{"symbol":"IJR","url":"https://intraalpha.com/companies/IJR","capturedAt":"2026-10-23T00:21:49.207Z","state":"ready","quote":{"symbol":"IJR","last_price":138.65,"prev_close":137.78,"regular_close":138.65,"change":0.87,"change_pct":0.6314,"regular_change":0.87,"regular_change_pct":0.6314,"extended_change":0,"extended_change_pct":0,"bid":138.18,"ask":139,"bid_size":300,"ask_size":1000,"volume":3619325,"vwap":138.108259,"open":136.95,"high":138.72,"low":136.95,"close":138.65,"trade_count":47979,"last_trade_at":"2026-10-23T00:00:00.043097413Z","last_quote_at":"2026-10-22T23:58:30.104541051Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:47.756486378-04:00","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":{"net_assets":102600000000,"net_expense_ratio":0.0006,"portfolio_turnover":0.25,"dividend_yield":0.0151,"inception_date":"2000-05-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:48.529007+00:00"},"optionObservedAt":"2026-10-22T19:59:52.156Z","bars":[{"c":137.74,"h":137.74,"l":137.3,"n":6,"o":137.58,"t":"2026-10-16T08:00:00Z","v":2112,"vw":137.454286},{"c":137.58,"h":137.68,"l":137.37,"n":960,"o":137.47,"t":"2026-10-16T13:30:00Z","v":77802,"vw":137.49323},{"c":137.79,"h":137.89,"l":137.565,"n":2514,"o":137.565,"t":"2026-10-16T13:35:00Z","v":625685,"vw":137.666973},{"c":138.02,"h":138.15,"l":137.74,"n":886,"o":137.8326,"t":"2026-10-16T13:40:00Z","v":52156,"vw":138.008155},{"c":138.0075,"h":138.2,"l":137.93,"n":850,"o":138.03,"t":"2026-10-16T13:45:00Z","v":41150,"vw":138.074515},{"c":138.03,"h":138.06,"l":137.91,"n":714,"o":138.035,"t":"2026-10-16T13:50:00Z","v":41445,"vw":137.982397},{"c":137.89,"h":138.11,"l":137.89,"n":501,"o":138.06,"t":"2026-10-16T13:55:00Z","v":22074,"vw":138.028159},{"c":137.81,"h":138.135,"l":137.8,"n":1043,"o":137.91,"t":"2026-10-16T14:00:00Z","v":32812,"vw":137.946344},{"c":137.63,"h":137.875,"l":137.6,"n":464,"o":137.84,"t":"2026-10-16T14:05:00Z","v":20509,"vw":137.789791},{"c":137.565,"h":137.64,"l":137.485,"n":821,"o":137.61,"t":"2026-10-16T14:10:00Z","v":39107,"vw":137.582144},{"c":137.53,"h":137.64,"l":137.53,"n":420,"o":137.61,"t":"2026-10-16T14:15:00Z","v":20619,"vw":137.566191},{"c":137.7,"h":137.76,"l":137.53,"n":434,"o":137.53,"t":"2026-10-16T14:20:00Z","v":18339,"vw":137.648307},{"c":137.55,"h":137.7,"l":137.535,"n":523,"o":137.7,"t":"2026-10-16T14:25:00Z","v":14055,"vw":137.620462},{"c":137.64,"h":137.66,"l":137.53,"n":399,"o":137.54,"t":"2026-10-16T14:30:00Z","v":17146,"vw":137.590567},{"c":137.535,"h":137.65,"l":137.535,"n":296,"o":137.65,"t":"2026-10-16T14:35:00Z","v":13101,"vw":137.592843},{"c":137.39,"h":137.525,"l":137.38,"n":398,"o":137.52,"t":"2026-10-16T14:40:00Z","v":25610,"vw":137.449278},{"c":137.51,"h":137.51,"l":137.38,"n":454,"o":137.38,"t":"2026-10-16T14:45:00Z","v":30178,"vw":137.434636},{"c":137.44,"h":137.58,"l":137.39,"n":502,"o":137.515,"t":"2026-10-16T14:50:00Z","v":27844,"vw":137.474708},{"c":137.47,"h":137.475,"l":137.425,"n":386,"o":137.44,"t":"2026-10-16T14:55:00Z","v":24933,"vw":137.454286},{"c":137.41,"h":137.485,"l":137.365,"n":368,"o":137.46,"t":"2026-10-16T15:00:00Z","v":16871,"vw":137.431416},{"c":137.32,"h":137.46,"l":137.265,"n":452,"o":137.41,"t":"2026-10-16T15:05:00Z","v":19575,"vw":137.341418},{"c":137.31,"h":137.355,"l":137.23,"n":424,"o":137.31,"t":"2026-10-16T15:10:00Z","v":32207,"vw":137.328819},{"c":137.295,"h":137.35,"l":137.25,"n":488,"o":137.305,"t":"2026-10-16T15:15:00Z","v":20725,"vw":137.298629},{"c":137.175,"h":137.34,"l":137.125,"n":355,"o":137.315,"t":"2026-10-16T15:20:00Z","v":17683,"vw":137.210903},{"c":137.07,"h":137.2,"l":137.06,"n":327,"o":137.1901,"t":"2026-10-16T15:25:00Z","v":42148,"vw":137.156887},{"c":137.14,"h":137.18,"l":137.02,"n":920,"o":137.1,"t":"2026-10-16T15:30:00Z","v":51265,"vw":137.083452},{"c":137.03,"h":137.14,"l":137.015,"n":383,"o":137.135,"t":"2026-10-16T15:35:00Z","v":17660,"vw":137.07648},{"c":136.82,"h":137.035,"l":136.785,"n":401,"o":137.03,"t":"2026-10-16T15:40:00Z","v":18347,"vw":136.914783},{"c":136.815,"h":136.95,"l":136.79,"n":567,"o":136.84,"t":"2026-10-16T15:45:00Z","v":29908,"vw":136.895672},{"c":136.7,"h":136.815,"l":136.7,"n":436,"o":136.8,"t":"2026-10-16T15:50:00Z","v":25535,"vw":136.751546},{"c":136.56,"h":136.675,"l":136.5405,"n":438,"o":136.665,"t":"2026-10-16T15:55:00Z","v":35900,"vw":136.604878},{"c":136.5541,"h":136.58,"l":136.4,"n":567,"o":136.55,"t":"2026-10-16T16:00:00Z","v":23764,"vw":136.511312},{"c":136.54,"h":136.61,"l":136.52,"n":396,"o":136.56,"t":"2026-10-16T16:05:00Z","v":17252,"vw":136.559151},{"c":136.63,"h":136.63,"l":136.5,"n":473,"o":136.55,"t":"2026-10-16T16:10:00Z","v":22719,"vw":136.55406},{"c":136.52,"h":136.67,"l":136.45,"n":407,"o":136.62,"t":"2026-10-16T16:15:00Z","v":20996,"vw":136.537699},{"c":136.53,"h":136.61,"l":136.51,"n":293,"o":136.51,"t":"2026-10-16T16:20:00Z","v":16932,"vw":136.553837},{"c":136.485,"h":136.5461,"l":136.4699,"n":326,"o":136.53,"t":"2026-10-16T16:25:00Z","v":20456,"vw":136.512574},{"c":136.34,"h":136.455,"l":136.34,"n":233,"o":136.435,"t":"2026-10-16T16:30:00Z","v":10630,"vw":136.407417},{"c":136.335,"h":136.38,"l":136.305,"n":336,"o":136.36,"t":"2026-10-16T16:35:00Z","v":14939,"vw":136.343853},{"c":136.32,"h":136.38,"l":136.2802,"n":253,"o":136.3399,"t":"2026-10-16T16:40:00Z","v":13489,"vw":136.320838},{"c":136.14,"h":136.34,"l":136.08,"n":401,"o":136.33,"t":"2026-10-16T16:45:00Z","v":20451,"vw":136.206239},{"c":136.155,"h":136.17,"l":136.06,"n":263,"o":136.135,"t":"2026-10-16T16:50:00Z","v":9841,"vw":136.116842},{"c":136.1499,"h":136.15,"l":136.09,"n":275,"o":136.15,"t":"2026-10-16T16:55:00Z","v":11049,"vw":136.131874},{"c":135.88,"h":136.2,"l":135.88,"n":424,"o":136.19,"t":"2026-10-16T17:00:00Z","v":17594,"vw":136.037886},{"c":135.85,"h":135.89,"l":135.78,"n":599,"o":135.8483,"t":"2026-10-16T17:05:00Z","v":26540,"vw":135.845024},{"c":135.82,"h":135.87,"l":135.77,"n":374,"o":135.83,"t":"2026-10-16T17:10:00Z","v":14917,"vw":135.817607},{"c":135.69,"h":135.83,"l":135.69,"n":480,"o":135.83,"t":"2026-10-16T17:15:00Z","v":22046,"vw":135.749796},{"c":135.82,"h":135.82,"l":135.645,"n":469,"o":135.6603,"t":"2026-10-16T17:20:00Z","v":19414,"vw":135.708131},{"c":135.92,"h":135.93,"l":135.78,"n":475,"o":135.82,"t":"2026-10-16T17:25:00Z","v":25188,"vw":135.865336},{"c":135.96,"h":135.97,"l":135.8,"n":634,"o":135.91,"t":"2026-10-16T17:30:00Z","v":34821,"vw":135.906956},{"c":135.88,"h":135.98,"l":135.88,"n":484,"o":135.97,"t":"2026-10-16T17:35:00Z","v":36701,"vw":135.94278},{"c":136.11,"h":136.2,"l":135.88,"n":903,"o":135.88,"t":"2026-10-16T17:40:00Z","v":50648,"vw":136.0911},{"c":135.93,"h":136.12,"l":135.93,"n":445,"o":136.0999,"t":"2026-10-16T17:45:00Z","v":21793,"vw":136.03651},{"c":135.7302,"h":135.92,"l":135.73,"n":850,"o":135.89,"t":"2026-10-16T17:50:00Z","v":28531,"vw":135.799697},{"c":135.67,"h":135.75,"l":135.66,"n":416,"o":135.7442,"t":"2026-10-16T17:55:00Z","v":55970,"vw":135.672533},{"c":135.565,"h":135.66,"l":135.47,"n":745,"o":135.66,"t":"2026-10-16T18:00:00Z","v":250173,"vw":135.492992},{"c":135.65,"h":135.69,"l":135.52,"n":545,"o":135.55,"t":"2026-10-16T18:05:00Z","v":22411,"vw":135.598282},{"c":135.69,"h":135.69,"l":135.5675,"n":471,"o":135.67,"t":"2026-10-16T18:10:00Z","v":24746,"vw":135.635404},{"c":135.605,"h":135.757,"l":135.5699,"n":418,"o":135.7,"t":"2026-10-16T18:15:00Z","v":17557,"vw":135.644079},{"c":135.7,"h":135.705,"l":135.535,"n":543,"o":135.59,"t":"2026-10-16T18:20:00Z","v":21955,"vw":135.624446},{"c":135.65,"h":135.74,"l":135.58,"n":529,"o":135.715,"t":"2026-10-16T18:25:00Z","v":30471,"vw":135.640196},{"c":135.6999,"h":135.75,"l":135.585,"n":453,"o":135.65,"t":"2026-10-16T18:30:00Z","v":28885,"vw":135.66372},{"c":135.75,"h":135.77,"l":135.59,"n":359,"o":135.7099,"t":"2026-10-16T18:35:00Z","v":23043,"vw":135.695916},{"c":135.72,"h":135.79,"l":135.65,"n":353,"o":135.79,"t":"2026-10-16T18:40:00Z","v":17990,"vw":135.707112},{"c":135.745,"h":135.77,"l":135.69,"n":318,"o":135.72,"t":"2026-10-16T18:45:00Z","v":25857,"vw":135.719288},{"c":135.64,"h":135.735,"l":135.61,"n":366,"o":135.735,"t":"2026-10-16T18:50:00Z","v":21421,"vw":135.682434},{"c":135.7,"h":135.71,"l":135.57,"n":388,"o":135.63,"t":"2026-10-16T18:55:00Z","v":37394,"vw":135.668544},{"c":135.605,"h":135.72,"l":135.6,"n":482,"o":135.7,"t":"2026-10-16T19:00:00Z","v":28142,"vw":135.65356},{"c":135.58,"h":135.73,"l":135.53,"n":427,"o":135.64,"t":"2026-10-16T19:05:00Z","v":22423,"vw":135.619677},{"c":135.82,"h":135.82,"l":135.5838,"n":658,"o":135.59,"t":"2026-10-16T19:10:00Z","v":39640,"vw":135.73761},{"c":135.81,"h":135.9,"l":135.7,"n":556,"o":135.83,"t":"2026-10-16T19:15:00Z","v":31926,"vw":135.825256},{"c":135.9,"h":135.94,"l":135.79,"n":496,"o":135.8,"t":"2026-10-16T19:20:00Z","v":28118,"vw":135.894525},{"c":135.87,"h":135.95,"l":135.78,"n":436,"o":135.88,"t":"2026-10-16T19:25:00Z","v":24494,"vw":135.839918},{"c":135.81,"h":135.95,"l":135.75,"n":858,"o":135.87,"t":"2026-10-16T19:30:00Z","v":54693,"vw":135.809805},{"c":135.735,"h":135.86,"l":135.7,"n":675,"o":135.82,"t":"2026-10-16T19:35:00Z","v":49315,"vw":135.740181},{"c":135.63,"h":135.755,"l":135.57,"n":1575,"o":135.755,"t":"2026-10-16T19:40:00Z","v":130055,"vw":135.675313},{"c":135.715,"h":135.735,"l":135.6,"n":1993,"o":135.645,"t":"2026-10-16T19:45:00Z","v":144165,"vw":135.674999},{"c":135.82,"h":135.915,"l":135.7,"n":1044,"o":135.71,"t":"2026-10-16T19:50:00Z","v":239562,"vw":135.826247},{"c":135.91,"h":135.96,"l":135.805,"n":2100,"o":135.83,"t":"2026-10-16T19:55:00Z","v":166849,"vw":135.89743},{"c":135.91,"h":135.91,"l":135.91,"n":11,"o":135.91,"t":"2026-10-16T20:00:00Z","v":164391,"vw":135.91},{"c":136.62,"h":136.62,"l":136.62,"n":2,"o":136.62,"t":"2026-10-19T13:25:00Z","v":101,"vw":136.62},{"c":136.43,"h":136.67,"l":136.33,"n":1945,"o":136.55,"t":"2026-10-19T13:30:00Z","v":80185,"vw":136.502157},{"c":136.44,"h":136.47,"l":136.26,"n":1032,"o":136.34,"t":"2026-10-19T13:35:00Z","v":52884,"vw":136.337223},{"c":136.14,"h":136.48,"l":136.14,"n":693,"o":136.42,"t":"2026-10-19T13:40:00Z","v":26662,"vw":136.293671},{"c":136.13,"h":136.21,"l":136.07,"n":654,"o":136.14,"t":"2026-10-19T13:45:00Z","v":45651,"vw":136.139736},{"c":135.91,"h":136.16,"l":135.885,"n":731,"o":136.14,"t":"2026-10-19T13:50:00Z","v":39961,"vw":136.019799},{"c":135.87,"h":135.96,"l":135.8,"n":589,"o":135.91,"t":"2026-10-19T13:55:00Z","v":43290,"vw":135.894919},{"c":135.93,"h":136,"l":135.85,"n":792,"o":135.88,"t":"2026-10-19T14:00:00Z","v":37220,"vw":135.904883},{"c":135.99,"h":136.06,"l":135.95,"n":623,"o":135.95,"t":"2026-10-19T14:05:00Z","v":31074,"vw":136.011885},{"c":136.12,"h":136.12,"l":135.95,"n":629,"o":135.99,"t":"2026-10-19T14:10:00Z","v":35730,"vw":135.997037},{"c":136.2,"h":136.3,"l":136.12,"n":652,"o":136.12,"t":"2026-10-19T14:15:00Z","v":41089,"vw":136.238058},{"c":136.16,"h":136.22,"l":136.1,"n":416,"o":136.2,"t":"2026-10-19T14:20:00Z","v":33299,"vw":136.182745},{"c":136.11,"h":136.16,"l":136.06,"n":450,"o":136.16,"t":"2026-10-19T14:25:00Z","v":24182,"vw":136.085762},{"c":135.95,"h":136.16,"l":135.93,"n":598,"o":136.135,"t":"2026-10-19T14:30:00Z","v":36479,"vw":136.015606},{"c":135.925,"h":136.035,"l":135.9,"n":534,"o":135.94,"t":"2026-10-19T14:35:00Z","v":30936,"vw":135.976945},{"c":135.93,"h":135.995,"l":135.92,"n":370,"o":135.925,"t":"2026-10-19T14:40:00Z","v":20434,"vw":135.947388},{"c":136.01,"h":136.1137,"l":135.92,"n":494,"o":135.92,"t":"2026-10-19T14:45:00Z","v":25033,"vw":136.025522},{"c":135.965,"h":136,"l":135.93,"n":295,"o":135.995,"t":"2026-10-19T14:50:00Z","v":15787,"vw":135.963429},{"c":136.1,"h":136.1,"l":135.965,"n":397,"o":135.975,"t":"2026-10-19T14:55:00Z","v":20285,"vw":136.033979},{"c":136.25,"h":136.27,"l":136.1,"n":351,"o":136.105,"t":"2026-10-19T15:00:00Z","v":20522,"vw":136.186556},{"c":136.32,"h":136.325,"l":136.23,"n":393,"o":136.245,"t":"2026-10-19T15:05:00Z","v":18896,"vw":136.280144},{"c":136.52,"h":136.54,"l":136.31,"n":423,"o":136.3258,"t":"2026-10-19T15:10:00Z","v":77282,"vw":136.499686},{"c":136.525,"h":136.57,"l":136.48,"n":424,"o":136.5197,"t":"2026-10-19T15:15:00Z","v":19082,"vw":136.524241},{"c":136.63,"h":136.645,"l":136.49,"n":351,"o":136.53,"t":"2026-10-19T15:20:00Z","v":19747,"vw":136.541907},{"c":136.56,"h":136.61,"l":136.52,"n":386,"o":136.61,"t":"2026-10-19T15:25:00Z","v":21234,"vw":136.564347},{"c":136.575,"h":136.58,"l":136.48,"n":441,"o":136.57,"t":"2026-10-19T15:30:00Z","v":38278,"vw":136.540086},{"c":136.645,"h":136.69,"l":136.5501,"n":325,"o":136.57,"t":"2026-10-19T15:35:00Z","v":33761,"vw":136.644352},{"c":136.61,"h":136.71,"l":136.61,"n":379,"o":136.65,"t":"2026-10-19T15:40:00Z","v":29926,"vw":136.649174},{"c":136.58,"h":136.645,"l":136.5618,"n":388,"o":136.61,"t":"2026-10-19T15:45:00Z","v":27292,"vw":136.598881},{"c":136.505,"h":136.605,"l":136.5,"n":420,"o":136.58,"t":"2026-10-19T15:50:00Z","v":32340,"vw":136.557969},{"c":136.47,"h":136.59,"l":136.45,"n":428,"o":136.505,"t":"2026-10-19T15:55:00Z","v":25610,"vw":136.488938},{"c":136.27,"h":136.49,"l":136.15,"n":434,"o":136.49,"t":"2026-10-19T16:00:00Z","v":17071,"vw":136.278182},{"c":136.22,"h":136.3,"l":136.1453,"n":350,"o":136.2625,"t":"2026-10-19T16:05:00Z","v":13078,"vw":136.212081},{"c":136.25,"h":136.255,"l":136.19,"n":322,"o":136.19,"t":"2026-10-19T16:10:00Z","v":16851,"vw":136.233306},{"c":136.2059,"h":136.27,"l":136.17,"n":305,"o":136.23,"t":"2026-10-19T16:15:00Z","v":15201,"vw":136.223894},{"c":136.1595,"h":136.21,"l":136.13,"n":266,"o":136.21,"t":"2026-10-19T16:20:00Z","v":10668,"vw":136.157653},{"c":136.145,"h":136.16,"l":136.09,"n":240,"o":136.16,"t":"2026-10-19T16:25:00Z","v":11118,"vw":136.135827},{"c":136.1,"h":136.15,"l":136.025,"n":360,"o":136.14,"t":"2026-10-19T16:30:00Z","v":15207,"vw":136.084083},{"c":136.05,"h":136.1,"l":136.02,"n":200,"o":136.0725,"t":"2026-10-19T16:35:00Z","v":14086,"vw":136.070135},{"c":136.1124,"h":136.1124,"l":136.04,"n":195,"o":136.04,"t":"2026-10-19T16:40:00Z","v":11041,"vw":136.093096},{"c":136.0601,"h":136.1,"l":136.045,"n":229,"o":136.085,"t":"2026-10-19T16:45:00Z","v":11648,"vw":136.06963},{"c":135.9851,"h":136.075,"l":135.98,"n":219,"o":136.065,"t":"2026-10-19T16:50:00Z","v":10980,"vw":136.024319},{"c":135.975,"h":136.02,"l":135.9513,"n":195,"o":136.01,"t":"2026-10-19T16:55:00Z","v":8802,"vw":135.99265},{"c":135.91,"h":135.98,"l":135.895,"n":212,"o":135.9675,"t":"2026-10-19T17:00:00Z","v":12709,"vw":135.944259},{"c":135.83,"h":135.915,"l":135.815,"n":331,"o":135.9,"t":"2026-10-19T17:05:00Z","v":25413,"vw":135.889866},{"c":135.88,"h":135.905,"l":135.8,"n":273,"o":135.83,"t":"2026-10-19T17:10:00Z","v":12831,"vw":135.864674},{"c":135.92,"h":135.98,"l":135.865,"n":263,"o":135.875,"t":"2026-10-19T17:15:00Z","v":11883,"vw":135.914268},{"c":135.935,"h":135.95,"l":135.87,"n":259,"o":135.91,"t":"2026-10-19T17:20:00Z","v":14838,"vw":135.919746},{"c":135.9316,"h":135.97,"l":135.9151,"n":307,"o":135.94,"t":"2026-10-19T17:25:00Z","v":17608,"vw":135.94663},{"c":135.865,"h":135.94,"l":135.865,"n":235,"o":135.93,"t":"2026-10-19T17:30:00Z","v":13845,"vw":135.914884},{"c":135.8501,"h":135.875,"l":135.8,"n":265,"o":135.875,"t":"2026-10-19T17:35:00Z","v":21075,"vw":135.828656},{"c":135.91,"h":135.99,"l":135.81,"n":598,"o":135.85,"t":"2026-10-19T17:40:00Z","v":24561,"vw":135.90727},{"c":135.81,"h":135.89,"l":135.78,"n":562,"o":135.87,"t":"2026-10-19T17:45:00Z","v":26839,"vw":135.835745},{"c":135.85,"h":135.88,"l":135.79,"n":812,"o":135.81,"t":"2026-10-19T17:50:00Z","v":18121,"vw":135.844617},{"c":135.9,"h":135.9001,"l":135.834,"n":238,"o":135.85,"t":"2026-10-19T17:55:00Z","v":8773,"vw":135.873494},{"c":135.93,"h":135.97,"l":135.83,"n":734,"o":135.91,"t":"2026-10-19T18:00:00Z","v":45653,"vw":135.913147},{"c":135.8601,"h":135.9299,"l":135.84,"n":249,"o":135.925,"t":"2026-10-19T18:05:00Z","v":12229,"vw":135.879366},{"c":135.92,"h":135.92,"l":135.855,"n":283,"o":135.88,"t":"2026-10-19T18:10:00Z","v":13298,"vw":135.869749},{"c":135.935,"h":135.96,"l":135.9,"n":303,"o":135.935,"t":"2026-10-19T18:15:00Z","v":13678,"vw":135.924105},{"c":135.905,"h":135.96,"l":135.885,"n":583,"o":135.935,"t":"2026-10-19T18:20:00Z","v":30824,"vw":135.919479},{"c":135.83,"h":135.91,"l":135.775,"n":496,"o":135.91,"t":"2026-10-19T18:25:00Z","v":32098,"vw":135.839739},{"c":135.7876,"h":135.8399,"l":135.78,"n":366,"o":135.82,"t":"2026-10-19T18:30:00Z","v":25706,"vw":135.798338},{"c":135.835,"h":135.84,"l":135.755,"n":481,"o":135.78,"t":"2026-10-19T18:35:00Z","v":39635,"vw":135.805035},{"c":135.845,"h":135.855,"l":135.815,"n":392,"o":135.835,"t":"2026-10-19T18:40:00Z","v":38282,"vw":135.830295},{"c":135.875,"h":135.938,"l":135.85,"n":396,"o":135.85,"t":"2026-10-19T18:45:00Z","v":36406,"vw":135.904835},{"c":135.815,"h":135.88,"l":135.79,"n":470,"o":135.855,"t":"2026-10-19T18:50:00Z","v":42102,"vw":135.832405},{"c":135.85,"h":135.885,"l":135.8,"n":380,"o":135.81,"t":"2026-10-19T18:55:00Z","v":29249,"vw":135.843741},{"c":135.87,"h":135.91,"l":135.845,"n":464,"o":135.845,"t":"2026-10-19T19:00:00Z","v":33728,"vw":135.878314},{"c":135.785,"h":135.88,"l":135.765,"n":1014,"o":135.865,"t":"2026-10-19T19:05:00Z","v":127302,"vw":135.825409},{"c":135.785,"h":135.8,"l":135.74,"n":472,"o":135.785,"t":"2026-10-19T19:10:00Z","v":41595,"vw":135.768549},{"c":135.87,"h":135.88,"l":135.77,"n":509,"o":135.78,"t":"2026-10-19T19:15:00Z","v":39948,"vw":135.814292},{"c":135.95,"h":135.95,"l":135.86,"n":450,"o":135.8702,"t":"2026-10-19T19:20:00Z","v":37368,"vw":135.887202},{"c":135.895,"h":135.96,"l":135.88,"n":388,"o":135.955,"t":"2026-10-19T19:25:00Z","v":27424,"vw":135.916427},{"c":135.92,"h":135.94,"l":135.875,"n":548,"o":135.89,"t":"2026-10-19T19:30:00Z","v":40388,"vw":135.901078},{"c":135.995,"h":136.02,"l":135.925,"n":443,"o":135.925,"t":"2026-10-19T19:35:00Z","v":30940,"vw":135.992525},{"c":136.035,"h":136.06,"l":135.995,"n":586,"o":136,"t":"2026-10-19T19:40:00Z","v":33209,"vw":136.023327},{"c":135.96,"h":136.025,"l":135.95,"n":820,"o":136.015,"t":"2026-10-19T19:45:00Z","v":48995,"vw":135.97672},{"c":135.82,"h":135.95,"l":135.82,"n":1300,"o":135.95,"t":"2026-10-19T19:50:00Z","v":62124,"vw":135.8706},{"c":135.86,"h":135.87,"l":135.66,"n":4374,"o":135.83,"t":"2026-10-19T19:55:00Z","v":370073,"vw":135.757415},{"c":135.62,"h":136.08,"l":135.62,"n":14,"o":135.82,"t":"2026-10-19T20:00:00Z","v":297037,"vw":135.82002},{"c":136.13,"h":136.13,"l":136.13,"n":3,"o":136.13,"t":"2026-10-20T08:00:00Z","v":109,"vw":136.13},{"c":136.24,"h":136.34,"l":135.945,"n":1016,"o":136.05,"t":"2026-10-20T13:30:00Z","v":118210,"vw":136.119533},{"c":136.58,"h":136.58,"l":136.18,"n":619,"o":136.23,"t":"2026-10-20T13:35:00Z","v":26760,"vw":136.368086},{"c":136.54,"h":136.7,"l":136.38,"n":987,"o":136.59,"t":"2026-10-20T13:40:00Z","v":66330,"vw":136.544676},{"c":136.7799,"h":136.791,"l":136.48,"n":912,"o":136.56,"t":"2026-10-20T13:45:00Z","v":42366,"vw":136.671001},{"c":137.09,"h":137.19,"l":136.78,"n":986,"o":136.78,"t":"2026-10-20T13:50:00Z","v":41023,"vw":137.000545},{"c":137.26,"h":137.26,"l":137.02,"n":784,"o":137.08,"t":"2026-10-20T13:55:00Z","v":46468,"vw":137.114573},{"c":136.82,"h":137.26,"l":136.82,"n":1261,"o":137.26,"t":"2026-10-20T14:00:00Z","v":47122,"vw":137.047441},{"c":136.88,"h":137.02,"l":136.79,"n":1090,"o":136.825,"t":"2026-10-20T14:05:00Z","v":71202,"vw":136.929223},{"c":136.84,"h":136.95,"l":136.76,"n":715,"o":136.895,"t":"2026-10-20T14:10:00Z","v":37579,"vw":136.863771},{"c":137.045,"h":137.06,"l":136.835,"n":677,"o":136.8374,"t":"2026-10-20T14:15:00Z","v":46296,"vw":136.937193},{"c":137.54,"h":137.57,"l":137.03,"n":993,"o":137.04,"t":"2026-10-20T14:20:00Z","v":59995,"vw":137.255724},{"c":137.75,"h":137.8099,"l":137.43,"n":1306,"o":137.51,"t":"2026-10-20T14:25:00Z","v":77586,"vw":137.708363},{"c":137.665,"h":137.93,"l":137.62,"n":733,"o":137.82,"t":"2026-10-20T14:30:00Z","v":30507,"vw":137.810027},{"c":137.68,"h":137.74,"l":137.64,"n":654,"o":137.66,"t":"2026-10-20T14:35:00Z","v":32807,"vw":137.681183},{"c":137.91,"h":137.919,"l":137.6799,"n":539,"o":137.68,"t":"2026-10-20T14:40:00Z","v":27015,"vw":137.834579},{"c":137.8695,"h":138,"l":137.85,"n":600,"o":137.88,"t":"2026-10-20T14:45:00Z","v":37941,"vw":137.906088},{"c":138.0994,"h":138.12,"l":137.86,"n":445,"o":137.875,"t":"2026-10-20T14:50:00Z","v":17202,"vw":138.000158},{"c":138.1659,"h":138.19,"l":138.065,"n":348,"o":138.1182,"t":"2026-10-20T14:55:00Z","v":11844,"vw":138.138088},{"c":138.07,"h":138.2,"l":138.04,"n":511,"o":138.145,"t":"2026-10-20T15:00:00Z","v":31133,"vw":138.128074},{"c":138.03,"h":138.07,"l":137.97,"n":494,"o":138.03,"t":"2026-10-20T15:05:00Z","v":29510,"vw":138.025144},{"c":137.71,"h":138.045,"l":137.52,"n":1510,"o":138.035,"t":"2026-10-20T15:10:00Z","v":64453,"vw":137.783034},{"c":137.8555,"h":137.965,"l":137.65,"n":933,"o":137.72,"t":"2026-10-20T15:15:00Z","v":42291,"vw":137.833512},{"c":137.79,"h":137.94,"l":137.69,"n":638,"o":137.83,"t":"2026-10-20T15:20:00Z","v":34685,"vw":137.812659},{"c":137.69,"h":137.775,"l":137.65,"n":397,"o":137.77,"t":"2026-10-20T15:25:00Z","v":16962,"vw":137.716693},{"c":137.51,"h":137.68,"l":137.47,"n":559,"o":137.68,"t":"2026-10-20T15:30:00Z","v":32051,"vw":137.548644},{"c":137.61,"h":137.61,"l":137.455,"n":395,"o":137.5,"t":"2026-10-20T15:35:00Z","v":12716,"vw":137.554871},{"c":137.74,"h":137.81,"l":137.65,"n":346,"o":137.65,"t":"2026-10-20T15:40:00Z","v":12401,"vw":137.735049},{"c":137.6324,"h":137.73,"l":137.59,"n":441,"o":137.73,"t":"2026-10-20T15:45:00Z","v":22683,"vw":137.630311},{"c":137.7401,"h":137.755,"l":137.59,"n":389,"o":137.615,"t":"2026-10-20T15:50:00Z","v":22819,"vw":137.640641},{"c":137.6,"h":137.745,"l":137.57,"n":298,"o":137.745,"t":"2026-10-20T15:55:00Z","v":15875,"vw":137.60438},{"c":137.475,"h":137.62,"l":137.465,"n":376,"o":137.595,"t":"2026-10-20T16:00:00Z","v":29575,"vw":137.535226},{"c":137.48,"h":137.55,"l":137.44,"n":427,"o":137.49,"t":"2026-10-20T16:05:00Z","v":27786,"vw":137.504538},{"c":137.44,"h":137.495,"l":137.37,"n":394,"o":137.475,"t":"2026-10-20T16:10:00Z","v":22031,"vw":137.429037},{"c":137.23,"h":137.48,"l":137.22,"n":384,"o":137.44,"t":"2026-10-20T16:15:00Z","v":19108,"vw":137.363524},{"c":137.33,"h":137.34,"l":137.215,"n":580,"o":137.25,"t":"2026-10-20T16:20:00Z","v":31117,"vw":137.314456},{"c":137.41,"h":137.44,"l":137.28,"n":524,"o":137.345,"t":"2026-10-20T16:25:00Z","v":22725,"vw":137.366152},{"c":137.4895,"h":137.535,"l":137.41,"n":357,"o":137.44,"t":"2026-10-20T16:30:00Z","v":22322,"vw":137.463423},{"c":137.565,"h":137.6099,"l":137.5199,"n":355,"o":137.52,"t":"2026-10-20T16:35:00Z","v":18974,"vw":137.547351},{"c":137.54,"h":137.575,"l":137.515,"n":374,"o":137.53,"t":"2026-10-20T16:40:00Z","v":22070,"vw":137.545253},{"c":137.645,"h":137.645,"l":137.51,"n":335,"o":137.545,"t":"2026-10-20T16:45:00Z","v":15681,"vw":137.588153},{"c":137.3482,"h":137.65,"l":137.3482,"n":347,"o":137.645,"t":"2026-10-20T16:50:00Z","v":19008,"vw":137.526015},{"c":137.355,"h":137.42,"l":137.345,"n":255,"o":137.36,"t":"2026-10-20T16:55:00Z","v":12032,"vw":137.37199},{"c":137.41,"h":137.46,"l":137.36,"n":638,"o":137.38,"t":"2026-10-20T17:00:00Z","v":46129,"vw":137.396211},{"c":137.355,"h":137.405,"l":137.295,"n":433,"o":137.4,"t":"2026-10-20T17:05:00Z","v":20763,"vw":137.371098},{"c":137.39,"h":137.4056,"l":137.35,"n":289,"o":137.36,"t":"2026-10-20T17:10:00Z","v":13263,"vw":137.369606},{"c":137.42,"h":137.43,"l":137.37,"n":301,"o":137.3809,"t":"2026-10-20T17:15:00Z","v":15606,"vw":137.391121},{"c":137.455,"h":137.495,"l":137.413,"n":241,"o":137.42,"t":"2026-10-20T17