{"symbol":"J","url":"https://intraalpha.com/companies/J","capturedAt":"2026-10-23T03:16:15.883Z","state":"ready","quote":{"symbol":"J","last_price":147.74,"prev_close":142.49,"regular_close":146.26,"change":5.25,"change_pct":3.6845,"regular_change":3.77,"regular_change_pct":2.6458,"extended_change":1.48,"extended_change_pct":1.0119,"bid":140.76,"ask":148.1,"bid_size":100,"ask_size":100,"volume":855270,"vwap":145.377222,"open":142.77,"high":146.69,"low":142.1,"close":146.26,"trade_count":19083,"last_trade_at":"2026-10-22T23:56:04.174373435Z","last_quote_at":"2026-10-23T00:00:00.223054907Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:15.30624771-04:00","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":{"symbol":"J","fetched_at":"2026-10-23T03:16:15.345055+00:00","name":"Jacobs Solutions Inc.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"Jacobs Engineering Group Inc. (NYSE: J) is an American international technical professional services firm. The company provides technical, professional and construction services, as well as scientific and specialty consulting for a broad range of clients globally, including companies, organizations, and government agencies.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":16676832000,"ebitda":1056488000,"pe_ratio":47.34,"peg_ratio":0.428,"book_value":27.87,"dividend_per_share":1.36,"dividend_yield":0.0097,"eps":3.01,"revenue_ttm":14219216000,"gross_profit_ttm":3137759000,"profit_margin":0.0238,"operating_margin_ttm":0.0739,"return_on_assets_ttm":0.0455,"return_on_equity_ttm":0.08,"quarterly_earnings_growth":-0.254,"quarterly_revenue_growth":0.345,"analyst_target_price":162.33,"analyst_number":3,"beta":0.698,"fifty_two_week_high":166.66,"fifty_two_week_low":105.09,"fifty_day_ma":143.12,"two_hundred_day_ma":133.45,"shares_outstanding":117039000,"forward_pe":16.95,"price_to_sales":1.173,"price_to_book":5.06,"ev_to_revenue":1.364,"ev_to_ebitda":21.45},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:15.345055+00:00"},"optionObservedAt":"2026-10-22T19:55:01.593Z","bars":[{"c":142.61,"h":142.78,"l":141.85,"n":100,"o":142.22,"t":"2026-10-16T13:30:00Z","v":36402,"vw":142.228577},{"c":141.74,"h":142.35,"l":141.71,"n":133,"o":142.35,"t":"2026-10-16T13:35:00Z","v":5762,"vw":142.152632},{"c":142.65,"h":142.7,"l":141.74,"n":363,"o":141.83,"t":"2026-10-16T13:40:00Z","v":21061,"vw":142.526133},{"c":142.39,"h":143,"l":142.39,"n":386,"o":142.7,"t":"2026-10-16T13:45:00Z","v":20060,"vw":142.547722},{"c":142.87,"h":142.87,"l":142.37,"n":431,"o":142.4,"t":"2026-10-16T13:50:00Z","v":16897,"vw":142.598651},{"c":142.21,"h":142.9,"l":142.2,"n":231,"o":142.8975,"t":"2026-10-16T13:55:00Z","v":8538,"vw":142.660906},{"c":141.69,"h":142.08,"l":141.68,"n":111,"o":142.08,"t":"2026-10-16T14:00:00Z","v":3099,"vw":141.772938},{"c":141.5,"h":142.045,"l":141.425,"n":206,"o":141.77,"t":"2026-10-16T14:05:00Z","v":7354,"vw":141.698423},{"c":141.25,"h":141.73,"l":141.25,"n":164,"o":141.595,"t":"2026-10-16T14:10:00Z","v":4456,"vw":141.508091},{"c":141.38,"h":141.56,"l":141.31,"n":148,"o":141.426,"t":"2026-10-16T14:15:00Z","v":7219,"vw":141.471374},{"c":141.57,"h":141.66,"l":141.42,"n":173,"o":141.42,"t":"2026-10-16T14:20:00Z","v":3707,"vw":141.529767},{"c":141.41,"h":141.57,"l":141.29,"n":108,"o":141.57,"t":"2026-10-16T14:25:00Z","v":3545,"vw":141.431579},{"c":141.35,"h":141.41,"l":141.27,"n":122,"o":141.33,"t":"2026-10-16T14:30:00Z","v":3665,"vw":141.355649},{"c":141.345,"h":141.35,"l":141.28,"n":138,"o":141.335,"t":"2026-10-16T14:35:00Z","v":3795,"vw":141.330029},{"c":141.26,"h":141.4,"l":141.215,"n":99,"o":141.4,"t":"2026-10-16T14:40:00Z","v":2492,"vw":141.272},{"c":141.27,"h":141.5599,"l":141.255,"n":123,"o":141.255,"t":"2026-10-16T14:45:00Z","v":4206,"vw":141.420468},{"c":141.21,"h":141.48,"l":141.21,"n":117,"o":141.44,"t":"2026-10-16T14:50:00Z","v":4107,"vw":141.315898},{"c":141.52,"h":141.64,"l":141.47,"n":119,"o":141.5,"t":"2026-10-16T14:55:00Z","v":2745,"vw":141.541766},{"c":141.28,"h":141.56,"l":141.28,"n":68,"o":141.56,"t":"2026-10-16T15:00:00Z","v":1823,"vw":141.379982},{"c":141.27,"h":141.335,"l":141.27,"n":81,"o":141.335,"t":"2026-10-16T15:05:00Z","v":1106,"vw":141.2909},{"c":141.33,"h":141.33,"l":141.14,"n":162,"o":141.28,"t":"2026-10-16T15:10:00Z","v":3251,"vw":141.234},{"c":141.255,"h":141.49,"l":141.19,"n":194,"o":141.33,"t":"2026-10-16T15:15:00Z","v":4090,"vw":141.341805},{"c":141.205,"h":141.3,"l":141.1,"n":110,"o":141.255,"t":"2026-10-16T15:20:00Z","v":2487,"vw":141.184117},{"c":141.26,"h":141.26,"l":141.175,"n":91,"o":141.185,"t":"2026-10-16T15:25:00Z","v":1232,"vw":141.206667},{"c":141.12,"h":141.235,"l":141,"n":171,"o":141.235,"t":"2026-10-16T15:30:00Z","v":4385,"vw":141.106007},{"c":141.24,"h":141.25,"l":141.0589,"n":116,"o":141.12,"t":"2026-10-16T15:35:00Z","v":2635,"vw":141.140081},{"c":140.89,"h":141.2,"l":140.89,"n":191,"o":141.2,"t":"2026-10-16T15:40:00Z","v":4623,"vw":141.084019},{"c":141.03,"h":141.095,"l":140.935,"n":183,"o":140.935,"t":"2026-10-16T15:45:00Z","v":2797,"vw":141.036626},{"c":141.11,"h":141.14,"l":141.02,"n":176,"o":141.09,"t":"2026-10-16T15:50:00Z","v":4760,"vw":141.089668},{"c":141.14,"h":141.14,"l":140.84,"n":250,"o":141.03,"t":"2026-10-16T15:55:00Z","v":9154,"vw":140.986971},{"c":140.88,"h":141.15,"l":140.78,"n":231,"o":141.04,"t":"2026-10-16T16:00:00Z","v":9728,"vw":140.981389},{"c":141.61,"h":141.65,"l":141.03,"n":439,"o":141.06,"t":"2026-10-16T16:05:00Z","v":25369,"vw":141.179698},{"c":141.55,"h":141.7,"l":141.53,"n":115,"o":141.53,"t":"2026-10-16T16:10:00Z","v":3177,"vw":141.623356},{"c":141.42,"h":141.695,"l":141.33,"n":173,"o":141.695,"t":"2026-10-16T16:15:00Z","v":5274,"vw":141.447959},{"c":141.44,"h":141.59,"l":141.44,"n":119,"o":141.495,"t":"2026-10-16T16:20:00Z","v":2464,"vw":141.506898},{"c":141.26,"h":141.52,"l":141.245,"n":118,"o":141.245,"t":"2026-10-16T16:25:00Z","v":2536,"vw":141.381874},{"c":141.24,"h":141.43,"l":141.21,"n":184,"o":141.22,"t":"2026-10-16T16:30:00Z","v":4802,"vw":141.339256},{"c":141.2481,"h":141.3,"l":141.2481,"n":92,"o":141.295,"t":"2026-10-16T16:35:00Z","v":1859,"vw":141.275775},{"c":141.285,"h":141.35,"l":141.185,"n":130,"o":141.29,"t":"2026-10-16T16:40:00Z","v":4048,"vw":141.237399},{"c":141.34,"h":141.38,"l":141.205,"n":140,"o":141.38,"t":"2026-10-16T16:45:00Z","v":3860,"vw":141.28675},{"c":141.13,"h":141.22,"l":141,"n":122,"o":141.22,"t":"2026-10-16T16:50:00Z","v":3079,"vw":141.129786},{"c":141,"h":141.125,"l":140.94,"n":161,"o":140.98,"t":"2026-10-16T16:55:00Z","v":4140,"vw":140.998821},{"c":140.63,"h":141.07,"l":140.54,"n":196,"o":141.07,"t":"2026-10-16T17:00:00Z","v":5011,"vw":140.802147},{"c":140.63,"h":140.8,"l":140.53,"n":151,"o":140.67,"t":"2026-10-16T17:05:00Z","v":2434,"vw":140.675342},{"c":140.65,"h":140.75,"l":140.65,"n":43,"o":140.75,"t":"2026-10-16T17:10:00Z","v":878,"vw":140.7175},{"c":140.53,"h":140.655,"l":140.53,"n":67,"o":140.655,"t":"2026-10-16T17:15:00Z","v":1117,"vw":140.571118},{"c":140.695,"h":140.79,"l":140.61,"n":176,"o":140.665,"t":"2026-10-16T17:20:00Z","v":7744,"vw":140.710459},{"c":140.785,"h":140.8,"l":140.69,"n":195,"o":140.69,"t":"2026-10-16T17:25:00Z","v":5633,"vw":140.752229},{"c":141.015,"h":141.015,"l":140.77,"n":377,"o":140.78,"t":"2026-10-16T17:30:00Z","v":15908,"vw":140.921799},{"c":140.92,"h":140.96,"l":140.8601,"n":117,"o":140.94,"t":"2026-10-16T17:35:00Z","v":2064,"vw":140.91402},{"c":141.11,"h":141.23,"l":140.96,"n":272,"o":140.96,"t":"2026-10-16T17:40:00Z","v":13465,"vw":141.045697},{"c":140.91,"h":141.14,"l":140.91,"n":221,"o":141.135,"t":"2026-10-16T17:45:00Z","v":6773,"vw":141.056652},{"c":140.83,"h":140.95,"l":140.83,"n":109,"o":140.88,"t":"2026-10-16T17:50:00Z","v":1900,"vw":140.857331},{"c":140.66,"h":140.815,"l":140.56,"n":151,"o":140.74,"t":"2026-10-16T17:55:00Z","v":4013,"vw":140.662096},{"c":140.385,"h":140.56,"l":140.33,"n":226,"o":140.56,"t":"2026-10-16T18:00:00Z","v":6691,"vw":140.495419},{"c":140.515,"h":140.5225,"l":140.405,"n":115,"o":140.51,"t":"2026-10-16T18:05:00Z","v":2665,"vw":140.49125},{"c":140.76,"h":140.77,"l":140.58,"n":156,"o":140.585,"t":"2026-10-16T18:10:00Z","v":3044,"vw":140.675992},{"c":140.66,"h":140.735,"l":140.55,"n":213,"o":140.735,"t":"2026-10-16T18:15:00Z","v":4966,"vw":140.623069},{"c":140.745,"h":140.825,"l":140.71,"n":71,"o":140.8199,"t":"2026-10-16T18:20:00Z","v":2170,"vw":140.769961},{"c":140.61,"h":140.65,"l":140.54,"n":157,"o":140.64,"t":"2026-10-16T18:25:00Z","v":4913,"vw":140.598837},{"c":140.73,"h":140.76,"l":140.605,"n":152,"o":140.61,"t":"2026-10-16T18:30:00Z","v":3789,"vw":140.687426},{"c":140.625,"h":140.65,"l":140.595,"n":153,"o":140.63,"t":"2026-10-16T18:35:00Z","v":3152,"vw":140.627865},{"c":140.71,"h":140.71,"l":140.665,"n":84,"o":140.67,"t":"2026-10-16T18:40:00Z","v":2186,"vw":140.693942},{"c":140.79,"h":140.815,"l":140.6329,"n":250,"o":140.6329,"t":"2026-10-16T18:45:00Z","v":4855,"vw":140.7624},{"c":140.595,"h":140.78,"l":140.46,"n":197,"o":140.75,"t":"2026-10-16T18:50:00Z","v":6074,"vw":140.612092},{"c":140.695,"h":140.75,"l":140.535,"n":273,"o":140.535,"t":"2026-10-16T18:55:00Z","v":5500,"vw":140.631778},{"c":140.73,"h":140.91,"l":140.73,"n":194,"o":140.8,"t":"2026-10-16T19:00:00Z","v":4898,"vw":140.817206},{"c":140.55,"h":140.73,"l":140.44,"n":128,"o":140.73,"t":"2026-10-16T19:05:00Z","v":2746,"vw":140.595717},{"c":140.7,"h":140.8,"l":140.43,"n":228,"o":140.43,"t":"2026-10-16T19:10:00Z","v":7216,"vw":140.710485},{"c":140.675,"h":140.81,"l":140.61,"n":282,"o":140.7125,"t":"2026-10-16T19:15:00Z","v":4823,"vw":140.728644},{"c":140.915,"h":140.99,"l":140.755,"n":318,"o":140.755,"t":"2026-10-16T19:20:00Z","v":13575,"vw":140.841127},{"c":140.975,"