:20:00Z","v":10584,"vw":137.45641},{"c":137.49,"h":137.49,"l":137.435,"n":311,"o":137.435,"t":"2026-10-20T17:25:00Z","v":25968,"vw":137.453996},{"c":137.53,"h":137.58,"l":137.49,"n":339,"o":137.49,"t":"2026-10-20T17:30:00Z","v":19388,"vw":137.543858},{"c":137.525,"h":137.5552,"l":137.515,"n":258,"o":137.525,"t":"2026-10-20T17:35:00Z","v":14157,"vw":137.534429},{"c":137.5961,"h":137.625,"l":137.53,"n":330,"o":137.53,"t":"2026-10-20T17:40:00Z","v":127355,"vw":137.546283},{"c":137.59,"h":137.64,"l":137.57,"n":305,"o":137.6,"t":"2026-10-20T17:45:00Z","v":18407,"vw":137.607715},{"c":137.62,"h":137.64,"l":137.58,"n":597,"o":137.59,"t":"2026-10-20T17:50:00Z","v":12156,"vw":137.609724},{"c":137.61,"h":137.62,"l":137.56,"n":326,"o":137.62,"t":"2026-10-20T17:55:00Z","v":14066,"vw":137.595132},{"c":137.69,"h":137.72,"l":137.62,"n":344,"o":137.63,"t":"2026-10-20T18:00:00Z","v":21788,"vw":137.669604},{"c":137.695,"h":137.73,"l":137.64,"n":279,"o":137.68,"t":"2026-10-20T18:05:00Z","v":11135,"vw":137.690156},{"c":137.73,"h":137.74,"l":137.685,"n":281,"o":137.695,"t":"2026-10-20T18:10:00Z","v":18510,"vw":137.718127},{"c":137.66,"h":137.75,"l":137.66,"n":291,"o":137.7499,"t":"2026-10-20T18:15:00Z","v":12056,"vw":137.730479},{"c":137.5868,"h":137.6699,"l":137.5801,"n":284,"o":137.645,"t":"2026-10-20T18:20:00Z","v":10742,"vw":137.63905},{"c":137.61,"h":137.63,"l":137.54,"n":329,"o":137.588,"t":"2026-10-20T18:25:00Z","v":21344,"vw":137.585131},{"c":137.605,"h":137.6399,"l":137.6,"n":287,"o":137.61,"t":"2026-10-20T18:30:00Z","v":16187,"vw":137.613806},{"c":137.6,"h":137.62,"l":137.58,"n":291,"o":137.595,"t":"2026-10-20T18:35:00Z","v":10474,"vw":137.595695},{"c":137.48,"h":137.6001,"l":137.48,"n":342,"o":137.59,"t":"2026-10-20T18:40:00Z","v":29686,"vw":137.541814},{"c":137.595,"h":137.64,"l":137.479,"n":347,"o":137.48,"t":"2026-10-20T18:45:00Z","v":29081,"vw":137.567481},{"c":137.6379,"h":137.6379,"l":137.59,"n":277,"o":137.6,"t":"2026-10-20T18:50:00Z","v":11284,"vw":137.60763},{"c":137.65,"h":137.665,"l":137.609,"n":332,"o":137.64,"t":"2026-10-20T18:55:00Z","v":44533,"vw":137.63701},{"c":137.64,"h":137.7202,"l":137.64,"n":389,"o":137.65,"t":"2026-10-20T19:00:00Z","v":25521,"vw":137.691977},{"c":137.72,"h":137.76,"l":137.66,"n":426,"o":137.66,"t":"2026-10-20T19:05:00Z","v":23483,"vw":137.722228},{"c":137.66,"h":137.735,"l":137.66,"n":549,"o":137.73,"t":"2026-10-20T19:10:00Z","v":47950,"vw":137.702699},{"c":137.75,"h":137.76,"l":137.66,"n":599,"o":137.67,"t":"2026-10-20T19:15:00Z","v":48329,"vw":137.720814},{"c":137.6361,"h":137.75,"l":137.605,"n":542,"o":137.7471,"t":"2026-10-20T19:20:00Z","v":28526,"vw":137.644992},{"c":137.69,"h":137.75,"l":137.64,"n":499,"o":137.64,"t":"2026-10-20T19:25:00Z","v":30570,"vw":137.701812},{"c":137.65,"h":137.72,"l":137.65,"n":549,"o":137.685,"t":"2026-10-20T19:30:00Z","v":32083,"vw":137.680211},{"c":137.605,"h":137.655,"l":137.54,"n":880,"o":137.655,"t":"2026-10-20T19:35:00Z","v":54426,"vw":137.582459},{"c":137.76,"h":137.775,"l":137.585,"n":1041,"o":137.61,"t":"2026-10-20T19:40:00Z","v":51588,"vw":137.704416},{"c":137.715,"h":137.78,"l":137.69,"n":568,"o":137.75,"t":"2026-10-20T19:45:00Z","v":24038,"vw":137.727055},{"c":137.725,"h":137.745,"l":137.62,"n":673,"o":137.71,"t":"2026-10-20T19:50:00Z","v":34210,"vw":137.698877},{"c":137.68,"h":137.72,"l":137.6299,"n":1230,"o":137.72,"t":"2026-10-20T19:55:00Z","v":151012,"vw":137.666938},{"c":137.66,"h":137.66,"l":137.66,"n":12,"o":137.66,"t":"2026-10-20T20:00:00Z","v":27213,"vw":137.66},{"c":138.06,"h":138.06,"l":138.06,"n":2,"o":138.06,"t":"2026-10-21T13:25:00Z","v":102,"vw":138.06},{"c":138.07,"h":138.33,"l":138.01,"n":1012,"o":138.33,"t":"2026-10-21T13:30:00Z","v":86754,"vw":138.237549},{"c":138.19,"h":138.3,"l":138.07,"n":808,"o":138.1,"t":"2026-10-21T13:35:00Z","v":54066,"vw":138.198416},{"c":138.02,"h":138.24,"l":137.99,"n":852,"o":138.18,"t":"2026-10-21T13:40:00Z","v":52248,"vw":138.147631},{"c":138.19,"h":138.255,"l":138.03,"n":441,"o":138.03,"t":"2026-10-21T13:45:00Z","v":18450,"vw":138.171651},{"c":138.285,"h":138.34,"l":138.17,"n":644,"o":138.17,"t":"2026-10-21T13:50:00Z","v":40439,"vw":138.263567},{"c":138.1,"h":138.34,"l":138.1,"n":399,"o":138.29,"t":"2026-10-21T13:55:00Z","v":17160,"vw":138.267266},{"c":137.75,"h":138.14,"l":137.75,"n":1028,"o":138.12,"t":"2026-10-21T14:00:00Z","v":56009,"vw":137.887214},{"c":137.6019,"h":137.74,"l":137.5348,"n":497,"o":137.74,"t":"2026-10-21T14:05:00Z","v":29152,"vw":137.598109},{"c":137.75,"h":137.83,"l":137.61,"n":541,"o":137.62,"t":"2026-10-21T14:10:00Z","v":30110,"vw":137.726999},{"c":137.72,"h":137.81,"l":137.68,"n":364,"o":137.78,"t":"2026-10-21T14:15:00Z","v":21595,"vw":137.736411},{"c":137.86,"h":137.93,"l":137.675,"n":650,"o":137.71,"t":"2026-10-21T14:20:00Z","v":57333,"vw":137.821306},{"c":137.775,"h":137.8897,"l":137.76,"n":431,"o":137.855,"t":"2026-10-21T14:25:00Z","v":22180,"vw":137.825733},{"c":137.99,"h":138.01,"l":137.75,"n":601,"o":137.77,"t":"2026-10-21T14:30:00Z","v":29504,"vw":137.904389},{"c":138.03,"h":138.0552,"l":137.89,"n":932,"o":138.0076,"t":"2026-10-21T14:35:00Z","v":92792,"vw":137.938623},{"c":138.02,"h":138.0599,"l":137.94,"n":334,"o":138.02,"t":"2026-10-21T14:40:00Z","v":24048,"vw":138.013493},{"c":138.2,"h":138.2,"l":138.01,"n":378,"o":138.03,"t":"2026-10-21T14:45:00Z","v":19000,"vw":138.113391},{"c":138.075,"h":138.1994,"l":138.0617,"n":253,"o":138.18,"t":"2026-10-21T14:50:00Z","v":14225,"vw":138.140125},{"c":137.9,"h":138.105,"l":137.9,"n":348,"o":138.085,"t":"2026-10-21T14:55:00Z","v":19116,"vw":137.988477},{"c":137.84,"h":137.9,"l":137.7404,"n":397,"o":137.89,"t":"2026-10-21T15:00:00Z","v":18298,"vw":137.831822},{"c":137.775,"h":137.85,"l":137.755,"n":239,"o":137.84,"t":"2026-10-21T15:05:00Z","v":11499,"vw":137.80702},{"c":137.7482,"h":137.88,"l":137.74,"n":274,"o":137.78,"t":"2026-10-21T15:10:00Z","v":16471,"vw":137.809236},{"c":137.745,"h":137.775,"l":137.71,"n":294,"o":137.75,"t":"2026-10-21T15:15:00Z","v":16007,"vw":137.745454},{"c":137.725,"h":137.8001,"l":137.725,"n":285,"o":137.75,"t":"2026-10-21T15:20:00Z","v":11797,"vw":137.760302},{"c":137.95,"h":137.96,"l":137.73,"n":703,"o":137.735,"t":"2026-10-21T15:25:00Z","v":55744,"vw":137.843312},{"c":137.89,"h":137.98,"l":137.86,"n":312,"o":137.95,"t":"2026-10-21T15:30:00Z","v":19736,"vw":137.907294},{"c":137.93,"h":137.965,"l":137.89,"n":332,"o":137.895,"t":"2026-10-21T15:35:00Z","v":23520,"vw":137.910771},{"c":137.89,"h":137.93,"l":137.87,"n":240,"o":137.92,"t":"2026-10-21T15:40:00Z","v":12543,"vw":137.903863},{"c":137.95,"h":137.985,"l":137.89,"n":285,"o":137.89,"t":"2026-10-21T15:45:00Z","v":16176,"vw":137.943044},{"c":137.97,"h":137.99,"l":137.945,"n":222,"o":137.955,"t":"2026-10-21T15:50:00Z","v":11360,"vw":137.969157},{"c":138.005,"h":138.02,"l":137.9551,"n":234,"o":137.9551,"t":"2026-10-21T15:55:00Z","v":7190,"vw":137.999528},{"c":137.9375,"h":137.99,"l":137.9,"n":540,"o":137.99,"t":"2026-10-21T16:00:00Z","v":61767,"vw":137.928812},{"c":137.85,"h":137.915,"l":137.84,"n":345,"o":137.9,"t":"2026-10-21T16:05:00Z","v":14558,"vw":137.866447},{"c":137.92,"h":137.935,"l":137.855,"n":311,"o":137.86,"t":"2026-10-21T16:10:00Z","v":37611,"vw":137.915995},{"c":137.9052,"h":137.945,"l":137.885,"n":298,"o":137.93,"t":"2026-10-21T16:15:00Z","v":19062,"vw":137.923972},{"c":137.905,"h":137.9166,"l":137.875,"n":286,"o":137.9,"t":"2026-10-21T16:20:00Z","v":27921,"vw":137.894732},{"c":137.915,"h":137.93,"l":137.845,"n":349,"o":137.895,"t":"2026-10-21T16:25:00Z","v":20918,"vw":137.894326},{"c":137.875,"h":137.9499,"l":137.8601,"n":305,"o":137.94,"t":"2026-10-21T16:30:00Z","v":13886,"vw":137.900744},{"c":138.26,"h":138.33,"l":137.84,"n":811,"o":137.8892,"t":"2026-10-21T16:35:00Z","v":43429,"vw":138.032507},{"c":138.0331,"h":138.315,"l":137.98,"n":670,"o":138.31,"t":"2026-10-21T16:40:00Z","v":38510,"vw":138.069412},{"c":137.99,"h":138.04,"l":137.97,"n":463,"o":138.03,"t":"2026-10-21T16:45:00Z","v":31652,"vw":138.000072},{"c":138,"h":138.03,"l":137.94,"n":374,"o":138,"t":"2026-10-21T16:50:00Z","v":22610,"vw":137.975759},{"c":138,"h":138.04,"l":137.985,"n":247,"o":138.01,"t":"2026-10-21T16:55:00Z","v":13141,"vw":138.012459},{"c":137.95,"h":138.01,"l":137.92,"n":967,"o":138,"t":"2026-10-21T17:00:00Z","v":84565,"vw":137.978915},{"c":138.0156,"h":138.035,"l":137.935,"n":401,"o":137.95,"t":"2026-10-21T17:05:00Z","v":25795,"vw":137.974938},{"c":137.945,"h":138.04,"l":137.94,"n":223,"o":138.03,"t":"2026-10-21T17:10:00Z","v":11026,"vw":137.98431},{"c":137.93,"h":137.97,"l":137.925,"n":232,"o":137.95,"t":"2026-10-21T17:15:00Z","v":11859,"vw":137.946748},{"c":137.9429,"h":137.975,"l":137.925,"n":203,"o":137.925,"t":"2026-10-21T17:20:00Z","v":13343,"vw":137.941408},{"c":137.955,"h":137.9551,"l":137.9301,"n":192,"o":137.955,"t":"2026-10-21T17:25:00Z","v":20137,"vw":137.935542},{"c":137.98,"h":138,"l":137.94,"n":252,"o":137.94,"t":"2026-10-21T17:30:00Z","v":12954,"vw":137.972502},{"c":137.985,"h":138.035,"l":137.97,"n":293,"o":137.9858,"t":"2026-10-21T17:35:00Z","v":15989,"vw":137.994519},{"c":137.995,"h":138.025,"l":137.975,"n":256,"o":137.975,"t":"2026-10-21T17:40:00Z","v":10647,"vw":138.005945},{"c":137.98,"h":138,"l":137.96,"n":587,"o":137.985,"t":"2026-10-21T17:45:00Z","v":16167,"vw":137.984245},{"c":138.015,"h":138.02,"l":137.975,"n":240,"o":137.9875,"t":"2026-10-21T17:50:00Z","v":13765,"vw":138.000058},{"c":138.03,"h":138.05,"l":138.015,"n":221,"o":138.015,"t":"2026-10-21T17:55:00Z","v":14755,"vw":138.037288},{"c":138.025,"h":138.035,"l":137.985,"n":224,"o":138.03,"t":"2026-10-21T18:00:00Z","v":10144,"vw":138.013543},{"c":138.01,"h":138.03,"l":137.97,"n":230,"o":138.015,"t":"2026-10-21T18:05:00Z","v":13767,"vw":138.009362},{"c":138.085,"h":138.085,"l":138.01,"n":195,"o":138.01,"t":"2026-10-21T18:10:00Z","v":8402,"vw":138.048525},{"c":138.05,"h":138.13,"l":138.04,"n":448,"o":138.07,"t":"2026-10-21T18:15:00Z","v":26734,"vw":138.105399},{"c":138.0259,"h":138.09,"l":138.0259,"n":243,"o":138.04,"t":"2026-10-21T18:20:00Z","v":13375,"vw":138.049464},{"c":138.05,"h":138.07,"l":138.01,"n":249,"o":138.01,"t":"2026-10-21T18:25:00Z","v":33967,"vw":138.040419},{"c":138.105,"h":138.105,"l":138.055,"n":264,"o":138.06,"t":"2026-10-21T18:30:00Z","v":17323,"vw":138.080687},{"c":138.1,"h":138.12,"l":138.08,"n":309,"o":138.105,"t":"2026-10-21T18:35:00Z","v":28801,"vw":138.103631},{"c":138.115,"h":138.13,"l":138.1,"n":251,"o":138.11,"t":"2026-10-21T18:40:00Z","v":15631,"vw":138.116412},{"c":137.875,"h":138.13,"l":137.865,"n":778,"o":138.115,"t":"2026-10-21T18:45:00Z","v":51926,"vw":138.032889},{"c":137.885,"h":137.93,"l":137.76,"n":571,"o":137.86,"t":"2026-10-21T18:50:00Z","v":44902,"vw":137.85934},{"c":137.505,"h":137.9,"l":137.48,"n":493,"o":137.9,"t":"2026-10-21T18:55:00Z","v":36964,"vw":137.691556},{"c":137.33,"h":137.491,"l":137.145,"n":805,"o":137.485,"t":"2026-10-21T19:00:00Z","v":43938,"vw":137.327331},{"c":137.23,"h":137.4,"l":137.14,"n":591,"o":137.335,"t":"2026-10-21T19:05:00Z","v":29384,"vw":137.270656},{"c":137.32,"h":137.33,"l":137.11,"n":387,"o":137.24,"t":"2026-10-21T19:10:00Z","v":17566,"vw":137.225342},{"c":137.5232,"h":137.55,"l":137.33,"n":546,"o":137.33,"t":"2026-10-21T19:15:00Z","v":41092,"vw":137.467058},{"c":137.57,"h":137.635,"l":137.47,"n":572,"o":137.55,"t":"2026-10-21T19:20:00Z","v":35589,"vw":137.54562},{"c":137.82,"h":137.82,"l":137.56,"n":461,"o":137.56,"t":"2026-10-21T19:25:00Z","v":21539,"vw":137.688456},{"c":137.74,"h":137.795,"l":137.7399,"n":311,"o":137.77,"t":"2026-10-21T19:30:00Z","v":20182,"vw":137.759295},{"c":137.745,"h":137.785,"l":137.71,"n":326,"o":137.76,"t":"2026-10-21T19:35:00Z","v":18269,"vw":137.7501},{"c":137.7501,"h":137.7501,"l":137.69,"n":328,"o":137.745,"t":"2026-10-21T19:40:00Z","v":17059,"vw":137.716953},{"c":137.79,"h":137.81,"l":137.74,"n":495,"o":137.75,"t":"2026-10-21T19:45:00Z","v":28991,"vw":137.78807},{"c":137.83,"h":137.87,"l":137.725,"n":556,"o":137.79,"t":"2026-10-21T19:50:00Z","v":38285,"vw":137.824073},{"c":137.79,"h":137.84,"l":137.73,"n":893,"o":137.84,"t":"2026-10-21T19:55:00Z","v":47932,"vw":137.771668},{"c":137.78,"h":137.78,"l":137.78,"n":13,"o":137.78,"t":"2026-10-21T20:00:00Z","v":9029,"vw":137.78},{"c":137.0701,"h":137.0701,"l":137.0701,"n":1,"o":137.0701,"t":"2026-10-21T21:45:00Z","v":100,"vw":137.0701},{"c":137.41,"h":137.41,"l":136.95,"n":785,"o":136.95,"t":"2026-10-22T13:30:00Z","v":80910,"vw":137.019927},{"c":137.43,"h":137.61,"l":137.35,"n":801,"o":137.46,"t":"2026-10-22T13:35:00Z","v":59688,"vw":137.484334},{"c":137.33,"h":137.52,"l":137.305,"n":972,"o":137.445,"t":"2026-10-22T13:40:00Z","v":48016,"vw":137.397768},{"c":137.79,"h":137.84,"l":137.275,"n":1477,"o":137.34,"t":"2026-10-22T13:45:00Z","v":91899,"vw":137.62833},{"c":137.7975,"h":137.89,"l":137.59,"n":936,"o":137.78,"t":"2026-10-22T13:50:00Z","v":53412,"vw":137.764008},{"c":138.11,"h":138.11,"l":137.72,"n":597,"o":137.785,"t":"2026-10-22T13:55:00Z","v":29068,"vw":137.952605},{"c":138.11,"h":138.26,"l":138.065,"n":1884,"o":138.16,"t":"2026-10-22T14:00:00Z","v":104636,"vw":138.115752},{"c":137.85,"h":138.1,"l":137.8,"n":900,"o":138.1,"t":"2026-10-22T14:05:00Z","v":52071,"vw":137.943027},{"c":137.925,"h":138,"l":137.82,"n":510,"o":137.86,"t":"2026-10-22T14:10:00Z","v":32819,"vw":137.918525},{"c":137.95,"h":138.12,"l":137.85,"n":688,"o":137.92,"t":"2026-10-22T14:15:00Z","v":40275,"vw":137.982051},{"c":137.695,"h":137.905,"l":137.695,"n":525,"o":137.88,"t":"2026-10-22T14:20:00Z","v":30685,"vw":137.833993},{"c":137.4,"h":137.745,"l":137.38,"n":592,"o":137.7,"t":"2026-10-22T14:25:00Z","v":22529,"vw":137.561238},{"c":137.305,"h":137.45,"l":137.25,"n":1964,"o":137.43,"t":"2026-10-22T14:30:00Z","v":109209,"vw":137.323173},{"c":137.22,"h":137.32,"l":137.12,"n":824,"o":137.2875,"t":"2026-10-22T14:35:00Z","v":33724,"vw":137.195831},{"c":137.43,"h":137.45,"l":137.2387,"n":510,"o":137.2387,"t":"2026-10-22T14:40:00Z","v":21047,"vw":137.370435},{"c":137.31,"h":137.52,"l":137.29,"n":571,"o":137.41,"t":"2026-10-22T14:45:00Z","v":27398,"vw":137.417553},{"c":137.43,"h":137.45,"l":137.31,"n":296,"o":137.32,"t":"2026-10-22T14:50:00Z","v":14319,"vw":137.391404},{"c":137.6199,"h":137.64,"l":137.435,"n":429,"o":137.52,"t":"2026-10-22T14:55:00Z","v":22762,"vw":137.50312},{"c":137.5199,"h":137.655,"l":137.41,"n":496,"o":137.62,"t":"2026-10-22T15:00:00Z","v":24958,"vw":137.506903},{"c":137.45,"h":137.56,"l":137.365,"n":328,"o":137.525,"t":"2026-10-22T15:05:00Z","v":20972,"vw":137.492943},{"c":137.425,"h":137.53,"l":137.375,"n":454,"o":137.405,"t":"2026-10-22T15:10:00Z","v":27073,"vw":137.44543},{"c":137.81,"h":137.81,"l":137.46,"n":296,"o":137.46,"t":"2026-10-22T15:15:00Z","v":11962,"vw":137.664455},{"c":137.89,"h":137.93,"l":137.8,"n":355,"o":137.8551,"t":"2026-10-22T15:20:00Z","v":22147,"vw":137.864043},{"c":137.66,"h":137.9099,"l":137.66,"n":442,"o":137.9099,"t":"2026-10-22T15:25:00Z","v":20647,"vw":137.745442},{"c":137.725,"h":137.7831,"l":137.64,"n":274,"o":137.71,"t":"2026-10-22T15:30:00Z","v":18749,"vw":137.741216},{"c":137.74,"h":137.85,"l":137.72,"n":202,"o":137.72,"t":"2026-10-22T15:35:00Z","v":8847,"vw":137.793811},{"c":137.79,"h":137.95,"l":137.61,"n":1050,"o":137.72,"t":"2026-10-22T15:40:00Z","v":62843,"vw":137.774011},{"c":137.89,"h":137.89,"l":137.78,"n":257,"o":137.78,"t":"2026-10-22T15:45:00Z","v":11193,"vw":137.858408},{"c":138.0146,"h":138.09,"l":137.91,"n":319,"o":137.91,"t":"2026-10-22T15:50:00Z","v":13417,"vw":138.012531},{"c":138.15,"h":138.1901,"l":138.05,"n":287,"o":138.06,"t":"2026-10-22T15:55:00Z","v":22409,"vw":138.153918},{"c":138.16,"h":138.25,"l":138.13,"n":445,"o":138.17,"t":"2026-10-22T16:00:00Z","v":20742,"vw":138.191991},{"c":138.2683,"h":138.27,"l":138.06,"n":374,"o":138.13,"t":"2026-10-22T16:05:00Z","v":18354,"vw":138.174398},{"c":138.22,"h":138.27,"l":138.15,"n":225,"o":138.27,"t":"2026-10-22T16:10:00Z","v":11777,"vw":138.214068},{"c":138.2841,"h":138.29,"l":138.225,"n":246,"o":138.225,"t":"2026-10-22T16:15:00Z","v":15034,"vw":138.274714},{"c":138.34,"h":138.36,"l":138.28,"n":439,"o":138.28,"t":"2026-10-22T16:20:00Z","v":32733,"vw":138.324749},{"c":138.34,"h":138.4,"l":138.32,"n":348,"o":138.34,"t":"2026-10-22T16:25:00Z","v":23340,"vw":138.36391},{"c":138.25,"h":138.325,"l":138.235,"n":442,"o":138.2962,"t":"2026-10-22T16:30:00Z","v":28584,"vw":138.278539},{"c":138.07,"h":138.265,"l":138.0443,"n":470,"o":138.255,"t":"2026-10-22T16:35:00Z","v":29257,"vw":138.18598},{"c":137.9,"h":138.075,"l":137.9,"n":433,"o":138.065,"t":"2026-10-22T16:40:00Z","v":25949,"vw":138.007014},{"c":137.95,"h":137.95,"l":137.825,"n":417,"o":137.92,"t":"2026-10-22T16:45:00Z","v":27675,"vw":137.888235},{"c":138.13,"h":138.15,"l":137.9,"n":379,"o":137.96,"t":"2026-10-22T16:50:00Z","v":36932,"vw":137.960572},{"c":138.3,"h":138.32,"l":138.13,"n":417,"o":138.13,"t":"2026-10-22T16:55:00Z","v":31118,"vw":138.235327},{"c":138.0751,"h":138.3318,"l":138.04,"n":335,"o":138.3,"t":"2026-10-22T17:00:00Z","v":13442,"vw":138.218487},{"c":138.1,"h":138.11,"l":138.03,"n":294,"o":138.0741,"t":"2026-10-22T17:05:00Z","v":16950,"vw":138.088242},{"c":138.075,"h":138.1167,"l":138.029,"n":263,"o":138.035,"t":"2026-10-22T17:10:00Z","v":10379,"vw":138.076459},{"c":138.0754,"h":138.14,"l":138.0298,"n":335,"o":138.06,"t":"2026-10-22T17:15:00Z","v":25221,"vw":138.065983},{"c":138.09,"h":138.1578,"l":138.03,"n":273,"o":138.065,"t":"2026-10-22T17:20:00Z","v":22416,"vw":138.115311},{"c":138.1825,"h":138.215,"l":138.06,"n":250,"o":138.07,"t":"2026-10-22T17:25:00Z","v":146547,"vw":138.06746},{"c":138.29,"h":138.29,"l":138.155,"n":242,"o":138.155,"t":"2026-10-22T17:30:00Z","v":12856,"vw":138.204909},{"c":138.155,"h":138.305,"l":138.15,"n":860,"o":138.29,"t":"2026-10-22T17:35:00Z","v":39171,"vw":138.1792},{"c":138.25,"h":138.25,"l":138.135,"n":603,"o":138.16,"t":"2026-10-22T17:40:00Z","v":26349,"vw":138.178412},{"c":138.13,"h":138.25,"l":138.13,"n":780,"o":138.23,"t":"2026-10-22T17:45:00Z","v":29659,"vw":138.197869},{"c":138.16,"h":138.16,"l":138.07,"n":341,"o":138.1,"t":"2026-10-22T17:50:00Z","v":45249,"vw":138.102592},{"c":138.19,"h":138.21,"l":138.16,"n":205,"o":138.185,"t":"2026-10-22T17:55:00Z","v":9002,"vw":138.185362},{"c":137.92,"h":138.18,"l":137.91,"n":504,"o":138.18,"t":"2026-10-22T18:00:00Z","v":20188,"vw":138.033185},{"c":138.13,"h":138.14,"l":137.94,"n":365,"o":137.95,"t":"2026-10-22T18:05:00Z","v":20805,"vw":138.058132},{"c":138.18,"h":138.25,"l":138.11,"n":395,"o":138.125,"t":"2026-10-22T18:10:00Z","v":28749,"vw":138.168937},{"c":138.3,"h":138.3,"l":138.12,"n":279,"o":138.1699,"t":"2026-10-22T18:15:00Z","v":14369,"vw":138.198195},{"c":138.315,"h":138.38,"l":138.292,"n":656,"o":138.305,"t":"2026-10-22T18:20:00Z","v":46326,"vw":138.342088},{"c":138.22,"h":138.335,"l":138.18,"n":566,"o":138.32,"t":"2026-10-22T18:25:00Z","v":46706,"vw":138.25862},{"c":138.145,"h":138.23,"l":138.145,"n":535,"o":138.2,"t":"2026-10-22T18:30:00Z","v":24054,"vw":138.179395},{"c":138.12,"h":138.185,"l":138.09,"n":606,"o":138.135,"t":"2026-10-22T18:35:00Z","v":45489,"vw":138.136057},{"c":138.155,"h":138.17,"l":138.05,"n":490,"o":138.115,"t":"2026-10-22T18:40:00Z","v":31374,"vw":138.094748},{"c":138.18,"h":138.2351,"l":138.16,"n":409,"o":138.175,"t":"2026-10-22T18:45:00Z","v":23240,"vw":138.186355},{"c":138.17,"h":138.235,"l":138.15,"n":394,"o":138.2,"t":"2026-10-22T18:50:00Z","v":28193,"vw":138.203867},{"c":138.17,"h":138.24,"l":138.14,"n":479,"o":138.18,"t":"2026-10-22T18:55:00Z","v":24911,"vw":138.19848},{"c":138.17,"h":138.17,"l":138.095,"n":559,"o":138.16,"t":"2026-10-22T19:00:00Z","v":30164,"vw":138.13387},{"c":138.28,"h":138.3177,"l":138.17,"n":504,"o":138.175,"t":"2026-10-22T19:05:00Z","v":23717,"vw":138.25519},{"c":138.34,"h":138.43,"l":138.255,"n":700,"o":138.28,"t":"2026-10-22T19:10:00Z","v":35378,"vw":138.35968},{"c":138.35,"h":138.38,"l":138.29,"n":627,"o":138.35,"t":"2026-10-22T19:15:00Z","v":34039,"vw":138.358612},{"c":138.4551,"h":138.49,"l":138.35,"n":553,"o":138.35,"t":"2026-10-22T19:20:00Z","v":34314,"vw":138.429906},{"c":138.4922,"h":138.495,"l":138.37,"n":527,"o":138.455,"t":"2026-10-22T19:25:00Z","v":34137,"vw":138.447778},{"c":138.35,"h":138.48,"l":138.34,"n":661,"o":138.48,"t":"2026-10-22T19:30:00Z","v":43807,"vw":138.403061},{"c":138.34,"h":138.375,"l":138.27,"n":664,"o":138.345,"t":"2026-10-22T19:35:00Z","v":36459,"vw":138.336597},{"c":138.295,"h":138.39,"l":138.27,"n":772,"o":138.345,"t":"2026-10-22T19:40:00Z","v":56174,"vw":138.335545},{"c":138.35,"h":138.37,"l":138.22,"n":1065,"o":138.29,"t":"2026-10-22T19:45:00Z","v":63257,"vw":138.289274},{"c":138.64,"h":138.7,"l":138.33,"n":1473,"o":138.35,"t":"2026-10-22T19:50:00Z","v":93435,"vw":138.5707},{"c":138.66,"h":138.72,"l":138.55,"n":4613,"o":138.64,"t":"2026-10-22T19:55:00Z","v":517690,"vw":138.5953},{"c":138.65,"h":138.65,"l":138.65,"n":12,"o":138.65,"t":"2026-10-22T20:00:00Z","v":423632,"vw":138.65}],"history":[{"c":116.07,"h":118.1333,"l":116.02,"n":34588,"o":118.05,"t":"2024-10-21T04:00:00Z","v":2679096,"vw":116.603832},{"c":115.39,"h":115.95,"l":115.16,"n":29995,"o":115.77,"t":"2024-10-22T04:00:00Z","v":1882668,"vw":115.509255},{"c":114.66,"h":115.34,"l":113.76,"n":35132,"o":114.96,"t":"2024-10-23T04:00:00Z","v":2532035,"vw":114.632967},{"c":114.98,"h":115.34,"l":114.2701,"n":46901,"o":115.08,"t":"2024-10-24T04:00:00Z","v":2965637,"vw":114.81367},{"c":114.47,"h":116.04,"l":114.26,"n":26323,"o":115.82,"t":"2024-10-25T04:00:00Z","v":2472674,"vw":115.101645},{"c":116.2,"h":116.55,"l":115.26,"n":25916,"o":115.27,"t":"2024-10-28T04:00:00Z","v":1852837,"vw":116.182244},{"c":115.67,"h":115.755,"l":114.8,"n":37235,"o":115.07,"t":"2024-10-29T04:00:00Z","v":2635361,"vw":115.502674},{"c":115.81,"h":117.39,"l":115.4,"n":30501,"o":115.4,"t":"2024-10-30T04:00:00Z","v":3674678,"vw":116.471064},{"c":113.92,"h":115.99,"l":113.9,"n":37725,"o":115.59,"t":"2024-10-31T04:00:00Z","v":3061765,"vw":114.81501},{"c":114.29,"h":115.41,"l":114.07,"n":33260,"o":114.75,"t":"2024-11-01T04:00:00Z","v":3325266,"vw":114.654643},{"c":115,"h":115.75,"l":113.97,"n":33513,"o":114.14,"t":"2024-11-04T05:00:00Z","v":2654391,"vw":115.102166},{"c":117.37,"h":117.37,"l":114.59,"n":26714,"o":114.78,"t":"2024-11-05T05:00:00Z","v":2090251,"vw":116.432364},{"c":124.4,"h":124.66,"l":122.18,"n":75015,"o":123.72,"t":"2024-11-06T05:00:00Z","v":7114645,"vw":123.567601},{"c":123.53,"h":124.77,"l":123.1,"n":59453,"o":124.09,"t":"2024-11-07T05:00:00Z","v":5040164,"vw":123.896628},{"c":124.25,"h":124.64,"l":123.33,"n":68278,"o":123.82,"t":"2024-11-08T05:00:00Z","v":5808185,"vw":124.105844},{"c":126.26,"h":126.725,"l":125.51,"n":54602,"o":125.67,"t":"2024-11-11T05:00:00Z","v":4364307,"vw":126.177228},{"c":124.32,"h":126.3297,"l":123.91,"n":40899,"o":125.5,"t":"2024-11-12T05:00:00Z","v":4386766,"vw":124.969458},{"c":123.27,"h":125.44,"l":123.125,"n":53009,"o":125.04,"t":"2024-11-13T05:00:00Z","v":5180391,"vw":124.369072},{"c":121.68,"h":124.07,"l":121.2801,"n":35935,"o":123.5,"t":"2024-11-14T05:00:00Z","v":2868145,"vw":122.17261},{"c":120.53,"h":122.075,"l":120.155,"n":39371,"o":121.91,"t":"2024-11-15T05:00:00Z","v":3511670,"vw":120.742035},{"c":120.59,"h":121.43,"l":120.36,"n":35909,"o":120.59,"t":"2024-11-18T05:00:00Z","v":3288459,"vw":120.834331},{"c":120.86,"h":120.955,"l":119.08,"n":41446,"o":119.13,"t":"2024-11-19T05:00:00Z","v":3857010,"vw":120.477516},{"c":121.02,"h":121.02,"l":119.69,"n":39402,"o":120.57,"t":"2024-11-20T05:00:00Z","v":3135449,"vw":120.453613},{"c":122.98,"h":123.36,"l":121.31,"n":39055,