h":141.01,"l":140.915,"n":278,"o":140.915,"t":"2026-10-16T19:25:00Z","v":4683,"vw":140.952809},{"c":141.235,"h":141.26,"l":141.11,"n":389,"o":141.14,"t":"2026-10-16T19:30:00Z","v":10058,"vw":141.147546},{"c":141.27,"h":141.34,"l":141.19,"n":253,"o":141.3,"t":"2026-10-16T19:35:00Z","v":4606,"vw":141.26225},{"c":141.21,"h":141.21,"l":141.11,"n":409,"o":141.18,"t":"2026-10-16T19:40:00Z","v":8464,"vw":141.150982},{"c":141.36,"h":141.475,"l":141.22,"n":383,"o":141.22,"t":"2026-10-16T19:45:00Z","v":10872,"vw":141.377269},{"c":140.73,"h":141.5,"l":140.53,"n":1238,"o":141.47,"t":"2026-10-16T19:50:00Z","v":249517,"vw":140.596555},{"c":141.11,"h":141.11,"l":140.63,"n":2314,"o":140.71,"t":"2026-10-16T19:55:00Z","v":97964,"vw":140.919139},{"c":141.08,"h":141.08,"l":141.08,"n":87,"o":141.08,"t":"2026-10-16T20:00:00Z","v":174429,"vw":141.08},{"c":142.04,"h":142.04,"l":140.5,"n":240,"o":141.27,"t":"2026-10-19T13:30:00Z","v":12910,"vw":141.363061},{"c":141.47,"h":141.955,"l":141.24,"n":345,"o":141.28,"t":"2026-10-19T13:35:00Z","v":39920,"vw":141.462234},{"c":141.24,"h":141.85,"l":140.88,"n":434,"o":141.47,"t":"2026-10-19T13:40:00Z","v":38033,"vw":141.184768},{"c":140.73,"h":141.39,"l":140.73,"n":286,"o":141.135,"t":"2026-10-19T13:45:00Z","v":11644,"vw":141.17939},{"c":141.01,"h":141.01,"l":140.51,"n":192,"o":140.72,"t":"2026-10-19T13:50:00Z","v":5775,"vw":140.795544},{"c":140.525,"h":141.22,"l":140.34,"n":155,"o":141.2,"t":"2026-10-19T13:55:00Z","v":14740,"vw":140.962598},{"c":140.31,"h":140.82,"l":140.3,"n":212,"o":140.525,"t":"2026-10-19T14:00:00Z","v":8372,"vw":140.525808},{"c":140.43,"h":140.61,"l":140.095,"n":213,"o":140.36,"t":"2026-10-19T14:05:00Z","v":8776,"vw":140.348628},{"c":140.81,"h":140.81,"l":140.35,"n":155,"o":140.35,"t":"2026-10-19T14:10:00Z","v":2845,"vw":140.538077},{"c":140.6172,"h":140.85,"l":140.44,"n":208,"o":140.69,"t":"2026-10-19T14:15:00Z","v":8712,"vw":140.657689},{"c":140.625,"h":140.625,"l":140.39,"n":96,"o":140.59,"t":"2026-10-19T14:20:00Z","v":2641,"vw":140.560041},{"c":140.4,"h":140.59,"l":140.36,"n":132,"o":140.5125,"t":"2026-10-19T14:25:00Z","v":3854,"vw":140.457734},{"c":140.06,"h":140.34,"l":140.06,"n":199,"o":140.34,"t":"2026-10-19T14:30:00Z","v":3776,"vw":140.215},{"c":140.28,"h":140.295,"l":139.9,"n":96,"o":139.95,"t":"2026-10-19T14:35:00Z","v":5230,"vw":140.111943},{"c":140.405,"h":140.5,"l":139.99,"n":222,"o":140.2,"t":"2026-10-19T14:40:00Z","v":21892,"vw":140.20383},{"c":140.395,"h":140.63,"l":140.35,"n":166,"o":140.35,"t":"2026-10-19T14:45:00Z","v":3408,"vw":140.484865},{"c":140.42,"h":140.53,"l":140.29,"n":158,"o":140.44,"t":"2026-10-19T14:50:00Z","v":3488,"vw":140.434701},{"c":140.51,"h":140.54,"l":140.183,"n":218,"o":140.3944,"t":"2026-10-19T14:55:00Z","v":5887,"vw":140.409196},{"c":140.5456,"h":140.66,"l":140.5456,"n":96,"o":140.66,"t":"2026-10-19T15:00:00Z","v":2018,"vw":140.626092},{"c":140.1178,"h":140.595,"l":140.1178,"n":294,"o":140.47,"t":"2026-10-19T15:05:00Z","v":8866,"vw":140.361784},{"c":140.5,"h":140.5,"l":140.165,"n":149,"o":140.165,"t":"2026-10-19T15:10:00Z","v":4372,"vw":140.370588},{"c":140.82,"h":140.935,"l":140.44,"n":203,"o":140.44,"t":"2026-10-19T15:15:00Z","v":6468,"vw":140.704855},{"c":140.94,"h":140.94,"l":140.61,"n":170,"o":140.7,"t":"2026-10-19T15:20:00Z","v":5751,"vw":140.732879},{"c":140.755,"h":140.81,"l":140.71,"n":104,"o":140.81,"t":"2026-10-19T15:25:00Z","v":2239,"vw":140.754146},{"c":140.61,"h":140.715,"l":140.58,"n":194,"o":140.64,"t":"2026-10-19T15:30:00Z","v":5702,"vw":140.624268},{"c":140.67,"h":140.735,"l":140.375,"n":312,"o":140.635,"t":"2026-10-19T15:35:00Z","v":20202,"vw":140.574951},{"c":140.66,"h":140.66,"l":140.48,"n":129,"o":140.6133,"t":"2026-10-19T15:40:00Z","v":3463,"vw":140.589203},{"c":140.655,"h":140.72,"l":140.53,"n":161,"o":140.55,"t":"2026-10-19T15:45:00Z","v":4076,"vw":140.622465},{"c":140.685,"h":140.685,"l":140.51,"n":115,"o":140.52,"t":"2026-10-19T15:50:00Z","v":2246,"vw":140.550556},{"c":140.5205,"h":140.63,"l":140.37,"n":252,"o":140.51,"t":"2026-10-19T15:55:00Z","v":6827,"vw":140.474457},{"c":140.36,"h":140.4725,"l":140.13,"n":253,"o":140.4,"t":"2026-10-19T16:00:00Z","v":7213,"vw":140.317912},{"c":140.28,"h":140.5,"l":140.23,"n":129,"o":140.345,"t":"2026-10-19T16:05:00Z","v":2665,"vw":140.35305},{"c":140.36,"h":140.46,"l":140.25,"n":114,"o":140.46,"t":"2026-10-19T16:10:00Z","v":2938,"vw":140.351678},{"c":139.88,"h":140.42,"l":139.88,"n":362,"o":140.29,"t":"2026-10-19T16:15:00Z","v":18808,"vw":140.178195},{"c":140.01,"h":140.235,"l":139.9,"n":238,"o":139.93,"t":"2026-10-19T16:20:00Z","v":7939,"vw":139.988476},{"c":139.83,"h":140,"l":139.69,"n":217,"o":139.96,"t":"2026-10-19T16:25:00Z","v":8557,"vw":139.832598},{"c":139.795,"h":139.94,"l":139.75,"n":264,"o":139.825,"t":"2026-10-19T16:30:00Z","v":6311,"vw":139.868228},{"c":139.69,"h":139.805,"l":139.66,"n":144,"o":139.72,"t":"2026-10-19T16:35:00Z","v":4749,"vw":139.702909},{"c":139.74,"h":139.79,"l":139.665,"n":191,"o":139.6675,"t":"2026-10-19T16:40:00Z","v":6246,"vw":139.704338},{"c":139.705,"h":139.705,"l":139.6,"n":138,"o":139.61,"t":"2026-10-19T16:45:00Z","v":3019,"vw":139.643614},{"c":139.66,"h":139.84,"l":139.61,"n":177,"o":139.61,"t":"2026-10-19T16:50:00Z","v":5034,"vw":139.679905},{"c":139.76,"h":139.76,"l":139.58,"n":134,"o":139.58,"t":"2026-10-19T16:55:00Z","v":2632,"vw":139.642727},{"c":139.57,"h":139.84,"l":139.57,"n":157,"o":139.755,"t":"2026-10-19T17:00:00Z","v":3701,"vw":139.654573},{"c":139.57,"h":139.72,"l":139.505,"n":313,"o":139.52,"t":"2026-10-19T17:05:00Z","v":11526,"vw":139.556043},{"c":139.655,"h":139.655,"l":139.605,"n":84,"o":139.605,"t":"2026-10-19T17:10:00Z","v":1233,"vw":139.63},{"c":139.71,"h":139.74,"l":139.59,"n":321,"o":139.635,"t":"2026-10-19T17:15:00Z","v":14122,"vw":139.649147},{"c":139.47,"h":139.7529,"l":139.47,"n":233,"o":139.66,"t":"2026-10-19T17:20:00Z","v":7254,"vw":139.564849},{"c":139.22,"h":139.615,"l":139.19,"n":305,"o":139.52,"t":"2026-10-19T17:25:00Z","v":12534,"vw":139.35099},{"c":138,"h":139.17,"l":137.79,"n":650,"o":139.06,"t":"2026-10-19T17:30:00Z","v":27561,"vw":138.512767},{"c":138.37,"h":138.45,"l":138.05,"n":322,"o":138.05,"t":"2026-10-19T17:35:00Z","v":10410,"vw":138.202065},{"c":138.61,"h":138.61,"l":138.27,"n":251,"o":138.37,"t":"2026-10-19T17:40:00Z","v":10146,"vw":138.377379},{"c":138.315,"h":138.71,"l":138.265,"n":152,"o":138.62,"t":"2026-10-19T17:45:00Z","v":4622,"vw":138.508535},{"c":138.66,"h":138.66,"l":138.42,"n":75,"o":138.42,"t":"2026-10-19T17:50:00Z","v":1975,"vw":138.544939},{"c":137.9202,"h":138.57,"l":137.9201,"n":368,"o":138.57,"t":"2026-10-19T17:55:00Z","v":15419,"vw":138.208477},{"c":137.89,"h":138.29,"l":137.86,"n":374,"o":137.92,"t":"2026-10-19T18:00:00Z","v":15723,"vw":138.070111},{"c":137.6718,"h":138.05,"l":137.6718,"n":281,"o":137.93,"t":"2026-10-19T18:05:00Z","v":9985,"vw":137.862144},{"c":138.12,"h":138.15,"l":137.63,"n":374,"o":137.685,"t":"2026-10-19T18:10:00Z","v":13107,"vw":137.873563},{"c":137.83,"h":138.17,"l":137.775,"n":299,"o":138.17,"t":"2026-10-19T18:15:00Z","v":12196,"vw":137.92253},{"c":137.645,"h":137.95,"l":137.42,"n":496,"o":137.84,"t":"2026-10-19T18:20:00Z","v":20886,"vw":137.654141},{"c":137.49,"h":137.625,"l":137.49,"n":180,"o":137.6,"t":"2026-10-19T18:25:00Z","v":4879,"vw":137.540996},{"c":137.44,"h":137.85,"l":137.07,"n":550,"o":137.525,"t":"2026-10-19T18:30:00Z","v":25292,"vw":137.366504},{"c":136.865,"h":137.25,"l":136.68,"n":526,"o":137.22,"t":"2026-10-19T18:35:00Z","v":26212,"vw":136.948391},{"c":137.14,"h":137.19,"l":136.8,"n":322,"o":136.86,"t":"2026-10-19T18:40:00Z","v":15014,"vw":136.971472},{"c":137.285,"h":137.42,"l":137.135,"n":432,"o":137.185,"t":"2026-10-19T18:45:00Z","v":14275,"vw":137.249661},{"c":137.78,"h":137.9,"l":137.35,"n":482,"o":137.4,"t":"2026-10-19T18:50:00Z","v":40002,"vw":137.688674},{"c":138.08,"h":138.26,"l":137.83,"n":298,"o":137.83,"t":"2026-10-19T18:55:00Z","v":9703,"vw":138.091454},{"c":138.31,"h":138.51,"l":138.165,"n":177,"o":138.17,"t":"2026-10-19T19:00:00Z","v":5354,"vw":138.301154},{"c":138.42,"h":138.44,"l":138.19,"n":230,"o":138.28,"t":"2026-10-19T19:05:00Z","v":8953,"vw":138.354998},{"c":138.38,"h":138.47,"l":138.2,"n":358,"o":138.45,"t":"2026-10-19T19:10:00Z","v":13736,"vw":138.320955},{"c":138.645,"h":138.645,"l":138.38,"n":214,"o":138.38,"t":"2026-10-19T19:15:00Z","v":6482,"vw":138.439396},{"c":138.66,"h":138.795,"l":138.64,"n":262,"o":138.64,"t":"2026-10-19T19:20:00Z","v":7003,"vw":138.732515},{"c":138.595,"h":138.71,"l":138.24,"n":481,"o":138.71,"t":"2026-10-19T19:25:00Z","v":20509,"vw":138.466531},{"c":138.48,"h":138.645,"l":138.48,"n":364,"o":138.645,"t":"2026-10-19T19:30:00Z","v":12270,"vw":138.541494},{"c":138.43,"h":138.56,"l":138.43,"n":349,"o":138.505,"t":"2026-10-19T19:35:00Z","v":11149,"vw":138.48774},{"c":138.115,"h":138.44,"l":138.02,"n":649,"o":138.43,"t":"2026-10-19T19:40:00Z","v":24761,"vw":138.145986},{"c":137.81,"h":138.09,"l":137.72,"n":1028,"o":138.09,"t":"2026-10-19T19:45:00Z","v":45544,"vw":137.829587},{"c":138.055,"h":138.13,"l":137.7425,"n":1321,"o":137.815,"t":"2026-10-19T19:50:00Z","v":80962,"vw":137.982022},{"c":138.31,"h":138.37,"l":137.94,"n":2198,"o":138.08,"t":"2026-10-19T19:55:00Z","v":103804,"vw":138.182792},{"c":138.34,"h":138.34,"l":138.26,"n":54,"o":138.26,"t":"2026-10-19T20:00:00Z","v":295597,"vw":138.339972},{"c":138.34,"h":138.34,"l":138.34,"n":1,"o":138.34,"t":"2026-10-19T20:35:00Z","v":982,"vw":138.34},{"c":138,"h":138,"l":138,"n":3,"o":138,"t":"2026-10-20T11:00:00Z","v":128,"vw":138},{"c":139.31,"h":139.32,"l":139.04,"n":54,"o":139.12,"t":"2026-10-20T13:30:00Z","v":7448,"vw":139.135145},{"c":139.69,"h":139.75,"l":139.13,"n":73,"o":139.48,"t":"2026-10-20T13:35:00Z","v":1700,"vw":139.538808},{"c":139.815,"h":140.34,"l":139.57,"n":198,"o":140.18,"t":"2026-10-20T13:40:00Z","v":7085,"vw":139.834128},{"c":139.54,"h":139.8,"l":139.37,"n":169,"o":139.565,"t":"2026-10-20T13:45:00Z","v":9031,"vw":139.49246},{"c":139.63,"h":139.75,"l":139.415,"n":191,"o":139.73,"t":"2026-10-20T13:50:00Z","v":8954,"vw":139.595066},{"c":139.33,"h":139.98,"l":139.33,"n":179,"o":139.98,"t":"2026-10-20T13:55:00Z","v":6171,"vw":139.531224},{"c":138.7,"h":139.62,"l":138.53,"n":323,"o":139.62,"t":"2026-10-20T14:00:00Z","v":9977,"vw":139.113976},{"c":139.1,"h":139.24,"l":138.89,"n":183,"o":138.89,"t":"2026-10-20T14:05:00Z","v":5319,"vw":139.076435},{"c":138.41,"h":139.16,"l":138.41,"n":150,"o":139.15,"t":"2026-10-20T14:10:00Z","v":7581,"vw":139.001558},{"c":137.905,"h":138.5325,"l":137.6,"n":342,"o":138.5325,"t":"2026-10-20T14:15:00Z","v":16064,"vw":138.007934},{"c":138.38,"h":138.38,"l":137.71,"n":310,"o":138,"t":"2026-10-20T14:20:00Z","v":18080,"vw":138.032381},{"c":138.95,"h":138.95,"l":138.19,"n":128,"o":138.19,"t":"2026-10-20T14:25:00Z","v":2151,"vw":138.614167},{"c":139.63,"h":139.74,"l":138.99,"n":425,"o":139.01,"t":"2026-10-20T14:30:00Z","v":37027,"vw":139.553842},{"c":139.23,"h":139.82,"l":139.12,"n":340,"o":139.625,"t":"2026-10-20T14:35:00Z","v":19561,"vw":139.591519},{"c":139.46,"h":139.46,"l":139.0903,"n":110,"o":139.135,"t":"2026-10-20T14:40:00Z","v":4447,"vw":139.234573},{"c":139.355,"h":139.865,"l":139.24,"n":261,"o":139.67,"t":"2026-10-20T14:45:00Z","v":8569,"vw":139.661293},{"c":139.685,"h":139.73,"l":139.315,"n":157,"o":139.315,"t":"2026-10-20T14:50:00Z","v":3267,"vw":139.53929},{"c":139.69,"h":139.85,"l":139.65,"n":154,"o":139.695,"t":"2026-10-20T14:55:00Z","v":9282,"vw":139.741781},{"c":139.83,"h":139.865,"l":139.46,"n":314,"o":139.585,"t":"2026-10-20T15:00:00Z","v":9686,"vw":139.685599},{"c":139.665,"h":139.74,"l":139.58,"n":78,"o":139.74,"t":"2026-10-20T15:05:00Z","v":2364,"vw":139.618115},{"c":139.4,"h":139.548,"l":139.1,"n":317,"o":139.548,"t":"2026-10-20T15:10:00Z","v":9160,"vw":139.368836},{"c":139.39,"h":139.475,"l":139.24,"n":146,"o":139.47,"t":"2026-10-20T15:15:00Z","v":6576,"vw":139.315937},{"c":139.455,"h":139.63,"l":139.32,"n":113,"o":139.37,"t":"2026-10-20T15:20:00Z","v":3089,"vw":139.452884},{"c":139.215,"h":139.495,"l":139.2,"n":170,"o":139.49,"t":"2026-10-20T15:25:00Z","v":9221,"vw":139.274955},{"c":139.14,"h":139.2375,"l":139.075,"n":180,"o":139.22,"t":"2026-10-20T15:30:00Z","v":4686,"vw":139.12642},{"c":139.145,"h":139.25,"l":139.015,"n":113,"o":139.015,"t":"2026-10-20T15:35:00Z","v":4053,"vw":139.135015},{"c":139.315,"h":139.315,"l":139.15,"n":161,"o":139.22,"t":"2026-10-20T15:40:00Z","v":4818,"vw":139.229394},{"c":138.91,"h":139.29,"l":138.89,"n":312,"o":139.285,"t":"2026-10-20T15:45:00Z","v":7911,"vw":139.050575},{"c":139.195,"h":139.275,"l":138.765,"n":210,"o":138.82,"t":"2026-10-20T15:50:00Z","v":4699,"vw":138.907805},{"c":138.96,"h":139.18,"l":138.96,"n":209,"o":139.18,"t":"2026-10-20T15:55:00Z","v":5020,"vw":139.053448},{"c":138.855,"h":139.14,"l":138.855,"n":181,"o":138.99,"t":"2026-10-20T16:00:00Z","v":4400,"vw":138.959892},{"c":138.905,"h":139.03,"l":138.84,"n":180,"o":138.95,"t":"2026-10-20T16:05:00Z","v":6883,"vw":138.915922},{"c":138.865,"h":138.965,"l":138.84,"n":125,"o":138.9,"t":"2026-10-20T16:10:00Z","v":2597,"vw":138.900192},{"c":138.65,"h":138.95,"l":138.65,"n":220,"o":138.95,"t":"2026-10-20T16:15:00Z","v":6289,"vw":138.780558},{"c":138.61,"h":138.625,"l":138.5,"n":267,"o":138.62,"t":"2026-10-20T16:20:00Z","v":10910,"vw":138.553119},{"c":138.57,"h":138.75,"l":138.495,"n":193,"o":138.62,"t":"2026-10-20T16:25:00Z","v":6180,"vw":138.631592},{"c":138.87,"h":138.91,"l":138.49,"n":161,"o":138.57,"t":"2026-10-20T16:30:00Z","v":5445,"vw":138.707369},{"c":138.725,"h":138.885,"l":138.66,"n":188,"o":138.885,"t":"2026-10-20T16:35:00Z","v":7439,"vw":138.760961},{"c":138.7325,"h":138.91,"l":138.615,"n":111,"o":138.815,"t":"2026-10-20T16:40:00Z","v":3023,"vw":138.754367},{"c":138.68,"h":138.6875,"l":138.57,"n":194,"o":138.66,"t":"2026-10-20T16:45:00Z","v":5340,"vw":138.623214},{"c":138.3662,"h":138.56,"l":138.07,"n":244,"o":138.46,"t":"2026-10-20T16:50:00Z","v":7545,"vw":138.337559},{"c":138.235,"h":138.28,"l":138.15,"n":133,"o":138.25,"t":"2026-10-20T16:55:00Z","v":2579,"vw":138.23},{"c":138.6,"h":138.62,"l":138.24,"n":173,"o":138.24,"t":"2026-10-20T17:00:00Z","v":4427,"vw":138.383711},{"c":138.385,"h":138.58,"l":138.325,"n":212,"o":138.58,"t":"2026-10-20T17:05:00Z","v":5604,"vw":138.394779},{"c":138.32,"h":138.41,"l":138.27,"n":82,"o":138.39,"t":"2026-10-20T17:10:00Z","v":1997,"vw":138.316804},{"c":138.32,"h":138.32,"l":138.23,"n":185,"o":138.27,"t":"2026-10-20T17:15:00Z","v":3650,"vw":138.272817},{"c":138.11,"h":138.36,"l":138.11,"n":296,"o":138.32,"t":"2026-10-20T17:20:00Z","v":7271,"vw":138.224143},{"c":138.24,"h":138.24,"l":137.9715,"n":244,"o":138.105,"t":"2026-10-20T17:25:00Z","v":11402,"vw":138.108824},{"c":138.39,"h":138.39,"l":138.18,"n":201,"o":138.2,"t":"2026-10-20T17:30:00Z","v":4488,"vw":138.280603},{"c":138.63,"h":138.66,"l":138.4,"n":153,"o":138.41,"t":"2026-10-20T17:35:00Z","v":4130,"vw":138.509714},{"c":138.89,"h":138.94,"l":138.61,"n":270,"o":138.65,"t":"2026-10-20T17:40:00Z","v":9059,"vw":138.810647},{"c":138.89,"h":138.94,"l":138.86,"n":154,"o":138.9,"t":"2026-10-20T17:45:00Z","v":3471,"vw":138.887001},{"c":138.95,"h":139.04,"l":138.885,"n":251,"o":138.89,"t":"2026-10-20T17:50:00Z","v":5462,"vw":138.949811},{"c":139.15,"h":139.18,"l":138.93,"n":241,"o":138.95,"t":"2026-10-20T17:55:00Z","v":6521,"vw":139.028081},{"c":139.31,"h":139.53,"l":139.17,"n":389,"o":139.17,"t":"2026-10-20T18:00:00Z","v":12054,"vw":139.330352},{"c":139.13,"h":139.37,"l":139.13,"n":217,"o":139.37,"t":"2026-10-20T18:05:00Z","v":4158,"vw":139.237832},{"c":139.305,"h":139.31,"l":139.21,"n":287,"o":139.24,"t":"2026-10-20T18:10:00Z","v":10354,"vw":139.254231},{"c":139.455,"h":139.49,"l":139.305,"n":173,"o":139.305,"t":"2026-10-20T18:15:00Z","v":3890,"vw":139.385062},{"c":139.465,"h":139.54,"l":139.4,"n":293,"o":139.52,"t":"2026-10-20T18:20:00Z","v":9822,"vw":139.460806},{"c":139.585,"h":139.6,"l":139.465,"n":214,"o":139.465,"t":"2026-10-20T18:25:00Z","v":6386,"vw":139.534696},{"c":139.69,"h":139.72,"l":139.56,"n":281,"o":139.615,"t":"2026-10-20T18:30:00Z","v":9588,"vw":139.655279},{"c":139.31,"h":139.74,"l":139.31,"n":531,"o":139.67,"t":"2026-10-20T18:35:00Z","v":20252,"vw":139.592751},{"c":139.18,"h":139.315,"l":139.1,"n":435,"o":139.315,"t":"2026-10-20T18:40:00Z","v":21637,"vw":139.220281},{"c":139.255,"h":139.31,"l":139.14,"n":398,"o":139.19,"t":"2026-10-20T18:45:00Z","v":10005,"vw":139.246273},{"c":139.25,"h":139.27,"l":139.21,"n":226,"o":139.27,"t":"2026-10-20T18:50:00Z","v":4621,"vw":139.233546},{"c":139.21,"h":139.29,"l":139.07,"n":368,"o":139.29,"t":"2026-10-20T18:55:00Z","v":19150,"vw":139.176283},{"c":139.28,"h":139.28,"l":139.2,"n":117,"o":139.26,"t":"2026-10-20T19:00:00Z","v":2749,"vw":139.257101},{"c":139.11,"h":139.34,"l":139.04,"n":422,"o":139.2,"t":"2026-10-20T19:05:00Z","v":20930,"vw":139.241145},{"c":139.08,"h":139.1166,"l":139.02,"n":186,"o":139.1,"t":"2026-10-20T19:10:00Z","v":4481,"vw":139.056055},{"c":139.03,"h":139.125,"l":139,"n":334,"o":139.03,"t":"2026-10-20T19:15:00Z","v":13822,"vw":139.06319},{"c":139.23,"h":139.23,"l":138.915,"n":521,"o":139.14,"t":"2026-10-20T19:20:00Z","v":15899,"vw":139.081252},{"c":139.38,"h":139.48,"l":139.23,"n":330,"o":139.23,"t":"2026-10-20T19:25:00Z","v":8800,"vw":139.37618},{"c":139.605,"h":139.61,"l":139.35,"n":383,"o":139.37,"t":"2026-10-20T19:30:00Z","v":15139,"vw":139.534947},{"c":139.475,"h":139.69,"l":139.43,"n":552,"o":139.605,"t":"2026-10-20T19:35:00Z","v":22434,"vw":139.570742},{"c":139.681,"h":139.76,"l":139.43,"n":579,"o":139.475,"t":"2026-10-20T19:40:00Z","v":36289,"vw":139.574166},{"c":139.625,"h":139.73,"l":139.56,"n":1104,"o":139.72,"t":"2026-10-20T19:45:00Z","v":62183,"vw":139.657593},{"c":139.4,"h":139.5525,"l":139.28,"n":945,"o":139.55,"t":"2026-10-20T19:50:00Z","v":45620,"vw":139.436715},{"c":139.67,"h":140.01,"l":139.31,"n":4798,"o":139.49,"t":"2026-10-20T19:55:00Z","v":314230,"vw":139.64599},{"c":139.67,"h":139.67,"l":139.67,"n":71,"o":139.67,"t":"2026-10-20T20:00:00Z","v":207668,"vw":139.67},{"c":139.67,"h":139.67,"l":139.67,"n":1,"o":139.67,"t":"2026-10-20T20:30:00Z","v":796,"vw":139.67},{"c":139.37,"h":140.16,"l":139.08,"n":103,"o":140.16,"t":"2026-10-21T13:30:00Z","v":6629,"vw":140.009099},{"c":140.72,"h":140.72,"l":139.56,"n":146,"o":139.69,"t":"2026-10-21T13:35:00Z","v":17347,"vw":140.238467},{"c":140.985,"h":141.14,"l":140.8638,"n":42,"o":140.8638,"t":"2026-10-21T13:40:00Z","v":1187,"vw":140.977634},{"c":140.48,"h":141.4,"l":140.35,"n":135,"o":141.18,"t":"2026-10-21T13:45:00Z","v":8725,"vw":141.030277},{"c":141.07,"h":141.07,"l":140.665,"n":98,"o":140.7,"t":"2026-10-21T13:50:00Z","v":1371,"vw":140.79},{"c":140.83,"h":141.26,"l":140.78,"n":145,"o":141.19,"t":"2026-10-21T13:55:00Z","v":2669,"vw":141.106014},{"c":140.72,"h":140.915,"l":140.64,"n":78,"o":140.815,"t":"2026-10-21T14:00:00Z","v":2408,"vw":140.817376},{"c":140.43,"h":140.5,"l":140.32,"n":68,"o":140.41,"t":"2026-10-21T14:05:00Z","v":981,"vw":140.411939},{"c":140.83,"h":141,"l":140.44,"n":120,"o":140.44,"t":"2026-10-21T14:10:00Z","v":4035,"vw":140.872146},{"c":140.445,"h":140.85,"l":140.43,"n":206,"o":140.85,"t":"2026-10-21T14:15:00Z","v":8002,"vw":140.589521},{"c":140.225,"h":140.72,"l":140.09,"n":290,"o":140.44,"t":"2026-10-21T14:20:00Z","v":10191,"vw":140.3738},{"c":140.25,"h":140.255,"l":140.16,"n":51,"o":140.255,"t":"2026-10-21T14:25:00Z","v