"o":121.55,"t":"2024-11-21T05:00:00Z","v":3651209,"vw":122.702249},{"c":125.05,"h":125.36,"l":123.27,"n":41874,"o":123.51,"t":"2024-11-22T05:00:00Z","v":3142036,"vw":124.770395},{"c":127.38,"h":128.61,"l":126.32,"n":47608,"o":126.5,"t":"2024-11-25T05:00:00Z","v":5004781,"vw":127.732734},{"c":126.15,"h":126.83,"l":125.478,"n":36003,"o":126.63,"t":"2024-11-26T05:00:00Z","v":4767918,"vw":126.203575},{"c":126.22,"h":127.87,"l":126.11,"n":31948,"o":126.83,"t":"2024-11-27T05:00:00Z","v":2964498,"vw":126.561808},{"c":126.53,"h":127.5,"l":126.31,"n":19253,"o":127.01,"t":"2024-11-29T05:00:00Z","v":1940454,"vw":126.584093},{"c":126.83,"h":127.19,"l":125.56,"n":51485,"o":126.55,"t":"2024-12-02T05:00:00Z","v":6416321,"vw":126.463585},{"c":125.89,"h":127.07,"l":125.51,"n":35968,"o":126.71,"t":"2024-12-03T05:00:00Z","v":3030589,"vw":126.016162},{"c":126.33,"h":126.58,"l":125.41,"n":48800,"o":125.9,"t":"2024-12-04T05:00:00Z","v":4264682,"vw":126.155275},{"c":124.51,"h":126.17,"l":124.39,"n":36327,"o":125.94,"t":"2024-12-05T05:00:00Z","v":2987269,"vw":125.083495},{"c":124.52,"h":125.49,"l":124.1249,"n":40999,"o":125.36,"t":"2024-12-06T05:00:00Z","v":3519701,"vw":124.449354},{"c":124.37,"h":125.965,"l":124.3,"n":34841,"o":125.14,"t":"2024-12-09T05:00:00Z","v":2767327,"vw":125.021176},{"c":123.93,"h":124.92,"l":123.29,"n":44728,"o":124.52,"t":"2024-12-10T05:00:00Z","v":3667585,"vw":124.406368},{"c":124.67,"h":125.35,"l":124.18,"n":42532,"o":125.04,"t":"2024-12-11T05:00:00Z","v":3558538,"vw":124.84013},{"c":123.67,"h":124.69,"l":123.55,"n":33946,"o":124.39,"t":"2024-12-12T05:00:00Z","v":2990293,"vw":124.068182},{"c":122.83,"h":123.71,"l":122.12,"n":34903,"o":123.64,"t":"2024-12-13T05:00:00Z","v":2926430,"vw":122.706426},{"c":123.27,"h":123.7799,"l":122.3,"n":45712,"o":122.54,"t":"2024-12-16T05:00:00Z","v":4468937,"vw":123.305087},{"c":120.41,"h":121.89,"l":120.25,"n":42587,"o":121.47,"t":"2024-12-17T05:00:00Z","v":4515317,"vw":120.732427},{"c":115.51,"h":121.44,"l":114.79,"n":72074,"o":121.23,"t":"2024-12-18T05:00:00Z","v":5754957,"vw":118.348022},{"c":115.09,"h":117.365,"l":114.8325,"n":69478,"o":116.4,"t":"2024-12-19T05:00:00Z","v":6162059,"vw":115.814225},{"c":115.83,"h":117.18,"l":114.13,"n":64442,"o":114.62,"t":"2024-12-20T05:00:00Z","v":5225470,"vw":116.056262},{"c":115.63,"h":115.94,"l":114.64,"n":45276,"o":115.56,"t":"2024-12-23T05:00:00Z","v":3856725,"vw":115.365428},{"c":116.6,"h":116.69,"l":115.13,"n":18494,"o":115.75,"t":"2024-12-24T05:00:00Z","v":1342810,"vw":116.035533},{"c":117.39,"h":117.575,"l":115.55,"n":50271,"o":115.99,"t":"2024-12-26T05:00:00Z","v":2905634,"vw":116.779173},{"c":115.8,"h":117.29,"l":114.84,"n":43005,"o":116.6,"t":"2024-12-27T05:00:00Z","v":2962320,"vw":115.806066},{"c":114.97,"h":115.58,"l":113.69,"n":57460,"o":114.93,"t":"2024-12-30T05:00:00Z","v":5050556,"vw":114.746604},{"c":115.22,"h":116.42,"l":114.92,"n":47845,"o":115.61,"t":"2024-12-31T05:00:00Z","v":4369887,"vw":115.42978},{"c":114.97,"h":116.8,"l":114.4,"n":50804,"o":116.07,"t":"2025-01-02T05:00:00Z","v":4150070,"vw":115.41082},{"c":116.23,"h":116.4101,"l":114.62,"n":49560,"o":115.41,"t":"2025-01-03T05:00:00Z","v":4249197,"vw":115.743513},{"c":116.22,"h":117.538,"l":116,"n":45302,"o":116.82,"t":"2025-01-06T05:00:00Z","v":4338771,"vw":116.821779},{"c":115.36,"h":117.07,"l":114.72,"n":41621,"o":116.58,"t":"2025-01-07T05:00:00Z","v":3894055,"vw":115.527555},{"c":115.39,"h":115.5502,"l":113.89,"n":37166,"o":114.69,"t":"2025-01-08T05:00:00Z","v":3640344,"vw":114.776151},{"c":113.08,"h":114.02,"l":112.355,"n":63738,"o":113.75,"t":"2025-01-10T05:00:00Z","v":7190212,"vw":113.066545},{"c":113.54,"h":113.615,"l":111.78,"n":54422,"o":112.03,"t":"2025-01-13T05:00:00Z","v":5558336,"vw":112.723427},{"c":115.09,"h":115.22,"l":113.8,"n":47336,"o":114.27,"t":"2025-01-14T05:00:00Z","v":4259562,"vw":114.649693},{"c":117.03,"h":118.07,"l":116.46,"n":41863,"o":118.06,"t":"2025-01-15T05:00:00Z","v":4335190,"vw":117.078902},{"c":117.37,"h":117.72,"l":116.28,"n":37779,"o":117.03,"t":"2025-01-16T05:00:00Z","v":3487493,"vw":117.199849},{"c":117.99,"h":118.57,"l":117.55,"n":34994,"o":118.51,"t":"2025-01-17T05:00:00Z","v":3816717,"vw":118.053856},{"c":119.96,"h":120.04,"l":118.95,"n":35159,"o":119.04,"t":"2025-01-21T05:00:00Z","v":3173895,"vw":119.597234},{"c":118.92,"h":119.8,"l":118.79,"n":33910,"o":119.8,"t":"2025-01-22T05:00:00Z","v":3603655,"vw":119.149272},{"c":119.32,"h":119.516,"l":118.21,"n":46478,"o":118.53,"t":"2025-01-23T05:00:00Z","v":4451541,"vw":119.13168},{"c":119.07,"h":119.64,"l":118.65,"n":39257,"o":119.09,"t":"2025-01-24T05:00:00Z","v":4033032,"vw":119.115759},{"c":118.77,"h":119.97,"l":118.19,"n":46691,"o":118.46,"t":"2025-01-27T05:00:00Z","v":4742874,"vw":118.841006},{"c":118.7,"h":119.176,"l":118.16,"n":28362,"o":118.72,"t":"2025-01-28T05:00:00Z","v":2766969,"vw":118.741719},{"c":118.32,"h":119.445,"l":117.6,"n":40227,"o":118.58,"t":"2025-01-29T05:00:00Z","v":4307996,"vw":118.42863},{"c":119.44,"h":120.2514,"l":118.69,"n":32709,"o":119.17,"t":"2025-01-30T05:00:00Z","v":3129196,"vw":119.713834},{"c":118.44,"h":120.11,"l":117.95,"n":38938,"o":119.61,"t":"2025-01-31T05:00:00Z","v":3543955,"vw":119.007002},{"c":116.87,"h":117.85,"l":115.4202,"n":67194,"o":115.97,"t":"2025-02-03T05:00:00Z","v":6236140,"vw":116.883937},{"c":118.18,"h":118.3285,"l":116.56,"n":35114,"o":116.67,"t":"2025-02-04T05:00:00Z","v":3304703,"vw":117.816058},{"c":119.24,"h":119.27,"l":118.1,"n":27410,"o":118.82,"t":"2025-02-05T05:00:00Z","v":2706406,"vw":118.927311},{"c":118.81,"h":119.7999,"l":118.05,"n":30220,"o":119.74,"t":"2025-02-06T05:00:00Z","v":3332804,"vw":119.010756},{"c":117.15,"h":118.755,"l":117,"n":47949,"o":118.64,"t":"2025-02-07T05:00:00Z","v":3893003,"vw":117.479584},{"c":117.28,"h":117.8337,"l":116.76,"n":28029,"o":117.66,"t":"2025-02-10T05:00:00Z","v":2481057,"vw":117.234737},{"c":117.07,"h":117.325,"l":116.19,"n":47521,"o":116.19,"t":"2025-02-11T05:00:00Z","v":4664396,"vw":116.98589},{"c":115.6,"h":116.091,"l":115.02,"n":42922,"o":115.28,"t":"2025-02-12T05:00:00Z","v":4269930,"vw":115.544737},{"c":117.18,"h":117.31,"l":115.98,"n":32342,"o":116.42,"t":"2025-02-13T05:00:00Z","v":2918870,"vw":116.522308},{"c":117.09,"h":118.25,"l":116.85,"n":31010,"o":117.83,"t":"2025-02-14T05:00:00Z","v":2572744,"vw":117.316161},{"c":117.82,"h":117.82,"l":116.97,"n":41166,"o":117.22,"t":"2025-02-18T05:00:00Z","v":3005067,"vw":117.48679},{"c":117.37,"h":117.8,"l":116.6,"n":36872,"o":116.82,"t":"2025-02-19T05:00:00Z","v":2989659,"vw":117.316197},{"c":116.04,"h":117.141,"l":115.4224,"n":41016,"o":116.96,"t":"2025-02-20T05:00:00Z","v":3119515,"vw":115.991244},{"c":112.96,"h":116.86,"l":112.66,"n":48647,"o":116.86,"t":"2025-02-21T05:00:00Z","v":4124353,"vw":113.778136},{"c":112.54,"h":113.565,"l":112.18,"n":48274,"o":113.43,"t":"2025-02-24T05:00:00Z","v":4432670,"vw":112.916586},{"c":112.65,"h":113.39,"l":111.855,"n":53976,"o":112.63,"t":"2025-02-25T05:00:00Z","v":4352496,"vw":112.620387},{"c":112.42,"h":113.93,"l":112.0699,"n":35433,"o":112.94,"t":"2025-02-26T05:00:00Z","v":3224857,"vw":112.869337},{"c":110.84,"h":112.64,"l":110.78,"n":40387,"o":112.25,"t":"2025-02-27T05:00:00Z","v":3804113,"vw":111.670608},{"c":111.79,"h":111.79,"l":110.14,"n":45301,"o":110.54,"t":"2025-02-28T05:00:00Z","v":5009376,"vw":111.027899},{"c":109.19,"h":112.49,"l":108.5,"n":57648,"o":112.14,"t":"2025-03-03T05:00:00Z","v":7784526,"vw":110.888524},{"c":107.53,"h":109.27,"l":106.2436,"n":71829,"o":107.69,"t":"2025-03-04T05:00:00Z","v":6948333,"vw":107.411875},{"c":108.65,"h":108.78,"l":106.8,"n":49511,"o":107.49,"t":"2025-03-05T05:00:00Z","v":5011751,"vw":107.949431},{"c":107.26,"h":108.495,"l":106.645,"n":63775,"o":107.28,"t":"2025-03-06T05:00:00Z","v":6042617,"vw":107.396023},{"c":107.81,"h":108.265,"l":105.66,"n":56843,"o":107.04,"t":"2025-03-07T05:00:00Z","v":5850723,"vw":107.213675},{"c":105.28,"h":107.25,"l":104.33,"n":73487,"o":106.47,"t":"2025-03-10T04:00:00Z","v":6572239,"vw":105.898589},{"c":104.7,"h":106.19,"l":103.781,"n":80425,"o":105.52,"t":"2025-03-11T04:00:00Z","v":8552357,"vw":104.880929},{"c":104.24,"h":105.9,"l":103.67,"n":65586,"o":105.62,"t":"2025-03-12T04:00:00Z","v":6692123,"vw":104.447502},{"c":102.49,"h":104.58,"l":101.99,"n":57113,"o":104.26,"t":"2025-03-13T04:00:00Z","v":5304052,"vw":102.926632},{"c":105,"h":105.1,"l":103.06,"n":50209,"o":103.47,"t":"2025-03-14T04:00:00Z","v":5555132,"vw":104.514223},{"c":106.12,"h":106.465,"l":104.8,"n":43743,"o":104.8,"t":"2025-03-17T04:00:00Z","v":5127154,"vw":105.797653},{"c":105.14,"h":105.46,"l":104.62,"n":36453,"o":105.38,"t":"2025-03-18T04:00:00Z","v":3680298,"vw":105.010635},{"c":106.56,"h":107.23,"l":105.14,"n":39106,"o":105.14,"t":"2025-03-19T04:00:00Z","v":4123882,"vw":106.110828},{"c":106.05,"h":107.1072,"l":105.52,"n":36340,"o":105.53,"t":"2025-03-20T04:00:00Z","v":4296388,"vw":106.452696},{"c":105.37,"h":105.72,"l":104.29,"n":44148,"o":104.755,"t":"2025-03-21T04:00:00Z","v":4656581,"vw":105.176182},{"c":108.01,"h":108.13,"l":106.66,"n":36060,"o":106.91,"t":"2025-03-24T04:00:00Z","v":3662953,"vw":107.616357},{"c":107.36,"h":108.2,"l":107.05,"n":36503,"o":107.92,"t":"2025-03-25T04:00:00Z","v":3604809,"vw":107.642085},{"c":106.79,"h":108.05,"l":106.285,"n":41962,"o":107.52,"t":"2025-03-26T04:00:00Z","v":3509327,"vw":106.966196},{"c":106.31,"h":107.08,"l":105.81,"n":37438,"o":106.63,"t":"2025-03-27T04:00:00Z","v":4285222,"vw":106.477162},{"c":104.01,"h":106.1999,"l":103.44,"n":40812,"o":106.03,"t":"2025-03-28T04:00:00Z","v":4265182,"vw":104.145865},{"c":104.57,"h":105.175,"l":102.31,"n":80917,"o":102.98,"t":"2025-03-31T04:00:00Z","v":8488693,"vw":104.099266},{"c":104.8,"h":105.43,"l":103.2397,"n":53689,"o":104.425,"t":"2025-04-01T04:00:00Z","v":4474532,"vw":104.47638},{"c":106.35,"h":106.575,"l":103.4001,"n":49270,"o":103.5,"t":"2025-04-02T04:00:00Z","v":4012005,"vw":105.664007},{"c":98.9,"h":102.34,"l":98.74,"n":94940,"o":101.71,"t":"2025-04-03T04:00:00Z","v":8644269,"vw":99.677719},{"c":94.63,"h":96.03,"l":92.16,"n":126482,"o":95.19,"t":"2025-04-04T04:00:00Z","v":12602100,"vw":94.312634},{"c":93.33,"h":98,"l":89.68,"n":166666,"o":91.06,"t":"2025-04-07T04:00:00Z","v":20827534,"vw":93.10219},{"c":90.56,"h":96.54,"l":89.43,"n":120675,"o":96.22,"t":"2025-04-08T04:00:00Z","v":12351727,"vw":92.82769},{"c":98.56,"h":99.595,"l":89.22,"n":174339,"o":89.45,"t":"2025-04-09T04:00:00Z","v":15177011,"vw":93.643381},{"c":94.22,"h":96.29,"l":91.87,"n":118184,"o":95.81,"t":"2025-04-10T04:00:00Z","v":8607890,"vw":94.190637},{"c":95.41,"h":95.67,"l":92.3,"n":109026,"o":93.92,"t":"2025-04-11T04:00:00Z","v":10360913,"vw":94.238539},{"c":96.46,"h":97.25,"l":94.75,"n":57779,"o":97.2,"t":"2025-04-14T04:00:00Z","v":5610317,"vw":96.208234},{"c":96.23,"h":97.53,"l":95.92,"n":75268,"o":96.31,"t":"2025-04-15T04:00:00Z","v":7265225,"vw":96.480327},{"c":95.28,"h":96.43,"l":94.1828,"n":50487,"o":95.91,"t":"2025-04-16T04:00:00Z","v":5101876,"vw":95.325564},{"c":96.3,"h":96.73,"l":95.25,"n":50092,"o":95.25,"t":"2025-04-17T04:00:00Z","v":4352991,"vw":96.124453},{"c":94.38,"h":95.58,"l":93.37,"n":41428,"o":95.37,"t":"2025-04-21T04:00:00Z","v":4820300,"vw":94.179585},{"c":96.66,"h":96.98,"l":95.1301,"n":52309,"o":95.53,"t":"2025-04-22T04:00:00Z","v":5663757,"vw":96.325147},{"c":97.89,"h":100.9,"l":97.61,"n":57975,"o":99.44,"t":"2025-04-23T04:00:00Z","v":5554531,"vw":98.930921},{"c":99.88,"h":100.06,"l":97.6501,"n":33515,"o":97.97,"t":"2025-04-24T04:00:00Z","v":4156549,"vw":99.333739},{"c":99.84,"h":99.895,"l":98.48,"n":30209,"o":99.12,"t":"2025-04-25T04:00:00Z","v":3014265,"vw":99.339228},{"c":100.19,"h":100.889,"l":99.05,"n":43142,"o":100.01,"t":"2025-04-28T04:00:00Z","v":6376437,"vw":100.085794},{"c":100.84,"h":101.175,"l":99.19,"n":36811,"o":99.87,"t":"2025-04-29T04:00:00Z","v":4778961,"vw":100.455337},{"c":100.13,"h":100.46,"l":98.21,"n":33559,"o":99.42,"t":"2025-04-30T04:00:00Z","v":4352397,"vw":99.469964},{"c":100.75,"h":101.6751,"l":99.65,"n":35824,"o":100.7,"t":"2025-05-01T04:00:00Z","v":4016604,"vw":100.959216},{"c":103.03,"h":103.3699,"l":101.84,"n":34487,"o":101.95,"t":"2025-05-02T04:00:00Z","v":4072796,"vw":102.838037},{"c":102.29,"h":103.125,"l":101.8221,"n":37942,"o":102.19,"t":"2025-05-05T04:00:00Z","v":4713969,"vw":102.728593},{"c":101.65,"h":102.32,"l":100.68,"n":26333,"o":101.28,"t":"2025-05-06T04:00:00Z","v":3113444,"vw":101.626443},{"c":101.79,"h":102.38,"l":101.085,"n":29046,"o":102.23,"t":"2025-05-07T04:00:00Z","v":3421973,"vw":101.833004},{"c":103.65,"h":104.4232,"l":102.22,"n":27839,"o":102.77,"t":"2025-05-08T04:00:00Z","v":3245233,"vw":103.658152},{"c":103.62,"h":104.32,"l":103.215,"n":40255,"o":103.93,"t":"2025-05-09T04:00:00Z","v":4763516,"vw":103.605822},{"c":107.52,"h":108.57,"l":106.57,"n":55411,"o":107.81,"t":"2025-05-12T04:00:00Z","v":5502045,"vw":107.337468},{"c":108.02,"h":108.495,"l":107.7126,"n":42357,"o":108.15,"t":"2025-05-13T04:00:00Z","v":4724206,"vw":108.12337},{"c":106.92,"h":107.88,"l":106.91,"n":43235,"o":107.71,"t":"2025-05-14T04:00:00Z","v":4395025,"vw":107.247849},{"c":107.66,"h":107.66,"l":106.43,"n":31994,"o":106.7,"t":"2025-05-15T04:00:00Z","v":2557936,"vw":107.241377},{"c":108.49,"h":108.6264,"l":107.4,"n":34358,"o":107.48,"t":"2025-05-16T04:00:00Z","v":3408442,"vw":108.061841},{"c":107.79,"h":107.9303,"l":106.52,"n":34573,"o":106.87,"t":"2025-05-19T04:00:00Z","v":3921144,"vw":107.422852},{"c":107.61,"h":108.105,"l":107.37,"n":38044,"o":107.57,"t":"2025-05-20T04:00:00Z","v":3251912,"vw":107.763071},{"c":104.64,"h":106.7772,"l":104.48,"n":52054,"o":106.43,"t":"2025-05-21T04:00:00Z","v":4150443,"vw":105.633749},{"c":104.54,"h":105.12,"l":103.9,"n":52840,"o":104.34,"t":"2025-05-22T04:00:00Z","v":4538422,"vw":104.493547},{"c":103.99,"h":104.33,"l":102.57,"n":41492,"o":102.63,"t":"2025-05-23T04:00:00Z","v":3543297,"vw":103.812433},{"c":106.63,"h":106.66,"l":104.72,"n":42417,"o":105.43,"t":"2025-05-27T04:00:00Z","v":4091603,"vw":106.245635},{"c":105.35,"h":106.78,"l":105.2117,"n":38584,"o":106.57,"t":"2025-05-28T04:00:00Z","v":3332762,"vw":105.827509},{"c":105.84,"h":106.1899,"l":104.81,"n":40021,"o":106.05,"t":"2025-05-29T04:00:00Z","v":3626877,"vw":105.534438},{"c":105.37,"h":105.935,"l":104.59,"n":48679,"o":105.29,"t":"2025-05-30T04:00:00Z","v":4465665,"vw":105.368463},{"c":105.01,"h":105.43,"l":103.75,"n":45173,"o":105.32,"t":"2025-06-02T04:00:00Z","v":4200759,"vw":104.743484},{"c":106.7,"h":106.95,"l":104.66,"n":46629,"o":105.19,"t":"2025-06-03T04:00:00Z","v":4671981,"vw":106.334459},{"c":106.42,"h":107.02,"l":106.29,"n":38035,"o":106.74,"t":"2025-06-04T04:00:00Z","v":3539566,"vw":106.585208},{"c":106.39,"h":107.04,"l":105.65,"n":47866,"o":106.47,"t":"2025-06-05T04:00:00Z","v":3927414,"vw":106.532018},{"c":107.67,"h":108.11,"l":107.15,"n":51544,"o":107.76,"t":"2025-06-06T04:00:00Z","v":5014814,"vw":107.489211},{"c":108.82,"h":109.38,"l":108.095,"n":59622,"o":108.69,"t":"2025-06-09T04:00:00Z","v":5930824,"vw":108.857607},{"c":109.48,"h":109.9,"l":108.935,"n":58078,"o":109.23,"t":"2025-06-10T04:00:00Z","v":5853819,"vw":109.503308},{"c":108.82,"h":110.11,"l":108.64,"n":50618,"o":109.98,"t":"2025-06-11T04:00:00Z","v":4894585,"vw":109.4057},{"c":108.4,"h":108.58,"l":107.62,"n":43008,"o":107.995,"t":"2025-06-12T04:00:00Z","v":6290522,"vw":108.163519},{"c":106.3,"h":107.64,"l":105.93,"n":48905,"o":107.07,"t":"2025-06-13T04:00:00Z","v":4255289,"vw":106.834999},{"c":106.98,"h":107.695,"l":106.47,"n":41966,"o":106.96,"t":"2025-06-16T04:00:00Z","v":3309380,"vw":107.064799},{"c":105.85,"h":106.84,"l":105.8,"n":45822,"o":106.06,"t":"2025-06-17T04:00:00Z","v":3897953,"vw":106.328246},{"c":106.29,"h":107.305,"l":105.55,"n":48167,"o":105.84,"t":"2025-06-18T04:00:00Z","v":5284198,"vw":106.668514},{"c":106.14,"h":107.0899,"l":105.83,"n":49343,"o":107.07,"t":"2025-06-20T04:00:00Z","v":4310183,"vw":106.323364},{"c":107.56,"h":107.56,"l":105.15,"n":45118,"o":105.94,"t":"2025-06-23T04:00:00Z","v":4218909,"vw":106.511264},{"c":108.64,"h":108.91,"l":107.75,"n":36099,"o":108.28,"t":"2025-06-24T04:00:00Z","v":2974409,"vw":108.570374},{"c":107.56,"h":108.67,"l":107.5,"n":34084,"o":108.67,"t":"2025-06-25T04:00:00Z","v":3264327,"vw":107.858699},{"c":109.16,"h":109.23,"l":107.89,"n":32641,"o":107.89,"t":"2025-06-26T04:00:00Z","v":3505917,"vw":108.65983},{"c":109.49,"h":110.14,"l":108.62,"n":49337,"o":109.63,"t":"2025-06-27T04:00:00Z","v":5696425,"vw":109.439255},{"c":109.29,"h":109.91,"l":109.07,"n":47863,"o":109.91,"t":"2025-06-30T04:00:00Z","v":5688400,"vw":109.392396},{"c":110.96,"h":112.381,"l":108.59,"n":80648,"o":108.84,"t":"2025-07-01T04:00:00Z","v":8660036,"vw":110.973708},{"c":112.47,"h":112.485,"l":110.68,"n":55090,"o":111.21,"t":"2025-07-02T04:00:00Z","v":7312139,"vw":111.568166},{"c":113.08,"h":113.39,"l":112.75,"n":31030,"o":112.81,"t":"2025-07-03T04:00:00Z","v":2797983,"vw":113.044935},{"c":111.16,"h":113.155,"l":110.66,"n":42932,"o":112.27,"t":"2025-07-07T04:00:00Z","v":4469172,"vw":111.893965},{"c":112.02,"h":112.7,"l":111.355,"n":47137,"o":111.43,"t":"2025-07-08T04:00:00Z","v":5427280,"vw":112.142617},{"c":112.95,"h":112.98,"l":111.59,"n":47012,"o":112.52,"t":"2025-07-09T04:00:00Z","v":6594351,"vw":112.366796},{"c":114.07,"h":114.8,"l":112.91,"n":60668,"o":113,"t":"2025-07-10T04:00:00Z","v":7859598,"vw":114.028292},{"c":112.82,"h":113.465,"l":112.58,"n":43624,"o":113.32,"t":"2025-07-11T04:00:00Z","v":3712926,"vw":112.996432},{"c":113.12,"h":113.185,"l":112.33,"n":40107,"o":112.59,"t":"2025-07-14T04:00:00Z","v":3990563,"vw":112.822026},{"c":110.82,"h":113.67,"l":110.795,"n":65680,"o":113.56,"t":"2025-07-15T04:00:00Z","v":8046884,"vw":112.200351},{"c":111.56,"h":111.72,"l":109.75,"n":72787,"o":111.32,"t":"2025-07-16T04:00:00Z","v":7663494,"vw":111.135049},{"c":112.87,"h":113.16,"l":111.365,"n":54757,"o":111.43,"t":"2025-07-17T04:00:00Z","v":7646497,"vw":112.687739},{"c":111.87,"h":113.525,"l":111.66,"n":46906,"o":113.38,"t":"2025-07-18T04:00:00Z","v":6600118,"vw":112.286209},{"c":111.61,"h":112.85,"l":111.58,"n":51489,"o":112.45,"t":"2025-07-21T04:00:00Z","v":4394125,"vw":112.312918},{"c":112.83,"h":113.225,"l":111.76,"n":57255,"o":111.76,"t":"2025-07-22T04:00:00Z","v":5827221,"vw":112.481663},{"c":114.15,"h":114.185,"l":113.17,"n":47216,"o":113.62,"t":"2025-07-23T04:00:00Z","v":3264176,"vw":113.762141},{"c":112.32,"h":113.62,"l":112.27,"n":53924,"o":113.62,"t":"2025-07-24T04:00:00Z","v":3662072,"vw":112.811167},{"c":112.91,"h":112.965,"l":111.88,"n":40902,"o":112.78,"t":"2025-07-25T04:00:00Z","v":3046710,"vw":112.48858},{"c":112.8,"h":113.3164,"l":112.49,"n":43622,"o":113.18,"t":"2025-07-28T04:00:00Z","v":2951880,"vw":112.878871},{"c":112.35,"h":113.5,"l":112.025,"n":46552,"o":113.45,"t":"2025-07-29T04:00:00Z","v":3104441,"vw":112.559892},{"c":111.56,"h":113.26,"l":110.93,"n":68105,"o":112.8,"t":"2025-07-30T04:00:00Z","v":5070178,"vw":112.250739},{"c":110.28,"h":111.47,"l":109.97,"n":71593,"o":110.89,"t":"2025-07-31T04:00:00Z","v":5909372,"vw":110.612892},{"c":108.46,"h":109.12,"l":107.085,"n":90977,"o":109.1,"t":"2025-08-01T04:00:00Z","v":5402866,"vw":108.336185},{"c":110.29,"h":110.29,"l":108.79,"n":56705,"o":109.07,"t":"2025-08-04T04:00:00Z","v":4455767,"vw":109.601176},{"c":110.82,"h":110.925,"l":109.4601,"n":50638,"o":110.71,"t":"2025-08-05T04:00:00Z","v":3896094,"vw":110.476951},{"c":110.81,"h":111.09,"l":110.5,"n":46730,"o":111.01,"t":"2025-08-06T04:00:00Z","v":3694909,"vw":110.82505},{"c":110.59,"h":111.96,"l":110.05,"n":56061,"o":111.91,"t":"2025-08-07T04:00:00Z","v":4727761,"vw":110.604382},{"c":110.89,"h":111.52,"l":110.69,"n":44274,"o":111.21,"t":"2025-08-08T04:00:00Z","v":3370713,"vw":111.100064},{"c":110.82,"h":111.7,"l":110.5954,"n":41823,"o":111.22,"t":"2025-08-11T04:00:00Z","v":3357439,"vw":110.961587},{"c":114.38,"h":114.41,"l":111.44,"n":54967,"o":111.69,"t":"2025-08-12T04:00:00Z","v":4638628,"vw":113.313267},{"c":116.8,"h":116.895,"l":114.79,"n":47472,"o":115,"t":"2025-08-13T04:00:00Z","v":3962627,"vw":115.9572},{"c":115.15,"h":115.47,"l":114.28,"n":53034,"o":115.4,"t":"2025-08-14T04:00:00Z","v":4793301,"vw":114.940439},{"c":114.44,"h":115.53,"l":114.02,"n":48948,"o":115.53,"t":"2025-08-15T04:00:00Z","v":4003803,"vw":114.55414},{"c":114.61,"h":114.98,"l":114.27,"n":50237,"o":114.355,"t":"2025-08-18T04:00:00Z","v":5534007,"vw":114.616713},{"c":114.75,"h":115.755,"l":114.35,"n":46039,"o":114.82,"t":"2025-08-19T04:00:00Z","v":3390132,"vw":114.899148},{"c":114.21,"h":114.81,"l":113.67,"n":59809,"o":114.58,"t":"2025-08-20T04:00:00Z","v":3981582,"vw":114.124283},{"c":114.12,"h":114.29,"l":113.27,"n":40210,"o":113.61,"t":"2025-08-21T04:00:00Z","v":2780064,"vw":113.902547},{"c":118.5,"h":118.78,"l":114.55,"n":61835,"o":114.82,"t":"2025-08-22T04:00:00Z","v":4982255,"vw":117.814407},{"c":117.38,"h":118.18,"l":117.38,"n":57428,"o":118.07,"t":"2025-08-25T04:00:00Z","v":6944035,"vw":117.830249},{"c":117.78,"h":118.24,"l":117.22,"n":42819,"o":117.34,"t":"2025-08-26T04:00:00Z","v":3829209,"vw":117.837024},{"c":118.76,"h":118.84,"l":117.495,"n":48977,"o":117.54,"t":"2025-08-27T04:00:00Z","v":4079903,"vw":118.444984},{"c":118.53,"h":119.27,"l":117.9,"n":41433,"o":119.18,"t":"2025-08-28T04:00:00Z","v":4132339,"vw":118.322466},{"c":118.04,"h":118.87,"l":117.69,"n":41411,"o":118.67,"t":"2025-08-29T04:00:00Z","v":3949938,"vw":118.054868},{"c":117.15,"h":117.27,"l":116.22,"n":61653,"o":116.71,"t":"2025-09-02T04:00:00Z","v":5492969,"vw":116.711783},{"c":117.01,"h":117.81,"l":116.37,"n":47556,"o":116.81,"t":"2025-09-03T04:00:00Z","v":3792972,"vw":116.855003},{"c":118.76,"h":118.8,"l":117.12,"n":46203,"o":117.33,"t":"2025-09-04T04:00:00Z","v":3203202,"vw":117.974878},{"c":119.13,"h":120.33,"l":118.03,"n":70416,"o":119.1,"t":"2025-09-05T04:00:00Z","v":6321936,"vw":118.94734},{"c":118.95,"h":119.25,"l":117.86,"n":66650,"o":119.22,"t":"2025-09-08T04:00:00Z","v":6611779,"vw":118.613483},{"c":117.91,"h":118.73,"l":117.4671,"n":47568,"o":118.68,"t":"2025-09-09T04:00:00Z","v":4063803,"vw":117.928896},{"c":117.62,"h":118.41,"l":117.15,"n":46701,"o":118.12,"t":"2025-09-10T04:00:00Z","v":3788907,"vw":117.722218},{"c":120.1,"h":120.1999,"l":117.765,"n":66164,"o":118.15,"t":"2025-09-11T04:00:00Z","v":5320722,"vw":119.63886},{"c":118.46,"h":119.83,"l":118.42,"n":41913,"o":119.83,"t":"2025-09-12T04:00:00Z","v":3530181,"vw":118.874488},{"c":118.57,"h":119.29,"l":118.39,"n":48475,"o":118.9,"t":"2025-09-15T04:00:00Z","v":3621388,"vw":118.762537},{"c":117.98,"h":118.3,"l":117.15,"n":51304,"o":118.27,"t":"2025-09-16T04:00:00Z","v":6143363,"vw":117.640226},{"c":117.95,"h":120.82,"l":117.19,"n":78847,"o":118.3,"t":"2025-09-17T04:00:00Z","v":5292059,"vw":118.703675},{"c":120.63,"h":120.81,"l":118.48,"n":51059,"o":118.78,"t":"2025-09-18T04:00:00Z","v":3537008,"vw":119.941486},{"c":119.26,"h":120.96,"l":119.04,"n":61677,"o":120.95,"t":"2025-09-19T04:00:00Z","v":5282623,"vw":119.660866},{"c":119.57,"h":119.7678,"l":118.68,"n":52420,"o":119.2,"t":"2025-09-22T04:00:00Z","v":3241294,"vw":119.243221},{"c":119.33,"h":121,"l":119.225,"n":59264,"o":119.89,"t":"2025-09-23T04:00:00Z","v":3554928,"vw":119.942162},{"c":118.34,"h":119.84,"l":118.26,"n":50866,"o":119.38,"t":"2025-09-24T04:00:00Z","v":3417453,"vw":118.850913},{"c":117.31,"h":117.6,"l":116.75,"n":56958,"o":117.44,"t":"2025-09-25T04:00:00Z","v":4406060,"vw":117.273447},{"c":118.47,"h":118.59,"l":117.38,"n":42984,"o":117.495,"t":"2025-09-26T04:00:00Z","v":2879294,"vw":118.167683},{"c":118.58,"h":119.15,"l":118.05,"n":46476,"o":119.15,"t":"2025-09-29T04:00