":1275,"vw":140.209511},{"c":140.3706,"h":140.43,"l":140.1,"n":95,"o":140.1,"t":"2026-10-21T14:30:00Z","v":3039,"vw":140.332012},{"c":140.31,"h":140.31,"l":140.29,"n":32,"o":140.31,"t":"2026-10-21T14:35:00Z","v":664,"vw":140.302188},{"c":140.445,"h":140.62,"l":140.32,"n":79,"o":140.32,"t":"2026-10-21T14:40:00Z","v":1719,"vw":140.44875},{"c":140.79,"h":140.79,"l":140.45,"n":148,"o":140.52,"t":"2026-10-21T14:45:00Z","v":5674,"vw":140.6481},{"c":140.38,"h":140.7825,"l":140.38,"n":162,"o":140.7825,"t":"2026-10-21T14:50:00Z","v":4143,"vw":140.572206},{"c":140.48,"h":140.655,"l":140.41,"n":110,"o":140.52,"t":"2026-10-21T14:55:00Z","v":4842,"vw":140.5561},{"c":140.61,"h":140.615,"l":140.48,"n":90,"o":140.48,"t":"2026-10-21T15:00:00Z","v":2264,"vw":140.550019},{"c":140.65,"h":140.75,"l":140.615,"n":72,"o":140.615,"t":"2026-10-21T15:05:00Z","v":1602,"vw":140.6855},{"c":140.595,"h":140.595,"l":140.52,"n":47,"o":140.52,"t":"2026-10-21T15:10:00Z","v":1241,"vw":140.56025},{"c":141.275,"h":141.275,"l":140.595,"n":267,"o":140.595,"t":"2026-10-21T15:15:00Z","v":38782,"vw":140.799653},{"c":141.26,"h":141.26,"l":141.26,"n":11,"o":141.26,"t":"2026-10-21T15:20:00Z","v":153,"vw":141.26},{"c":141.315,"h":141.325,"l":141.19,"n":127,"o":141.195,"t":"2026-10-21T15:25:00Z","v":3128,"vw":141.247045},{"c":141.2275,"h":141.25,"l":141.18,"n":124,"o":141.21,"t":"2026-10-21T15:30:00Z","v":3545,"vw":141.205933},{"c":141.38,"h":141.43,"l":141.2337,"n":138,"o":141.255,"t":"2026-10-21T15:35:00Z","v":3558,"vw":141.345043},{"c":141.35,"h":141.38,"l":141.35,"n":62,"o":141.38,"t":"2026-10-21T15:40:00Z","v":1266,"vw":141.359025},{"c":141.39,"h":141.45,"l":141.31,"n":112,"o":141.415,"t":"2026-10-21T15:45:00Z","v":8355,"vw":141.373002},{"c":141.55,"h":141.55,"l":141.39,"n":125,"o":141.39,"t":"2026-10-21T15:50:00Z","v":4796,"vw":141.445727},{"c":141.635,"h":141.68,"l":141.44,"n":144,"o":141.48,"t":"2026-10-21T15:55:00Z","v":4369,"vw":141.566412},{"c":141.63,"h":141.78,"l":141.6,"n":233,"o":141.6,"t":"2026-10-21T16:00:00Z","v":6432,"vw":141.681384},{"c":141.555,"h":141.745,"l":141.51,"n":257,"o":141.665,"t":"2026-10-21T16:05:00Z","v":13057,"vw":141.604521},{"c":141.44,"h":141.56,"l":141.36,"n":197,"o":141.555,"t":"2026-10-21T16:10:00Z","v":9851,"vw":141.518314},{"c":141.45,"h":141.45,"l":141.45,"n":24,"o":141.45,"t":"2026-10-21T16:15:00Z","v":420,"vw":141.45},{"c":141.26,"h":141.5,"l":141.26,"n":255,"o":141.41,"t":"2026-10-21T16:20:00Z","v":20549,"vw":141.46088},{"c":141.3,"h":141.3,"l":141.3,"n":12,"o":141.3,"t":"2026-10-21T16:25:00Z","v":215,"vw":141.3},{"c":141.39,"h":141.39,"l":141.335,"n":41,"o":141.335,"t":"2026-10-21T16:30:00Z","v":948,"vw":141.360922},{"c":141.62,"h":141.7,"l":141.443,"n":268,"o":141.443,"t":"2026-10-21T16:35:00Z","v":23524,"vw":141.511313},{"c":141.735,"h":141.735,"l":141.45,"n":373,"o":141.58,"t":"2026-10-21T16:40:00Z","v":22815,"vw":141.594258},{"c":141.715,"h":141.8,"l":141.63,"n":248,"o":141.735,"t":"2026-10-21T16:45:00Z","v":10096,"vw":141.721241},{"c":141.64,"h":141.84,"l":141.59,"n":290,"o":141.84,"t":"2026-10-21T16:50:00Z","v":10800,"vw":141.727922},{"c":141.46,"h":141.79,"l":141.46,"n":169,"o":141.79,"t":"2026-10-21T16:55:00Z","v":7082,"vw":141.524046},{"c":141.36,"h":141.44,"l":141.36,"n":112,"o":141.44,"t":"2026-10-21T17:00:00Z","v":3591,"vw":141.414666},{"c":141.55,"h":141.605,"l":141.4,"n":194,"o":141.41,"t":"2026-10-21T17:05:00Z","v":10586,"vw":141.523816},{"c":141.315,"h":141.605,"l":141.23,"n":180,"o":141.605,"t":"2026-10-21T17:10:00Z","v":5630,"vw":141.437388},{"c":141.355,"h":141.4,"l":141.315,"n":101,"o":141.315,"t":"2026-10-21T17:15:00Z","v":2846,"vw":141.336709},{"c":141.33,"h":141.44,"l":141.31,"n":134,"o":141.355,"t":"2026-10-21T17:20:00Z","v":5330,"vw":141.34269},{"c":141.365,"h":141.365,"l":141.24,"n":148,"o":141.33,"t":"2026-10-21T17:25:00Z","v":5894,"vw":141.281675},{"c":141.38,"h":141.42,"l":141.3,"n":103,"o":141.3,"t":"2026-10-21T17:30:00Z","v":2581,"vw":141.351456},{"c":141.31,"h":141.385,"l":141.26,"n":130,"o":141.385,"t":"2026-10-21T17:35:00Z","v":5745,"vw":141.294757},{"c":141.495,"h":141.495,"l":141.34,"n":197,"o":141.35,"t":"2026-10-21T17:40:00Z","v":10067,"vw":141.42537},{"c":141.475,"h":141.515,"l":141.44,"n":275,"o":141.495,"t":"2026-10-21T17:45:00Z","v":7744,"vw":141.474747},{"c":141.67,"h":141.815,"l":141.48,"n":399,"o":141.48,"t":"2026-10-21T17:50:00Z","v":28939,"vw":141.610693},{"c":141.63,"h":141.76,"l":141.6,"n":279,"o":141.67,"t":"2026-10-21T17:55:00Z","v":14028,"vw":141.676697},{"c":141.6625,"h":141.675,"l":141.495,"n":296,"o":141.61,"t":"2026-10-21T18:00:00Z","v":11389,"vw":141.581409},{"c":141.685,"h":141.72,"l":141.64,"n":116,"o":141.675,"t":"2026-10-21T18:05:00Z","v":4319,"vw":141.685193},{"c":141.74,"h":141.755,"l":141.65,"n":172,"o":141.665,"t":"2026-10-21T18:10:00Z","v":5117,"vw":141.693255},{"c":141.74,"h":141.76,"l":141.7,"n":101,"o":141.73,"t":"2026-10-21T18:15:00Z","v":3552,"vw":141.726655},{"c":141.79,"h":141.86,"l":141.7,"n":222,"o":141.71,"t":"2026-10-21T18:20:00Z","v":9282,"vw":141.777211},{"c":141.74,"h":141.785,"l":141.7,"n":139,"o":141.785,"t":"2026-10-21T18:25:00Z","v":4150,"vw":141.732017},{"c":141.78,"h":141.78,"l":141.71,"n":202,"o":141.71,"t":"2026-10-21T18:30:00Z","v":5977,"vw":141.743647},{"c":141.8025,"h":141.83,"l":141.78,"n":210,"o":141.81,"t":"2026-10-21T18:35:00Z","v":6417,"vw":141.80146},{"c":141.8025,"h":141.86,"l":141.79,"n":143,"o":141.81,"t":"2026-10-21T18:40:00Z","v":4822,"vw":141.821076},{"c":141.77,"h":141.84,"l":141.67,"n":349,"o":141.805,"t":"2026-10-21T18:45:00Z","v":12200,"vw":141.738376},{"c":141.585,"h":141.735,"l":141.58,"n":221,"o":141.72,"t":"2026-10-21T18:50:00Z","v":5789,"vw":141.660746},{"c":141.555,"h":141.575,"l":141.49,"n":178,"o":141.57,"t":"2026-10-21T18:55:00Z","v":4796,"vw":141.536199},{"c":141.39,"h":141.56,"l":141.23,"n":459,"o":141.47,"t":"2026-10-21T19:00:00Z","v":11427,"vw":141.390592},{"c":141.47,"h":141.52,"l":141.28,"n":161,"o":141.3925,"t":"2026-10-21T19:05:00Z","v":4044,"vw":141.386907},{"c":141.36,"h":141.41,"l":141.27,"n":207,"o":141.38,"t":"2026-10-21T19:10:00Z","v":6306,"vw":141.353702},{"c":141.66,"h":141.67,"l":141.325,"n":307,"o":141.325,"t":"2026-10-21T19:15:00Z","v":11601,"vw":141.545599},{"c":141.77,"h":141.9,"l":141.71,"n":237,"o":141.71,"t":"2026-10-21T19:20:00Z","v":7149,"vw":141.797629},{"c":142,"h":142.055,"l":141.89,"n":170,"o":141.89,"t":"2026-10-21T19:25:00Z","v":4499,"vw":141.983407},{"c":142.2575,"h":142.38,"l":142.07,"n":248,"o":142.11,"t":"2026-10-21T19:30:00Z","v":9125,"vw":142.199199},{"c":142.16,"h":142.25,"l":142.12,"n":330,"o":142.25,"t":"2026-10-21T19:35:00Z","v":11003,"vw":142.170218},{"c":142.31,"h":142.315,"l":142.05,"n":363,"o":142.185,"t":"2026-10-21T19:40:00Z","v":13666,"vw":142.146772},{"c":142.77,"h":142.845,"l":142.35,"n":556,"o":142.4,"t":"2026-10-21T19:45:00Z","v":26324,"vw":142.632218},{"c":142.87,"h":143.14,"l":142.765,"n":942,"o":142.86,"t":"2026-10-21T19:50:00Z","v":36209,"vw":142.978063},{"c":142.42,"h":142.92,"l":142.39,"n":2678,"o":142.9,"t":"2026-10-21T19:55:00Z","v":157561,"vw":142.566869},{"c":142.49,"h":142.49,"l":142.42,"n":59,"o":142.42,"t":"2026-10-21T20:00:00Z","v":252285,"vw":142.489419},{"c":142.49,"h":142.49,"l":142.49,"n":1,"o":142.49,"t":"2026-10-21T20:35:00Z","v":556,"vw":142.49},{"c":143.2,"h":143.39,"l":142.3101,"n":86,"o":142.77,"t":"2026-10-22T13:30:00Z","v":16319,"vw":142.769296},{"c":142.61,"h":143.55,"l":142.49,"n":125,"o":143.27,"t":"2026-10-22T13:35:00Z","v":4886,"vw":142.762998},{"c":142.14,"h":142.66,"l":142.14,"n":74,"o":142.605,"t":"2026-10-22T13:40:00Z","v":1804,"vw":142.532356},{"c":142.42,"h":142.65,"l":142.42,"n":49,"o":142.65,"t":"2026-10-22T13:45:00Z","v":1376,"vw":142.510301},{"c":142.59,"h":142.59,"l":142.585,"n":18,"o":142.585,"t":"2026-10-22T13:50:00Z","v":419,"vw":142.5875},{"c":142.74,"h":142.74,"l":142.39,"n":32,"o":142.66,"t":"2026-10-22T13:55:00Z","v":505,"vw":142.606629},{"c":142.91,"h":143.315,"l":142.83,"n":203,"o":142.83,"t":"2026-10-22T14:00:00Z","v":4607,"vw":143.010427},{"c":142.54,"h":143.2,"l":142.54,"n":97,"o":142.955,"t":"2026-10-22T14:05:00Z","v":2496,"vw":142.862891},{"c":143.13,"h":143.205,"l":142.57,"n":161,"o":142.57,"t":"2026-10-22T14:10:00Z","v":23791,"vw":142.616865},{"c":143.06,"h":143.4,"l":142.89,"n":110,"o":143.31,"t":"2026-10-22T14:15:00Z","v":4981,"vw":143.058624},{"c":142.895,"h":143.12,"l":142.895,"n":143,"o":143.03,"t":"2026-10-22T14:20:00Z","v":4120,"vw":142.965435},{"c":142.17,"h":142.62,"l":142.17,"n":109,"o":142.62,"t":"2026-10-22T14:25:00Z","v":2061,"vw":142.473491},{"c":142.305,"h":142.64,"l":142.1,"n":44,"o":142.1,"t":"2026-10-22T14:30:00Z","v":1776,"vw":142.325181},{"c":142.26,"h":142.26,"l":142.26,"n":16,"o":142.26,"t":"2026-10-22T14:35:00Z","v":838,"vw":142.26},{"c":142.29,"h":142.29,"l":142.29,"n":23,"o":142.29,"t":"2026-10-22T14:40:00Z","v":454,"vw":142.29},{"c":142.575,"h":142.71,"l":142.34,"n":103,"o":142.695,"t":"2026-10-22T14:45:00Z","v":13656,"vw":142.57903},{"c":142.775,"h":142.78,"l":142.595,"n":123,"o":142.595,"t":"2026-10-22T14:50:00Z","v":11399,"vw":142.763417},{"c":143.19,"h":143.19,"l":142.88,"n":141,"o":142.9,"t":"2026-10-22T14:55:00Z","v":4078,"vw":142.98223},{"c":143.15,"h":143.285,"l":143.07,"n":82,"o":143.22,"t":"2026-10-22T15:00:00Z","v":1451,"vw":143.166667},{"c":143.275,"h":143.295,"l":143.07,"n":103,"o":143.16,"t":"2026-10-22T15:05:00Z","v":3150,"vw":143.186489},{"c":143.54,"h":143.54,"l":143.275,"n":92,"o":143.275,"t":"2026-10-22T15:10:00Z","v":1317,"vw":143.444957},{"c":144.16,"h":144.16,"l":143.71,"n":104,"o":143.73,"t":"2026-10-22T15:15:00Z","v":2719,"vw":143.865834},{"c":144.21,"h":144.52,"l":144.15,"n":264,"o":144.195,"t":"2026-10-22T15:20:00Z","v":16612,"vw":144.364685},{"c":144.54,"h":144.54,"l":144.25,"n":80,"o":144.2975,"t":"2026-10-22T15:25:00Z","v":2215,"vw":144.385942},{"c":144.7765,"h":144.7765,"l":144.58,"n":75,"o":144.58,"t":"2026-10-22T15:30:00Z","v":1719,"vw":144.699179},{"c":144.81,"h":144.88,"l":144.67,"n":174,"o":144.83,"t":"2026-10-22T15:35:00Z","v":4260,"vw":144.761622},{"c":144.53,"h":144.84,"l":144.53,"n":196,"o":144.62,"t":"2026-10-22T15:40:00Z","v":5836,"vw":144.633093},{"c":144.38,"h":144.555,"l":144.34,"n":114,"o":144.34,"t":"2026-10-22T15:45:00Z","v":3792,"vw":144.489107},{"c":144.015,"h":144.45,"l":143.9925,"n":217,"o":144.45,"t":"2026-10-22T15:50:00Z","v":9336,"vw":144.05217},{"c":144.33,"h":144.615,"l":143.88,"n":206,"o":144.015,"t":"2026-10-22T15:55:00Z","v":8389,"vw":144.250268},{"c":144.295,"h":144.32,"l":144.0825,"n":152,"o":144.32,"t":"2026-10-22T16:00:00Z","v":1632,"vw":144.271769},{"c":144.4,"h":144.41,"l":144.03,"n":216,"o":144.05,"t":"2026-10-22T16:05:00Z","v":3713,"vw":144.329071},{"c":144.42,"h":144.57,"l":144.34,"n":143,"o":144.5,"t":"2026-10-22T16:10:00Z","v":4279,"vw":144.487091},{"c":144.27,"h":144.415,"l":144.27,"n":257,"o":144.385,"t":"2026-10-22T16:15:00Z","v":1939,"vw":144.369},{"c":144.36,"h":144.515,"l":144.36,"n":217,"o":144.385,"t":"2026-10-22T16:20:00Z","v":4545,"vw":144.457909},{"c":144.415,"h":144.415,"l":144.33,"n":55,"o":144.33,"t":"2026-10-22T16:25:00Z","v":1622,"vw":144.395395},{"c":144.62,"h":144.62,"l":144.405,"n":113,"o":144.49,"t":"2026-10-22T16:30:00Z","v":2982,"vw":144.478846},{"c":144.05,"h":144.54,"l":144.05,"n":185,"o":144.44,"t":"2026-10-22T16:35:00Z","v":5202,"vw":144.302615},{"c":143.965,"h":144.155,"l":143.9,"n":89,"o":144.1,"t":"2026-10-22T16:40:00Z","v":3660,"vw":143.978375},{"c":143.725,"h":143.73,"l":143.66,"n":88,"o":143.73,"t":"2026-10-22T16:45:00Z","v":1964,"vw":143.713333},{"c":144.095,"h":144.095,"l":143.745,"n":94,"o":143.745,"t":"2026-10-22T16:50:00Z","v":4068,"vw":143.98585},{"c":144.525,"h":144.625,"l":144.27,"n":172,"o":144.31,"t":"2026-10-22T16:55:00Z","v":12949,"vw":144.492817},{"c":144.195,"h":144.535,"l":144.16,"n":179,"o":144.535,"t":"2026-10-22T17:00:00Z","v":4306,"vw":144.359353},{"c":144.85,"h":144.85,"l":144.255,"n":159,"o":144.255,"t":"2026-10-22T17:05:00Z","v":8612,"vw":144.592714},{"c":145,"h":145.195,"l":144.78,"n":125,"o":144.78,"t":"2026-10-22T17:10:00Z","v":4784,"vw":145.006506},{"c":145.495,"h":145.64,"l":145.0601,"n":319,"o":145.0601,"t":"2026-10-22T17:15:00Z","v":14571,"vw":145.489849},{"c":145.7299,"h":145.7299,"l":145.515,"n":113,"o":145.65,"t":"2026-10-22T17:20:00Z","v":3863,"vw":145.618284},{"c":146.19,"h":146.385,"l":145.4165,"n":169,"o":145.4165,"t":"2026-10-22T17:25:00Z","v":9278,"vw":145.777196},{"c":146.15,"h":146.32,"l":146.15,"n":78,"o":146.17,"t":"2026-10-22T17:30:00Z","v":2271,"vw":146.232822},{"c":146.435,"h":146.655,"l":146.26,"n":229,"o":146.26,"t":"2026-10-22T17:35:00Z","v":24698,"vw":146.485963},{"c":146.47,"h":146.67,"l":146.2901,"n":283,"o":146.67,"t":"2026-10-22T17:40:00Z","v":15128,"vw":146.490619},{"c":146.43,"h":146.45,"l":146.32,"n":153,"o":146.45,"t":"2026-10-22T17:45:00Z","v":3614,"vw":146.430115},{"c":145.76,"h":146.46,"l":145.62,"n":358,"o":146.32,"t":"2026-10-22T17:50:00Z","v":17417,"vw":145.923545},{"c":145.96,"h":146.16,"l":145.86,"n":144,"o":145.89,"t":"2026-10-22T17:55:00Z","v":4452,"vw":146.047292},{"c":145.41,"h":145.985,"l":145.41,"n":585,"o":145.985,"t":"2026-10-22T18:00:00Z","v":19319,"vw":145.656338},{"c":146.05,"h":146.195,"l":145.36,"n":577,"o":145.41,"t":"2026-10-22T18:05:00Z","v":21891,"vw":145.825403},{"c":145.855,"h":146.22,"l":145.83,"n":232,"o":146.045,"t":"2026-10-22T18:10:00Z","v":7335,"vw":146.007445},{"c":145.635,"h":145.77,"l":145.635,"n":243,"o":145.77,"t":"2026-10-22T18:15:00Z","v":10729,"vw":145.695239},{"c":146.06,"h":146.12,"l":145.68,"n":359,"o":145.68,"t":"2026-10-22T18:20:00Z","v":32088,"vw":145.827252},{"c":145.815,"h":146.17,"l":145.79,"n":201,"o":146.17,"t":"2026-10-22T18:25:00Z","v":8408,"vw":145.964199},{"c":145.81,"h":145.83,"l":145.8,"n":125,"o":145.805,"t":"2026-10-22T18:30:00Z","v":12076,"vw":145.806327},{"c":145.735,"h":145.8,"l":145.61,"n":213,"o":145.78,"t":"2026-10-22T18:35:00Z","v":12329,"vw":145.743243},{"c":146.335,"h":146.58,"l":145.66,"n":569,"o":145.66,"t":"2026-10-22T18:40:00Z","v":47552,"vw":146.124185},{"c":146.1,"h":146.52,"l":145.9,"n":278,"o":146.52,"t":"2026-10-22T18:45:00Z","v":10945,"vw":146.202162},{"c":146.132,"h":146.132,"l":145.98,"n":55,"o":145.99,"t":"2026-10-22T18:50:00Z","v":1430,"vw":146.067023},{"c":145.64,"h":146.115,"l":145.64,"n":318,"o":146.115,"t":"2026-10-22T18:55:00Z","v":16650,"vw":145.968092},{"c":145.63,"h":145.78,"l":145.46,"n":264,"o":145.73,"t":"2026-10-22T19:00:00Z","v":8583,"vw":145.602276},{"c":146.085,"h":146.085,"l":145.685,"n":207,"o":145.71,"t":"2026-10-22T19:05:00Z","v":8167,"vw":145.82925},{"c":146.08,"h":146.25,"l":145.97,"n":162,"o":145.97,"t":"2026-10-22T19:10:00Z","v":3728,"vw":146.135541},{"c":146.235,"h":146.28,"l":146.0181,"n":214,"o":146.05,"t":"2026-10-22T19:15:00Z","v":5489,"vw":146.147785},{"c":145.95,"h":146.365,"l":145.86,"n":354,"o":146.35,"t":"2026-10-22T19:20:00Z","v":12024,"vw":146.231259},{"c":146.135,"h":146.135,"l":145.85,"n":296,"o":145.95,"t":"2026-10-22T19:25:00Z","v":6383,"vw":146.011892},{"c":146.21,"h":146.29,"l":146.11,"n":264,"o":146.11,"t":"2026-10-22T19:30:00Z","v":6669,"vw":146.209925},{"c":146.19,"h":146.21,"l":146.1,"n":266,"o":146.13,"t":"2026-10-22T19:35:00Z","v":6034,"vw":146.148158},{"c":146.03,"h":146.27,"l":145.96,"n":418,"o":146.239,"t":"2026-10-22T19:40:00Z","v":12167,"vw":146.087111},{"c":145.85,"h":146.105,"l":145.58,"n":599,"o":146.03,"t":"2026-10-22T19:45:00Z","v":18656,"vw":145.84132},{"c":146.5,"h":146.59,"l":145.99,"n":811,"o":145.99,"t":"2026-10-22T19:50:00Z","v":26525,"vw":146.373826},{"c":146.29,"h":146.69,"l":146.23,"n":1974,"o":146.69,"t":"2026-10-22T19:55:00Z","v":53643,"vw":146.361857},{"c":146.26,"h":146.26,"l":146.26,"n":55,"o":146.26,"t":"2026-10-22T20:00:00Z","v":142851,"vw":146.26},{"c":146.26,"h":146.26,"l":146.26,"n":1,"o":146.26,"t":"2026-10-22T20:05:00Z","v":2197,"vw":146.26},{"c":146.26,"h":146.26,"l":146.26,"n":1,"o":146.26,"t":"2026-10-22T20:30:00Z","v":231,"vw":146.26},{"c":147.74,"h":147.74,"l":147.74,"n":1,"o":147.74,"t":"2026-10-22T23:55:00Z","v":100,"vw":147.74}],"history":[{"c":143.54,"h":144.56,"l":143.03,"n":14254,"o":143.91,"t":"2024-10-21T04:00:00Z","v":547059,"vw":143.769245},{"c":141.75,"h":143.39,"l":141.36,"n":13463,"o":143.39,"t":"2024-10-22T04:00:00Z","v":482103,"vw":142.00135},{"c":141.38,"h":142.36,"l":140.89,"n":13159,"o":141.48,"t":"2024-10-23T04:00:00Z","v":574710,"vw":141.521023},{"c":141.75,"h":142.34,"l":140.4,"n":11503,"o":141.56,"t":"2024-10-24T04:00:00Z","v":392930,"vw":141.73628},{"c":140.52,"h":142.4,"l":139.9,"n":13080,"o":142.4,"t":"2024-10-25T04:00:00Z","v":450714,"vw":140.636935},{"c":141.2,"h":141.645,"l":140.54,"n":11584,"o":141.2,"t":"2024-10-28T04:00:00Z","v":458576,"vw":141.071949},{"c":142.83,"h":143.55,"l":140.31,"n":16190,"o":141.05,"t":"2024-10-29T04:00:00Z","v":669926,"vw":142.826165},{"c":141.4,"h":144.03,"l":141.37,"n":15059,"o":142.68,"t":"2024-10-30T04:00:00Z","v":637977,"vw":141.868801},{"c":140.58,"h":142,"l":140.28,"n":14775,"o":140.89,"t":"2024-10-31T04:00:00Z","v":885528,"vw":140.735568},{"c":139.62,"h":141.87,"l":139.4,"n":14549,"o":141.39,"t":"2024-11-01T04:00:00Z","v":657398,"vw":140.00549},{"c":139.84,"h":141.085,"l":139.28,"n":13181,"o":139.82,"t":"2024-11-04T05:00:00Z","v":642375,"vw":139.955646},{"c":141.69,"h":141.74,"l":140,"n":12623,"o":140,"t":"2024-11-05T05:00:00Z","v":398778,"vw":141.375996},{"c":147.62,"h":148.89,"l":145.71,"n":21923,"o":146.43,"t":"2024-11-06T05:00:00Z","v":739680,"vw":147.685736},{"c":144.85,"h":147.365,"l":144.55,"n":14563,"o":147.1,"t":"2024-11-07T05:00:00Z","v":470997,"vw":145.176601},{"c":146.43,"h":146.81,"l":144.25,"n":14936,"o":145,"t":"2024-11-08T05:00:00Z","v":850894,"vw":146.26405},{"c":146.88,"h":148.36,"l":146.49,"n":15042,"o":147.53,"t":"2024-11-11T05:00:00Z","v":570732,"vw":147.062514},{"c":147.11,"h":147.74,"l":146.37,"n":14943,"o":147,"t":"2024-11-12T05:00:00Z","v":502483,"vw":147.115786},{"c":149.25,"h":150.54,"l":147.36,"n":17400,"o":147.68,"t":"2024-11-13T05:00:00Z","v":862110,"vw":149.486234},{"c":140.61,"h":149.35,"l":139.87,"n":29585,"o":148.51,"t":"2024-11-14T05:00:00Z","v":1452210,"vw":142.32911},{"c":140.01,"h":141.28,"l":138.89,"n":20009,"o":140.22,"t":"2024-11-15T05:00:00Z","v":1032468,"vw":139.883851},{"c":140.35,"h":141.84,"l":139.54,"n":18663,"o":140.48,"t":"2024-11-18T05:00:00Z","v":809734,"vw":140.553673},{"c":133.52,"h":139.5,"l":131.085,"n":31734,"o":136.84,"t":"2024-11-19T05:00:00Z","v":1928370,"vw":133.721541},{"c":132.5,"h":135.63,"l":131.88,"n":21729,"o":135.42,"t":"2024-11-20T05:00:00Z","v":1213115,"vw":132.691698},{"c":135.43,"h":136.26,"l":132.24,"n":18483,"o":133.05,"t":"2024-11-21T05:00:00Z","v":1034876,"vw":135.346983},{"c":137.36,"h":138.23,"l":135.37,"n":16319,"o":136.51,"t":"2024-11-22T05:00:00Z","v":657254,"vw":136.931189},{"c":139.3,"h":143.25,"l":137.04,"n":24282,"o":137.75,"t":"2024-11-25T05:00:00Z","v":1205914,"vw":139.779464},{"c":140.69,"h":140.76,"l":138.19,"n":18143,"o":139.3,"t":"2024-11-26T05:00:00Z","v":953478,"vw":139.970949},{"c":141.21,"h":142.8,"l":140.25,"n":13682,"o":141,"t":"2024-11-27T05:00:00Z","v":711701,"vw":140.960023},{"c":141.23,"h":141.895,"l":140.2,"n":11182,"o":141.23,"t":"2024-11-29T05:00:00Z","v":1002617,"vw":141.003958},{"c":139.87,"h":141.25,"l":139.33,"n":13162,"o":141.25,"t":"2024-12-02T05:00:00Z","v":816