:00Z","v":3403450,"vw":118.411177},{"c":118.83,"h":118.9,"l":117.61,"n":56478,"o":118.35,"t":"2025-09-30T04:00:00Z","v":4515857,"vw":118.23934},{"c":119.18,"h":119.49,"l":118.16,"n":53584,"o":118.2,"t":"2025-10-01T04:00:00Z","v":4728424,"vw":118.9477},{"c":119.54,"h":119.68,"l":118.45,"n":61647,"o":119.27,"t":"2025-10-02T04:00:00Z","v":5585279,"vw":119.201627},{"c":120.08,"h":121.39,"l":119.88,"n":64403,"o":119.91,"t":"2025-10-03T04:00:00Z","v":6272819,"vw":120.546369},{"c":119.77,"h":121.03,"l":119.76,"n":47761,"o":120.86,"t":"2025-10-06T04:00:00Z","v":4023974,"vw":120.303894},{"c":118.24,"h":120.15,"l":118.1,"n":49315,"o":120,"t":"2025-10-07T04:00:00Z","v":4051303,"vw":118.69011},{"c":119.32,"h":119.325,"l":118.09,"n":37726,"o":118.81,"t":"2025-10-08T04:00:00Z","v":3011067,"vw":118.919158},{"c":117.95,"h":119.34,"l":117.675,"n":45980,"o":119,"t":"2025-10-09T04:00:00Z","v":3089192,"vw":118.254395},{"c":114.27,"h":118.43,"l":114.13,"n":118917,"o":118.25,"t":"2025-10-10T04:00:00Z","v":6793436,"vw":115.74213},{"c":116.58,"h":116.77,"l":115.46,"n":67971,"o":116.01,"t":"2025-10-13T04:00:00Z","v":4831239,"vw":116.319448},{"c":118.35,"h":118.895,"l":114.9,"n":75036,"o":115.07,"t":"2025-10-14T04:00:00Z","v":4608605,"vw":117.444706},{"c":119.35,"h":120.42,"l":118.28,"n":70443,"o":119.23,"t":"2025-10-15T04:00:00Z","v":4099927,"vw":119.226948},{"c":117.79,"h":119.66,"l":117.24,"n":110418,"o":119.535,"t":"2025-10-16T04:00:00Z","v":6155631,"vw":118.260434},{"c":117.59,"h":118.17,"l":116.93,"n":95179,"o":117.14,"t":"2025-10-17T04:00:00Z","v":5326281,"vw":117.49123},{"c":119.45,"h":119.67,"l":118.53,"n":50876,"o":118.55,"t":"2025-10-20T04:00:00Z","v":3561626,"vw":119.302422},{"c":119.79,"h":120.155,"l":118.88,"n":46662,"o":119.23,"t":"2025-10-21T04:00:00Z","v":2914211,"vw":119.724434},{"c":118.91,"h":120.19,"l":118.04,"n":82361,"o":119.62,"t":"2025-10-22T04:00:00Z","v":5040213,"vw":118.978634},{"c":120.09,"h":120.33,"l":118.69,"n":52277,"o":118.95,"t":"2025-10-23T04:00:00Z","v":3341030,"vw":119.755038},{"c":121.14,"h":121.9383,"l":121.0685,"n":40728,"o":121.43,"t":"2025-10-24T04:00:00Z","v":2778045,"vw":121.447017},{"c":121.15,"h":122.07,"l":120.77,"n":42174,"o":121.87,"t":"2025-10-27T04:00:00Z","v":2791297,"vw":121.296789},{"c":120.45,"h":121.02,"l":119.9,"n":61823,"o":120.79,"t":"2025-10-28T04:00:00Z","v":4642250,"vw":120.504362},{"c":118.89,"h":120.87,"l":117.96,"n":112004,"o":120.175,"t":"2025-10-29T04:00:00Z","v":7255392,"vw":119.560271},{"c":117.6,"h":119.42,"l":117.4301,"n":80246,"o":118.4,"t":"2025-10-30T04:00:00Z","v":5836582,"vw":118.296082},{"c":117.8,"h":118.03,"l":116.66,"n":72333,"o":117.445,"t":"2025-10-31T04:00:00Z","v":4238929,"vw":117.490778},{"c":118.04,"h":118.04,"l":116.29,"n":81160,"o":117.74,"t":"2025-11-03T05:00:00Z","v":9132215,"vw":117.464049},{"c":116.6,"h":117.515,"l":116.24,"n":73296,"o":116.57,"t":"2025-11-04T05:00:00Z","v":8215962,"vw":117.016536},{"c":118.55,"h":119.1,"l":116.86,"n":61887,"o":117.04,"t":"2025-11-05T05:00:00Z","v":3490760,"vw":118.359331},{"c":116.94,"h":118.94,"l":116.865,"n":73028,"o":118.57,"t":"2025-11-06T05:00:00Z","v":5207028,"vw":117.542812},{"c":117.95,"h":117.97,"l":116.05,"n":118495,"o":116.41,"t":"2025-11-07T05:00:00Z","v":7873636,"vw":117.207336},{"c":119.11,"h":119.765,"l":118.33,"n":57749,"o":119.17,"t":"2025-11-10T05:00:00Z","v":3720642,"vw":119.215155},{"c":119.59,"h":119.91,"l":118.8,"n":61293,"o":119.1,"t":"2025-11-11T05:00:00Z","v":4345825,"vw":119.517468},{"c":119.5,"h":120.85,"l":119.41,"n":87906,"o":119.68,"t":"2025-11-12T05:00:00Z","v":6681100,"vw":120.054839},{"c":116.95,"h":119.5,"l":116.45,"n":100253,"o":118.79,"t":"2025-11-13T05:00:00Z","v":6408864,"vw":117.741697},{"c":116.85,"h":117.2964,"l":115.32,"n":94527,"o":115.36,"t":"2025-11-14T05:00:00Z","v":6414612,"vw":116.643652},{"c":114.3,"h":116.99,"l":113.95,"n":83115,"o":116.47,"t":"2025-11-17T05:00:00Z","v":4103087,"vw":115.430928},{"c":114.21,"h":114.96,"l":113.19,"n":139876,"o":113.67,"t":"2025-11-18T05:00:00Z","v":6898836,"vw":114.194032},{"c":114.08,"h":115.33,"l":113.64,"n":97456,"o":114.59,"t":"2025-11-19T05:00:00Z","v":6050132,"vw":114.196075},{"c":112.05,"h":115.97,"l":111.995,"n":149793,"o":115.68,"t":"2025-11-20T05:00:00Z","v":8077230,"vw":113.39289},{"c":115.58,"h":116.345,"l":112.49,"n":144540,"o":112.67,"t":"2025-11-21T05:00:00Z","v":7648946,"vw":114.955112},{"c":117.09,"h":117.325,"l":115.3801,"n":92139,"o":115.8,"t":"2025-11-24T05:00:00Z","v":5926532,"vw":116.776634},{"c":120.11,"h":120.5658,"l":117.62,"n":119411,"o":117.735,"t":"2025-11-25T05:00:00Z","v":9042799,"vw":119.794619},{"c":120.78,"h":121.93,"l":119.83,"n":143228,"o":120.15,"t":"2025-11-26T05:00:00Z","v":12467614,"vw":121.207516},{"c":120.87,"h":121.075,"l":120.56,"n":39025,"o":120.97,"t":"2025-11-28T05:00:00Z","v":2617815,"vw":120.812041},{"c":120.22,"h":120.99,"l":119.54,"n":65535,"o":119.54,"t":"2025-12-01T05:00:00Z","v":5674424,"vw":120.38459},{"c":120.27,"h":120.91,"l":119.95,"n":67222,"o":120.91,"t":"2025-12-02T05:00:00Z","v":4488516,"vw":120.395996},{"c":121.94,"h":122.16,"l":120.52,"n":68719,"o":120.61,"t":"2025-12-03T05:00:00Z","v":4461617,"vw":121.679547},{"c":121.84,"h":122.465,"l":121.28,"n":73406,"o":121.71,"t":"2025-12-04T05:00:00Z","v":4716055,"vw":121.921804},{"c":121.63,"h":122.48,"l":121.485,"n":64401,"o":121.74,"t":"2025-12-05T05:00:00Z","v":4981477,"vw":121.793767},{"c":121.13,"h":122.3,"l":121.06,"n":70153,"o":122.3,"t":"2025-12-08T05:00:00Z","v":4856161,"vw":121.513607},{"c":121.69,"h":122.495,"l":120.98,"n":44500,"o":120.98,"t":"2025-12-09T05:00:00Z","v":3280082,"vw":121.938976},{"c":124.09,"h":124.91,"l":121.56,"n":94594,"o":121.56,"t":"2025-12-10T05:00:00Z","v":7043554,"vw":123.287367},{"c":125.46,"h":125.56,"l":123.89,"n":79582,"o":123.89,"t":"2025-12-11T05:00:00Z","v":6080966,"vw":125.115035},{"c":124.12,"h":125.84,"l":123.79,"n":94718,"o":125.63,"t":"2025-12-12T05:00:00Z","v":5233000,"vw":124.523772},{"c":123.72,"h":125,"l":123.445,"n":85389,"o":124.9,"t":"2025-12-15T05:00:00Z","v":7348247,"vw":123.933497},{"c":122.24,"h":123.44,"l":121.72,"n":88138,"o":122.97,"t":"2025-12-16T05:00:00Z","v":5853581,"vw":122.465342},{"c":121.88,"h":123.635,"l":121.655,"n":78425,"o":122.39,"t":"2025-12-17T05:00:00Z","v":5758707,"vw":122.249289},{"c":122.13,"h":123.39,"l":121.96,"n":89492,"o":122.82,"t":"2025-12-18T05:00:00Z","v":6072008,"vw":122.57923},{"c":122.38,"h":122.705,"l":121.89,"n":66117,"o":121.98,"t":"2025-12-19T05:00:00Z","v":5572636,"vw":122.38727},{"c":123.3,"h":123.885,"l":122.745,"n":59311,"o":122.79,"t":"2025-12-22T05:00:00Z","v":3820921,"vw":123.432686},{"c":122.74,"h":123.36,"l":122.465,"n":53195,"o":123.01,"t":"2025-12-23T05:00:00Z","v":3645501,"vw":122.837242},{"c":123.14,"h":123.25,"l":122.47,"n":42538,"o":122.65,"t":"2025-12-24T05:00:00Z","v":3144201,"vw":122.982598},{"c":123.13,"h":123.175,"l":122.58,"n":40342,"o":123.16,"t":"2025-12-26T05:00:00Z","v":2104544,"vw":122.867919},{"c":122.53,"h":123.21,"l":122.195,"n":51799,"o":122.785,"t":"2025-12-29T05:00:00Z","v":3318181,"vw":122.489376},{"c":121.69,"h":122.6,"l":121.655,"n":41061,"o":122.51,"t":"2025-12-30T05:00:00Z","v":2948799,"vw":122.096666},{"c":120.18,"h":121.5655,"l":120.14,"n":41853,"o":121.48,"t":"2025-12-31T05:00:00Z","v":3373585,"vw":120.641935},{"c":121.37,"h":121.64,"l":119.865,"n":97915,"o":120.65,"t":"2026-01-02T05:00:00Z","v":6534781,"vw":120.954544},{"c":122.89,"h":123.59,"l":121.42,"n":88521,"o":121.42,"t":"2026-01-05T05:00:00Z","v":6184200,"vw":122.955239},{"c":124.72,"h":124.8022,"l":122.37,"n":74444,"o":122.78,"t":"2026-01-06T05:00:00Z","v":5384915,"vw":123.894812},{"c":123.72,"h":125.01,"l":123.2,"n":68563,"o":124.83,"t":"2026-01-07T05:00:00Z","v":4166522,"vw":123.770602},{"c":125.47,"h":125.75,"l":123.01,"n":76585,"o":123.22,"t":"2026-01-08T05:00:00Z","v":4697750,"vw":125.096061},{"c":126.42,"h":126.58,"l":124.91,"n":77694,"o":125.78,"t":"2026-01-09T05:00:00Z","v":4541269,"vw":126.106513},{"c":126.54,"h":126.785,"l":125.2799,"n":52885,"o":125.85,"t":"2026-01-12T05:00:00Z","v":3811860,"vw":126.373806},{"c":126.52,"h":127.2859,"l":126.255,"n":63431,"o":127.18,"t":"2026-01-13T05:00:00Z","v":3850250,"vw":126.706494},{"c":127.24,"h":127.35,"l":125.99,"n":87610,"o":126.38,"t":"2026-01-14T05:00:00Z","v":5752614,"vw":126.725188},{"c":129.06,"h":129.48,"l":127.555,"n":83849,"o":127.66,"t":"2026-01-15T05:00:00Z","v":6010042,"vw":128.970137},{"c":128.62,"h":129.17,"l":128.3,"n":62255,"o":129,"t":"2026-01-16T05:00:00Z","v":3933083,"vw":128.780697},{"c":126.82,"h":128.02,"l":126.51,"n":145312,"o":126.67,"t":"2026-01-20T05:00:00Z","v":13840530,"vw":127.31943},{"c":130.12,"h":130.545,"l":127.71,"n":104008,"o":127.855,"t":"2026-01-21T05:00:00Z","v":5952819,"vw":129.107995},{"c":130.43,"h":131.64,"l":130.28,"n":83516,"o":130.89,"t":"2026-01-22T05:00:00Z","v":5029448,"vw":131.010451},{"c":128.09,"h":130.11,"l":127.72,"n":98929,"o":130.01,"t":"2026-01-23T05:00:00Z","v":7828367,"vw":128.416186},{"c":128.14,"h":128.9,"l":127.58,"n":69589,"o":128.2,"t":"2026-01-26T05:00:00Z","v":5053442,"vw":128.132675},{"c":127.66,"h":128.1999,"l":127.0745,"n":65316,"o":128,"t":"2026-01-27T05:00:00Z","v":4132560,"vw":127.626566},{"c":127.06,"h":128.74,"l":126.94,"n":122891,"o":128.27,"t":"2026-01-28T05:00:00Z","v":8923087,"vw":127.637461},{"c":127.86,"h":128.39,"l":126.155,"n":115793,"o":127.55,"t":"2026-01-29T05:00:00Z","v":7843350,"vw":127.439618},{"c":127.03,"h":127.8201,"l":125.96,"n":132846,"o":126.91,"t":"2026-01-30T05:00:00Z","v":8859479,"vw":126.766893},{"c":128.35,"h":128.89,"l":126.39,"n":95343,"o":126.61,"t":"2026-02-02T05:00:00Z","v":7149669,"vw":128.297439},{"c":128.24,"h":129.72,"l":126.7,"n":140396,"o":128.4,"t":"2026-02-03T05:00:00Z","v":7071775,"vw":127.961026},{"c":129.34,"h":130.34,"l":128.11,"n":150424,"o":129.05,"t":"2026-02-04T05:00:00Z","v":6373994,"vw":129.31036},{"c":128.43,"h":130.19,"l":128.0401,"n":202863,"o":128.8,"t":"2026-02-05T05:00:00Z","v":8071605,"vw":128.908148},{"c":131.97,"h":132.35,"l":129.575,"n":122633,"o":129.59,"t":"2026-02-06T05:00:00Z","v":5503492,"vw":131.384151},{"c":131.99,"h":132.42,"l":131.03,"n":114560,"o":131.77,"t":"2026-02-09T05:00:00Z","v":5628819,"vw":132.025884},{"c":132.07,"h":133.015,"l":131.94,"n":111896,"o":132.16,"t":"2026-02-10T05:00:00Z","v":6453137,"vw":132.43533},{"c":131.82,"h":133.52,"l":131.07,"n":112137,"o":133.01,"t":"2026-02-11T05:00:00Z","v":4545142,"vw":131.952083},{"c":129.4,"h":133.2,"l":128.5,"n":172350,"o":132.6,"t":"2026-02-12T05:00:00Z","v":9423535,"vw":129.872545},{"c":130.95,"h":131.605,"l":129.03,"n":158281,"o":129.75,"t":"2026-02-13T05:00:00Z","v":6806510,"vw":130.736872},{"c":130.81,"h":131.7729,"l":129.39,"n":111501,"o":130.92,"t":"2026-02-17T05:00:00Z","v":5024491,"vw":130.699175},{"c":131.18,"h":132.32,"l":130.365,"n":91058,"o":130.74,"t":"2026-02-18T05:00:00Z","v":5186484,"vw":131.495893},{"c":130.93,"h":131.05,"l":129.96,"n":101691,"o":130.54,"t":"2026-02-19T05:00:00Z","v":5428006,"vw":130.537398},{"c":131.63,"h":132.31,"l":130.19,"n":147915,"o":130.22,"t":"2026-02-20T05:00:00Z","v":6178758,"vw":131.148974},{"c":128.99,"h":131.25,"l":128.14,"n":123359,"o":131.08,"t":"2026-02-23T05:00:00Z","v":7506982,"vw":128.982911},{"c":130.18,"h":130.72,"l":128.96,"n":120314,"o":129.14,"t":"2026-02-24T05:00:00Z","v":6460086,"vw":130.011645},{"c":130.66,"h":131.0999,"l":129.34,"n":77129,"o":131.01,"t":"2026-02-25T05:00:00Z","v":4265958,"vw":130.257991},{"c":131.39,"h":131.93,"l":129.89,"n":129512,"o":131.05,"t":"2026-02-26T05:00:00Z","v":6860553,"vw":130.882978},{"c":129.7,"h":130.1299,"l":128.7,"n":117718,"o":129.95,"t":"2026-02-27T05:00:00Z","v":6143551,"vw":129.417592},{"c":130.58,"h":130.925,"l":127.8109,"n":157692,"o":128.16,"t":"2026-03-02T05:00:00Z","v":8444770,"vw":129.907821},{"c":129.2,"h":129.93,"l":126.12,"n":214121,"o":127.46,"t":"2026-03-03T05:00:00Z","v":10456448,"vw":127.982362},{"c":129.91,"h":130.39,"l":128.65,"n":111321,"o":129.95,"t":"2026-03-04T05:00:00Z","v":5608822,"vw":129.804738},{"c":127.66,"h":129.44,"l":126.56,"n":142913,"o":128.65,"t":"2026-03-05T05:00:00Z","v":6907505,"vw":127.805018},{"c":124.79,"h":125.38,"l":123.98,"n":172498,"o":125.37,"t":"2026-03-06T05:00:00Z","v":9186758,"vw":124.703423},{"c":125.37,"h":125.76,"l":120.975,"n":192358,"o":122.755,"t":"2026-03-09T04:00:00Z","v":9650967,"vw":123.152863},{"c":124.79,"h":126.86,"l":124.27,"n":168223,"o":124.96,"t":"2026-03-10T04:00:00Z","v":9645071,"vw":125.37693},{"c":124.52,"h":125.01,"l":123.43,"n":130423,"o":124.25,"t":"2026-03-11T04:00:00Z","v":7255872,"vw":124.136082},{"c":122.2,"h":123.46,"l":122.03,"n":165885,"o":122.78,"t":"2026-03-12T04:00:00Z","v":8274483,"vw":122.693554},{"c":122.05,"h":123.62,"l":121.58,"n":134793,"o":123.19,"t":"2026-03-13T04:00:00Z","v":6927870,"vw":122.17089},{"c":122.95,"h":124.19,"l":122.91,"n":102464,"o":123.34,"t":"2026-03-16T04:00:00Z","v":5342663,"vw":123.360259},{"c":123.83,"h":124.58,"l":123.3,"n":91663,"o":123.56,"t":"2026-03-17T04:00:00Z","v":5016005,"vw":123.896441},{"c":122.23,"h":123.66,"l":122.2,"n":117646,"o":123.19,"t":"2026-03-18T04:00:00Z","v":9353663,"vw":122.960641},{"c":122.77,"h":123.81,"l":120.86,"n":152816,"o":120.99,"t":"2026-03-19T04:00:00Z","v":8423291,"vw":122.160114},{"c":120.41,"h":123.05,"l":119.775,"n":167713,"o":122.68,"t":"2026-03-20T04:00:00Z","v":13404733,"vw":120.989524},{"c":122.89,"h":124.68,"l":122.19,"n":191239,"o":122.8,"t":"2026-03-23T04:00:00Z","v":11184912,"vw":123.539557},{"c":123.77,"h":124.59,"l":121.58,"n":151583,"o":121.91,"t":"2026-03-24T04:00:00Z","v":8135543,"vw":123.582088},{"c":125.08,"h":125.42,"l":123.6,"n":132066,"o":124.9,"t":"2026-03-25T04:00:00Z","v":7323164,"vw":124.702115},{"c":123.67,"h":125.54,"l":123.52,"n":125619,"o":123.87,"t":"2026-03-26T04:00:00Z","v":6167691,"vw":124.467798},{"c":121.75,"h":123.35,"l":121.39,"n":100358,"o":122.94,"t":"2026-03-27T04:00:00Z","v":5048208,"vw":122.458237},{"c":120.87,"h":123,"l":120.47,"n":115509,"o":123,"t":"2026-03-30T04:00:00Z","v":6742150,"vw":121.525557},{"c":124.31,"h":125.18,"l":121.97,"n":165603,"o":122.77,"t":"2026-03-31T04:00:00Z","v":8841525,"vw":123.519296},{"c":124.92,"h":126.125,"l":124.84,"n":140632,"o":125,"t":"2026-04-01T04:00:00Z","v":9809644,"vw":125.383379},{"c":125.43,"h":126.2,"l":122.86,"n":91889,"o":123.12,"t":"2026-04-02T04:00:00Z","v":4575306,"vw":124.77607},{"c":126.11,"h":126.24,"l":124.665,"n":66489,"o":125.13,"t":"2026-04-06T04:00:00Z","v":4935348,"vw":125.576388},{"c":126.52,"h":126.955,"l":125.39,"n":79393,"o":125.7,"t":"2026-04-07T04:00:00Z","v":5155263,"vw":126.091116},{"c":129.83,"h":130.63,"l":129.23,"n":68516,"o":129.84,"t":"2026-04-08T04:00:00Z","v":4684391,"vw":129.953915},{"c":130.75,"h":131.265,"l":129.125,"n":61493,"o":129.24,"t":"2026-04-09T04:00:00Z","v":4685900,"vw":130.395541},{"c":130.19,"h":131.05,"l":129.78,"n":38277,"o":131.05,"t":"2026-04-10T04:00:00Z","v":2740756,"vw":130.283987},{"c":131.81,"h":131.865,"l":129.5,"n":47272,"o":129.74,"t":"2026-04-13T04:00:00Z","v":3428169,"vw":130.688635},{"c":132.43,"h":132.845,"l":131.55,"n":55290,"o":132.27,"t":"2026-04-14T04:00:00Z","v":4822391,"vw":132.460086},{"c":132.26,"h":132.52,"l":131.66,"n":42983,"o":132.23,"t":"2026-04-15T04:00:00Z","v":2779305,"vw":132.01372},{"c":132.69,"h":133.03,"l":132.03,"n":51420,"o":132.1,"t":"2026-04-16T04:00:00Z","v":3678972,"vw":132.510225},{"c":135.39,"h":136.53,"l":133.77,"n":66388,"o":134.14,"t":"2026-04-17T04:00:00Z","v":4588600,"vw":135.367521},{"c":136.15,"h":136.31,"l":134.78,"n":47059,"o":134.82,"t":"2026-04-20T04:00:00Z","v":3455903,"vw":135.759928},{"c":135.08,"h":137.29,"l":134.785,"n":88324,"o":136.36,"t":"2026-04-21T04:00:00Z","v":9652079,"vw":135.860813},{"c":135.62,"h":136.54,"l":135.1209,"n":49840,"o":136.39,"t":"2026-04-22T04:00:00Z","v":3269961,"vw":135.62861},{"c":135.57,"h":136.22,"l":133.96,"n":68881,"o":135.76,"t":"2026-04-23T04:00:00Z","v":4060626,"vw":135.371234},{"c":136.3,"h":136.67,"l":135.09,"n":69731,"o":136.22,"t":"2026-04-24T04:00:00Z","v":5485703,"vw":136.157426},{"c":136.56,"h":137.34,"l":136.23,"n":51474,"o":136.56,"t":"2026-04-27T04:00:00Z","v":2849245,"vw":136.578731},{"c":135.79,"h":137.28,"l":135.35,"n":62492,"o":136.64,"t":"2026-04-28T04:00:00Z","v":5098422,"vw":135.802046},{"c":134.73,"h":135.99,"l":134.27,"n":63861,"o":135.76,"t":"2026-04-29T04:00:00Z","v":5047603,"vw":134.94895},{"c":137.1,"h":137.39,"l":134.89,"n":57379,"o":135.16,"t":"2026-04-30T04:00:00Z","v":4431439,"vw":136.596522},{"c":137.44,"h":137.86,"l":136.66,"n":52910,"o":137.61,"t":"2026-05-01T04:00:00Z","v":3446876,"vw":137.322232},{"c":136.17,"h":137.7,"l":135.485,"n":62818,"o":137.01,"t":"2026-05-04T04:00:00Z","v":3223441,"vw":136.525508},{"c":138.11,"h":138.455,"l":136.71,"n":45589,"o":136.82,"t":"2026-05-05T04:00:00Z","v":2422851,"vw":137.901281},{"c":138.93,"h":139.115,"l":138.03,"n":45735,"o":138.85,"t":"2026-05-06T04:00:00Z","v":2728123,"vw":138.693462},{"c":137.64,"h":139.49,"l":137.46,"n":81188,"o":139.28,"t":"2026-05-07T04:00:00Z","v":3938752,"vw":138.102554},{"c":138.35,"h":138.67,"l":137.6,"n":45716,"o":138.28,"t":"2026-05-08T04:00:00Z","v":2351343,"vw":138.189992},{"c":137.35,"h":139.05,"l":137.21,"n":51094,"o":138.69,"t":"2026-05-11T04:00:00Z","v":2457631,"vw":137.804908},{"c":135.79,"h":137.0891,"l":134.49,"n":65574,"o":137.07,"t":"2026-05-12T04:00:00Z","v":3817350,"vw":135.417268},{"c":135.28,"h":135.94,"l":134.7,"n":45817,"o":135.94,"t":"2026-05-13T04:00:00Z","v":3179550,"vw":135.205804},{"c":136.14,"h":136.98,"l":135.66,"n":50104,"o":136.12,"t":"2026-05-14T04:00:00Z","v":2342563,"vw":136.324327},{"c":133.93,"h":135.095,"l":133.84,"n":58424,"o":134.94,"t":"2026-05-15T04:00:00Z","v":3820168,"vw":134.209095},{"c":134.4,"h":135.46,"l":133.925,"n":64638,"o":134.62,"t":"2026-05-18T04:00:00Z","v":3469470,"vw":134.578124},{"c":133.16,"h":134.07,"l":132.695,"n":61952,"o":133.98,"t":"2026-05-19T04:00:00Z","v":4170451,"vw":133.257913},{"c":135.86,"h":135.91,"l":132.89,"n":81738,"o":133.71,"t":"2026-05-20T04:00:00Z","v":4151140,"vw":135.244891},{"c":136.27,"h":136.74,"l":134,"n":81271,"o":134.99,"t":"2026-05-21T04:00:00Z","v":3596675,"vw":135.436915},{"c":137.4,"h":137.7,"l":136.42,"n":59138,"o":136.8,"t":"2026-05-22T04:00:00Z","v":2501731,"vw":137.189176},{"c":139.59,"h":139.62,"l":138.265,"n":75599,"o":138.34,"t":"2026-05-26T04:00:00Z","v":5276684,"vw":139.184243},{"c":139.62,"h":140.53,"l":139.4,"n":58102,"o":139.93,"t":"2026-05-27T04:00:00Z","v":2692431,"vw":139.797326},{"c":139.72,"h":139.91,"l":138.45,"n":75291,"o":139.08,"t":"2026-05-28T04:00:00Z","v":3454443,"vw":139.479595},{"c":138.66,"h":139.57,"l":138.5,"n":58757,"o":139.41,"t":"2026-05-29T04:00:00Z","v":4726293,"vw":138.941472},{"c":138.46,"h":138.68,"l":137.09,"n":89028,"o":137.74,"t":"2026-06-01T04:00:00Z","v":5986601,"vw":138.025582},{"c":139.69,"h":139.8,"l":138.27,"n":65508,"o":138.39,"t":"2026-06-02T04:00:00Z","v":4103826,"vw":139.399782},{"c":138.45,"h":139.28,"l":138.148,"n":52311,"o":139.12,"t":"2026-06-03T04:00:00Z","v":2606683,"vw":138.56803},{"c":140.26,"h":140.4493,"l":138.61,"n":56156,"o":138.88,"t":"2026-06-04T04:00:00Z","v":3077807,"vw":139.966665},{"c":137.68,"h":139.9,"l":137.17,"n":73438,"o":139.61,"t":"2026-06-05T04:00:00Z","v":3277028,"vw":138.439553},{"c":138.58,"h":139.85,"l":138.49,"n":80482,"o":139.04,"t":"2026-06-08T04:00:00Z","v":4043070,"vw":138.998832},{"c":139.89,"h":141.85,"l":137.085,"n":127179,"o":139.72,"t":"2026-06-09T04:00:00Z","v":5969314,"vw":139.332755},{"c":138.9,"h":141.52,"l":138.84,"n":104892,"o":139.81,"t":"2026-06-10T04:00:00Z","v":5043009,"vw":139.916896},{"c":142.29,"h":142.405,"l":139.485,"n":140999,"o":140.13,"t":"2026-06-11T04:00:00Z","v":5766687,"vw":140.83261},{"c":143.67,"h":144.68,"l":142.48,"n":89328,"o":142.89,"t":"2026-06-12T04:00:00Z","v":3567854,"vw":143.752554},{"c":143.39,"h":145.06,"l":143.13,"n":69473,"o":144.35,"t":"2026-06-15T04:00:00Z","v":3878916,"vw":143.832781},{"c":142.62,"h":144.57,"l":142.32,"n":66194,"o":143.86,"t":"2026-06-16T04:00:00Z","v":6071770,"vw":143.225057},{"c":140.67,"h":143.56,"l":140.33,"n":115554,"o":142.75,"t":"2026-06-17T04:00:00Z","v":5841195,"vw":142.051786},{"c":143.21,"h":143.415,"l":141.945,"n":63685,"o":142.67,"t":"2026-06-18T04:00:00Z","v":5812970,"vw":142.843591},{"c":143.26,"h":143.99,"l":143.03,"n":58072,"o":143.265,"t":"2026-06-22T04:00:00Z","v":3104592,"vw":143.479428},{"c":142.77,"h":143.46,"l":141.41,"n":58841,"o":141.63,"t":"2026-06-23T04:00:00Z","v":2780551,"vw":142.798653},{"c":144.42,"h":145.33,"l":143.06,"n":94373,"o":143.14,"t":"2026-06-24T04:00:00Z","v":7783609,"vw":144.259891},{"c":146.27,"h":147.19,"l":145.32,"n":73387,"o":145.42,"t":"2026-06-25T04:00:00Z","v":4238225,"vw":146.0647},{"c":147.41,"h":147.6,"l":145.45,"n":93126,"o":145.52,"t":"2026-06-26T04:00:00Z","v":6012891,"vw":146.737318},{"c":147.36,"h":147.54,"l":145.68,"n":88092,"o":147.12,"t":"2026-06-29T04:00:00Z","v":6675465,"vw":146.886065},{"c":148.31,"h":148.565,"l":146.7,"n":53664,"o":147.27,"t":"2026-06-30T04:00:00Z","v":3857737,"vw":147.921468},{"c":147.54,"h":149.35,"l":147.47,"n":79889,"o":147.99,"t":"2026-07-01T04:00:00Z","v":4658127,"vw":148.303135},{"c":146.48,"h":148.64,"l":145.245,"n":71691,"o":148.14,"t":"2026-07-02T04:00:00Z","v":4005004,"vw":146.581992},{"c":146.81,"h":147.52,"l":146.56,"n":53109,"o":146.57,"t":"2026-07-06T04:00:00Z","v":2670300,"vw":147.002173},{"c":145.39,"h":147.08,"l":145.02,"n":49045,"o":146.69,"t":"2026-07-07T04:00:00Z","v":3143500,"vw":145.606914},{"c":143.69,"h":144.89,"l":142.915,"n":54196,"o":144.48,"t":"2026-07-08T04:00:00Z","v":2948154,"vw":143.66136},{"c":145.47,"h":145.88,"l":144.42,"n":39928,"o":144.67,"t":"2026-07-09T04:00:00Z","v":2088187,"vw":145.476546},{"c":145.56,"h":146,"l":144.75,"n":45691,"o":145.58,"t":"2026-07-10T04:00:00Z","v":2330957,"vw":145.612019},{"c":144.99,"h":146.065,"l":144.61,"n":50438,"o":145.28,"t":"2026-07-13T04:00:00Z","v":2554555,"vw":145.078016},{"c":145.38,"h":146.25,"l":144.84,"n":46719,"o":145.96,"t":"2026-07-14T04:00:00Z","v":2446984,"vw":145.350376},{"c":146.16,"h":146.97,"l":145.635,"n":53301,"o":145.66,"t":"2026-07-15T04:00:00Z","v":2933258,"vw":146.268988},{"c":147.16,"h":147.935,"l":145.66,"n":56968,"o":145.8,"t":"2026-07-16T04:00:00Z","v":3636651,"vw":147.186633},{"c":146.02,"h":147.1,"l":145.315,"n":82035,"o":145.46,"t":"2026-07-17T04:00:00Z","v":3999974,"vw":146.084305},{"c":145.1,"h":146.72,"l":145.05,"n":53341,"o":146.39,"t":"2026-07-20T04:00:00Z","v":3726887,"vw":145.719996},{"c":146.57,"h":146.68,"l":145.11,"n":56526,"o":145.54,"t":"2026-07-21T04:00:00Z","v":3984937,"vw":146.241934},{"c":145.78,"h":146.845,"l":145.5223,"n":36416,"o":146.26,"t":"2026-07-22T04:00:00Z","v":3328994,"vw":145.941092},{"c":144.88,"h":145.36,"l":144.12,"n":46906,"o":144.53,"t":"2026-07-23T04:00:00Z","v":5198369,"vw":144.610888},{"c":144.86,"h":146.1,"l":144.57,"n":43388,"o":145.5,"t":"2026-07-24T04:00:00Z","v":2597711,"vw":145.322471},{"c":145.51,"h":146.62,"l":144.78,"n":42340,"o":145.9,"t":"2026-07-27T04:00:00Z","v":2415594,"vw":145.327023},{"c":146.31,"h":146.45,"l":145.19,"n":39086,"o":145.74,"t":"2026-07-28T04:00:00Z","v":2607871,"vw":146.003739},{"c":144.32,"h":146.41,"l":144.15,"n":66164,"o":145.83,"t":"2026-07-29T04:00:00Z","v":4130681,"vw":145.031875},{"c":145.5,"h":145.89,"l":143.97,"n":42564,"o":145.8,"t":"2026-07-30T04:00:00Z","v":2450007,"vw":145.106106},{"c":145.46,"h":146.285,"l":143.87,"n":54532,"o":146.23,"t":"2026-07-31T04:00:00Z","v":3939096,"vw":145.416775},{"c":147.