875,"vw":140.068383},{"c":138,"h":140.1,"l":137.72,"n":14536,"o":139.73,"t":"2024-12-03T05:00:00Z","v":658789,"vw":138.356943},{"c":138.36,"h":139.085,"l":137.3282,"n":13806,"o":137.7,"t":"2024-12-04T05:00:00Z","v":669203,"vw":138.123665},{"c":137.74,"h":138.85,"l":137.18,"n":13926,"o":138.39,"t":"2024-12-05T05:00:00Z","v":598990,"vw":137.994613},{"c":137.83,"h":139.36,"l":137.8,"n":13794,"o":138.24,"t":"2024-12-06T05:00:00Z","v":668605,"vw":138.255792},{"c":136.15,"h":138.93,"l":135.7275,"n":16150,"o":137.99,"t":"2024-12-09T05:00:00Z","v":873120,"vw":136.569389},{"c":136.08,"h":137.27,"l":134.38,"n":15143,"o":136.17,"t":"2024-12-10T05:00:00Z","v":931286,"vw":136.16103},{"c":135.12,"h":137.8122,"l":135.09,"n":15548,"o":137.3,"t":"2024-12-11T05:00:00Z","v":881430,"vw":136.001291},{"c":136.02,"h":137.05,"l":134.13,"n":12950,"o":134.97,"t":"2024-12-12T05:00:00Z","v":638529,"vw":135.893051},{"c":136.99,"h":137.0799,"l":135.49,"n":13691,"o":135.83,"t":"2024-12-13T05:00:00Z","v":699831,"vw":136.500862},{"c":137.24,"h":138.35,"l":136.59,"n":14319,"o":136.94,"t":"2024-12-16T05:00:00Z","v":765800,"vw":137.253751},{"c":134.66,"h":137.25,"l":134.06,"n":20038,"o":136.75,"t":"2024-12-17T05:00:00Z","v":1060315,"vw":135.047907},{"c":132.56,"h":135.93,"l":132.35,"n":13822,"o":134.8,"t":"2024-12-18T05:00:00Z","v":671040,"vw":133.79433},{"c":134.06,"h":136.31,"l":132.8351,"n":20053,"o":133.33,"t":"2024-12-19T05:00:00Z","v":1036907,"vw":134.42106},{"c":135.75,"h":136.03,"l":132.92,"n":15986,"o":132.93,"t":"2024-12-20T05:00:00Z","v":1685383,"vw":135.369411},{"c":135.28,"h":136.11,"l":133.95,"n":13925,"o":135.31,"t":"2024-12-23T05:00:00Z","v":682941,"vw":135.220585},{"c":136,"h":136.13,"l":134.67,"n":6197,"o":135.01,"t":"2024-12-24T05:00:00Z","v":305304,"vw":135.567984},{"c":136.24,"h":136.385,"l":135.3,"n":12635,"o":135.88,"t":"2024-12-26T05:00:00Z","v":617784,"vw":136.02995},{"c":135.07,"h":136.5308,"l":133.87,"n":11084,"o":135.06,"t":"2024-12-27T05:00:00Z","v":417513,"vw":134.816525},{"c":133.5,"h":134.1099,"l":132.46,"n":11610,"o":133.8,"t":"2024-12-30T05:00:00Z","v":507577,"vw":133.571591},{"c":133.62,"h":134.37,"l":132.87,"n":10951,"o":134.04,"t":"2024-12-31T05:00:00Z","v":519424,"vw":133.525149},{"c":132.96,"h":135.57,"l":132.52,"n":11500,"o":134.85,"t":"2025-01-02T05:00:00Z","v":379930,"vw":133.376767},{"c":133.8,"h":134.11,"l":132.61,"n":13988,"o":132.67,"t":"2025-01-03T05:00:00Z","v":813895,"vw":133.641534},{"c":132.87,"h":134.365,"l":132.5,"n":14009,"o":133.47,"t":"2025-01-06T05:00:00Z","v":696184,"vw":133.160424},{"c":131.85,"h":133.27,"l":131.05,"n":15660,"o":132.73,"t":"2025-01-07T05:00:00Z","v":644080,"vw":132.036853},{"c":133.1,"h":133.525,"l":130.76,"n":12633,"o":131.33,"t":"2025-01-08T05:00:00Z","v":526908,"vw":132.728464},{"c":132.35,"h":132.94,"l":131.04,"n":12757,"o":131.91,"t":"2025-01-10T05:00:00Z","v":713097,"vw":132.325771},{"c":134.28,"h":134.46,"l":131.72,"n":11634,"o":132.19,"t":"2025-01-13T05:00:00Z","v":506894,"vw":133.688553},{"c":135.15,"h":135.865,"l":133.88,"n":14018,"o":134.56,"t":"2025-01-14T05:00:00Z","v":550241,"vw":134.996009},{"c":136.22,"h":137.08,"l":135.54,"n":10165,"o":136.86,"t":"2025-01-15T05:00:00Z","v":527404,"vw":136.174504},{"c":138.33,"h":138.63,"l":135.83,"n":14918,"o":136.27,"t":"2025-01-16T05:00:00Z","v":551710,"vw":138.063994},{"c":139.26,"h":140.1,"l":138.1172,"n":14507,"o":139.11,"t":"2025-01-17T05:00:00Z","v":658561,"vw":139.216368},{"c":141.23,"h":142.225,"l":139.45,"n":15354,"o":140,"t":"2025-01-21T05:00:00Z","v":891683,"vw":141.245977},{"c":141.64,"h":142.06,"l":140.1734,"n":14410,"o":141.3,"t":"2025-01-22T05:00:00Z","v":632952,"vw":141.562279},{"c":141.58,"h":142.1,"l":139.52,"n":13463,"o":141.52,"t":"2025-01-23T05:00:00Z","v":570017,"vw":141.371819},{"c":141.02,"h":141.57,"l":140.4216,"n":10840,"o":141.48,"t":"2025-01-24T05:00:00Z","v":546478,"vw":141.010969},{"c":137.47,"h":141.29,"l":136.91,"n":18589,"o":140.67,"t":"2025-01-27T05:00:00Z","v":1072407,"vw":138.037121},{"c":137.39,"h":139.9099,"l":137.37,"n":15421,"o":138.02,"t":"2025-01-28T05:00:00Z","v":631637,"vw":137.882766},{"c":137.26,"h":139.02,"l":137.085,"n":11284,"o":137.62,"t":"2025-01-29T05:00:00Z","v":459004,"vw":137.687855},{"c":139.82,"h":140.31,"l":137.4,"n":17363,"o":137.7,"t":"2025-01-30T05:00:00Z","v":870749,"vw":139.455441},{"c":140.13,"h":140.5377,"l":137.92,"n":19241,"o":140.04,"t":"2025-01-31T05:00:00Z","v":936521,"vw":139.805265},{"c":138.78,"h":140.44,"l":137.18,"n":20533,"o":137.93,"t":"2025-02-03T05:00:00Z","v":977853,"vw":138.982329},{"c":133.99,"h":144.97,"l":133.41,"n":33853,"o":140.46,"t":"2025-02-04T05:00:00Z","v":2094282,"vw":135.600766},{"c":132.27,"h":135.2471,"l":130,"n":26877,"o":135.23,"t":"2025-02-05T05:00:00Z","v":1506951,"vw":131.865918},{"c":133.48,"h":134.96,"l":131.66,"n":21497,"o":132.56,"t":"2025-02-06T05:00:00Z","v":1011778,"vw":133.547855},{"c":133.93,"h":135.35,"l":133,"n":16379,"o":134.1,"t":"2025-02-07T05:00:00Z","v":762719,"vw":133.835891},{"c":134.39,"h":135.67,"l":133.72,"n":15598,"o":134.5,"t":"2025-02-10T05:00:00Z","v":668534,"vw":134.642591},{"c":133.22,"h":134.1252,"l":131.51,"n":15897,"o":133.96,"t":"2025-02-11T05:00:00Z","v":582936,"vw":132.793582},{"c":130.34,"h":132.81,"l":130.1,"n":13410,"o":131.76,"t":"2025-02-12T05:00:00Z","v":622891,"vw":130.837588},{"c":130.35,"h":131.43,"l":129.54,"n":16986,"o":130.82,"t":"2025-02-13T05:00:00Z","v":779957,"vw":130.433601},{"c":128.88,"h":130.78,"l":128.38,"n":17152,"o":130.77,"t":"2025-02-14T05:00:00Z","v":830762,"vw":129.257053},{"c":130.43,"h":131.77,"l":129.11,"n":20460,"o":130,"t":"2025-02-18T05:00:00Z","v":968662,"vw":130.552065},{"c":130.4,"h":130.45,"l":128.305,"n":14214,"o":130,"t":"2025-02-19T05:00:00Z","v":704039,"vw":130.063105},{"c":130.13,"h":131.24,"l":128.71,"n":20375,"o":129.93,"t":"2025-02-20T05:00:00Z","v":901173,"vw":129.890446},{"c":129.06,"h":130.406,"l":128.315,"n":25224,"o":130.11,"t":"2025-02-21T05:00:00Z","v":1583645,"vw":129.058036},{"c":128.39,"h":129.92,"l":128.03,"n":18828,"o":129.92,"t":"2025-02-24T05:00:00Z","v":907856,"vw":128.74648},{"c":127.15,"h":129.66,"l":125.73,"n":23810,"o":128.97,"t":"2025-02-25T05:00:00Z","v":1505346,"vw":127.019941},{"c":126.4,"h":127.9124,"l":125.9,"n":22523,"o":126.74,"t":"2025-02-26T05:00:00Z","v":1206278,"vw":126.678878},{"c":126.54,"h":128.48,"l":126.35,"n":15938,"o":126.77,"t":"2025-02-27T05:00:00Z","v":671372,"vw":126.935283},{"c":128.11,"h":128.345,"l":126.59,"n":15784,"o":127.07,"t":"2025-02-28T05:00:00Z","v":708319,"vw":127.738964},{"c":125.16,"h":129.58,"l":124.86,"n":19362,"o":128.74,"t":"2025-03-03T05:00:00Z","v":784934,"vw":126.432824},{"c":122.72,"h":124.81,"l":121.72,"n":22858,"o":123.81,"t":"2025-03-04T05:00:00Z","v":1278642,"vw":123.077262},{"c":124.37,"h":125.235,"l":122.505,"n":16195,"o":122.51,"t":"2025-03-05T05:00:00Z","v":890031,"vw":124.225689},{"c":123.6,"h":124.25,"l":122.48,"n":17467,"o":123.12,"t":"2025-03-06T05:00:00Z","v":890795,"vw":123.396967},{"c":124.53,"h":124.93,"l":122.36,"n":20319,"o":122.8,"t":"2025-03-07T05:00:00Z","v":977644,"vw":124.049208},{"c":123.58,"h":125.94,"l":122.559,"n":18403,"o":123.61,"t":"2025-03-10T04:00:00Z","v":892768,"vw":124.060746},{"c":122.17,"h":124.66,"l":121.78,"n":18659,"o":123.61,"t":"2025-03-11T04:00:00Z","v":930210,"vw":122.571869},{"c":121.71,"h":123.34,"l":121.49,"n":18344,"o":122.43,"t":"2025-03-12T04:00:00Z","v":960556,"vw":122.102619},{"c":119.26,"h":122.215,"l":118.71,"n":19270,"o":121.43,"t":"2025-03-13T04:00:00Z","v":1082812,"vw":119.604461},{"c":122.05,"h":122.53,"l":119.865,"n":19373,"o":120.67,"t":"2025-03-14T04:00:00Z","v":995936,"vw":121.992511},{"c":122.77,"h":123.49,"l":121.15,"n":19643,"o":121.41,"t":"2025-03-17T04:00:00Z","v":881058,"vw":122.659243},{"c":122.5,"h":123.31,"l":121.53,"n":17333,"o":122.48,"t":"2025-03-18T04:00:00Z","v":870359,"vw":122.591111},{"c":124.25,"h":124.37,"l":122.56,"n":16100,"o":122.79,"t":"2025-03-19T04:00:00Z","v":658316,"vw":123.829698},{"c":121.89,"h":123.86,"l":121.6,"n":17634,"o":123.12,"t":"2025-03-20T04:00:00Z","v":1247267,"vw":122.202859},{"c":121.25,"h":121.395,"l":119.52,"n":23476,"o":120.74,"t":"2025-03-21T04:00:00Z","v":2533751,"vw":120.975509},{"c":123.19,"h":123.375,"l":121.64,"n":20510,"o":122.1,"t":"2025-03-24T04:00:00Z","v":1301024,"vw":122.653471},{"c":123.62,"h":124.525,"l":122.62,"n":15266,"o":123.34,"t":"2025-03-25T04:00:00Z","v":853948,"vw":123.626666},{"c":123.97,"h":125.11,"l":123.2,"n":16390,"o":123.91,"t":"2025-03-26T04:00:00Z","v":913337,"vw":124.014608},{"c":123.44,"h":124.88,"l":122.5,"n":16229,"o":124.03,"t":"2025-03-27T04:00:00Z","v":819936,"vw":123.464725},{"c":121.22,"h":123.7208,"l":120.74,"n":13469,"o":123.46,"t":"2025-03-28T04:00:00Z","v":511113,"vw":121.343357},{"c":120.89,"h":121.52,"l":118.67,"n":16098,"o":120.24,"t":"2025-03-31T04:00:00Z","v":881815,"vw":120.734639},{"c":121.98,"h":122.2,"l":119.89,"n":14111,"o":120.84,"t":"2025-04-01T04:00:00Z","v":644097,"vw":121.649764},{"c":124.52,"h":124.78,"l":120.4446,"n":13331,"o":120.55,"t":"2025-04-02T04:00:00Z","v":586729,"vw":124.045022},{"c":118.48,"h":120.67,"l":118.186,"n":18988,"o":120,"t":"2025-04-03T04:00:00Z","v":1124702,"vw":119.021676},{"c":111.45,"h":116.13,"l":110.895,"n":24031,"o":115.46,"t":"2025-04-04T04:00:00Z","v":1035912,"vw":112.302939},{"c":111.06,"h":114.43,"l":106.23,"n":24765,"o":109.55,"t":"2025-04-07T04:00:00Z","v":1394341,"vw":110.110378},{"c":110.79,"h":115,"l":108.9628,"n":19108,"o":114.57,"t":"2025-04-08T04:00:00Z","v":1015419,"vw":111.950493},{"c":118.54,"h":118.915,"l":108.3869,"n":32528,"o":109.26,"t":"2025-04-09T04:00:00Z","v":1765416,"vw":114.875133},{"c":114.85,"h":117.42,"l":112.14,"n":24480,"o":116.13,"t":"2025-04-10T04:00:00Z","v":1548963,"vw":114.826224},{"c":116.54,"h":116.83,"l":112.3693,"n":17592,"o":114.33,"t":"2025-04-11T04:00:00Z","v":914223,"vw":115.973667},{"c":117.88,"h":118.63,"l":116.4,"n":12476,"o":118.6,"t":"2025-04-14T04:00:00Z","v":525142,"vw":117.756533},{"c":117.51,"h":118.98,"l":117.4,"n":11460,"o":118.14,"t":"2025-04-15T04:00:00Z","v":487940,"vw":117.774507},{"c":116.58,"h":118.32,"l":115.88,"n":13524,"o":117.13,"t":"2025-04-16T04:00:00Z","v":623049,"vw":116.674072},{"c":117.22,"h":118.53,"l":116.55,"n":14099,"o":116.89,"t":"2025-04-17T04:00:00Z","v":655581,"vw":117.349184},{"c":115.68,"h":117.97,"l":114.27,"n":15634,"o":117,"t":"2025-04-21T04:00:00Z","v":744641,"vw":115.444773},{"c":118.39,"h":118.775,"l":116.41,"n":16111,"o":116.85,"t":"2025-04-22T04:00:00Z","v":564592,"vw":117.998731},{"c":119.2,"h":122.48,"l":118.62,"n":17390,"o":121.02,"t":"2025-04-23T04:00:00Z","v":700751,"vw":119.663828},{"c":122.33,"h":122.91,"l":118.28,"n":16814,"o":119.06,"t":"2025-04-24T04:00:00Z","v":803259,"vw":121.894351},{"c":121.57,"h":122.78,"l":121.12,"n":12593,"o":122.35,"t":"2025-04-25T04:00:00Z","v":527073,"vw":121.663437},{"c":122.41,"h":123.4999,"l":120.9,"n":11441,"o":121.88,"t":"2025-04-28T04:00:00Z","v":556042,"vw":122.47229},{"c":123.91,"h":124.33,"l":122.41,"n":18593,"o":122.41,"t":"2025-04-29T04:00:00Z","v":818648,"vw":123.761265},{"c":123.8,"h":124.26,"l":121.5501,"n":18099,"o":123.2,"t":"2025-04-30T04:00:00Z","v":1077494,"vw":123.519816},{"c":124.3,"h":125.38,"l":122.41,"n":20029,"o":124.37,"t":"2025-05-01T04:00:00Z","v":1553837,"vw":124.252084},{"c":126.68,"h":127.49,"l":124.73,"n":21859,"o":125.76,"t":"2025-05-02T04:00:00Z","v":1472720,"vw":126.503764},{"c":126.63,"h":126.84,"l":125.55,"n":19754,"o":126.13,"t":"2025-05-05T04:00:00Z","v":1255260,"vw":126.504678},{"c":119.47,"h":124.21,"l":117.355,"n":27238,"o":117.93,"t":"2025-05-06T04:00:00Z","v":1488148,"vw":120.300151},{"c":119.29,"h":120.64,"l":118.04,"n":23401,"o":120.55,"t":"2025-05-07T04:00:00Z","v":1156720,"vw":119.236985},{"c":122.95,"h":123.95,"l":119.51,"n":18311,"o":120.58,"t":"2025-05-08T04:00:00Z","v":988066,"vw":122.736963},{"c":122.76,"h":123.35,"l":121.19,"n":13952,"o":123.14,"t":"2025-05-09T04:00:00Z","v":955185,"vw":122.428647},{"c":127.51,"h":127.73,"l":125.32,"n":21251,"o":126.27,"t":"2025-05-12T04:00:00Z","v":1132875,"vw":127.15413},{"c":126.94,"h":128.2799,"l":126.88,"n":17314,"o":127.77,"t":"2025-05-13T04:00:00Z","v":725127,"vw":127.244785},{"c":126.22,"h":126.75,"l":122.42,"n":22479,"o":122.67,"t":"2025-05-14T04:00:00Z","v":1122960,"vw":125.533579},{"c":128.8,"h":128.98,"l":126.41,"n":15959,"o":126.42,"t":"2025-05-15T04:00:00Z","v":863258,"vw":128.304969},{"c":129.17,"h":129.7,"l":127.78,"n":15839,"o":128.37,"t":"2025-05-16T04:00:00Z","v":734494,"vw":128.982304},{"c":128.85,"h":129.66,"l":128.475,"n":14899,"o":128.98,"t":"2025-05-19T04:00:00Z","v":627925,"vw":128.957429},{"c":128.12,"h":129.26,"l":127.67,"n":9371,"o":128.29,"t":"2025-05-20T04:00:00Z","v":442753,"vw":128.297976},{"c":126.31,"h":128.56,"l":126.07,"n":13851,"o":127.37,"t":"2025-05-21T04:00:00Z","v":613038,"vw":126.879311},{"c":126.81,"h":127.63,"l":125.605,"n":14885,"o":126.2,"t":"2025-05-22T04:00:00Z","v":639362,"vw":126.77591},{"c":125.85,"h":126.345,"l":125,"n":13690,"o":125,"t":"2025-05-23T04:00:00Z","v":510851,"vw":125.839564},{"c":128.66,"h":128.67,"l":126.315,"n":15035,"o":127.11,"t":"2025-05-27T04:00:00Z","v":717955,"vw":128.300297},{"c":126.7,"h":129.255,"l":126.4788,"n":13324,"o":129.11,"t":"2025-05-28T04:00:00Z","v":537897,"vw":127.13105},{"c":126.02,"h":127.015,"l":125.4301,"n":14353,"o":126.71,"t":"2025-05-29T04:00:00Z","v":582680,"vw":126.045198},{"c":126.3,"h":126.99,"l":124.92,"n":17298,"o":126.02,"t":"2025-05-30T04:00:00Z","v":2174853,"vw":126.280195},{"c":124.13,"h":126.66,"l":123.55,"n":17936,"o":125.72,"t":"2025-06-02T04:00:00Z","v":806665,"vw":124.16238},{"c":125.84,"h":126.38,"l":124.1,"n":15549,"o":124.4,"t":"2025-06-03T04:00:00Z","v":625198,"vw":125.777961},{"c":125.6,"h":126.8,"l":125.43,"n":11238,"o":126.11,"t":"2025-06-04T04:00:00Z","v":428756,"vw":125.909796},{"c":125,"h":126.35,"l":124.63,"n":11127,"o":126.29,"t":"2025-06-05T04:00:00Z","v":447527,"vw":125.195804},{"c":127.67,"h":127.955,"l":125.77,"n":14561,"o":126.7,"t":"2025-06-06T04:00:00Z","v":684079,"vw":127.534767},{"c":127.74,"h":128.765,"l":127.51,"n":13409,"o":128.31,"t":"2025-06-09T04:00:00Z","v":574372,"vw":127.888113},{"c":127.47,"h":128.32,"l":127.04,"n":12786,"o":128.225,"t":"2025-06-10T04:00:00Z","v":604440,"vw":127.529036},{"c":127.06,"h":127.585,"l":126.24,"n":14515,"o":127.49,"t":"2025-06-11T04:00:00Z","v":807268,"vw":126.93019},{"c":127.61,"h":127.685,"l":126.16,"n":10938,"o":126.47,"t":"2025-06-12T04:00:00Z","v":400874,"vw":127.356286},{"c":125.89,"h":127.81,"l":125.56,"n":12634,"o":126.88,"t":"2025-06-13T04:00:00Z","v":496904,"vw":126.217098},{"c":129.72,"h":130.38,"l":126.85,"n":20006,"o":127.11,"t":"2025-06-16T04:00:00Z","v":756434,"vw":129.484818},{"c":128.46,"h":130.149,"l":128.25,"n":12118,"o":129.19,"t":"2025-06-17T04:00:00Z","v":512213,"vw":128.754008},{"c":127.34,"h":129.02,"l":127.15,"n":13517,"o":128.28,"t":"2025-06-18T04:00:00Z","v":574402,"vw":127.869775},{"c":127.33,"h":128.2202,"l":126.3701,"n":16411,"o":127.95,"t":"2025-06-20T04:00:00Z","v":1868969,"vw":127.339328},{"c":128.26,"h":128.3,"l":126.155,"n":11868,"o":127.36,"t":"2025-06-23T04:00:00Z","v":437079,"vw":127.843773},{"c":129.54,"h":129.755,"l":128.39,"n":12797,"o":129.33,"t":"2025-06-24T04:00:00Z","v":575759,"vw":129.458834},{"c":128.06,"h":130.29,"l":127.87,"n":11956,"o":130,"t":"2025-06-25T04:00:00Z","v":515764,"vw":128.309551},{"c":129.56,"h":129.92,"l":128.26,"n":12551,"o":128.66,"t":"2025-06-26T04:00:00Z","v":415864,"vw":129.511622},{"c":130.04,"h":130.485,"l":129.03,"n":12965,"o":130.01,"t":"2025-06-27T04:00:00Z","v":766791,"vw":129.92332},{"c":131.45,"h":131.66,"l":129.32,"n":16650,"o":130.19,"t":"2025-06-30T04:00:00Z","v":873938,"vw":131.283336},{"c":132.65,"h":133.91,"l":130.78,"n":15157,"o":130.92,"t":"2025-07-01T04:00:00Z","v":713216,"vw":132.78016},{"c":132.01,"h":132.88,"l":130.91,"n":14194,"o":132.52,"t":"2025-07-02T04:00:00Z","v":671253,"vw":131.810377},{"c":132.61,"h":133.18,"l":132.02,"n":7591,"o":132.57,"t":"2025-07-03T04:00:00Z","v":330494,"vw":132.703633},{"c":132.37,"h":133.86,"l":131.92,"n":13312,"o":132.59,"t":"2025-07-07T04:00:00Z","v":513575,"vw":132.55927},{"c":132.99,"h":133.86,"l":132.01,"n":13640,"o":132.37,"t":"2025-07-08T04:00:00Z","v":508858,"vw":133.140719},{"c":134.2,"h":134.35,"l":132.585,"n":13098,"o":133.74,"t":"2025-07-09T04:00:00Z","v":517223,"vw":133.873906},{"c":136.21,"h":137.12,"l":134.09,"n":15720,"o":134.17,"t":"2025-07-10T04:00:00Z","v":668048,"vw":136.28122},{"c":135.14,"h":135.83,"l":134.815,"n":13105,"o":135.63,"t":"2025-07-11T04:00:00Z","v":527896,"vw":135.261852},{"c":136.04,"h":136.44,"l":134.57,"n":13580,"o":135.14,"t":"2025-07-14T04:00:00Z","v":689566,"vw":135.850004},{"c":133.72,"h":136.4214,"l":133.685,"n":13954,"o":135.95,"t":"2025-07-15T04:00:00Z","v":528325,"vw":134.311347},{"c":137.73,"h":138,"l":133.6023,"n":25428,"o":135.39,"t":"2025-07-16T04:00:00Z","v":1193128,"vw":136.620578},{"c":139.3,"h":140.03,"l":137.35,"n":22199,"o":138,"t":"2025-07-17T04:00:00Z","v":959873,"vw":139.206266},{"c":138.67,"h":140.15,"l":138.01,"n":13929,"o":139.58,"t":"2025-07-18T04:00:00Z","v":577800,"vw":138.848448},{"c":137.19,"h":139.45,"l":137.15,"n":13350,"o":138.76,"t":"2025-07-21T04:00:00Z","v":553208,"vw":137.697935},{"c":139.44,"h":139.63,"l":137.125,"n":11810,"o":137.32,"t":"2025-07-22T04:00:00Z","v":442940,"vw":139.104302},{"c":141.72,"h":141.905,"l":140.035,"n":11793,"o":140.36,"t":"2025-07-23T04:00:00Z","v":431216,"vw":141.406899},{"c":142.13,"h":142.5,"l":141.12,"n":10904,"o":142,"t":"2025-07-24T04:00:00Z","v":405708,"vw":141.993949},{"c":143.45,"h":143.58,"l":141.73,"n":10423,"o":142.57,"t":"2025-07-25T04:00:00Z","v":358756,"vw":143.142034},{"c":143.28,"h":144.49,"l":142.3201,"n":12446,"o":143.95,"t":"2025-07-28T04:00:00Z","v":502549,"vw":143.196484},{"c":142.79,"h":144.41,"l":142.1,"n":13289,"o":144.41,"t":"2025-07-29T04:00:00Z","v":1146405,"vw":142.975927},{"c":141.4,"h":142.94,"l":140.55,"n":17053,"o":142.79,"t":"2025-07-30T04:00:00Z","v":735550,"vw":141.899309},{"c":141.87,"h":142.39,"l":140.2101,"n":14971,"o":140.94,"t":"2025-07-31T04:00:00Z","v":1070848,"vw":141.937163},{"c":139.08,"h":140.5,"l":136.8138,"n":21734,"o":139.55,"t":"2025-08-01T04:00:00Z","v":1043912,"vw":138.713295},{"c":139.92,"h":140.35,"l":138.75,"n":21965,"o":139.1,"t":"2025-08-04T04:00:00Z","v":1071776,"vw":139.669698},{"c":145.21,"h":145.92,"l":134,"n":32261,"o":136.91,"t":"2025-08-05T04:00:00Z","v":1485948,"vw":143.773477},{"c":146.95,"h":147.92,"l":144.76,"n":25386,"o":146,"t":"2025-08-06T04:00:00Z","v":1083506,"vw":146.796326},{"c":146.98,"h":149,"l":146.425,"n":16553,"o":148.91,"t":"2025-08-07T04:00:00Z","v":586550,"vw":147.12707},{"c":148.16,"h":148.81,"l":146.78,"n":14485,"o":147.04,"t":"2025-08-08T04:00:00Z","v":517064,"vw":148.08299},{"c":147.85,"h":149.2,"l":147.3,"n":14872,"o":148.45,"t":"2025-08-11T04:00:00Z","v":623584,"vw":147.897605},{"c":149.81,"h":149.83,"l":147.59,"n":11986,"o":148.41,"t":"2025-08-12T04:00:00Z","v":513655,"vw":149.432783},{"c":152.18,"h":152.4,"l":149.57,"n":14604,"o":149.86,"t":"2025-08-13T04:00:00Z","v":637872,"vw":151.598505},{"c":148.33,"h":151.41,"l":148.1,"n":17736,"o":151.35,"t":"2025-08-14T04:00:00Z","v":739226,"vw":148.781829},{"c":147.95,"h":148.56,"l":147.1681,"n":12906,"o":148.56,"t":"2025-08-15T04:00:00Z","v":626285,"vw":147