86,"h":148.04,"l":145.7518,"n":56308,"o":145.91,"t":"2026-08-03T04:00:00Z","v":3533587,"vw":147.408375},{"c":150.41,"h":150.69,"l":148.08,"n":53503,"o":148.4,"t":"2026-08-04T04:00:00Z","v":3437685,"vw":149.834782},{"c":148.94,"h":150.62,"l":148.92,"n":53282,"o":150.6,"t":"2026-08-05T04:00:00Z","v":3432327,"vw":149.600675},{"c":147.82,"h":149.49,"l":147.7,"n":40567,"o":148.98,"t":"2026-08-06T04:00:00Z","v":2741188,"vw":148.444504},{"c":148.93,"h":149.3201,"l":148.28,"n":37448,"o":148.325,"t":"2026-08-07T04:00:00Z","v":2561445,"vw":148.910799},{"c":148.06,"h":148.82,"l":147.8,"n":38263,"o":148.61,"t":"2026-08-10T04:00:00Z","v":2350966,"vw":148.170848},{"c":148.41,"h":149.1714,"l":148.22,"n":37556,"o":148.36,"t":"2026-08-11T04:00:00Z","v":2351599,"vw":148.656076},{"c":149.04,"h":149.45,"l":148.105,"n":33758,"o":148.96,"t":"2026-08-12T04:00:00Z","v":2079370,"vw":148.904176},{"c":149.72,"h":150.12,"l":149.23,"n":34766,"o":149.72,"t":"2026-08-13T04:00:00Z","v":1916085,"vw":149.617183},{"c":150.44,"h":150.49,"l":149.41,"n":32271,"o":149.64,"t":"2026-08-14T04:00:00Z","v":1912881,"vw":150.204029},{"c":149.83,"h":150.5,"l":149.62,"n":32700,"o":149.99,"t":"2026-08-17T04:00:00Z","v":1853054,"vw":149.882481},{"c":147.69,"h":149.515,"l":147.63,"n":36286,"o":149.515,"t":"2026-08-18T04:00:00Z","v":2466580,"vw":148.443521},{"c":147.92,"h":149.11,"l":147.77,"n":33871,"o":148.81,"t":"2026-08-19T04:00:00Z","v":2064375,"vw":148.451766},{"c":146.37,"h":147.41,"l":146.285,"n":40658,"o":146.9,"t":"2026-08-20T04:00:00Z","v":2724550,"vw":146.622925},{"c":147.31,"h":147.475,"l":146.43,"n":30239,"o":147.3,"t":"2026-08-21T04:00:00Z","v":2112783,"vw":147.098355},{"c":146.77,"h":147.43,"l":146.41,"n":32756,"o":147.15,"t":"2026-08-24T04:00:00Z","v":1962443,"vw":146.829936},{"c":146.7,"h":147.51,"l":146.14,"n":27256,"o":147.51,"t":"2026-08-25T04:00:00Z","v":1503859,"vw":146.540974},{"c":146.77,"h":147.27,"l":146.26,"n":32276,"o":146.64,"t":"2026-08-26T04:00:00Z","v":2125312,"vw":146.767762},{"c":146.78,"h":147.03,"l":146.06,"n":33018,"o":146.48,"t":"2026-08-27T04:00:00Z","v":2134130,"vw":146.686964},{"c":145.58,"h":147.4,"l":145.52,"n":40170,"o":147.09,"t":"2026-08-28T04:00:00Z","v":2782250,"vw":146.004197},{"c":144.52,"h":145.58,"l":144.17,"n":43850,"o":145.4,"t":"2026-08-31T04:00:00Z","v":2603106,"vw":144.532363},{"c":142.92,"h":144.28,"l":142.65,"n":57376,"o":143.76,"t":"2026-09-01T04:00:00Z","v":4054829,"vw":143.208996},{"c":144.31,"h":144.735,"l":143.15,"n":40288,"o":143.3,"t":"2026-09-02T04:00:00Z","v":3750528,"vw":144.371636},{"c":144.8,"h":145.42,"l":143.9776,"n":38289,"o":145.31,"t":"2026-09-03T04:00:00Z","v":2226997,"vw":144.765734},{"c":145.34,"h":145.52,"l":144.04,"n":40375,"o":144.17,"t":"2026-09-04T04:00:00Z","v":2443072,"vw":145.13468},{"c":144.25,"h":145.19,"l":144.11,"n":48876,"o":144.96,"t":"2026-09-08T04:00:00Z","v":2769680,"vw":144.547134},{"c":142.7,"h":144.04,"l":142.54,"n":45364,"o":143.65,"t":"2026-09-09T04:00:00Z","v":3782732,"vw":142.881699},{"c":141.44,"h":142.28,"l":141.14,"n":43708,"o":141.92,"t":"2026-09-10T04:00:00Z","v":3494485,"vw":141.487803},{"c":142.19,"h":143.21,"l":141.98,"n":43640,"o":142.92,"t":"2026-09-11T04:00:00Z","v":3778198,"vw":142.393177},{"c":141.26,"h":142.12,"l":141.04,"n":41209,"o":141.32,"t":"2026-09-14T04:00:00Z","v":2825781,"vw":141.574579},{"c":140.05,"h":140.76,"l":139.71,"n":35198,"o":140.67,"t":"2026-09-15T04:00:00Z","v":3161688,"vw":140.05613},{"c":139.46,"h":141.1,"l":138.24,"n":50853,"o":140.2,"t":"2026-09-16T04:00:00Z","v":5280147,"vw":140.015315},{"c":139.5,"h":141.3,"l":139.49,"n":38566,"o":141.15,"t":"2026-09-17T04:00:00Z","v":2899572,"vw":140.104124},{"c":138.9,"h":139.355,"l":138.29,"n":40977,"o":139.13,"t":"2026-09-18T04:00:00Z","v":5051358,"vw":138.641582},{"c":139.24,"h":139.81,"l":138.93,"n":33303,"o":139.81,"t":"2026-09-21T04:00:00Z","v":2647969,"vw":139.39738},{"c":139.7,"h":140.81,"l":139.39,"n":34598,"o":140.38,"t":"2026-09-22T04:00:00Z","v":2075473,"vw":139.942961},{"c":138.14,"h":139.23,"l":138.085,"n":38509,"o":139.2,"t":"2026-09-23T04:00:00Z","v":2315965,"vw":138.488145},{"c":137.78,"h":138.26,"l":136.8475,"n":37722,"o":137.9,"t":"2026-09-24T04:00:00Z","v":2302410,"vw":137.639123},{"c":138.29,"h":138.85,"l":137.47,"n":38497,"o":138.2,"t":"2026-09-25T04:00:00Z","v":2174938,"vw":138.276941},{"c":137.37,"h":138.17,"l":136.64,"n":46720,"o":137.56,"t":"2026-09-28T04:00:00Z","v":3380272,"vw":137.373622},{"c":136.91,"h":137.78,"l":136.105,"n":51926,"o":137.37,"t":"2026-09-29T04:00:00Z","v":5274878,"vw":136.705482},{"c":136.04,"h":137.44,"l":136.01,"n":48095,"o":137.44,"t":"2026-09-30T04:00:00Z","v":5279924,"vw":136.684887},{"c":136.97,"h":137.28,"l":134.89,"n":57054,"o":135.83,"t":"2026-10-01T04:00:00Z","v":5359268,"vw":136.179026},{"c":138.52,"h":139.37,"l":138.21,"n":58196,"o":138.46,"t":"2026-10-02T04:00:00Z","v":3817546,"vw":138.708657},{"c":139.02,"h":139.765,"l":137.35,"n":52845,"o":138.6,"t":"2026-10-05T04:00:00Z","v":4479196,"vw":138.963695},{"c":138.85,"h":139.72,"l":138.59,"n":39851,"o":139.59,"t":"2026-10-06T04:00:00Z","v":2741417,"vw":139.083868},{"c":137.08,"h":137.975,"l":136.51,"n":39517,"o":137.295,"t":"2026-10-07T04:00:00Z","v":2421145,"vw":137.133235},{"c":137.31,"h":137.435,"l":135.765,"n":41763,"o":136.37,"t":"2026-10-08T04:00:00Z","v":3559201,"vw":136.73208},{"c":137.55,"h":137.85,"l":137.05,"n":33485,"o":137.58,"t":"2026-10-09T04:00:00Z","v":2491152,"vw":137.504734},{"c":137.47,"h":137.915,"l":137.27,"n":36824,"o":137.39,"t":"2026-10-12T04:00:00Z","v":2242078,"vw":137.624668},{"c":137.6,"h":138.1,"l":136.58,"n":46987,"o":137.7,"t":"2026-10-13T04:00:00Z","v":3707274,"vw":137.329215},{"c":135.41,"h":136.82,"l":134.67,"n":44976,"o":136.375,"t":"2026-10-14T04:00:00Z","v":3994931,"vw":135.38212},{"c":137.19,"h":137.265,"l":135.37,"n":41081,"o":135.72,"t":"2026-10-15T04:00:00Z","v":3417271,"vw":136.587579},{"c":135.91,"h":138.2,"l":135.47,"n":45844,"o":137.46,"t":"2026-10-16T04:00:00Z","v":3677443,"vw":136.584038},{"c":135.82,"h":136.71,"l":135.66,"n":40899,"o":136.55,"t":"2026-10-19T04:00:00Z","v":3170651,"vw":136.003656},{"c":137.66,"h":138.2,"l":135.945,"n":42477,"o":136.05,"t":"2026-10-20T04:00:00Z","v":2592616,"vw":137.427987},{"c":137.78,"h":138.34,"l":137.11,"n":34101,"o":138.33,"t":"2026-10-21T04:00:00Z","v":2172179,"vw":137.913205},{"c":138.65,"h":138.72,"l":136.95,"n":47979,"o":136.95,"t":"2026-10-22T04:00:00Z","v":3619325,"vw":138.108259}],"volatilityBars":[{"c":139.54,"h":139.69,"l":139.54,"n":4,"o":139.69,"t":"2026-09-22T12:30:00Z","v":470,"vw":139.6525},{"c":140,"h":140,"l":140,"n":11,"o":140,"t":"2026-09-22T13:00:00Z","v":1600,"vw":140},{"c":140.41,"h":140.41,"l":140.4,"n":3,"o":140.4,"t":"2026-09-22T13:15:00Z","v":893,"vw":140.405966},{"c":140.29,"h":140.55,"l":140.1099,"n":2659,"o":140.38,"t":"2026-09-22T13:30:00Z","v":147907,"vw":140.29126},{"c":140.43,"h":140.52,"l":139.96,"n":2025,"o":140.25,"t":"2026-09-22T13:45:00Z","v":101460,"vw":140.286653},{"c":140.74,"h":140.81,"l":140.43,"n":2267,"o":140.43,"t":"2026-09-22T14:00:00Z","v":117430,"vw":140.622002},{"c":140.075,"h":140.7,"l":140.05,"n":1492,"o":140.6998,"t":"2026-09-22T14:15:00Z","v":83427,"vw":140.310284},{"c":139.65,"h":140.115,"l":139.63,"n":2354,"o":140.075,"t":"2026-09-22T14:30:00Z","v":118564,"vw":139.889148},{"c":139.56,"h":139.66,"l":139.4,"n":1236,"o":139.57,"t":"2026-09-22T14:45:00Z","v":53854,"vw":139.532797},{"c":139.6962,"h":139.7,"l":139.51,"n":1403,"o":139.54,"t":"2026-09-22T15:00:00Z","v":79096,"vw":139.619389},{"c":139.625,"h":139.7263,"l":139.539,"n":1030,"o":139.705,"t":"2026-09-22T15:15:00Z","v":69808,"vw":139.625473},{"c":139.4451,"h":139.585,"l":139.39,"n":919,"o":139.585,"t":"2026-09-22T15:30:00Z","v":48214,"vw":139.456479},{"c":139.65,"h":139.68,"l":139.4,"n":860,"o":139.43,"t":"2026-09-22T15:45:00Z","v":44601,"vw":139.502436},{"c":139.715,"h":139.76,"l":139.65,"n":850,"o":139.65,"t":"2026-09-22T16:00:00Z","v":36653,"vw":139.704804},{"c":139.7249,"h":139.74,"l":139.65,"n":824,"o":139.7,"t":"2026-09-22T16:15:00Z","v":63335,"vw":139.707009},{"c":139.78,"h":139.8799,"l":139.73,"n":761,"o":139.73,"t":"2026-09-22T16:30:00Z","v":39482,"vw":139.802377},{"c":139.915,"h":139.99,"l":139.775,"n":807,"o":139.775,"t":"2026-09-22T16:45:00Z","v":41220,"vw":139.888433},{"c":139.74,"h":139.92,"l":139.7,"n":741,"o":139.919,"t":"2026-09-22T17:00:00Z","v":99277,"vw":139.874133},{"c":139.805,"h":139.805,"l":139.685,"n":737,"o":139.749,"t":"2026-09-22T17:15:00Z","v":43028,"vw":139.736211},{"c":139.89,"h":139.895,"l":139.8,"n":736,"o":139.805,"t":"2026-09-22T17:30:00Z","v":40937,"vw":139.845422},{"c":140.23,"h":140.25,"l":139.845,"n":1604,"o":139.925,"t":"2026-09-22T17:45:00Z","v":84011,"vw":139.993141},{"c":140.055,"h":140.2899,"l":140.04,"n":1025,"o":140.2201,"t":"2026-09-22T18:00:00Z","v":50067,"vw":140.185547},{"c":140,"h":140.095,"l":139.97,"n":818,"o":140.04,"t":"2026-09-22T18:15:00Z","v":49456,"vw":140.015619},{"c":139.8201,"h":140.035,"l":139.79,"n":934,"o":139.9999,"t":"2026-09-22T18:30:00Z","v":57107,"vw":139.872951},{"c":139.89,"h":139.91,"l":139.81,"n":1032,"o":139.83,"t":"2026-09-22T18:45:00Z","v":72152,"vw":139.869806},{"c":139.875,"h":139.94,"l":139.7803,"n":1093,"o":139.89,"t":"2026-09-22T19:00:00Z","v":99320,"vw":139.853466},{"c":139.91,"h":139.93,"l":139.8541,"n":1172,"o":139.88,"t":"2026-09-22T19:15:00Z","v":80320,"vw":139.892124},{"c":140.06,"h":140.16,"l":139.88,"n":1644,"o":139.9,"t":"2026-09-22T19:30:00Z","v":85553,"vw":140.047674},{"c":139.66,"h":140.135,"l":139.66,"n":3360,"o":140.0699,"t":"2026-09-22T19:45:00Z","v":228921,"vw":139.907866},{"c":139.7,"h":139.7,"l":139.7,"n":10,"o":139.7,"t":"2026-09-22T20:00:00Z","v":36715,"vw":139.7},{"c":139.5,"h":139.5,"l":139.5,"n":1,"o":139.5,"t":"2026-09-23T11:00:00Z","v":100,"vw":139.5},{"c":138.57,"h":139.23,"l":138.57,"n":3228,"o":139.2,"t":"2026-09-23T13:30:00Z","v":180836,"vw":139.001039},{"c":138.35,"h":138.552,"l":138.2298,"n":1782,"o":138.552,"t":"2026-09-23T13:45:00Z","v":94053,"vw":138.343601},{"c":138.575,"h":138.6,"l":138.29,"n":2202,"o":138.35,"t":"2026-09-23T14:00:00Z","v":87956,"vw":138.410044},{"c":138.34,"h":138.765,"l":138.26,"n":2159,"o":138.57,"t":"2026-09-23T14:15:00Z","v":99170,"vw":138.540499},{"c":138.26,"h":138.57,"l":138.22,"n":1875,"o":138.335,"t":"2026-09-23T14:30:00Z","v":74268,"vw":138.391048},{"c":138.5759,"h":138.6,"l":138.16,"n":2629,"o":138.245,"t":"2026-09-23T14:45:00Z","v":143530,"vw":138.392887},{"c":138.865,"h":138.925,"l":138.537,"n":1374,"o":138.595,"t":"2026-09-23T15:00:00Z","v":55683,"vw":138.700146},{"c":138.75,"h":138.995,"l":138.75,"n":1113,"o":138.875,"t":"2026-09-23T15:15:00Z","v":52935,"vw":138.892465},{"c":138.82,"h":138.83,"l":138.6599,"n":1360,"o":138.75,"t":"2026-09-23T15:30:00Z","v":72958,"vw":138.753862},{"c":138.72,"h":138.84,"l":138.63,"n":1056,"o":138.82,"t":"2026-09-23T15:45:00Z","v":42772,"vw":138.738959},{"c":138.735,"h":138.75,"l":138.565,"n":1241,"o":138.71,"t":"2026-09-23T16:00:00Z","v":76451,"vw":138.682998},{"c":138.825,"h":138.83,"l":138.6801,"n":853,"o":138.725,"t":"2026-09-23T16:15:00Z","v":48459,"vw":138.734869},{"c":138.7299,"h":138.925,"l":138.7299,"n":753,"o":138.865,"t":"2026-09-23T16:30:00Z","v":50717,"vw":138.782728},{"c":138.54,"h":138.765,"l":138.45,"n":1052,"o":138.7301,"t":"2026-09-23T16:45:00Z","v":42903,"vw":138.619722},{"c":138.34,"h":138.57,"l":138.25,"n":1383,"o":138.54,"t":"2026-09-23T17:00:00Z","v":61826,"vw":138.363519},{"c":138.505,"h":138.57,"l":138.35,"n":905,"o":138.355,"t":"2026-09-23T17:15:00Z","v":48314,"vw":138.475807},{"c":138.58,"h":138.61,"l":138.2901,"n":1413,"o":138.455,"t":"2026-09-23T17:30:00Z","v":74878,"vw":138.424395},{"c":138.715,"h":138.7199,"l":138.55,"n":1262,"o":138.58,"t":"2026-09-23T17:45:00Z","v":40774,"vw":138.618359},{"c":138.62,"h":138.72,"l":138.555,"n":955,"o":138.7,"t":"2026-09-23T18:00:00Z","v":39253,"vw":138.611351},{"c":138.5599,"h":138.65,"l":138.545,"n":726,"o":138.615,"t":"2026-09-23T18:15:00Z","v":31913,"vw":138.605276},{"c":138.37,"h":138.555,"l":138.36,"n":900,"o":138.555,"t":"2026-09-23T18:30:00Z","v":81590,"vw":138.473321},{"c":138.45,"h":138.48,"l":138.31,"n":922,"o":138.32,"t":"2026-09-23T18:45:00Z","v":41982,"vw":138.388367},{"c":138.43,"h":138.505,"l":138.3199,"n":1241,"o":138.45,"t":"2026-09-23T19:00:00Z","v":79719,"vw":138.415063},{"c":138.36,"h":138.45,"l":138.27,"n":1162,"o":138.435,"t":"2026-09-23T19:15:00Z","v":140954,"vw":138.310153},{"c":138.32,"h":138.415,"l":138.3,"n":1286,"o":138.34,"t":"2026-09-23T19:30:00Z","v":127580,"vw":138.345209},{"c":138.145,"h":138.33,"l":138.085,"n":3473,"o":138.3199,"t":"2026-09-23T19:45:00Z","v":330618,"vw":138.242587},{"c":138.14,"h":138.14,"l":138.14,"n":14,"o":138.14,"t":"2026-09-23T20:00:00Z","v":81946,"vw":138.14},{"c":137.59,"h":138.175,"l":137.4699,"n":3175,"o":137.9,"t":"2026-09-24T13:30:00Z","v":249501,"vw":137.852563},{"c":137.65,"h":137.725,"l":137.47,"n":1278,"o":137.54,"t":"2026-09-24T13:45:00Z","v":59703,"vw":137.6213},{"c":137.745,"h":137.85,"l":137.58,"n":1398,"o":137.625,"t":"2026-09-24T14:00:00Z","v":72095,"vw":137.716924},{"c":137.488,"h":137.77,"l":137.3914,"n":1171,"o":137.74,"t":"2026-09-24T14:15:00Z","v":54058,"vw":137.568622},{"c":137.34,"h":137.66,"l":137.34,"n":1265,"o":137.46,"t":"2026-09-24T14:30:00Z","v":52826,"vw":137.48558},{"c":137.25,"h":137.39,"l":137.1601,"n":1140,"o":137.33,"t":"2026-09-24T14:45:00Z","v":59499,"vw":137.263695},{"c":137.08,"h":137.245,"l":137.065,"n":1450,"o":137.23,"t":"2026-09-24T15:00:00Z","v":116288,"vw":137.193362},{"c":137.06,"h":137.235,"l":137.0401,"n":1311,"o":137.06,"t":"2026-09-24T15:15:00Z","v":53449,"vw":137.108772},{"c":137.015,"h":137.12,"l":136.97,"n":1608,"o":137.07,"t":"2026-09-24T15:30:00Z","v":86749,"vw":137.059908},{"c":136.97,"h":137.06,"l":136.88,"n":981,"o":137.04,"t":"2026-09-24T15:45:00Z","v":49457,"vw":136.952729},{"c":137.055,"h":137.06,"l":136.8475,"n":1003,"o":136.96,"t":"2026-09-24T16:00:00Z","v":48926,"vw":136.918936},{"c":137.7901,"h":138.14,"l":137.035,"n":3877,"o":137.05,"t":"2026-09-24T16:15:00Z","v":172694,"vw":137.631919},{"c":137.95,"h":138.26,"l":137.62,"n":1228,"o":137.77,"t":"2026-09-24T16:30:00Z","v":76571,"vw":137.967313},{"c":137.835,"h":138.02,"l":137.835,"n":1112,"o":137.89,"t":"2026-09-24T16:45:00Z","v":70027,"vw":137.914356},{"c":137.865,"h":137.925,"l":137.68,"n":1348,"o":137.79,"t":"2026-09-24T17:00:00Z","v":61676,"vw":137.809388},{"c":137.635,"h":137.8699,"l":137.56,"n":1075,"o":137.835,"t":"2026-09-24T17:15:00Z","v":161218,"vw":137.690929},{"c":137.5161,"h":137.72,"l":137.49,"n":804,"o":137.66,"t":"2026-09-24T17:30:00Z","v":38449,"vw":137.59495},{"c":137.7297,"h":137.7397,"l":137.495,"n":1043,"o":137.495,"t":"2026-09-24T17:45:00Z","v":37700,"vw":137.606514},{"c":137.765,"h":137.765,"l":137.455,"n":1321,"o":137.76,"t":"2026-09-24T18:00:00Z","v":51046,"vw":137.623562},{"c":137.9551,"h":138,"l":137.685,"n":1184,"o":137.78,"t":"2026-09-24T18:15:00Z","v":71017,"vw":137.873203},{"c":137.77,"h":138.02,"l":137.63,"n":1349,"o":137.93,"t":"2026-09-24T18:30:00Z","v":63253,"vw":137.790648},{"c":137.81,"h":137.89,"l":137.69,"n":925,"o":137.75,"t":"2026-09-24T18:45:00Z","v":77380,"vw":137.803575},{"c":137.625,"h":137.8101,"l":137.625,"n":962,"o":137.79,"t":"2026-09-24T19:00:00Z","v":68573,"vw":137.70708},{"c":137.6599,"h":137.69,"l":137.565,"n":1292,"o":137.61,"t":"2026-09-24T19:15:00Z","v":96202,"vw":137.634223},{"c":137.845,"h":137.85,"l":137.65,"n":1169,"o":137.6501,"t":"2026-09-24T19:30:00Z","v":130760,"vw":137.782417},{"c":137.78,"h":137.91,"l":137.75,"n":3002,"o":137.84,"t":"2026-09-24T19:45:00Z","v":184939,"vw":137.806836},{"c":138.7348,"h":138.7348,"l":137.1492,"n":28,"o":137.78,"t":"2026-09-24T20:00:00Z","v":30113,"vw":137.785067},{"c":138.14,"h":138.4381,"l":137.88,"n":3041,"o":138.2,"t":"2026-09-25T13:30:00Z","v":138902,"vw":138.127133},{"c":138.135,"h":138.26,"l":137.93,"n":1697,"o":138.13,"t":"2026-09-25T13:45:00Z","v":69160,"vw":138.0971},{"c":137.82,"h":138.145,"l":137.47,"n":2680,"o":138.145,"t":"2026-09-25T14:00:00Z","v":126084,"vw":137.762863},{"c":137.76,"h":137.94,"l":137.64,"n":1979,"o":137.79,"t":"2026-09-25T14:15:00Z","v":73273,"vw":137.783075},{"c":137.77,"h":137.81,"l":137.67,"n":1210,"o":137.78,"t":"2026-09-25T14:30:00Z","v":60137,"vw":137.750221},{"c":137.835,"h":137.915,"l":137.6,"n":1440,"o":137.75,"t":"2026-09-25T14:45:00Z","v":63197,"vw":137.73145},{"c":137.95,"h":138.135,"l":137.815,"n":1323,"o":137.83,"t":"2026-09-25T15:00:00Z","v":71513,"vw":137.957989},{"c":137.89,"h":138.055,"l":137.84,"n":1142,"o":137.9101,"t":"2026-09-25T15:15:00Z","v":50690,"vw":137.934903},{"c":137.7,"h":138.09,"l":137.69,"n":1883,"o":137.92,"t":"2026-09-25T15:30:00Z","v":76906,"vw":137.969039},{"c":138.21,"h":138.23,"l":137.64,"n":1563,"o":137.695,"t":"2026-09-25T15:45:00Z","v":65420,"vw":137.874597},{"c":138.75,"h":138.85,"l":138.2,"n":2592,"o":138.27,"t":"2026-09-25T16:00:00Z","v":105228,"vw":138.661376},{"c":138.6898,"h":138.82,"l":138.485,"n":1391,"o":138.75,"t":"2026-09-25T16:15:00Z","v":257658,"vw":138.580387},{"c":138.545,"h":138.77,"l":138.415,"n":2200,"o":138.7,"t":"2026-09-25T16:30:00Z","v":113970,"vw":138.586735},{"c":138.37,"h":138.545,"l":138.33,"n":881,"o":138.545,"t":"2026-09-25T16:45:00Z","v":60512,"vw":138.450369},{"c":138.465,"h":138.51,"l":138.32,"n":845,"o":138.36,"t":"2026-09-25T17:00:00Z","v":129839,"vw":138.486413},{"c":138.4,"h":138.4861,"l":138.34,"n":512,"o":138.4861,"t":"2026-09-25T17:15:00Z","v":29662,"vw":138.408104},{"c":138.325,"h":138.41,"l":138.17,"n":1095,"o":138.385,"t":"2026-09-25T17:30:00Z","v":54173,"vw":138.284947},{"c":138.355,"h":138.365,"l":138.255,"n":1082,"o":138.325,"t":"2026-09-25T17:45:00Z","v":58151,"vw":138.31682},{"c":138.375,"h":138.375,"l":138.235,"n":691,"o":138.355,"t":"2026-09-25T18:00:00Z","v":26550,"vw":138.299763},{"c":138.35,"h":138.4501,"l":138.2901,"n":1030,"o":138.395,"t":"2026-09-25T18:15:00Z","v":52741,"vw":138.363492},{"c":138.315,"h":138.435,"l":138.27,"n":1003,"o":138.38,"t":"2026-09-25T18:30:00Z","v":66011,"vw":138.358065},{"c":138.365,"h":138.39,"l":138.3,"n":785,"o":138.35,"t":"2026-09-25T18:45:00Z","v":51436,"vw":138.336739},{"c":138.48,"h":138.48,"l":138.25,"n":1174,"o":138.39,"t":"2026-09-25T19:00:00Z","v":69044,"vw":138.376108},{"c":138.325,"h":138.485,"l":138.29,"n":1058,"o":138.4659,"t":"2026-09-25T19:15:00Z","v":56542,"vw":138.390132},{"c":138.52,"h":138.55,"l":138.27,"n":1379,"o":138.315,"t":"2026-09-25T19:30:00Z","v":78645,"vw":138.387471},{"c":138.29,"h":138.66,"l":138.28,"n":2539,"o":138.52,"t":"2026-09-25T19:45:00Z","v":142841,"vw":138.424941},{"c":138.29,"h":138.29,"l":138.29,"n":12,"o":138.29,"t":"2026-09-25T20:00:00Z","v":24344,"vw":138.29},{"c":138.63,"h":139.15,"l":138.63,"n":2,"o":139.15,"t":"2026-09-25T20:15:00Z","v":306,"vw":138.912092},{"c":137.88,"h":137.88,"l":137.88,"n":3,"o":137.88,"t":"2026-09-28T11:00:00Z","v":148,"vw":137.88},{"c":137.38,"h":137.69,"l":137.055,"n":3733,"o":137.56,"t":"2026-09-28T13:30:00Z","v":187439,"vw":137.366575},{"c":137.425,"h":137.46,"l":137.2,"n":2990,"o":137.38,"t":"2026-09-28T13:45:00Z","v":141363,"vw":137.314836},{"c":137.61,"h":137.81,"l":137.28,"n":2331,"o":137.43,"t":"2026-09-28T14:00:00Z","v":111280,"vw":137.518609},{"c":137.7499,"h":137.76,"l":137.55,"n":1175,"o":137.615,"t":"2026-09-28T14:15:00Z","v":48017,"vw":137.636641},{"c":137.37,"h":137.74,"l":137.33,"n":1788,"o":137.74,"t":"2026-09-28T14:30:00Z","v":79486,"vw":137.502066},{"c":137.02,"h":137.32,"l":137,"n":2114,"o":137.305,"t":"2026-09-28T14:45:00Z","v":113021,"vw":137.19452},{"c":136.84,"h":137.0617,"l":136.83,"n":1201,"o":137.04,"t":"2026-09-28T15:00:00Z","v":50940,"vw":136.967678},{"c":136.775,"h":136.88,"l":136.72,"n":1177,"o":136.8299,"t":"2026-09-28T15:15:00Z","v":70958,"vw":136.775885},{"c":136.77,"h":136.925,"l":136.74,"n":1253,"o":136.79,"t":"2026-09-28T15:30:00Z","v":57356,"vw":136.821351},{"c":136.75,"h":136.77,"l":136.64,"n":1187,"o":136.76,"t":"2026-09-28T15:45:00Z","v":96270,"vw":136.695848},{"c":136.93,"h":136.97,"l":136.73,"n":1353,"o":136.76,"t":"2026-09-28T16:00:00Z","v":95590,"vw":136.842682},{"c":137.84,"h":138,"l":136.92,"n":2996,"o":136.9201,"t":"2026-09-28T16:15:00Z","v":133547,"vw":137.498648},{"c":137.31,"h":137.86,"l":137.23,"n":1831,"o":137.84,"t":"2026-09-28T16:30:00Z","v":87116,"vw":137.53395},{"c":137.28,"h":137.44,"l":137.07,"n":1309,"o":137.3056,"t":"2026-09-28T16:45:00Z","v":56458,"vw":137.240125},{"c":137.83,"h":138.17,"l":137.25,"n":3110,"o":137.3,"t":"2026-09-28T17:00:00Z","v":139778,"vw":137.740562},{"c":137.49,"h":137.85,"l":137.45,"n":1838,"o":137.8,"t":"2026-09-28T17:15:00Z","v":102622,"vw":137.586845},{"c":137.55,"h":137.57,"l":137.4,"n":1327,"o":137.53,"t":"2026-09-28T17:30:00Z","v":96207,"vw":137.49821},{"c":137.56,"h":137.595,"l":137.485,"n":1560,"o":137.55,"t":"2026-09-28T17:45:00Z","v":47570,"vw":137.540986},{"c":137.635,"h":137.666,"l":137.48,"n":745,"o":137.55,"t":"2026-09-28T18:00:00Z","v":149995,"vw":137.566113},{"c":137.62,"h":137.665,"l":137.54,"n":912,"o":137.65,"t":"2026-09-28T18:15:00Z","v":50699,"vw":137.60987},{"c":137.5998,"h":137.645,"l":137.545,"n":993,"o":137.61,"t":"2026-09-28T18:30:00Z","v":65208,"vw":137.60204},{"c":137.6299,"h":137.68,"l":137.52,"n":1189,"o":137.6001,"t":"2026-09-28T18:45:00Z","v":71950,"vw":137.588926},{"c":137.305,"h":137.62,"l":137.29,"n":1401,"o":137.62,"t":"2026-09-28T19:00:00Z","v":127324,"vw":137.446567},{"c":137.435,"h":137.48,"l":137.26,"n":1123,"o":137.28,"t":"2026-09-28T19:15:00Z","v":76717,"vw":137.352341},{"c":137.41,"h":137.53,"l":137.365,"n":2602,"o":137.44,"t":"2026-09-28T19:30:00Z","v":188621,"vw":137.447443},{"c":137.37,"h":137.45,"l":137.25,"n":3265,"o":137.405,"t":"2026-09-28T19:45:00Z","v":196286,"vw":137.365237},{"c":137.291,"h":137.37,"l":137.291,"n":14,"o":137.37,"t":"2026-09-28T20:00:00Z","v":729412,"vw":137.294014},{"c":137.73,"h":137.73,"l":137.73,"n":6,"o":137.73,"t":"2026-09-28T20:15:00Z","v":162,"vw":137.73},{"c":137.44,"h":137.44,"l":136.99,"n":11,"o":137,"t":"2026-09-29T08:00:00Z","v":713,"vw":137.26092},{"c":137.6,"h":137.78,"l":137.125,"n":4964,"o":137.37,"t":"2026-09-29T13:30:00Z","v":283011,"vw":137.379019},{"c":137.1762,"h":137.63,"l":137.17,"n":3178,"o":137.61,"t":"2026-09-29T13:45:00Z","v":174629,"vw":137.394207},{"c":137.3,"h":137.425,"l":137.09,"n":3344,"o":137.16,"t":"2026-09-29T14:00:00Z","v":159946,"vw":137.248774},{"c":137.04,"h":137.4,"l":137.005,"n":2124,"o":137.3,"t":"2026-09-29T14:15:00Z","v":99594,"vw":137.201638},{"c":136.95,"h":137.13,"l":136.76,"n":1649,"o":137.055,"t":"2026-09-29T14:30:00Z","v":93557,"vw":136.9388},{"c":136.85,"h":136.99,"l":136.81,"n":1385,"o":136.95,"t":"2026-09-29T14:45:00Z","v":84689,"vw":136.930162},{"c":136.55,"h":136.86,"l":136.495,"n":1243,"o":136.86,"t":"2026-09-29T15:00:00Z","v":59980,"vw":136.68916},{"c":136.445,"h":136.6001,"l":136.399,"n":1386,"o":136.565,"t":"2026-09-29T15:15:00Z","v":77711,"vw":136.467447},{"c":136.51,"h":136.58,"l":136.385,"n":1514,"o":136.46,"t":"2026-09-29T15:30:00Z","v":82069,"vw":136.48866},{"c":136.39,"h":136.69,"l":136.355,"n":1910,"o":136.5,"t":"2026-09-29T15:45:00Z","v":128258,"vw":136.475198},{"c":136.405,"h":136.5,"l":136.315,"n":1221,"o":136.405,"t":"2026-09-29T16:00:00Z","v":70151,"vw":136.39263},{"c":136.405,"h":136.5,"l":136.325,"n":1014,"o":136.385,"t":"2026-09-29T16:15:00Z","v":76105,"vw":136.387817},{"c":136.245,"h":136.45,"l":136.245,"n":940,"o":136.405,"t":"2026-09-29T16:30:00Z","v":100546,"vw":136.344592},{"c":136.2201,"h":136.28,"l":136.15,"n":1118,"o":136.25,"t":"2026-09-29T16:45:00Z","v":69061,"vw":136.222133},{"c":136.21,"h":136.225,"l":136.105,"n":921,"o":136.22,"t":"2026-09-29T17:00:00Z","v":51406,"vw":136.172623},{"c":136.195,"h":136.235,"l":136.145,"n":1126,"o":136.2259,"t":"2026-09-29T17:15:00Z","v":72068,"vw":136.180646},{"c":136.31,"h":136.31,"l":136.18,"n":1422,"o":136.195,"t":"2026-09-29T17:30:00Z","v":127060,"vw":136.238703},{"c":136.195,"h":136.4,"l":136.17,"n":1757,"o":136.32,"t":"2026-09-29T17:45:00Z","v":178750,"vw":136.285342},{"c":136.37,"h":136.59,"l":136.2,"n":2696,"o":136.2,"t":"2026-09-29T18:00:00Z","v":180279,"vw":136.391375},{"c":136.44,"h":136.55,"l":136.375,"n":1719,"o":136.375,"t":"2026-09-29T18:15:00Z","v":222084,"vw":136.452401},{"c":136.615,"h":136.78,"l":136.375,"n":2430,"o":136.435,"t":"2026-09-29T18:30:00Z","v":192433,"vw":136.542843},{"c":136.64,"h":136.655,"l":136.495,"n":1671,"o":136.615,"t":"2026-09-29T18:45:00Z","v":143415,"vw":136.555424},{"c":136.635,"h":136.685,"l":136.595,"n":2168,"o":136.63,"t":"2026-09-29T19:00:00Z","v":188760,"vw":136.639634},{"c":136.685,"h":136.78,"l":136.605,"n":2159,"o":136.635,"t":"2026-09-29T19:15:00Z","v":162637,"vw":136.685777},{"c":136.7799,"h":136.85,"l":136.685,"n":1488,"o":136.74,"t":"2026-09-29T19:30:00Z","v":329664,"vw":136.794703},{"c":136.92,"h":136.925,"l":136.72,"n":5181,"o":136.775,"t":"2026-09-29T19:45:00Z","v":453043,"vw":136.854283},{"c":136.78,"h":136.91,"l":136.78,"n":13,"o":136.91,"t":"2026-09-29T20:00:00Z","v":1382156,"vw":136.909585},{"c":136.86,"h":136.86,"l":136.85,"n":4,"o":136.85,"t":"2026-09-30T11:15:00Z","v":383,"vw":136.856815},{"c":137.05,"h":137.44,"l":136.98,"n":2823,"o":137.44,"t":"2026-09-30T13:30:00Z","v":161873,"vw":137.24533},{"c":136.87,"h":137.13,"l":136.83,"n":1963,"o":137.07,"t":"2026-09-30T13:45:00Z","v":417119,"vw":137.071979},{"c":137.14,"h":137.21,"l":136.77,"n":2079,"o":136.88,"t":"2026-09-30T14:00:00Z","v":91351,"vw":137.030341},{"c":136.72,"h":137.23,"l":136.68,"n":2806,"o":137.12,"t":"2026-09-30T14:15:00Z","v":101459,"vw":136.998384},{"c":136.82,"h":136.985,"l":136.68,"n":2238,"o":136.72,"t":"2026-09-30T14:30:00Z","v":136132,"vw":136.793312},{"c":137.1099,"h":137.18,"l":136.82,"n":2265,"o":136.82,"t":"2026-09-30T14:45:00Z","v":192437,"vw":137.071982},{"c":137.105,"h":137.19,"l":137,"n":2175,"o":137.1,"t":"2026-09-30T15:00:00Z","v":118459,"vw":137.09212},{"c":136.88,"h":137.231,"l":136.725,"n":1627,"o":137.12,"t":"2026-09-30T15:15:00Z","v":180202,"vw":136.993997},{"c":136.62,"h":136.955,"l":136.61,"n":1354,"o":136.89,"t":"2026-09-30T15:30:00Z","v":128276,"vw":136.783641},{"c":136.73,"h":136.79,"l":136.6,"n":1340,"o":136.63,"t":"2026-09-30T15:45:00Z","v":159350,"vw":136.672945},{"c":136.8,"h":136.895,"l":136.695,"n":1374,"o":136.73,"t":"2026-09-30T16:00:00Z","v":84600,"vw":136.792123},{"c":136.825,"h":136.845,"l":136.695,"n":1187,"o":136.795,"t":"2026-09-30T16:15:00Z","v":86319,"vw":136.781029},{"c":136.85,"h":136.87,"l":136.745,"n":1140,"o":136.825,"t":"2026-09-30T16:30:00Z","v":75674,"vw":136.803625},{"c":136.75,"h":136.86,"l":136.69,"n":1014,"o":136.86,"t":"2026-09-30T16:45:00Z","v":212333,"vw":136.772856},{"c":136.68,"h":136.77,"l":136.6641,"n":901,"o":136.735,"t":"2026-09-30T17:00:00Z","v":78797,"vw":136.729017},{"c":136.535,"h":136.67,"l":136.41,"n":886,"o":136.67,"t":"2026-09-30T17:15:00Z","v":61738,"vw":136.552093},{"c":136.625,"h":136.645,"l":136.44,"n":812,"o":136.55,"t":"2026-09-30T17:30:00Z","v":44989,"vw":136.552816},{"c":136.595,"h":136.635,"l":136.475,"n":1799,"o":136.635,"t":"2026-09-30T17:45:00Z","v":121583,"vw":136.545272},{"c":136.555,"h":136.651,"l":136.54,"n":925,"o":136.58,"t":"2026-09-30T18:00:00Z","v":84533,"vw":136.589021},{"c":136.54,"h":136.61,"l":136.425,"n":1336,"o":136.56,"t":"2026-09-30T18:15:00Z","v":188591,"vw":136.494089},{"c":136.53,"h":136.565,"l":136.445,"n":1304,"o":136.54,"t":"2026-09-30T18:30:00Z","v":76269,"vw":136.509899},{"c":136.51,"h":136.55,"l":136.415,"n":971,"o":136.53,"t":"2026-09-30T18:45:00Z","v":73234,"vw":136.473192},{"c":136.46,"h":136.55,"l":136.41,"n":1200,"o":136.52,"t":"2026-09-30T19:00:00Z","v":95911,"vw":136.470575},{"c":136.35,"h":136.49,"l":136.33,"n":3171,"o":136.46,"t":"2026-09-30T19:15:00Z","v":241285,"vw":136.377776},{"c":136.53,"h":136.61,"l":136.33,"n":3090,"o":136.345,"t":"2026-09-30T19:30:00Z","v":207799,"vw":136.502187},{"c":136.02,"h":136.535,"l":136.01,"n":6099,"o":136.5296,"t":"2026-09-30T19:45:00Z","v":373591,"vw":136.257613},{"c":136.06,"h":136.06,"l":136.04,"n":10,"o":136.04,"t":"2026-09-30T20:00:00Z","v":239055,"vw":136.040008},{"c":136.1,"h":136.1,"l":136.1,"n":1,"o":136.1,"t":"2026-09-30T20:15:00Z","v":115,"vw":136.1},{"c":136.07,"h":136.91,"l":136.07,"n":5,"o":136.91,"t":"2026-10-01T08:00:00Z","v":219,"vw":136.49},{"c":135.53,"h":135.53,"l":135.53,"n":1,"o":135.53,"t":"2026-10-01T08:15:00Z","v":100,"vw":135.53},{"c":135.42,"h":136.36,"l":135.32,"n":3495,"o":135.6,"t":"2026-10-01T13:30:00Z","v":593160,"vw":135.646067},{"c":135.3999,"h":135.73,"l":135.31,"n":2022,"o":135.44,"t":"2026-10-01T13:45:00Z","v":106579,"vw":135.54687},{"c":135.35,"h":135.4152,"l":134.89,"n":3177,"o":135.38,"t":"2026-10-01T14:00:00Z","v":166690,"vw":135.147228},{"c":135.31,"h":135.59,"l":135.24,"n":1451,"o":135.39,"t":"2026-10-01T14:15:00Z","v":68244,"vw":135.421655},{"c":135.5,"h":135.595,"l":135.28,"n":3486,"o":135.3,"t":"2026-10-01T14:30:00Z","v":181678,"vw":135.392262},{"c":135.43,"h":135.64,"l":135.2,"n":2163,"o":135.47,"t":"2026-10-01T14:45:00Z","v":82491,"vw":135.409277},{"c":135.33,"h":135.415,"l":135.13,"n":1941,"o":135.41,"t":"2026-10-01T15:00:00Z","v":336398,"vw":135.234635},{"c":135.28,"h":135.485,"l":135.28,"n":1655,"o":135.31,"t":"2026-10-01T15:15:00Z","v":79249,"vw":135.397189},{"c":135.5001,"h":135.65,"l":135.13,"n":2162,"o":135.245,"t":"2026-10-01T15:30:00Z","v":174302,"vw":135.470662},{"c":135.88,"h":135.99,"l":135.4601,"n":2413,"o":135.5043,"t":"2026-10-01T15:45:00Z","v":98974,"vw":135.718386},{"c":136.07,"h":136.22,"l":135.88,"n":2409,"o":135.93,"t":"2026-10-01T16:00:00Z","v":184574,"vw":136.046637},{"c":136.37,"h":136.41,"l":136,"n":1119,"o":136.085,"t":"2026-10-01T16:15:00Z","v":49589,"vw":136.265732},{"c":136.63,"h":136.68,"l":136.35,"n":1205,"o":136.35,"t":"2026-10-01T16:30:00Z","v":52128,"vw":136.56507},{"c":136.48,"h":136.645,"l":136.38,"n":1229,"o":136.611,"t":"2026-10-01T16:45:00Z","v":179095,"vw":136.596418},{"c":136.6001,"h":136.735,"l":136.43,"n":1361,"o":136.49,"t":"2026-10-01T17:00:00Z","v":81118,"vw":136.641909},{"c":136.97,"h":137.05,"l":136.56,"n":1384,"o":136.6,"t":"2026-10-01T17:15:00Z","v":71315,"vw":136.780269},{"c":137.14,"h":137.28,"l":136.93,"n":2879,"o":136.93,"t":"2026-10-01T17:30:00Z","v":114480,"vw":137.114816},{"c":136.71,"h":137.21,"l":136.66,"n":1981,"o":137.13,"t":"2026-10-01T17:45:00Z","v":84889,"vw":136.911293},{"c":136.69,"h":136.73,"l":136.42,"n":2303,"o":136.715,"t":"2026-10-01T18:00:00Z","v":115729,"vw":136.559768},{"c":136.855,"h":136.96,"l":136.696,"n":2005,"o":136.73,"t":"2026-10-01T18:15:00Z","v":105332,"vw":136.845379},{"c":136.8401,"h":137.13,"l":136.765,"n":1686,"o":136.84,"t":"2026-10-01T18:30:00Z","v":166700,"vw":136.889685},{"c":136.885,"h":136.885,"l":136.745,"n":1291,"o":136.825,"t":"2026-10-01T18:45:00Z","v":74467,"vw":136.80382},{"c":136.835,"h":136.895,"l":136.756,"n":1199,"o":136.885,"t":"2026-10-01T19:00:00Z","v":71211,"vw":136.811845},{"c":136.94,"h":136.99,"l":136.835,"n":1676,"o":136.845,"t":"2026-10-01T19:15:00Z","v":160134,"vw":136.9109},{"c":136.825,"h":137.02,"l":136.82,"n":2743,"o":136.97,"t":"2026-10-01T19:30:00Z","v":169255,"vw":136.898635},{"c":136.97,"h":137.09,"l":136.815,"n":6452,"o":136.83,"t":"2026-10-01T19:45:00Z","v":457265,"vw":136.923998},{"c":136.8868,"h":136.97,"l":136.8868,"n":12,"o":136.97,"t":"2026-10-01T20:00:00Z","v":1333079,"vw":136.901425},{"c":138.5,"h":138.82,"l":138.5,"n":8,"o":138.82,"t":"2026-10-02T12:30:00Z","v":793,"vw":138.774286},{"c":138.55,"h":138.55,"l":138.55,"n":4,"o":138.55,"t":"2026-10-02T13:00:00Z","v":500,"vw":138.55},{"c":138.6,"h":138.935,"l":138.32,"n":4905,"o":138.59,"t":"2026-10-02T13:30:00Z","v":292617,"vw":138.552127},{"c":138.65,"h":139.02,"l":138.47,"n":3690,"o":138.6,"t":"2026-10-02T13:45:00Z","v":226003,"vw":138.772643},{"c":138.91,"h":138.98,"l":138.39,"n":3292,"o":138.62,"t":"2026-10-02T14:00:00Z","v":141765,"vw":138.799994},{"c":138.98,"h":139.09,"l":138.85,"n":2154,"o":138.91,"t":"2026-10-02T14:15:00Z","v":102078,"vw":138.980615},{"c":139.24,"h":139.275,"l":138.83,"n":2753,"o":138.99,"t":"2026-10-02T14:30:00Z","v":153232,"vw":139.024391},{"c":139.11,"h":139.37,"l":139.09,"n":2214,"o":139.21,"t":"2026-10-02T14:45:00Z","v":116490,"vw":139.227777},{"c":138.5001,"h":139.12,"l":138.37,"n":2807,"o":139.12,"t":"2026-10-02T15:00:00Z","v":137251,"vw":138.772004},{"c":138.64,"h":138.64,"l":138.21,"n":2434,"o":138.51,"t":"2026-10-02T15:15:00Z","v":128289,"vw":138.406809},{"c":138.72,"h":138.88,"l":138.54,"n":1911,"o":138.66,"t":"2026-10-02T15:30:00Z","v":97506,"vw":138.777161},{"c":138.79,"h":138.88,"l":138.71,"n":1827,"o":138.735,"t":"2026-10-02T15:45:00Z","v":86294,"vw":138.800519},{"c":138.695,"h":138.85,"l":138.58,"n":2012,"o":138.8,"t":"2026-10-02T16:00:00Z","v":90372,"vw":138.705634},{"c":138.55,"h":138.76,"l":138.48,"n":1731,"o":138.68,"t":"2026-10-02T16:15:00Z","v":110610,"vw":138.646266},{"c":138.65,"h":138.69,"l":138.52,"n":1554,"o":138.55,"t":"2026-10-02T16:30:00Z","v":92973,"vw":138.602262},{"c":138.815,"h":138.835,"l":138.62,"n":1332,"o":138.65,"t":"2026-10-02T16:45:00Z","v":74227,"vw":138.722279},{"c":138.82,"h":138.98,"l":138.76,"n":1493,"o":138.811,"t":"2026-10-02T17:00:00Z","v":87053,"vw":138.873445},{"c":138.6099,"h":138.92,"l":138.59,"n":1388,"o":138.8,"t":"2026-10-02T17:15:00Z","v":71855,"vw":138.775113},{"c":138.83,"h":138.8359,"l":138.61,"n":2039,"o":138.61,"t":"2026-10-02T17:30:00Z","v":149861,"vw":138.738496},{"c":138.81,"h":138.89,"l":138.68,"n":1994,"o":138.84,"t":"2026-10-02T17:45:00Z","v":100993,"vw":138.818221},{"c":138.81,"h":138.85,"l":138.7,"n":1173,"o":138.83,"t":"2026-10-02T18:00:00Z","v":62780,"vw":138.769531},{"c":138.69,"h":138.815,"l":138.61,"n":1359,"o":138.815,"t":"2026-10-02T18:15:00Z","v":94518,"vw":138.713288},{"c":138.83,"h":138.83,"l":138.65,"n":1293,"o":138.6999,"t":"2026-10-02T18:30:00Z","v":96701,"vw":138.729562},{"c":138.85,"h":138.865,"l":138.79,"n":1206,"o":138.83,"t":"2026-10-02T18:45:00Z","v":104312,"vw":138.823911},{"c":138.76,"h":138.895,"l":138.715,"n":1545,"o":138.85,"t":"2026-10-02T19:00:00Z","v":160871,"vw":138.771997},{"c":138.72,"h":138.8,"l":138.685,"n":1870,"o":138.76,"t":"2026-10-02T19:15:00Z","v":120643,"vw":138.741571},{"c":138.736,"h":138.82,"l":138.69,"n":2061,"o":138.73,"t":"2026-10-02T19:30:00Z","v":130355,"vw":138.753664},{"c":138.53,"h":138.825,"l":138.38,"n":5782,"o":138.725,"t":"2026-10-02T19:45:00Z","v":449053,"vw":138.546505},{"c":138.38,"h":138.52,"l":138.38,"n":12,"o":138.52,"t":"2026-10-02T20:00:00Z","v":293391,"vw":138.519896},{"c":137.62,"h":138.605,"l":137.56,"n":4696,"o":138.6,"t":"2026-10-05T13:30:00Z","v":273560,"vw":138.184766},{"c":137.77,"h":137.84,"l":137.35,"n":3242,"o":137.62,"t":"2026-10-05T13:45:00Z","v":147577,"vw":137.636406},{"c":138.665,"h":138.73,"l":137.71,"n":4621,"o":137.76,"t":"2026-10-05T14:00:00Z","v":185856,"vw":138.243342},{"c":138.93,"h":139.1,"l":138.72,"n":1668,"o":138.72,"t":"2026-10-05T14:15:00Z","v":64979,"vw":138.952205},{"c":138.68,"h":138.9495,"l":138.54,"n":1775,"o":138.93,"t":"2026-10-05T14:30:00Z","v":82194,"vw":138.674619},{"c":138.76,"h":138.76,"l":138.545,"n":1539,"o":138.71,"t":"2026-10-05T14:45:00Z","v":99795,"vw":138.641955},{"c":138.68,"h":138.765,"l":138.55,"n":876,"o":138.75,"t":"2026-10-05T15:00:00Z","v":52398,"vw":138.602648},{"c":138.87,"h":138.87,"l":138.62,"n":1250,"o":138.67,"t":"2026-10-05T15:15:00Z","v":65202,"vw":138.750764},{"c":139.0001,"h":139.02,"l":138.8401,"n":1060,"o":138.8499,"t":"2026-10-05T15:30:00Z","v":157840,"vw":138.913985},{"c":139.1268,"h":139.13,"l":138.92,"n":913,"o":139,"t":"2026-10-05T15:45:00Z","v":41941,"vw":139.050356},{"c":139.22,"h":139.22,"l":139.03,"n":915,"o":139.12,"t":"2026-10-05T16:00:00Z","v":45857,"vw":139.120034},{"c":139.255,"h":139.255,"l":139.13,"n":1054,"o":139.18,"t":"2026-10-05T16:15:00Z","v":62070,"vw":139.192178},{"c":139.39,"h":139.395,"l":139.21,"n":1291,"o":139.235,"t":"2026-10-05T16:30:00Z","v":83365,"vw":139.280635},{"c":139.27,"h":139.39,"l":139.235,"n":1498,"o":139.385,"t":"2026-10-05T16:45:00Z","v":77528,"vw":139.307275},{"c":139.185,"h":139.27,"l":139.155,"n":1329,"o":139.27,"t":"2026-10-05T17:00:00Z","v":69268,"vw":139.193787},{"c":139.18,"h":139.24,"l":139.15,"n":1322,"o":139.2,"t":"2026-10-05T17:15:00Z","v":76475,"vw":139.191054},{"c":139.31,"h":139.32,"l":139.135,"n":1406,"o":139.17,"t":"2026-10-05T17:30:00Z","v":99988,"vw":139.206651},{"c":139.43,"h":139.43,"l":139.27,"n":2332,"o":139.32,"t":"2026-10-05T17:45:00Z","v":131159,"vw":139.352203},{"c":139.41,"h":139.495,"l":139.355,"n":1469,"o":139.44,"t":"2026-10-05T18:00:00Z","v":129355,"vw":139.429581},{"c":139.44,"h":139.4599,"l":139.355,"n":1514,"o":139.41,"t":"2026-10-05T18:15:00Z","v":87604,"vw":139.396787},{"c":139.365,"h":139.465,"l":139.36,"n":1458,"o":139.44,"t":"2026-10-05T18:30:00Z","v":106269,"vw":139.408819},{"c":139.455,"h":139.455,"l":139.285,"n":1675,"o":139.365,"t":"2026-10-05T18:45:00Z","v":116584,"vw":139.345212},{"c":139.725,"h":139.765,"l":139.47,"n":1417,"o":139.48,"t":"2026-10-05T19:00:00Z","v":142479,"vw":139.557714},{"c":139.575,"h":139.73,"l":139.545,"n":1458,"o":139.73,"t":"2026-10-05T19:15:00Z","v":85887,"vw":139.667073},{"c":139.44,"h":139.575,"l":139.34,"n":1602,"o":139.575,"t":"2026-10-05T19:30:00Z","v":82601,"vw":139.436048},{"c":139.03,"h":139.42,"l":138.89,"n":9172,"o":139.42,"t":"2026-10-05T19:45:00Z","v":657112,"vw":139.032146},{"c":138.8827,"h":139.02,"l":138.8677,"n":20,"o":139.02,"t":"2026-10-05T20:00:00Z","v":831421,"vw":138.908805},{"c":139.612,"h":139.612,"l":139.612,"n":1,"o":139.612,"t":"2026-10-05T21:30:00Z","v":375,"vw":139.612},{"c":139.21,"h":139.64,"l":139.15,"n":2306,"o":139.59,"t":"2026-10-06T13:30:00Z","v":147879,"vw":139.498658},{"c":139.38,"h":139.4,"l":139.15,"n":2426,"o":139.19,"t":"2026-10-06T13:45:00Z","v":131978,"vw":139.282012},{"c":139.41,"h":139.72,"l":139.34,"n":2714,"o":139.34,"t":"2026-10-06T14:00:00Z","v":139216,"vw":139.581292},{"c":139.01,"h":139.43,"l":138.95,"n":1723,"o":139.415,"t":"2026-10-06T14:15:00Z","v":92771,"vw":139.186394},{"c":139.1,"h":139.285,"l":138.99,"n":1386,"o":139.015,"t":"2026-10-06T14:30:00Z","v":237236,"vw":139.027688},{"c":139.28,"h":139.35,"l":139.065,"n":1566,"o":139.1,"t":"2026-10-06T14:45:00Z","v":78325,"vw":139.237612},{"c":139.525,"h":139.53,"l":139.27,"n":1247,"o":139.2889,"t":"2026-10-06T15:00:00Z","v":67189,"vw":139.402273},{"c":139.62,"h":139.67,"l":139.485,"n":1070,"o":139.52,"t":"2026-10-06T15:15:00Z","v":66062,"vw":139.556989},{"c":139.61,"h":139.6179,"l":139.48,"n":1262,"o":139.61,"t":"2026-10-06T15:30:00Z","v":61493,"vw":139.555078},{"c":139.399,"h":139.61,"l":139.399,"n":800,"o":139.61,"t":"2026-10-06T15:45:00Z","v":53807,"vw":139.511168},{"c":139.36,"h":139.425,"l":139.25,"n":951,"o":139.41,"t":"2026-10-06T16:00:00Z","v":59665,"vw":139.36575},{"c":139.24,"h":139.36,"l":139.21,"n":1518,"o":139.35,"t":"2026-10-06T16:15:00Z","v":149401,"vw":139.298784},{"c":139.25,"h":139.345,"l":139.21,"n":944,"o":139.245,"t":"2026-10-06T16:30:00Z","v":65377,"vw":139.261639},{"c":139.145,"h":139.275,"l":139.1099,"n":928,"o":139.26,"t":"2026-10-06T16:45:00Z","v":51147,"vw":139.170559},{"c":139.06,"h":139.145,"l":139.04,"n":1032,"o":139.125,"t":"2026-10-06T17:00:00Z","v":45298,"vw":139.07692},{"c":138.945,"h":139.065,"l":138.88,"n":1131,"o":139.06,"t":"2026-10-06T17:15:00Z","v":55197,"vw":138.973567},{"c":138.9,"h":139.03,"l":138.89,"n":1085,"o":138.92,"t":"2026-10-06T17:30:00Z","v":260312,"vw":138.92971},{"c":138.89,"h":138.98,"l":138.87,"n":1565,"o":138.9,"t":"2026-10-06T17:45:00Z","v":69238,"vw":138.92425},{"c":138.885,"h":138.9375,"l":138.825,"n":1022,"o":138.89,"t":"2026-10-06T18:00:00Z","v":70476,"vw":138.893128},{"c":138.755,"h":138.9001,"l":138.73,"n":1314,"o":138.9,"t":"2026-10-06T18:15:00Z","v":60283,"vw":138.807677},{"c":138.745,"h":138.775,"l":138.71,"n":1104,"o":138.755,"t":"2026-10-06T18:30:00Z","v":47776,"vw":138.744859},{"c":138.855,"h":138.855,"l":138.725,"n":1254,"o":138.7392,"t":"2026-10-06T18:45:00Z","v":62542,"vw":138.803853},{"c":138.81,"h":138.87,"l":138.785,"n":1364,"o":138.845,"t":"2026-10-06T19:00:00Z","v":84485,"vw":138.827897},{"c":138.69,"h":138.845,"l":138.685,"n":1870,"o":138.82,"t":"2026-10-06T19:15:00Z","v":114717,"vw":138.763419},{"c":138.63,"h":138.71,"l":138.59,"n":2182,"o":138.7,"t":"2026-10-06T19:30:00Z","v":140559,"vw":138.650481},{"c":138.86,"h":138.87,"l":138.595,"n":3840,"o":138.625,"t":"2026-10-06T19:45:00Z","v":249058,"vw":138.744661},{"c":138.85,"h":138.85,"l":138.85,"n":24,"o":138.85,"t":"2026-10-06T20:00:00Z","v":73545,"vw":138.85},{"c":137.97,"h":137.97,"l":137.97,"n":8,"o":137.97,"t":"2026-10-07T11:30:00Z","v":200,"vw":137.97},{"c":137.23,"h":137.52,"l":137.23,"n":23,"o":137.52,"t":"2026-10-07T13:15:00Z","v":20879,"vw":137.412276},{"c":137.68,"h":137.975,"l":137.22,"n":3234,"o":137.39,"t":"2026-10-07T13:30:00Z","v":250538,"vw":137.547763},{"c":137.475,"h":137.72,"l":137.4,"n":2161,"o":137.66,"t":"2026-10-07T13:45:00Z","v":81566,"vw":137.543301},{"c":137.11,"h":137.48,"l":137.08,"n":1653,"o":137.47,"t":"2026-10-07T14:00:00Z","v":59010,"vw":137.252379},{"c":137.065,"h":137.26,"l":137.05,"n":1445,"o":137.11,"t":"2026-10-07T14:15:00Z","v":64105,"vw":137.148451},{"c":136.87,"h":137.17,"l":136.85,"n":1400,"o":137.05,"t":"2026-10-07T14:30:00Z","v":49865,"vw":137.04154},{"c":136.83,"h":136.92,"l":136.7,"n":1131,"o":136.855,"t":"2026-10-07T14:45:00Z","v":59385,"vw":136.818233},{"c":136.78,"h":136.92,"l":136.665,"n":1420,"o":136.82,"t":"2026-10-07T15:00:00Z","v":74861,"vw":136.771488},{"c":136.63,"h":136.81,"l":136.51,"n":1034,"o":136.81,"t":"2026-10-07T15:15:00Z","v":54074,"vw":136.608639},{"c":136.735,"h":136.83,"l":136.62,"n":1137,"o":136.63,"t":"2026-10-07T15:30:00Z","v":61021,"vw":136.69812},{"c":136.87,"h":136.9,"l":136.65,"n":959,"o":136.725,"t":"2026-10-07T15:45:00Z","v":47784,"vw":136.746447},{"c":136.9605,"h":136.98,"l":136.755,"n":2052,"o":136.87,"t":"2026-10-07T16:00:00Z","v":64092,"vw":136.857774},{"c":137,"h":137.04,"l":136.94,"n":848,"o":136.955,"t":"2026-10-07T16:15:00Z","v":58446,"vw":136.986913},{"c":136.96,"h":137.035,"l":136.925,"n":893,"o":136.96,"t":"2026-10-07T16:30:00Z","v":37862,"vw":136.967078},{"c":136.965,"h":137.13,"l":136.91,"n":1447,"o":136.99,"t":"2026-10-07T16:45:00Z","v":57963,"vw":136.989737},{"c":137.33,"h":137.34,"l":136.925,"n":1773,"o":136.96,"t":"2026-10-07T17:00:00Z","v":112753,"vw":137.149949},{"c":137.23,"h":137.36,"l":137.23,"n":1150,"o":137.34,"t":"2026-10-07T17:15:00Z","v":47767,"vw":137.302806},{"c":137.2351,"h":137.2799,"l":137.15,"n":1010,"o":137.215,"t":"2026-10-07T17:30:00Z","v":109254,"vw":137.19343},{"c":137.205,"h":137.32,"l":137.16,"n":1471,"o":137.22,"t":"2026-10-07T17:45:00Z","v":88597,"vw":137.250661},{"c":137.11,"h":137.3177,"l":137.105,"n":1171,"o":137.18,"t":"2026-10-07T18:00:00Z","v":83900,"vw":137.230517},{"c":137.18,"h":137.201,"l":137.11,"n":1104,"o":137.13,"t":"2026-10-07T18:15:00Z","v":73255,"vw":137.165063},{"c":137.185,"h":137.26,"l":137.075,"n":1312,"o":137.175,"t":"2026-10-07T18:30:00Z","v":118585,"vw":137.164281},{"c":137.2599,"h":137.26,"l":137.18,"n":880,"o":137.205,"t":"2026-10-07T18:45:00Z","v":57941,"vw":137.206598},{"c":137.2,"h":137.325,"l":137.11,"n":1393,"o":137.25,"t":"2026-10-07T19:00:00Z","v":90159,"vw":137.202276},{"c":137.195,"h":137.24,"l":137.095,"n":1367,"o":137.1699,"t":"2026-10-07T19:15:00Z","v":56269,"vw":137.17484},{"c":137.05,"h":137.24,"l":136.971,"n":1802,"o":137.195,"t":"2026-10-07T19:30:00Z","v":82465,"vw":137.092626},{"c":137.07,"h":137.09,"l":136.9201,"n":4064,"o":137.04,"t":"2026-10-07T19:45:00Z","v":264617,"vw":137.019384},{"c":137.08,"h":137.08,"l":137.08,"n":14,"o":137.08,"t":"2026-10-07T20:00:00Z","v":193138,"vw":137.08},{"c":136.28,"h":136.37,"l":136,"n":8,"o":136.37,"t":"2026-10-08T11:00:00Z","v":654,"vw":136.285385},{"c":136.56,"h":136.65,"l":136.28,"n":2260,"o":136.37,"t":"2026-10-08T13:30:00Z","v":216052,"vw":136.412462},{"c":136.6201,"h":136.8,"l":136.47,"n":2282,"o":136.58,"t":"2026-10-08T13:45:00Z","v":137328,"vw":136.671347},{"c":136.54,"h":136.73,"l":136.51,"n":1908,"o":136.65,"t":"2026-10-08T14:00:00Z","v":88952,"vw":136.619109},{"c":136.57,"h":136.7,"l":136.475,"n":1162,"o":136.53,"t":"2026-10-08T14:15:00Z","v":635103,"vw":136.513909},{"c":136.44,"h":136.68,"l":136.38,"n":1493,"o":136.535,"t":"2026-10-08T14:30:00Z","v":80535,"vw":136.545188},{"c":136.195,"h":136.44,"l":136.19,"n":1257,"o":136.42,"t":"2026-10-08T14:45:00Z","v":64822,"vw":136.29648},{"c":135.84,"h":136.24,"l":135.84,"n":1065,"o":136.195,"t":"2026-10-08T15:00:00Z","v":60685,"vw":136.071652},{"c":135.91,"h":135.94,"l":135.765,"n":1279,"o":135.84,"t":"2026-10-08T15:15:00Z","v":94516,"vw":135.832822},{"c":136.05,"h":136.05,"l":135.785,"n":1160,"o":135.92,"t":"2026-10-08T15:30:00Z","v":63176,"vw":135.92962},{"c":136.185,"h":136.19,"l":136.05,"n":958,"o":136.05,"t":"2026-10-08T15:45:00Z","v":42420,"vw":136.115132},{"c":136.275,"h":136.3399,"l":136.115,"n":1025,"o":136.19,"t":"2026-10-08T16:00:00Z","v":60039,"vw":136.210098},{"c":136.485,"h":137.17,"l":136.269,"n":3945,"o":136.269,"t":"2026-10-08T16:15:00Z","v":189233,"vw":136.607948},{"c":136.51,"h":136.61,"l":136.4,"n":1030,"o":136.49,"t":"2026-10-08T16:30:00Z","v":64284,"vw":136.529865},{"c":136.77,"h":136.86,"l":136.33,"n":1682,"o":136.4961,"t":"2026-10-08T16:45:00Z","v":88749,"vw":136.588065},{"c":136.9,"h":136.97,"l":136.43,"n":2069,"o":136.73,"t":"2026-10-08T17:00:00Z","v":101478,"vw":136.705805},{"c":136.91,"h":137.1,"l":136.74,"n":2003,"o":136.8996,"t":"2026-10-08T17:15:00Z","v":137029,"vw":136.955601},{"c":137.31,"h":137.33,"l":136.865,"n":1488,"o":136.935,"t":"2026-10-08T17:30:00Z","v":70300,"vw":137.041413},{"c":137.27,"h":137.4,"l":137.1,"n":1344,"o":137.3199,"t":"2026-10-08T17:45:00Z","v":73795,"vw":137.238077},{"c":137.355,"h":137.39,"l":137.14,"n":955,"o":137.28,"t":"2026-10-08T18:00:00Z","v":37490,"vw":137.268124},{"c":137.18,"h":137.435,"l":137.16,"n":980,"o":137.37,"t":"2026-10-08T18:15:00Z","v":55103,"vw":137.277855},{"c":136.98,"h":137.19,"l":136.94,"n":1027,"o":137.19,"t":"2026-10-08T18:30:00Z","v":67113,"vw":137.047648},{"c":136.95,"h":137.02,"l":136.9,"n":1242,"o":136.98,"t":"2026-10-08T18:45:00Z","v":90072,"vw":136.966473},{"c":137.1,"h":137.145,"l":136.91,"n":1451,"o":136.95,"t":"2026-10-08T19:00:00Z","v":111659,"vw":137.016564},{"c":137.14,"h":137.305,"l":137.04,"n":1338,"o":137.09,"t":"2026-10-08T19:15:00Z","v":108179,"vw":137.172232},{"c":137.1,"h":137.18,"l":137.07,"n":1378,"o":137.14,"t":"2026-10-08T19:30:00Z","v":153284,"vw":137.118666},{"c":137.29,"h":137.39,"l":137.105,"n":3646,"o":137.11,"t":"2026-10-08T19:45:00Z","v":280259,"vw":137.312844},{"c":137.17,"h":137.31,"l":137.17,"n":13,"o":137.31,"t":"2026-10-08T20:00:00Z","v":125870,"vw":137.309889},{"c":137.31,"h":137.31,"l":137.31,"n":1,"o":137.31,"t":"2026-10-08T22:15:00Z","v":100,"vw":137.31},{"c":137.23,"h":137.825,"l":137.2,"n":2711,"o":137.58,"t":"2026-10-09T13:30:00Z","v":156599,"vw":137.509101},{"c":137.455,"h":137.455,"l":137.05,"n":1718,"o":137.21,"t":"2026-10-09T13:45:00Z","v":73197,"vw":137.209817},{"c":137.35,"h":137.5999,"l":137.32,"n":1696,"o":137.475,"t":"2026-10-09T14:00:00Z","v":103901,"vw":137.429515},{"c":137.4,"h":137.51,"l":137.33,"n":1732,"o":137.365,"t":"2026-10-09T14:15:00Z","v":91900,"vw":137.419415},{"c":137.33,"h":137.395,"l":137.2,"n":1853,"o":137.395,"t":"2026-10-09T14:30:00Z","v":121183,"vw":137.283299},{"c":137.37,"h":137.51,"l":137.27,"n":1438,"o":137.32,"t":"2026-10-09T14:45:00Z","v":82064,"vw":137.343901},{"c":137.6,"h":137.6,"l":137.34,"n":1789,"o":137.36,"t":"2026-10-09T15:00:00Z","v":77360,"vw":137.460749},{"c":137.58,"h":137.68,"l":137.565,"n":1152,"o":137.6,"t":"2026-10-09T15:15:00Z","v":84342,"vw":137.617491},{"c":137.43,"h":137.62,"l":137.42,"n":796,"o":137.58,"t":"2026-10-09T15:30:00Z","v":49061,"vw":137.557183},{"c":137.44,"h":137.45,"l":137.38,"n":647,"o":137.4399,"t":"2026-10-09T15:45:00Z","v":43955,"vw":137.426638},{"c":137.4151,"h":137.44,"l":137.355,"n":957,"o":137.44,"t":"2026-10-09T16:00:00Z","v":200269,"vw":137.375939},{"c":137.42,"h":137.4836,"l":137.3,"n":584,"o":137.41,"t":"2026-10-09T16:15:00Z","v":165834,"vw":137.427027},{"c":137.47,"h":137.475,"l":137.395,"n":785,"o":137.42,"t":"2026-10-09T16:30:00Z","v":49362,"vw":137.431436},{"c":137.495,"h":137.53,"l":137.44,"n":680,"o":137.475,"t":"2026-10-09T16:45:00Z","v":36769,"vw":137.495907},{"c":137.43,"h":137.5679,"l":137.43,"n":622,"o":137.49,"t":"2026-10-09T17:00:00Z","v":53349,"vw":137.518557},{"c":137.455,"h":137.5,"l":137.41,"n":715,"o":137.4204,"t":"2026-10-09T17:15:00Z","v":51851,"vw":137.453703},{"c":137.54,"h":137.54,"l":137.45,"n":768,"o":137.4551,"t":"2026-10-09T17:30:00Z","v":45217,"vw":137.49164},{"c":137.685,"h":137.69,"l":137.515,"n":1298,"o":137.54,"t":"2026-10-09T17:45:00Z","v":177757,"vw":137.616186},{"c":137.6701,"h":137.73,"l":137.615,"n":1469,"o":137.685,"t":"2026-10-09T18:00:00Z","v":152672,"vw":137.632063},{"c":137.65,"h":137.6799,"l":137.64,"n":668,"o":137.67,"t":"2026-10-09T18:15:00Z","v":33930,"vw":137.655476},{"c":137.6399,"h":137.69,"l":137.625,"n":1048,"o":137.65,"t":"2026-10-09T18:30:00Z","v":72344,"vw":137.645445},{"c":137.76,"h":137.85,"l":137.61,"n":1303,"o":137.63,"t":"2026-10-09T18:45:00Z","v":80370,"vw":137.702764},{"c":137.7,"h":137.795,"l":137.69,"n":1260,"o":137.77,"t":"2026-10-09T19:00:00Z","v":79166,"vw":137.729483},{"c":137.64,"h":137.69,"l":137.615,"n":1282,"o":137.685,"t":"2026-10-09T19:15:00Z","v":58379,"vw":137.664872},{"c":137.6175,"h":137.7,"l":137.58,"n":1513,"o":137.63,"t":"2026-10-09T19:30:00Z","v":68232,"vw":137.630735},{"c":137.52,"h":137.64,"l":137.47,"n":2857,"o":137.61,"t":"2026-10-09T19:45:00Z","v":180887,"vw":137.569783},{"c":137.62,"h":137.62,"l":137.55,"n":12,"o":137.55,"t":"2026-10-09T20:00:00Z","v":100881,"vw":137.572213},{"c":137.48,"h":137.66,"l":137.275,"n":3067,"o":137.39,"t":"2026-10-12T13:30:00Z","v":197674,"vw":137.46293},{"c":137.4,"h":137.629,"l":137.32,"n":1938,"o":137.515,"t":"2026-10-12T13:45:00Z","v":91596,"vw":137.463236},{"c":137.57,"h":137.65,"l":137.27,"n":1847,"o":137.39,"t":"2026-10-12T14:00:00Z","v":74862,"vw":137.361799},{"c":137.5,"h":137.57,"l":137.39,"n":1357,"o":137.55,"t":"2026-10-12T14:15:00Z","v":84070,"vw":137.474584},{"c":137.55,"h":137.68,"l":137.46,"n":1643,"o":137.48,"t":"2026-10-12T14:30:00Z","v":76261,"vw":137.55537},{"c":137.75,"h":137.805,"l":137.5203,"n":1034,"o":137.55,"t":"2026-10-12T14:45:00Z","v":44582,"vw":137.686962},{"c":137.66,"h":137.7601,"l":137.64,"n":1196,"o":137.73,"t":"2026-10-12T15:00:00Z","v":60884,"vw":137.689249},{"c":137.7,"h":137.72,"l":137.63,"n":934,"o":137.65,"t":"2026-10-12T15:15:00Z","v":52713,"vw":137.686862},{"c":137.86,"h":137.915,"l":137.695,"n":1151,"o":137.7076,"t":"2026-10-12T15:30:00Z","v":55595,"vw":137.791409},{"c":137.83,"h":137.87,"l":137.79,"n":884,"o":137.86,"t":"2026-10-12T15:45:00Z","v":31001,"vw":137.827475},{"c":137.85,"h":137.9,"l":137.825,"n":1148,"o":137.84,"t":"2026-10-12T16:00:00Z","v":53214,"vw":137.855593},{"c":137.805,"h":137.91,"l":137.805,"n":1042,"o":137.84,"t":"2026-10-12T16:15:00Z","v":58015,"vw":137.854288},{"c":137.84,"h":137.89,"l":137.8,"n":1128,"o":137.8,"t":"2026-10-12T16:30:00Z","v":85699,"vw":137.855439},{"c":137.745,"h":137.8499,"l":137.725,"n":764,"o":137.83,"t":"2026-10-12T16:45:00Z","v":32417,"vw":137.779035},{"c":137.805,"h":137.835,"l":137.72,"n":761,"o":137.76,"t":"2026-10-12T17:00:00Z","v":35386,"vw":137.786674},{"c":137.8,"h":137.855,"l":137.765,"n":948,"o":137.8,"t":"2026-10-12T17:15:00Z","v":45973,"vw":137.801509},{"c":137.74,"h":137.8067,"l":137.71,"n":930,"o":137.8,"t":"2026-10-12T17:30:00Z","v":45602,"vw":137.75289},{"c":137.78,"h":137.795,"l":137.72,"n":1654,"o":137.74,"t":"2026-10-12T17:45:00Z","v":44931,"vw":137.755345},{"c":137.765,"h":137.815,"l":137.74,"n":1056,"o":137.79,"t":"2026-10-12T18:00:00Z","v":58279,"vw":137.771127},{"c":137.7401,"h":137.76,"l":137.71,"n":1013,"o":137.76,"t":"2026-10-12T18:15:00Z","v":45879,"vw":137.730816},{"c":137.665,"h":137.76,"l":137.64,"n":1777,"o":137.75,"t":"2026-10-12T18:30:00Z","v":96577,"vw":137.678839},{"c":137.6,"h":137.67,"l":137.575,"n":1455,"o":137.66,"t":"2026-10-12T18:45:00Z","v":89389,"vw":137.605311},{"c":137.61,"h":137.69,"l":137.58,"n":1884,"o":137.63,"t":"2026-10-12T19:00:00Z","v":187681,"vw":137.655332},{"c":137.555,"h":137.6246,"l":137.5439,"n":1879,"o":137.6099,"t":"2026-10-12T19:15:00Z","v":118654,"vw":137.577023},{"c":137.545,"h":137.595,"l":137.505,"n":1317,"o":137.55,"t":"2026-10-12T19:30:00Z","v":72412,"vw":137.548645},{"c":137.465,"h":137.635,"l":137.44,"n":2859,"o":137.54,"t":"2026-10-12T19:45:00Z","v":173034,"vw":137.521051},{"c":137.33,"h":137.51,"l":137.33,"n":26,"o":137.47,"t":"2026-10-12T20:00:00Z","v":120684,"vw":137.400765},{"c":137.92,"h":137.92,"l":137.9,"n":6,"o":137.9,"t":"2026-10-13T08:00:00Z","v":368,"vw":137.913902},{"c":137.7,"h":137.7,"l":137.7,"n":2,"o":137.7,"t":"2026-10-13T11:30:00Z","v":207,"vw":137.7},{"c":137.99,"h":138.1,"l":137.54,"n":2813,"o":137.7,"t":"2026-10-13T13:30:00Z","v":159346,"vw":137.81206},{"c":137.04,"h":138.055,"l":137.02,"n":2957,"o":138.02,"t":"2026-10-13T13:45:00Z","v":154160,"vw":137.457039},{"c":137.04,"h":137.06,"l":136.83,"n":3001,"o":137.02,"t":"2026-10-13T14:00:00Z","v":172279,"vw":136.962671},{"c":136.968,"h":137.07,"l":136.95,"n":1831,"o":137.045,"t":"2026-10-13T14:15:00Z","v":100153,"vw":137.013156},{"c":136.91,"h":137.02,"l":136.825,"n":1756,"o":137.005,"t":"2026-10-13T14:30:00Z","v":69861,"vw":136.9583},{"c":136.93,"h":136.97,"l":136.86,"n":1426,"o":136.91,"t":"2026-10-13T14:45:00Z","v":62688,"vw":136.928843},{"c":137.1,"h":137.16,"l":136.885,"n":1535,"o":136.925,"t":"2026-10-13T15:00:00Z","v":73009,"vw":137.012114},{"c":136.85,"h":137.085,"l":136.85,"n":996,"o":137.05,"t":"2026-10-13T15:15:00Z","v":38794,"vw":136.977416},{"c":136.7004,"h":136.855,"l":136.7004,"n":1194,"o":136.85,"t":"2026-10-13T15:30:00Z","v":63401,"vw":136.772063},{"c":136.7701,"h":136.791,"l":136.58,"n":1627,"o":136.7,"t":"2026-10-13T15:45:00Z","v":100655,"vw":136.6722},{"c":136.825,"h":136.865,"l":136.73,"n":1080,"o":136.77,"t":"2026-10-13T16:00:00Z","v":60408,"vw":136.786746},{"c":136.935,"h":136.95,"l":136.85,"n":1045,"o":136.85,"t":"2026-10-13T16:15:00Z","v":59307,"vw":136.901129},{"c":137.0901,"h":137.11,"l":136.935,"n":1250,"o":136.935,"t":"2026-10-13T16:30:00Z","v":58235,"vw":137.027387},{"c":137.09,"h":137.155,"l":137.05,"n":974,"o":137.09,"t":"2026-10-13T16:45:00Z","v":49070,"vw":137.102895},{"c":137.03,"h":137.085,"l":136.97,"n":1269,"o":137.055,"t":"2026-10-13T17:00:00Z","v":79533,"vw":137.034249},{"c":137.035,"h":137.09,"l":136.99,"n":833,"o":137.03,"t":"2026-10-13T17:15:00Z","v":52554,"vw":137.032996},{"c":137.24,"h":137.25,"l":137.04,"n":919,"o":137.04,"t":"2026-10-13T17:30:00Z","v":76837,"vw":137.200024},{"c":137.12,"h":137.24,"l":137.04,"n":1584,"o":137.24,"t":"2026-10-13T17:45:00Z","v":88278,"vw":137.085805},{"c":137.43,"h":137.59,"l":137.1201,"n":1650,"o":137.135,"t":"2026-10-13T18:00:00Z","v":92532,"vw":137.401187},{"c":137.5,"h":137.505,"l":137.3701,"n":1736,"o":137.425,"t":"2026-10-13T18:15:00Z","v":102639,"vw":137.446227},{"c":137.495,"h":137.515,"l":137.39,"n":2013,"o":137.495,"t":"2026-10-13T18:30:00Z","v":119869,"vw":137.453947},{"c":137.595,"h":137.6,"l":137.37,"n":2753,"o":137.49,"t":"2026-10-13T18:45:00Z","v":188593,"vw":137.476392},{"c":137.6,"h":137.62,"l":137.51,"n":2038,"o":137.59,"t":"2026-10-13T19:00:00Z","v":101160,"vw":137.561688},{"c":137.57,"h":137.64,"l":137.5518,"n":2271,"o":137.6,"t":"2026-10-13T19:15:00Z","v":913378,"vw":137.600205},{"c":137.58,"h":137.665,"l":137.56,"n":2589,"o":137.56,"t":"2026-10-13T19:30:00Z","v":299324,"vw":137.620486},{"c":137.58,"h":137.68,"l":137.55,"n":3645,"o":137.5799,"t":"2026-10-13T19:45:00Z","v":238742,"vw":137.608752},{"c":137.62,"h":137.62,"l":137.6,"n":14,"o":137.6,"t":"2026-10-13T20:00:00Z","v":130599,"vw":137.614473},{"c":138,"h":138,"l":138,"n":1,"o":138,"t":"2026-10-14T11:15:00Z","v":2888,"vw":138},{"c":136.45,"h":137,"l":136.4,"n":35,"o":137,"t":"2026-10-14T12:30:00Z","v":1401,"vw":136.563043},{"c":136.25,"h":136.49,"l":136.25,"n":6,"o":136.49,"t":"2026-10-14T13:00:00Z","v":3069,"vw":136.458986},{"c":136.21,"h":136.82,"l":136.11,"n":2539,"o":136.375,"t":"2026-10-14T13:30:00Z","v":159550,"vw":136.339659},{"c":135.85,"h":136.33,"l":135.82,"n":2063,"o":136.21,"t":"2026-10-14T13:45:00Z","v":96106,"vw":136.080247},{"c":135.7797,"h":135.95,"l":135.555,"n":2048,"o":135.8,"t":"2026-10-14T14:00:00Z","v":96760,"vw":135.742668},{"c":135.88,"h":135.94,"l":135.7139,"n":1611,"o":135.81,"t":"2026-10-14T14:15:00Z","v":90641,"vw":135.789535},{"c":136.13,"h":136.18,"l":135.87,"n":1960,"o":135.87,"t":"2026-10-14T14:30:00Z","v":120802,"vw":136.074828},{"c":135.845,"h":136.13,"l":135.795,"n":2125,"o":136.12,"t":"2026-10-14T14:45:00Z","v":227595,"vw":135.953655},{"c":135.665,"h":135.84,"l":135.65,"n":1611,"o":135.835,"t":"2026-10-14T15:00:00Z","v":113415,"vw":135.717567},{"c":135.69,"h":135.77,"l":135.63,"n":1017,"o":135.6658,"t":"2026-10-14T15:15:00Z","v":64407,"vw":135.702536},{"c":135.435,"h":135.725,"l":135.4,"n":1111,"o":135.71,"t":"2026-10-14T15:30:00Z","v":60444,"vw":135.552471},{"c":135.45,"h":135.56,"l":135.37,"n":1070,"o":135.435,"t":"2026-10-14T15:45:00Z","v":56830,"vw":135.467158},{"c":135.285,"h":135.49,"l":135.28,"n":954,"o":135.46,"t":"2026-10-14T16:00:00Z","v":53916,"vw":135.403141},{"c":135.21,"h":135.305,"l":135.17,"n":994,"o":135.29,"t":"2026-10-14T16:15:00Z","v":49009,"vw":135.212945},{"c":135.315,"h":135.405,"l":135.185,"n":1193,"o":135.215,"t":"2026-10-14T16:30:00Z","v":75047,"vw":135.296955},{"c":135.295,"h":135.335,"l":135.21,"n":970,"o":135.305,"t":"2026-10-14T16:45:00Z","v":50132,"vw":135.269218},{"c":135.11,"h":135.355,"l":135.1,"n":1415,"o":135.295,"t":"2026-10-14T17:00:00Z","v":90901,"vw":135.196556},{"c":135.03,"h":135.175,"l":135.015,"n":1143,"o":135.1,"t":"2026-10-14T17:15:00Z","v":63849,"vw":135.101342},{"c":134.93,"h":135.0478,"l":134.905,"n":1099,"o":135.025,"t":"2026-10-14T17:30:00Z","v":69415,"vw":135.003824},{"c":134.78,"h":134.94,"l":134.74,"n":2102,"o":134.92,"t":"2026-10-14T17:45:00Z","v":91372,"vw":134.818821},{"c":134.91,"h":134.94,"l":134.67,"n":1476,"o":134.785,"t":"2026-10-14T18:00:00Z","v":70320,"vw":134.803541},{"c":134.985,"h":135.02,"l":134.9,"n":1215,"o":134.92,"t":"2026-10-14T18:15:00Z","v":192420,"vw":134.955545},{"c":134.87,"h":134.985,"l":134.85,"n":1640,"o":134.985,"t":"2026-10-14T18:30:00Z","v":87861,"vw":134.906309},{"c":134.93,"h":134.9861,"l":134.84,"n":1780,"o":134.865,"t":"2026-10-14T18:45:00Z","v":242647,"vw":134.955144},{"c":135.01,"h":135.07,"l":134.85,"n":1552,"o":134.92,"t":"2026-10-14T19:00:00Z","v":76160,"vw":134.973764},{"c":135.155,"h":135.25,"l":134.99,"n":1596,"o":135.005,"t":"2026-10-14T19:15:00Z","v":70498,"vw":135.136338},{"c":135.015,"h":135.27,"l":134.96,"n":2934,"o":135.16,"t":"2026-10-14T19:30:00Z","v":178941,"vw":135.043929},{"c":135.4,"h":135.42,"l":134.905,"n":5428,"o":135.005,"t":"2026-10-14T19:45:00Z","v":348758,"vw":135.145119},{"c":135.41,"h":135.41,"l":135.41,"n":11,"o":135.41,"t":"2026-10-14T20:00:00Z","v":1087864,"vw":135.41},{"c":135.4,"h":135.4,"l":135.4,"n":1,"o":135.4,"t":"2026-10-14T22:45:00Z","v":150,"vw":135.4},{"c":135.49,"h":135.98,"l":135.49,"n":13,"o":135.86,"t":"2026-10-15T08:00:00Z","v":698,"vw":135.696019},{"c":135.66,"h":136.1,"l":135.56,"n":3318,"o":135.72,"t":"2026-10-15T13:30:00Z","v":208172,"vw":135.773225},{"c":135.78,"h":135.78,"l":135.37,"n":2469,"o":135.66,"t":"2026-10-15T13:45:00Z","v":117247,"vw":135.600044},{"c":136.4358,"h":136.526256,"l":135.69,"n":2819,"o":135.79,"t":"2026-10-15T14:00:00Z","v":129921,"vw":136.203802},{"c":136.27,"h":136.48,"l":136.24,"n":1573,"o":136.47,"t":"2026-10-15T14:15:00Z","v":102013,"vw":136.323906},{"c":136.72,"h":136.835,"l":136.27,"n":1797,"o":136.29,"t":"2026-10-15T14:30:00Z","v":202125,"vw":136.484821},{"c":136.83,"h":136.85,"l":136.56,"n":1384,"o":136.72,"t":"2026-10-15T14:45:00Z","v":75258,"vw":136.682413},{"c":136.92,"h":137.005,"l":136.8,"n":2132,"o":136.855,"t":"2026-10-15T15:00:00Z","v":147982,"vw":136.880997},{"c":136.81,"h":136.975,"l":136.7385,"n":2007,"o":136.91,"t":"2026-10-15T15:15:00Z","v":113419,"vw":136.818659},{"c":136.68,"h":136.87,"l":136.605,"n":1113,"o":136.815,"t":"2026-10-15T15:30:00Z","v":54585,"vw":136.709082},{"c":136.68,"h":136.72,"l":136.605,"n":817,"o":136.6667,"t":"2026-10-15T15:45:00Z","v":61544,"vw":136.659994},{"c":136.405,"h":136.68,"l":136.4,"n":1207,"o":136.68,"t":"2026-10-15T16:00:00Z","v":289857,"vw":136.483414},{"c":136.34,"h":136.4199,"l":136.31,"n":977,"o":136.41,"t":"2026-10-15T16:15:00Z","v":61114,"vw":136.355233},{"c":136.45,"h":136.54,"l":136.31,"n":1110,"o":136.35,"t":"2026-10-15T16:30:00Z","v":133296,"vw":136.403732},{"c":136.46,"h":136.475,"l":136.325,"n":755,"o":136.47,"t":"2026-10-15T16:45:00Z","v":42375,"vw":136.381004},{"c":136.475,"h":136.52,"l":136.41,"n":1106,"o":136.47,"t":"2026-10-15T17:00:00Z","v":89665,"vw":136.466719},{"c":136.56,"h":136.585,"l":136.46,"n":593,"o":136.46,"t":"2026-10-15T17:15:00Z","v":27578,"vw":136.541724},{"c":136.66,"h":136.715,"l":136.555,"n":698,"o":136.5699,"t":"2026-10-15T17:30:00Z","v":40671,"vw":136.654159},{"c":136.73,"h":136.755,"l":136.61,"n":1073,"o":136.685,"t":"2026-10-15T17:45:00Z","v":98796,"vw":136.633897},{"c":136.5897,"h":136.79,"l":136.5701,"n":804,"o":136.725,"t":"2026-10-15T18:00:00Z","v":38589,"vw":136.703083},{"c":136.55,"h":136.645,"l":136.52,"n":758,"o":136.59,"t":"2026-10-15T18:15:00Z","v":47324,"vw":136.591754},{"c":136.535,"h":136.605,"l":136.52,"n":925,"o":136.54,"t":"2026-10-15T18:30:00Z","v":173612,"vw":136.529981},{"c":136.6351,"h":136.65,"l":136.495,"n":1006,"o":136.535,"t":"2026-10-15T18:45:00Z","v":60481,"vw":136.559211},{"c":136.89,"h":136.89,"l":136.65,"n":2170,"o":136.65,"t":"2026-10-15T19:00:00Z","v":173351,"vw":136.776185},{"c":136.915,"h":137.11,"l":136.915,"n":2144,"o":136.92,"t":"2026-10-15T19:15:00Z","v":196544,"vw":137.011617},{"c":137.14,"h":137.185,"l":136.895,"n":1419,"o":136.91,"t":"2026-10-15T19:30:00Z","v":123290,"vw":137.079305},{"c":137.19,"h":137.265,"l":136.905,"n":4597,"o":137.135,"t":"2026-10-15T19:45:00Z","v":520928,"vw":137.084196},{"c":137.19,"h":137.19,"l":137.19,"n":14,"o":137.19,"t":"2026-10-15T20:00:00Z","v":13549,"vw":137.19},{"c":137.46,"h":137.46,"l":137.46,"n":32,"o":137.46,"t":"2026-10-15T20:30:00Z","v":886,"vw":137.46},{"c":137.74,"h":137.74,"l":137.3,"n":6,"o":137.58,"t":"2026-10-16T08:00:00Z","v":2112,"vw":137.454286},{"c":138.02,"h":138.15,"l":137.37,"n":4360,"o":137.47,"t":"2026-10-16T13:30:00Z","v":755643,"vw":137.669139},{"c":137.89,"h":138.2,"l":137.89,"n":2065,"o":138.03,"t":"2026-10-16T13:45:00Z","v":104669,"vw":138.026158},{"c":137.565,"h":138.135,"l":137.485,"n":2328,"o":137.91,"t":"2026-10-16T14:00:00Z","v":92428,"vw":137.753203},{"c":137.55,"h":137.76,"l":137.53,"n":1377,"o":137.61,"t":"2026-10-16T14:15:00Z","v":53013,"vw":137.607993},{"c":137.39,"h":137.66,"l":137.38,"n":1093,"o":137.54,"t":"2026-10-16T14:30:00Z","v":55857,"vw":137.520746},{"c":137.47,"h":137.58,"l":137.38,"n":1342,"o":137.38,"t":"2026-10-16T14:45:00Z","v":82955,"vw":137.453464},{"c":137.31,"h":137.485,"l":137.23,"n":1244,"o":137.46,"t":"2026-10-16T15:00:00Z","v":68653,"vw":137.354164},{"c":137.07,"h":137.35,"l":137.06,"n":1170,"o":137.305,"t":"2026-10-16T15:15:00Z","v":80556,"vw":137.198073},{"c":136.82,"h":137.18,"l":136.785,"n":1704,"o":137.1,"t":"2026-10-16T15:30:00Z","v":87272,"vw":137.047076},{"c":136.56,"h":136.95,"l":136.5405,"n":1441,"o":136.84,"t":"2026-10-16T15:45:00Z","v":91343,"vw":136.736244},{"c":136.63,"h":136.63,"l":136.4,"n":1436,"o":136.55,"t":"2026-10-16T16:00:00Z","v":63735,"vw":136.540324},{"c":136.485,"h":136.67,"l":136.45,"n":1026,"o":136.62,"t":"2026-10-16T16:15:00Z","v":58384,"vw":136.533132},{"c":136.32,"h":136.455,"l":136.2802,"n":822,"o":136.435,"t":"2026-10-16T16:30:00Z","v":39058,"vw":136.351589},{"c":136.1499,"h":136.34,"l":136.06,"n":939,"o":136.33,"t":"2026-10-16T16:45:00Z","v":41341,"vw":136.166456},{"c":135.82,"h":136.2,"l":135.77,"n":1397,"o":136.19,"t":"2026-10-16T17:00:00Z","v":59051,"vw":135.898216},{"c":135.92,"h":135.93,"l":135.645,"n":1424,"o":135.83,"t":"2026-10-16T17:15:00Z","v":66648,"vw":135.782436},{"c":136.11,"h":136.2,"l":135.8,"n":2021,"o":135.91,"t":"2026-10-16T17:30:00Z","v":122170,"vw":135.992065},{"c":135.67,"h":136.12,"l":135.66,"n":1711,"o":136.0999,"t":"2026-10-16T17:45:00Z","v":106294,"vw":135.767057},{"c":135.69,"h":135.69,"l":135.47,"n":1761,"o":135.66,"t":"2026-10-16T18:00:00Z","v":297330,"vw":135.506364},{"c":135.65,"h":135.757,"l":135.535,"n":1490,"o":135.7,"t":"2026-10-16T18:15:00Z","v":69983,"vw":135.636913},{"c":135.72,"h":135.79,"l":135.585,"n":1165,"o":135.65,"t":"2026-10-16T18:30:00Z","v":69918,"vw":135.685767},{"c":135.7,"h":135.77,"l":135.57,"n":1072,"o":135.72,"t":"2026-10-16T18:45:00Z","v":84672,"vw":135.687725},{"c":135.82,"h":135.82,"l":135.53,"n":1567,"o":135.7,"t":"2026-10-16T19:00:00Z","v":90205,"vw":135.682129},{"c":135.87,"h":135.95,"l":135.7,"n":1488,"o":135.83,"t":"2026-10-16T19:15:00Z","v":84538,"vw":135.852698},{"c":135.63,"h":135.95,"l":135.57,"n":3108,"o":135.87,"t":"2026-10-16T19:30:00Z","v":234063,"vw":135.719504},{"c":135.91,"h":135.96,"l":135.6,"n":5137,"o":135.645,"t":"2026-10-16T19:45:00Z","v":550576,"vw":135.803376},{"c":135.91,"h":135.91,"l":135.91,"n":11,"o":135.91,"t":"2026-10-16T20:00:00Z","v":164391,"vw":135.91},{"c":136.62,"h":136.62,"l":136.62,"n":2,"o":136.62,"t":"2026-10-19T13:15:00Z","v":101,"vw":136.62},{"c":136.14,"h":136.67,"l":136.14,"n":3670,"o":136.55,"t":"2026-10-19T13:30:00Z","v":159731,"vw":136.415784},{"c":135.87,"h":136.21,"l":135.8,"n":1974,"o":136.14,"t":"2026-10-19T13:45:00Z","v":128902,"vw":136.020743},{"c":136.12,"h":136.12,"l":135.85,"n":2044,"o":135.88,"t":"2026-10-19T14:00:00Z","v":104024,"vw":135.968207},{"c":136.11,"h":136.3,"l":136.06,"n":1518,"o":136.12,"t":"2026-10-19T14:15:00Z","v":98570,"vw":136.180608},{"c":135.93,"h":136.16,"l":135.9,"n":1502,"o":136.135,"t":"2026-10-19T14:30:00Z","v":87849,"vw":135.986396},{"c":136.1,"h":136.1137,"l":135.92,"n":1186,"o":135.92,"t":"2026-10-19T14:45:00Z","v":61105,"vw":136.012881},{"c":136.52,"h":136.54,"l":136.1,"n":1167,"o":136.105,"t":"2026-10-19T15:00:00Z","v":116700,"vw":136.424169},{"c":136.56,"h":136.645,"l":136.48,"n":1161,"o":136.5197,"t":"2026-10-19T15:15:00Z","v":60063,"vw":136.544681},{"c":136.61,"h":136.71,"l":136.48,"n":1145,"o":136.57,"t":"2026-10-19T15:30:00Z","v":101965,"vw":136.606533},{"c":136.47,"h":136.645,"l":136.45,"n":1236,"o":136.61,"t":"2026-10-19T15:45:00Z","v":85242,"vw":136.551739},{"c":136.25,"h":136.49,"l":136.1453,"n":1106,"o":136.49,"t":"2026-10-19T16:00:00Z","v":47000,"vw":136.243126},{"c":136.145,"h":136.27,"l":136.09,"n":811,"o":136.23,"t":"2026-10-19T16:15:00Z","v":36987,"vw":136.179284},{"c":136.1124,"h":136.15,"l":136.02,"n":755,"o":136.14,"t":"2026-10-19T16:30:00Z","v":40334,"vw":136.081396},{"c":135.975,"h":136.1,"l":135.9513,"n":643,"o":136.085,"t":"2026-10-19T16:45:00Z","v":31430,"vw":136.033734},{"c":135.88,"h":135.98,"l":135.8,"n":816,"o":135.9675,"t":"2026-10-19T17:00:00Z","v":50953,"vw":135.897786},{"c":135.9316,"h":135.98,"l":135.865,"n":829,"o":135.875,"t":"2026-10-19T17:15:00Z","v":44329,"vw":135.929888},{"c":135.91,"h":135.99,"l":135.8,"n":1098,"o":135.93,"t":"2026-10-19T17:30:00Z","v":59481,"vw":135.878047},{"c":135.9,"h":135.9001,"l":135.78,"n":1612,"o":135.87,"t":"2026-10-19T17:45:00Z","v":53733,"vw":135.844332},{"c":135.92,"h":135.97,"l":135.83,"n":1266,"o":135.91,"t":"2026-10-19T18:00:00Z","v":71180,"vw":135.900235},{"c":135.83,"h":135.96,"l":135.775,"n":1382,"o":135.935,"t":"2026-10-19T18:15:00Z","v":76600,"vw":135.885003},{"c":135.845,"h":135.855,"l":135.755,"n":1239,"o":135.82,"t":"2026-10-19T18:30:00Z","v":103623,"vw":135.812805},{"c":135.85,"h":135.938,"l":135.79,"n":1246,"o":135.85,"t":"2026-10-19T18:45:00Z","v":107757,"vw":135.860027},{"c":135.785,"h":135.91,"l":135.74,"n":1950,"o":135.845,"t":"2026-10-19T19:00:00Z","v":202625,"vw":135.821883},{"c":135.895,"h":135.96,"l":135.77,"n":1347,"o":135.78,"t":"2026-10-19T19:15:00Z","v":104740,"vw":135.867729},{"c":136.035,"h":136.06,"l":135.875,"n":1577,"o":135.89,"t":"2026-10-19T19:30:00Z","v":104537,"vw":135.965985},{"c":135.86,"h":136.025,"l":135.66,"n":6494,"o":136.015,"t":"2026-10-19T19:45:00Z","v":481192,"vw":135.791349},{"c":135.62,"h":136.08,"l":135.62,"n":14,"o":135.82,"t":"2026-10-19T20:00:00Z","v":297037,"vw":135.82002},{"c":136.13,"h":136.13,"l":136.13,"n":3,"o":136.13,"t":"2026-10-20T08:00:00Z","v":109,"vw":136.13},{"c":136.54,"h":136.7,"l":135.945,"n":2622,"o":136.05,"t":"2026-10-20T13:30:00Z","v":211300,"vw":136.266856},{"c":137.26,"h":137.26,"l":136.48,"n":2682,"o":136.56,"t":"2026-10-20T13:45:00Z","v":129857,"vw":136.94118},{"c":136.84,"h":137.26,"l":136.76,"n":3066,"o":137.26,"t":"2026-10-20T14:00:00Z","v":155903,"vw":136.948033},{"c":137.75,"h":137.8099,"l":136.835,"n":2976,"o":136.8374,"t":"2026-10-20T14:15:00Z","v":183877,"vw":137.358894},{"c":137.91,"h":137.93,"l":137.62,"n":1926,"o":137.82,"t":"2026-10-20T14:30:00Z","v":90329,"vw":137.770076},{"c":138.1659,"h":138.19,"l":137.85,"n":1393,"o":137.88,"t":"2026-10-20T14:45:00Z","v":66987,"vw":137.959202},{"c":137.71,"h":138.2,"l":137.52,"n":2515,"o":138.145,"t":"2026-10-20T15:00:00Z","v":125096,"vw":137.941544},{"c":137.69,"h":137.965,"l":137.65,"n":1968,"o":137.72,"t":"2026-10-20T15:15:00Z","v":93938,"vw":137.80638},{"c":137.74,"h":137.81,"l":137.455,"n":1300,"o":137.68,"t":"2026-10-20T15:30:00Z","v":57168,"vw":137.586975},{"c":137.6,"h":137.755,"l":137.57,"n":1128,"o":137.73,"t":"2026-10-20T15:45:00Z","v":61377,"vw":137.627433},{"c":137.44,"h":137.62,"l":137.37,"n":1197,"o":137.595,"t":"2026-10-20T16:00:00Z","v":79392,"vw":137.49584},{"c":137.41,"h":137.48,"l":137.215,"n":1488,"o":137.44,"t":"2026-10-20T16:15:00Z","v":72950,"vw":137.34342},{"c":137.54,"h":137.6099,"l":137.41,"n":1086,"o":137.44,"t":"2026-10-20T16:30:00Z","v":63366,"vw":137.517267},{"c":137.355,"h":137.65,"l":137.345,"n":937,"o":137.545,"t":"2026-10-20T16:45:00Z","v":46721,"vw":137.513087},{"c":137.39,"h":137.46,"l":137.295,"n":1360,"o":137.38,"t":"2026-10-20T17:00:00Z","v":80155,"vw":137.385818},{"c":137.49,"h":137.495,"l":137.37,"n":853,"o":137.3809,"t":"2026-10-20T17:15:00Z","v":52158,"vw":137.436213},{"c":137.5961,"h":137.625,"l":137.49,"n":927,"o":137.49,"t":"2026-10-20T17:30:00Z","v":160900,"vw":137.545147},{"c":137.61,"h":137.64,"l":137.56,"n":1228,"o":137.6,"t":"2026-10-20T17:45:00Z","v":44629,"vw":137.604561},{"c":137.73,"h":137.74,"l":137.62,"n":904,"o":137.63,"t":"2026-10-20T18:00:00Z","v":51433,"vw":137.691607},{"c":137.61,"h":137.75,"l":137.54,"n":904,"o":137.7499,"t":"2026-10-20T18:15:00Z","v":44142,"vw":137.631564},{"c":137.48,"h":137.6399,"l":137.48,"n":920,"o":137.61,"t":"2026-10-20T18:30:00Z","v":56347,"vw":137.569315},{"c":137.65,"h":137.665,"l":137.479,"n":956,"o":137.48,"t":"2026-10-20T18:45:00Z","v":84898,"vw":137.610507},{"c":137.66,"h":137.76,"l":137.64,"n":1364,"o":137.65,"t":"2026-10-20T19:00:00Z","v":96954,"vw":137.704346},{"c":137.69,"h":137.76,"l":137.605,"n":1640,"o":137.67,"t":"2026-10-20T19:15:00Z","v":107425,"vw":137.696968},{"c":137.76,"h":137.775,"l":137.54,"n":2470,"o":137.685,"t":"2026-10-20T19:30:00Z","v":138097,"vw":137.649423},{"c":137.68,"h":137.78,"l":137.62,"n":2471,"o":137.75,"t":"2026-10-20T19:45:00Z","v":209260,"vw":137.677068},{"c":137.66,"h":137.66,"l":137.66,"n":12,"o":137.66,"t":"2026-10-20T20:00:00Z","v":27213,"vw":137.66},{"c":138.06,"h":138.06,"l":138.06,"n":2,"o":138.06,"t":"2026-10-21T13:15:00Z","v":102,"vw":138.06},{"c":138.02,"h":138.33,"l":137.99,"n":2672,"o":138.33,"t":"2026-10-21T13:30:00Z","v":193068,"vw":138.203553},{"c":138.1,"h":138.34,"l":138.03,"n":1484,"o":138.03,"t":"2026-10-21T13:45:00Z","v":76049,"vw":138.24454},{"c":137.75,"h":138.14,"l":137.5348,"n":2066,"o":138.12,"t":"2026-10-21T14:00:00Z","v":115271,"vw":137.776433},{"c":137.775,"h":137.93,"l":137.675,"n":1445,"o":137.78,"t":"2026-10-21T14:15:00Z","v":101108,"vw":137.804331},{"c":138.02,"h":138.0599,"l":137.75,"n":1867,"o":137.77,"t":"2026-10-21T14:30:00Z","v":146344,"vw":137.945901},{"c":137.9,"h":138.2,"l":137.9,"n":979,"o":138.03,"t":"2026-10-21T14:45:00Z","v":52341,"vw":138.075031},{"c":137.7482,"h":137.9,"l":137.74,"n":910,"o":137.89,"t":"2026-10-21T15:00:00Z","v":46268,"vw":137.817533},{"c":137.95,"h":137.96,"l":137.71,"n":1282,"o":137.75,"t":"2026-10-21T15:15:00Z","v":83548,"vw":137.816477},{"c":137.89,"h":137.98,"l":137.86,"n":884,"o":137.95,"t":"2026-10-21T15:30:00Z","v":55799,"vw":137.908081},{"c":138.005,"h":138.02,"l":137.89,"n":741,"o":137.89,"t":"2026-10-21T15:45:00Z","v":34726,"vw":137.960382},{"c":137.92,"h":137.99,"l":137.84,"n":1196,"o":137.99,"t":"2026-10-21T16:00:00Z","v":113936,"vw":137.918267},{"c":137.915,"h":137.945,"l":137.845,"n":933,"o":137.93,"t":"2026-10-21T16:15:00Z","v":67901,"vw":137.90257},{"c":138.0331,"h":138.33,"l":137.84,"n":1786,"o":137.94,"t":"2026-10-21T16:30:00Z","v":95825,"vw":138.031538},{"c":138,"h":138.04,"l":137.94,"n":1084,"o":138.03,"t":"2026-10-21T16:45:00Z","v":67403,"vw":137.994311},{"c":137.945,"h":138.04,"l":137.92,"n":1591,"o":138,"t":"2026-10-21T17:00:00Z","v":121386,"vw":137.978494},{"c":137.955,"h":137.975,"l":137.925,"n":627,"o":137.95,"t":"2026-10-21T17:15:00Z","v":45339,"vw":137.939949},{"c":137.995,"h":138.035,"l":137.94,"n":801,"o":137.94,"t":"2026-10-21T17:30:00Z","v":39590,"vw":137.989344},{"c":138.03,"h":138.05,"l":137.96,"n":1048,"o":137.985,"t":"2026-10-21T17:45:00Z","v":44687,"vw":138.008079},{"c":138.085,"h":138.085,"l":137.97,"n":649,"o":138.03,"t":"2026-10-21T18:00:00Z","v":32313,"vw":138.020716},{"c":138.05,"h":138.13,"l":138.01,"n":940,"o":138.07,"t":"2026-10-21T18:15:00Z","v":74076,"vw":138.063245},{"c":138.115,"h":138.13,"l":138.055,"n":824,"o":138.06,"t":"2026-10-21T18:30:00Z","v":61755,"vw":138.100307},{"c":137.505,"h":138.13,"l":137.48,"n":1842,"o":138.115,"t":"2026-10-21T18:45:00Z","v":133792,"vw":137.878986},{"c":137.32,"h":137.491,"l":137.11,"n":1783,"o":137.485,"t":"2026-10-21T19:00:00Z","v":90888,"vw":137.290213},{"c":137.82,"h":137.82,"l":137.33,"n":1579,"o":137.33,"t":"2026-10-21T19:15:00Z","v":98220,"vw":137.538946},{"c":137.7501,"h":137.795,"l":137.69,"n":965,"o":137.77,"t":"2026-10-21T19:30:00Z","v":55510,"vw":137.7439},{"c":137.79,"h":137.87,"l":137.725,"n":1944,"o":137.75,"t":"2026-10-21T19:45:00Z","v":115208,"vw":137.794068},{"c":137.78,"h":137.78,"l":137.78,"n":13,"o":137.78,"t":"2026-10-21T20:00:00Z","v":9029,"vw":137.78},{"c":137.0701,"h":137.0701,"l":137.0701,"n":1,"o":137.0701,"t":"2026-10-21T21:45:00Z","v":100,"vw":137.0701},{"c":137.33,"h":137.61,"l":136.95,"n":2558,"o":136.95,"t":"2026-10-22T13:30:00Z","v":188614,"vw":137.249809},{"c":138.11,"h":138.11,"l":137.275,"n":3010,"o":137.34,"t":"2026-10-22T13:45:00Z","v":174379,"vw":137.720796},{"c":137.925,"h":138.26,"l":137.8,"n":3294,"o":138.16,"t":"2026-10-22T14:00:00Z","v":189526,"vw":138.035307},{"c":137.4,"h":138.12,"l":137.38,"n":1805,"o":137.92,"t":"2026-10-22T14:15:00Z","v":93489,"vw":137.839924},{"c":137.43,"h":137.45,"l":137.12,"n":3298,"o":137.43,"t":"2026-10-22T14:30:00Z","v":163980,"vw":137.30475},{"c":137.6199,"h":137.64,"l":137.29,"n":1296,"o":137.41,"t":"2026-10-22T14:45:00Z","v":64479,"vw":137.442986},{"c":137.425,"h":137.655,"l":137.365,"n":1278,"o":137.62,"t":"2026-10-22T15:00:00Z","v":73003,"vw":137.479496},{"c":137.66,"h":137.93,"l":137.46,"n":1093,"o":137.46,"t":"2026-10-22T15:15:00Z","v":54756,"vw":137.781319},{"c":137.79,"h":137.95,"l":137.61,"n":1526,"o":137.71,"t":"2026-10-22T15:30:00Z","v":90439,"vw":137.768268},{"c":138.15,"h":138.1901,"l":137.78,"n":863,"o":137.78,"t":"2026-10-22T15:45:00Z","v":47019,"vw":138.05174},{"c":138.22,"h":138.27,"l":138.06,"n":1044,"o":138.17,"t":"2026-10-22T16:00:00Z","v":50873,"vw":138.191082},{"c":138.34,"h":138.4,"l":138.225,"n":1033,"o":138.225,"t":"2026-10-22T16:15:00Z","v":71107,"vw":138.32652},{"c":137.9,"h":138.325,"l":137.9,"n":1345,"o":138.2962,"t":"2026-10-22T16:30:00Z","v":83790,"vw":138.162863},{"c":138.3,"h":138.32,"l":137.825,"n":1213,"o":137.92,"t":"2026-10-22T16:45:00Z","v":95725,"vw":138.031059},{"c":138.075,"h":138.3318,"l":138.029,"n":892,"o":138.3,"t":"2026-10-22T17:00:00Z","v":40771,"vw":138.124415},{"c":138.1825,"h":138.215,"l":138.0298,"n":858,"o":138.06,"t":"2026-10-22T17:15:00Z","v":194184,"vw":138.072224},{"c":138.25,"h":138.305,"l":138.135,"n":1705,"o":138.155,"t":"2026-10-22T17:30:00Z","v":78376,"vw":138.183714},{"c":138.19,"h":138.25,"l":138.07,"n":1326,"o":138.23,"t":"2026-10-22T17:45:00Z","v":83910,"vw":138.139633},{"c":138.18,"h":138.25,"l":137.91,"n":1264,"o":138.18,"t":"2026-10-22T18:00:00Z","v":69742,"vw":138.100702},{"c":138.22,"h":138.38,"l":138.12,"n":1501,"o":138.1699,"t":"2026-10-22T18:15:00Z","v":107401,"vw":138.287337},{"c":138.155,"h":138.23,"l":138.05,"n":1631,"o":138.2,"t":"2026-10-22T18:30:00Z","v":100917,"vw":138.132375},{"c":138.17,"h":138.24,"l":138.14,"n":1282,"o":138.175,"t":"2026-10-22T18:45:00Z","v":76344,"vw":138.196986},{"c":138.34,"h":138.43,"l":138.095,"n":1763,"o":138.16,"t":"2026-10-22T19:00:00Z","v":89259,"vw":138.255637},{"c":138.4922,"h":138.495,"l":138.29,"n":1707,"o":138.35,"t":"2026-10-22T19:15:00Z","v":102490,"vw":138.413691},{"c":138.295,"h":138.48,"l":138.27,"n":2097,"o":138.48,"t":"2026-10-22T19:30:00Z","v":136440,"vw":138.357651},{"c":138.66,"h":138.72,"l":138.22,"n":7151,"o":138.29,"t":"2026-10-22T19:45:00Z","v":674382,"vw":138.56647},{"c":138.65,"h":138.65,"l":138.65,"n":12,"o":138.65,"t":"2026-10-22T20:00:00Z","v":423632,"vw":138.65}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5584180445241274,"strike":160.57814520643396,"iv":0.35759599263640923,"gamma":0.01668555327640077,"theta":-0.04012252888874559,"vega":0.067236770759783,"rho":0.009711771517547294,"breakevenPct":16.218220880604456},{"delta":0.15,"premium":0.5136875357001401,"strike":148.65000952003737,"iv":0.19764500286886774,"gamma":0.036681301150519624,"theta":-0.030304359754943458,"vega":0.09010294935106708,"rho":0.01432575671855835,"breakevenPct":7.582904475829423},{"delta":0.2,"premium":0.7066902624309392,"strike":144.40089779005524,"iv":0.15124019337016575,"gamma":0.04482496546961326,"theta":-0.03024758287292818,"vega":0.10402562154696134,"rho":0.01929028082307724,"breakevenPct":4.657474253506081},{"delta":0.25,"premium":1.0045148480662982,"strike":143.53763812154696,"iv":0.1549004143646409,"gamma":0.04774278314917127,"theta":-0.03449482044198895,"vega":0.11400490331491714,"rho":0.024409365308681714,"breakevenPct":4.249659552551931},{"delta":0.3,"premium":1.3023394337016572,"strike":142.67437845303868,"iv":0.15856063535911602,"gamma":0.05066060082872928,"theta":-0.038742058011049726,"vega":0.12398418508287293,"rho":0.029528449794286184,"breakevenPct":3.8418448515977808},{"delta":0.35,"premium":1.6001640193370161,"strike":141.81111878453038,"iv":0.16222085635359115,"gamma":0.05357841850828729,"theta":-0.0429892955801105,"vega":0.13396346685082872,"rho":0.03464753427989066,"breakevenPct":3.434030150643631},{"delta":0.4,"premium":1.8979886049723753,"strike":140.9478591160221,"iv":0.16588107734806629,"gamma":0.05649623618784531,"theta":-0.04723653314917127,"vega":0.14394274861878453,"rho":0.039766618765495136,"breakevenPct":3.0262154496894804},{"delta":0.45,"premium":2.1958131906077343,"strike":140.08459944751382,"iv":0.16954129834254145,"gamma":0.05941405386740332,"theta":-0.05148377071823204,"vega":0.15392203038674035,"rho":0.04488570325109961,"breakevenPct":2.6184007487353305},{"delta":0.5,"premium":2.5275,"strike":139.26666666666668,"iv":0.16597666666666666,"gamma":0.060873333333333335,"theta":-0.051313333333333336,"vega":0.15416666666666667,"rho":0.050052374443804844,"breakevenPct":2.267700444764992},{"delta":0.55,"premium":2.862865853658537,"strike":138.45365853658535,"iv":0.16162707317073172,"gamma":0.06217414634146341,"theta":-0.05066292682926829,"vega":0.15335365853658536,"rho":0.05522421581089575,"breakevenPct":1.923205474391564},{"delta":0.6,"premium":3.26525974025974,"strike":137.64123376623377,"iv":0.15945113636363636,"gamma":0.061823701298701295,"theta":-0.05001298701298701,"vega":0.15053214285714286,"rho":0.06042165666517522,"breakevenPct":1.627474580954569},{"delta":0.65,"premium":3.7658743633276743,"strike":136.82173174872665,"iv":0.1599,"gamma":0.05916910016977928,"theta":-0.04914346349745331,"vega":0.1444994906621392,"rho":0.06564942490630347,"breakevenPct":1.3974800663933142},{"delta":0.7,"premium":4.383018867924525,"strike":135.9245283018868,"iv":0.16220943396226403,"gamma":0.055000000000000035,"theta":-0.047945283018867906,"vega":0.13585283018867925,"rho":0.07085166337412005,"breakevenPct":1.1954902054174725},{"delta":0.75,"premium":6.039999999999998,"strike":134.2,"iv":0.19562,"gamma":0.04152,"theta":-0.052360000000000004,"vega":0.12408000000000001,"rho":0.07568742930031928,"breakevenPct":1.1467724486116022},{"delta":0.8,"premium":7.632432432432433,"strike":132.36293436293437,"iv":0.20938262548262548,"gamma":0.03417451737451737,"theta":-0.049480694980694975,"vega":0.10758918918918918,"rho":0.0802761670942966,"breakevenPct":0.9703330655368035},{"delta":0.85,"premium":9.32162162162162,"strike":130.43243243243242,"iv":0.2241027027027027,"gamma":0.026597297297297297,"theta":-0.04639189189189189,"vega":0.09035945945945945,"rho":0.08479990678233928,"breakevenPct":0.7962885351994498},{"delta":0.9,"premium":11.519354838709681,"strike":127.9784946236559,"iv":0.23641720430107527,"gamma":0.018941935483870957,"theta":-0.04012043010752687,"vega":0.06859139784946233,"rho":0.08892131298302612,"breakevenPct":0.6115033987490699}],"put":[{"delta":0.1,"premium":0.7041662223158932,"strike":122.58332444631786,"iv":0.3649169068294732,"gamma":0.012328822635825777,"theta":-0.041487681946634915,"vega":0.06848600563644201,"rho":-0.012136741561680132,"breakevenPct":12.095810873420863},{"delta":0.15,"premium":0.8883333333333333,"strike":128.46666666666667,"iv":0.28246000000000004,"gamma":0.021126666666666665,"theta":-0.04202666666666667,"vega":0.09111999999999999,"rho":-0.01813256251265636,"breakevenPct":7.985334775814406},{"delta":0.2,"premium":1.060546875,"strike":131.80729166666666,"iv":0.23556666666666665,"gamma":0.03044479166666667,"theta":-0.0413,"vega":0.10934739583333335,"rho":-0.024223347395813076,"breakevenPct":5.700148004567853},{"delta":0.25,"premium":1.2267307692307694,"strike":134.00384615384615,"iv":0.20434576923076925,"gamma":0.039805769230769235,"theta":-0.03992384615384615,"vega":0.12414653846153846,"rho":-0.030297927540792993,"breakevenPct":4.235762434464201},{"delta":0.3,"premium":1.6594230769230767,"strike":134.9653846153846,"iv":0.21578807692307692,"gamma":0.04124807692307693,"theta":-0.04588538461538461,"vega":0.13578115384615383,"rho":-0.03620606488348656,"breakevenPct":3.8543371522095042},{"delta":0.35,"premium":1.9429999999999998,"strike":136.28,"iv":0.20324399999999998,"gamma":0.046548,"theta":-0.04524,"vega":0.144428,"rho":-0.04218743818074325,"breakevenPct":3.1107104219257193},{"delta":0.4,"premium":2.3935714285714287,"strike":137.24761904761905,"iv":0.20810571428571428,"gamma":0.04760857142857144,"theta":-0.04786285714285714,"vega":0.1508161904761905,"rho":-0.048099325830058264,"breakevenPct":2.7377947212061904},{"delta":0.45,"premium":2.692345924453281,"strike":138.36580516898607,"iv":0.19421292246520874,"gamma":0.05197693836978131,"theta":-0.04460477137176938,"vega":0.15392922465208747,"rho":-0.05404747071616664,"breakevenPct":2.146801843106523},{"delta":0.5,"premium":3.3508946322067596,"strike":139.35984095427435,"iv":0.20430238568588469,"gamma":0.04974035785288271,"theta":-0.04679165009940358,"vega":0.15482385685884692,"rho":-0.0599681626515508,"breakevenPct":1.9048349642498459},{"delta":0.55,"premium":4.010899067005938,"strike":140.3774385072095,"iv":0.2095770992366412,"gamma":0.04768100084817642,"theta":-0.04666005089058524,"vega":0.15266734520780323,"rho":-0.06589590550758306,"breakevenPct":1.6469243128715823},{"delta":0.6,"premium":4.6735368956742995,"strike":141.4376590330789,"iv":0.2061419847328244,"gamma":0.04594223918575064,"theta":-0.04233435114503817,"vega":0.1449913486005089,"rho":-0.0718364033998439,"breakevenPct":1.3601715561452807},{"delta":0.65,"premium":5.336174724342663,"strike":142.49787955894826,"iv":0.20270687022900763,"gamma":0.044203477523324854,"theta":-0.03800865139949109,"vega":0.1373153519932146,"rho":-0.07777690129210474,"breakevenPct":1.0734187994189783},{"delta":0.7,"premium":5.9988125530110255,"strike":143.55810008481765,"iv":0.19927175572519085,"gamma":0.04246471586089907,"theta":-0.03368295165394403,"vega":0.12963935538592028,"rho":-0.08371739918436558,"breakevenPct":0.7866660426926766},{"delta":0.75,"premium":6.661450381679389,"strike":144.61832061068702,"iv":0.19583664122137404,"gamma":0.04072595419847328,"theta":-0.029357251908396945,"vega":0.12196335877862596,"rho":-0.08965789707662641,"breakevenPct":0.4999132859663742},{"delta":0.8,"premium":10.06448032290616,"strike":148.22906155398587,"iv":0.23880585267406665,"gamma":0.03251170534813319,"theta":-0.029575983854692234,"vega":0.10780141271442986,"rho":-0.09747182889824134,"breakevenPct":0.35010369197280083},{"delta":0.85,"premium":15.008980827447022,"strike":153.2744702320888,"iv":0.30787749747729565,"gamma":0.020654994954591322,"theta":-0.03235095862764884,"vega":0.08999112008072654,"rho":-0.10633956730511789,"breakevenPct":0.2773246270163875},{"delta":0.9,"premium":30.114634146341498,"strike":168.4146341463415,"iv":0.5012609756097566,"gamma":0.00900731707317072,"theta":-0.042548780487804895,"vega":0.06859999999999997,"rho":-0.12325872194882133,"breakevenPct":0.25243418680129415}]},"raw":{"call":[{"delta":0.1,"premium":0.5584180445241274,"strike":160.57814520643396,"iv":0.35759599263640923,"gamma":0.01668555327640077,"theta":-0.04012252888874559,"vega":0.067236770759783,"rho":0.009711771517547294,"breakevenPct":16.218220880604456},{"delta":0.15,"premium":0.5136875357001401,"strike":148.65000952003737,"iv":0.19764500286886774,"gamma":0.036681301150519624,"theta":-0.030304359754943458,"vega":0.09010294935106708,"rho":0.01432575671855835,"breakevenPct":7.582904475829423},{"delta":0.2,"premium":0.7066902624309392,"strike":144.40089779005524,"iv":0.15124019337016575,"gamma":0.04482496546961326,"theta":-0.03024758287292818,"vega":0.10402562154696134,"rho":0.01929028082307724,"breakevenPct":4.657474253506081},{"delta":0.25,"premium":1.0045148480662982,"strike":143.53763812154696,"iv":0.1549004143646409,"gamma":0.04774278314917127,"theta":-0.03449482044198895,"vega":0.11400490331491714,"rho":0.024409365308681714,"breakevenPct":4.249659552551931},{"delta":0.3,"premium":1.3023394337016572,"strike":142.67437845303868,"iv":0.15856063535911602,"gamma":0.05066060082872928,"theta":-0.038742058011049726,"vega":0.12398418508287293,"rho":0.029528449794286184,"breakevenPct":3.8418448515977808},{"delta":0.35,"premium":1.6001640193370161,"strike":141.81111878453038,"iv":0.16222085635359115,"gamma":0.05357841850828729,"theta":-0.0429892955801105,"vega":0.13396346685082872,"rho":0.03464753427989066,"breakevenPct":3.434030150643631},{"delta":0.4,"premium":1.8979886049723753,"strike":140.9478591160221,"iv":0.16588107734806629,"gamma":0.05649623618784531,"theta":-0.04723653314917127,"vega":0.14394274861878453,"rho":0.039766618765495136,"breakevenPct":3.0262154496894804},{"delta":0.45,"premium":2.1958131906077343,"strike":140.08459944751382,"iv":0.16954129834254145,"gamma":0.05941405386740332,"theta":-0.05148377071823204,"vega":0.15392203038674035,"rho":0.04488570325109961,"breakevenPct":2.6184007487353305},{"delta":0.5,"premium":2.5275,"strike":139.26666666666668,"iv":0.16597666666666666,"gamma":0.060873333333333335,"theta":-0.051313333333333336,"vega":0.15416666666666667,"rho":0.050052374443804844,"breakevenPct":2.267700444764992},{"delta":0.55,"premium":2.862865853658537,"strike":138.45365853658535,"iv":0.16162707317073172,"gamma":0.06217414634146341,"theta":-0.05066292682926829,"vega":0.15335365853658536,"rho":0.05522421581089575,"breakevenPct":1.923205474391564},{"delta":0.6,"premium":3.26525974025974,"strike":137.64123376623377,"iv":0.15945113636363636,"gamma":0.061823701298701295,"theta":-0.05001298701298701,"vega":0.15053214285714286,"rho":0.06042165666517522,"breakevenPct":1.627474580954569},{"delta":0.65,"premium":3.7658743633276743,"strike":136.82173174872665,"iv":0.1599,"gamma":0.05916910016977928,"theta":-0.04914346349745331,"vega":0.1444994906621392,"rho":0.06564942490630347,"breakevenPct":1.3974800663933142},{"delta":0.7,"premium":4.383018867924525,"strike":135.9245283018868,"iv":0.16220943396226403,"gamma":0.055000000000000035,"theta":-0.047945283018867906,"vega":0.13585283018867925,"rho":0.07085166337412005,"breakevenPct":1.1954902054174725},{"delta":0.75,"premium":6.039999999999998,"strike":134.2,"iv":0.19562,"gamma":0.04152,"theta":-0.052360000000000004,"vega":0.12408000000000001,"rho":0.07568742930031928,"breakevenPct":1.1467724486116022},{"delta":0.8,"premium":7.632432432432433,"strike":132.36293436293437,"iv":0.20938262548262548,"gamma":0.03417451737451737,"theta":-0.049480694980694975,"vega":0.10758918918918918,"rho":0.0802761670942966,"breakevenPct":0.9703330655368035},{"delta":0.85,"premium":9.32162162162162,"strike":130.43243243243242,"iv":0.2241027027027027,"gamma":0.026597297297297297,"theta":-0.04639189189189189,"vega":0.09035945945945945,"rho":0.08479990678233928,"breakevenPct":0.7962885351994498},{"delta":0.9,"premium":11.519354838709681,"strike":127.9784946236559,"iv":0.23641720430107527,"gamma":0.018941935483870957,"theta":-0.04012043010752687,"vega":0.06859139784946233,"rho":0.08892131298302612,"breakevenPct":0.6115033987490699}],"put":[{"delta":0.1,"premium":0.7041662223158932,"strike":122.58332444631786,"iv":0.3649169068294732,"gamma":0.012328822635825777,"theta":-0.041487681946634915,"vega":0.06848600563644201,"rho":-0.012136741561680132,"breakevenPct":12.095810873420863},{"delta":0.15,"premium":0.8883333333333333,"strike":128.46666666666667,"iv":0.28246000000000004,"gamma":0.021126666666666665,"theta":-0.04202666666666667,"vega":0.09111999999999999,"rho":-0.01813256251265636,"breakevenPct":7.985334775814406},{"delta":0.2,"premium":1.060546875,"strike":131.80729166666666,"iv":0.23556666666666665,"gamma":0.03044479166666667,"theta":-0.0413,"vega":0.10934739583333335,"rho":-0.024223347395813076,"breakevenPct":5.700148004567853},{"delta":0.25,"premium":1.2267307692307694,"strike":134.00384615384615,"iv":0.20434576923076925,"gamma":0.039805769230769235,"theta":-0.03992384615384615,"vega":0.12414653846153846,"rho":-0.030297927540792993,"breakevenPct":4.235762434464201},{"delta":0.3,"premium":1.6594230769230767,"strike":134.9653846153846,"iv":0.21578807692307692,"gamma":0.04124807692307693,"theta":-0.04588538461538461,"vega":0.13578115384615383,"rho":-0.03620606488348656,"breakevenPct":3.8543371522095042},{"delta":0.35,"premium":1.9429999999999998,"strike":136.28,"iv":0.20324399999999998,"gamma":0.046548,"theta":-0.04524,"vega":0.144428,"rho":-0.04218743818074325,"breakevenPct":3.1107104219257193},{"delta":0.4,"premium":2.3935714285714287,"strike":137.24761904761905,"iv":0.20810571428571428,"gamma":0.04760857142857144,"theta":-0.04786285714285714,"vega":0.1508161904761905,"rho":-0.048099325830058264,"breakevenPct":2.7377947212061904},{"delta":0.45,"premium":2.692345924453281,"strike":138.36580516898607,"iv":0.19421292246520874,"gamma":0.05197693836978131,"theta":-0.04460477137176938,"vega":0.15392922465208747,"rho":-0.05404747071616664,"breakevenPct":2.146801843106523},{"delta":0.5,"premium":3.3508946322067596,"strike":139.35984095427435,"iv":0.20430238568588469,"gamma":0.04974035785288271,"theta":-0.04679165009940358,"vega":0.15482385685884692,"rho":-0.0599681626515508,"breakevenPct":1.9048349642498459},{"delta":0.55,"premium":4.010899067005938,"strike":140.3774385072095,"iv":0.2095770992366412,"gamma":0.04768100084817642,"theta":-0.04666005089058524,"vega":0.15266734520780323,"rho":-0.06589590550758306,"breakevenPct":1.6469243128715823},{"delta":0.6,"premium":4.6735368956742995,"strike":141.4376590330789,"iv":0.2061419847328244,"gamma":0.04594223918575064,"theta":-0.04233435114503817,"vega":0.1449913486005089,"rho":-0.0718364033998439,"breakevenPct":1.3601715561452807},{"delta":0.65,"premium":5.336174724342663,"strike":142.49787955894826,"iv":0.20270687022900763,"gamma":0.044203477523324854,"theta":-0.03800865139949109,"vega":0.1373153519932146,"rho":-0.07777690129210474,"breakevenPct":1.0734187994189783},{"delta":0.7,"premium":5.9988125530110255,"strike":143.55810008481765,"iv":0.19927175572519085,"gamma":0.04246471586089907,"theta":-0.03368295165394403,"vega":0.12963935538592028,"rho":-0.08371739918436558,"breakevenPct":0.7866660426926766},{"delta":0.75,"premium":6.661450381679389,"strike":144.61832061068702,"iv":0.19583664122137404,"gamma":0.04072595419847328,"theta":-0.029357251908396945,"vega":0.12196335877862596,"rho":-0.08965789707662641,"breakevenPct":0.4999132859663742},{"delta":0.8,"premium":10.06448032290616,"strike":148.22906155398587,"iv":0.23880585267406665,"gamma":0.03251170534813319,"theta":-0.029575983854692234,"vega":0.10780141271442986,"rho":-0.09747182889824134,"breakevenPct":0.35010369197280083},{"delta":0.85,"premium":15.008980827447022,"strike":153.2744702320888,"iv":0.30787749747729565,"gamma":0.020654994954591322,"theta":-0.03235095862764884,"vega":0.08999112008072654,"rho":-0.10633956730511789,"breakevenPct":0.2773246270163875},{"delta":0.9,"premium":30.114634146341498,"strike":168.4146341463415,"iv":0.5012609756097566,"gamma":0.00900731707317072,"theta":-0.042548780487804895,"vega":0.06859999999999997,"rho":-0.12325872194882133,"breakevenPct":0.25243418680129415}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}