.984253},{"c":146.79,"h":148.57,"l":146.77,"n":12764,"o":148.13,"t":"2025-08-18T04:00:00Z","v":581529,"vw":147.167679},{"c":147.76,"h":148.17,"l":146.92,"n":13233,"o":146.92,"t":"2025-08-19T04:00:00Z","v":567323,"vw":147.615649},{"c":146.54,"h":148.175,"l":145.845,"n":13250,"o":147.48,"t":"2025-08-20T04:00:00Z","v":513971,"vw":146.633708},{"c":147.32,"h":147.635,"l":145.33,"n":11511,"o":145.88,"t":"2025-08-21T04:00:00Z","v":427502,"vw":147.053641},{"c":148.49,"h":150.24,"l":147.61,"n":12278,"o":147.61,"t":"2025-08-22T04:00:00Z","v":525224,"vw":148.970378},{"c":147.1,"h":148.95,"l":147.03,"n":14583,"o":148.16,"t":"2025-08-25T04:00:00Z","v":617814,"vw":147.436224},{"c":148.14,"h":148.46,"l":146.78,"n":16061,"o":147.07,"t":"2025-08-26T04:00:00Z","v":1678387,"vw":148.11585},{"c":148.36,"h":149.32,"l":147.945,"n":14056,"o":148.04,"t":"2025-08-27T04:00:00Z","v":454790,"vw":148.414729},{"c":146.91,"h":148.92,"l":146.53,"n":12657,"o":148.63,"t":"2025-08-28T04:00:00Z","v":426091,"vw":146.964799},{"c":146.23,"h":147.51,"l":145.845,"n":13184,"o":146.95,"t":"2025-08-29T04:00:00Z","v":481238,"vw":146.268044},{"c":145.23,"h":145.6,"l":143.638,"n":14125,"o":145.11,"t":"2025-09-02T04:00:00Z","v":490860,"vw":145.191168},{"c":143.37,"h":145.6,"l":143.21,"n":14972,"o":144.79,"t":"2025-09-03T04:00:00Z","v":517513,"vw":143.636048},{"c":143.74,"h":143.9703,"l":142.9,"n":15939,"o":143.87,"t":"2025-09-04T04:00:00Z","v":750492,"vw":143.495651},{"c":145.42,"h":145.525,"l":143.06,"n":16482,"o":144.23,"t":"2025-09-05T04:00:00Z","v":537514,"vw":144.537844},{"c":144.76,"h":145.42,"l":143.985,"n":14263,"o":145.27,"t":"2025-09-08T04:00:00Z","v":500006,"vw":144.674049},{"c":143.71,"h":144.855,"l":143.3519,"n":18112,"o":144.76,"t":"2025-09-09T04:00:00Z","v":848413,"vw":143.914652},{"c":144.71,"h":145.14,"l":143.7425,"n":14290,"o":143.88,"t":"2025-09-10T04:00:00Z","v":679185,"vw":144.589105},{"c":148.74,"h":149.045,"l":144.63,"n":19754,"o":144.78,"t":"2025-09-11T04:00:00Z","v":691599,"vw":148.187964},{"c":146.7,"h":148.93,"l":146.62,"n":16691,"o":147.72,"t":"2025-09-12T04:00:00Z","v":736260,"vw":147.105755},{"c":146.74,"h":147.99,"l":146.35,"n":17222,"o":146.7,"t":"2025-09-15T04:00:00Z","v":620380,"vw":146.982762},{"c":146.16,"h":147.4941,"l":145.33,"n":16964,"o":146.91,"t":"2025-09-16T04:00:00Z","v":611584,"vw":146.304678},{"c":147.3,"h":149.53,"l":145.65,"n":16182,"o":146.75,"t":"2025-09-17T04:00:00Z","v":614161,"vw":147.569211},{"c":149.63,"h":150.305,"l":147.11,"n":16241,"o":147.57,"t":"2025-09-18T04:00:00Z","v":654067,"vw":149.018805},{"c":149.17,"h":149.885,"l":147.97,"n":14643,"o":149.6,"t":"2025-09-19T04:00:00Z","v":1635785,"vw":149.142908},{"c":150.61,"h":151.12,"l":148.02,"n":16306,"o":148.88,"t":"2025-09-22T04:00:00Z","v":584765,"vw":150.288041},{"c":147.86,"h":152.075,"l":147.4701,"n":16315,"o":150.93,"t":"2025-09-23T04:00:00Z","v":715982,"vw":148.358483},{"c":147.46,"h":149.06,"l":147.43,"n":13689,"o":148.47,"t":"2025-09-24T04:00:00Z","v":487551,"vw":147.719148},{"c":146.28,"h":147.475,"l":144.6525,"n":13677,"o":146.47,"t":"2025-09-25T04:00:00Z","v":615979,"vw":146.272349},{"c":147.86,"h":148.6899,"l":146.08,"n":12973,"o":147.11,"t":"2025-09-26T04:00:00Z","v":404607,"vw":147.771921},{"c":148.46,"h":149.14,"l":148.2,"n":13406,"o":149.04,"t":"2025-09-29T04:00:00Z","v":533051,"vw":148.579951},{"c":149.86,"h":150.27,"l":147.52,"n":17389,"o":148.46,"t":"2025-09-30T04:00:00Z","v":915196,"vw":149.61674},{"c":152.49,"h":153.38,"l":149.11,"n":19025,"o":149.26,"t":"2025-10-01T04:00:00Z","v":850778,"vw":152.349812},{"c":153.99,"h":154.36,"l":151.23,"n":20218,"o":152.45,"t":"2025-10-02T04:00:00Z","v":923265,"vw":153.556693},{"c":154.6,"h":155.895,"l":153.38,"n":19575,"o":153.99,"t":"2025-10-03T04:00:00Z","v":823981,"vw":155.028968},{"c":155.01,"h":155.82,"l":154.12,"n":16971,"o":155.02,"t":"2025-10-06T04:00:00Z","v":719641,"vw":155.172815},{"c":155.31,"h":157.175,"l":154.74,"n":20910,"o":155.53,"t":"2025-10-07T04:00:00Z","v":932735,"vw":155.629717},{"c":157.36,"h":157.44,"l":155.5,"n":17939,"o":156.46,"t":"2025-10-08T04:00:00Z","v":678101,"vw":156.96869},{"c":155.44,"h":157.89,"l":154.6,"n":17369,"o":157.5,"t":"2025-10-09T04:00:00Z","v":1019949,"vw":155.947245},{"c":151.13,"h":156.5999,"l":150.855,"n":20781,"o":156.08,"t":"2025-10-10T04:00:00Z","v":808583,"vw":152.83041},{"c":153.91,"h":154.25,"l":152.04,"n":18878,"o":152.4,"t":"2025-10-13T04:00:00Z","v":890636,"vw":153.641154},{"c":158.02,"h":158.04,"l":151.96,"n":22124,"o":152,"t":"2025-10-14T04:00:00Z","v":1007533,"vw":156.950509},{"c":160.63,"h":161.99,"l":158.705,"n":24717,"o":159.17,"t":"2025-10-15T04:00:00Z","v":1191501,"vw":160.604977},{"c":156.07,"h":161.48,"l":155.06,"n":21916,"o":161.2,"t":"2025-10-16T04:00:00Z","v":1158431,"vw":156.429184},{"c":155.39,"h":156.63,"l":154.35,"n":23395,"o":155.85,"t":"2025-10-17T04:00:00Z","v":1682398,"vw":155.677856},{"c":162.57,"h":164.63,"l":156.05,"n":35004,"o":156.91,"t":"2025-10-20T04:00:00Z","v":2883682,"vw":160.442349},{"c":164.44,"h":166.22,"l":161.99,"n":34628,"o":162.58,"t":"2025-10-21T04:00:00Z","v":1906101,"vw":164.187039},{"c":157.7,"h":164.27,"l":157.39,"n":30190,"o":163.58,"t":"2025-10-22T04:00:00Z","v":1451359,"vw":159.102741},{"c":160.77,"h":161.54,"l":158.54,"n":19311,"o":158.54,"t":"2025-10-23T04:00:00Z","v":889676,"vw":160.766917},{"c":159.59,"h":168.44,"l":157.51,"n":47490,"o":162.25,"t":"2025-10-24T04:00:00Z","v":3083542,"vw":160.856951},{"c":161,"h":161.75,"l":159.43,"n":28988,"o":161.29,"t":"2025-10-27T04:00:00Z","v":1646343,"vw":160.773631},{"c":158.31,"h":161.01,"l":157.5801,"n":21739,"o":161.01,"t":"2025-10-28T04:00:00Z","v":1017693,"vw":158.713088},{"c":158.36,"h":160.365,"l":157.315,"n":18998,"o":158.72,"t":"2025-10-29T04:00:00Z","v":753677,"vw":158.538195},{"c":158.22,"h":160.865,"l":157.62,"n":17532,"o":157.84,"t":"2025-10-30T04:00:00Z","v":738272,"vw":159.02682},{"c":155.81,"h":159.34,"l":155.73,"n":20639,"o":157.99,"t":"2025-10-31T04:00:00Z","v":1331033,"vw":156.459913},{"c":154.25,"h":156.1,"l":153.21,"n":21864,"o":156.1,"t":"2025-11-03T05:00:00Z","v":1079704,"vw":154.506386},{"c":154.57,"h":155.67,"l":152.37,"n":17259,"o":153.35,"t":"2025-11-04T05:00:00Z","v":745889,"vw":154.592094},{"c":155.99,"h":156.9,"l":154,"n":18449,"o":154.44,"t":"2025-11-05T05:00:00Z","v":607232,"vw":156.017956},{"c":153.49,"h":156.39,"l":152.61,"n":16803,"o":155.62,"t":"2025-11-06T05:00:00Z","v":549549,"vw":153.88514},{"c":153.36,"h":154.0358,"l":151.855,"n":17330,"o":153,"t":"2025-11-07T05:00:00Z","v":769791,"vw":153.102752},{"c":154.28,"h":154.57,"l":151.91,"n":14481,"o":154.5,"t":"2025-11-10T05:00:00Z","v":491938,"vw":153.932692},{"c":154.67,"h":154.83,"l":153.23,"n":12244,"o":153.54,"t":"2025-11-11T05:00:00Z","v":432458,"vw":154.43298},{"c":154.62,"h":157,"l":154.49,"n":13001,"o":155,"t":"2025-11-12T05:00:00Z","v":475954,"vw":154.914022},{"c":153.2,"h":156.29,"l":152.645,"n":16918,"o":154.84,"t":"2025-11-13T05:00:00Z","v":712667,"vw":153.670696},{"c":154.41,"h":154.85,"l":149.55,"n":31513,"o":150.66,"t":"2025-11-14T05:00:00Z","v":1439537,"vw":153.360729},{"c":150.59,"h":154.715,"l":149.77,"n":21532,"o":154.11,"t":"2025-11-17T05:00:00Z","v":870646,"vw":151.270477},{"c":150.76,"h":151.765,"l":149.17,"n":15628,"o":150,"t":"2025-11-18T05:00:00Z","v":601827,"vw":150.581708},{"c":145.05,"h":151.2025,"l":144.9636,"n":37119,"o":151.07,"t":"2025-11-19T05:00:00Z","v":1981998,"vw":147.088912},{"c":129.17,"h":152.3,"l":128.17,"n":69728,"o":150.5,"t":"2025-11-20T05:00:00Z","v":3783474,"vw":133.220199},{"c":128.77,"h":131.645,"l":125.55,"n":59677,"o":128.05,"t":"2025-11-21T05:00:00Z","v":2734605,"vw":129.009945},{"c":132.87,"h":135.59,"l":130.305,"n":37917,"o":130.57,"t":"2025-11-24T05:00:00Z","v":2563714,"vw":133.283334},{"c":133.54,"h":134.55,"l":131.8483,"n":27761,"o":132.96,"t":"2025-11-25T05:00:00Z","v":1168646,"vw":133.497309},{"c":135.86,"h":136.7,"l":134.8,"n":23162,"o":134.95,"t":"2025-11-26T05:00:00Z","v":1238126,"vw":135.806774},{"c":134.81,"h":136.7304,"l":134.74,"n":12604,"o":136.6,"t":"2025-11-28T05:00:00Z","v":521100,"vw":135.127315},{"c":132.84,"h":135.92,"l":132.75,"n":28205,"o":133.74,"t":"2025-12-01T05:00:00Z","v":1547661,"vw":133.719985},{"c":135.02,"h":135.805,"l":133.265,"n":21248,"o":133.49,"t":"2025-12-02T05:00:00Z","v":969744,"vw":134.796728},{"c":138.73,"h":138.82,"l":135.03,"n":22011,"o":135.03,"t":"2025-12-03T05:00:00Z","v":980123,"vw":138.029831},{"c":140.73,"h":141.09,"l":137.74,"n":26039,"o":137.74,"t":"2025-12-04T05:00:00Z","v":1483615,"vw":140.545614},{"c":140.22,"h":143.16,"l":139.81,"n":27675,"o":140.36,"t":"2025-12-05T05:00:00Z","v":1692617,"vw":140.833592},{"c":140.06,"h":142.39,"l":139.51,"n":21946,"o":140.21,"t":"2025-12-08T05:00:00Z","v":982627,"vw":140.479994},{"c":137.28,"h":140.655,"l":137.1,"n":17242,"o":139.33,"t":"2025-12-09T05:00:00Z","v":702923,"vw":137.890159},{"c":135.25,"h":138.682,"l":132.5,"n":32065,"o":137.37,"t":"2025-12-10T05:00:00Z","v":1715422,"vw":134.615414},{"c":136.73,"h":137.17,"l":134.55,"n":22352,"o":135.12,"t":"2025-12-11T05:00:00Z","v":1003781,"vw":136.265329},{"c":135.72,"h":138.13,"l":135.1996,"n":17621,"o":137.69,"t":"2025-12-12T05:00:00Z","v":731533,"vw":135.954294},{"c":135.52,"h":137.69,"l":134.89,"n":16004,"o":136.8,"t":"2025-12-15T05:00:00Z","v":1114726,"vw":135.510217},{"c":133.95,"h":137.0675,"l":133.648,"n":18895,"o":135.8,"t":"2025-12-16T05:00:00Z","v":1288535,"vw":134.108091},{"c":132.38,"h":134.81,"l":131.77,"n":22115,"o":133.6,"t":"2025-12-17T05:00:00Z","v":1565110,"vw":132.586119},{"c":132.69,"h":134.69,"l":131,"n":22853,"o":134.07,"t":"2025-12-18T05:00:00Z","v":1551985,"vw":132.548039},{"c":134.07,"h":134.569,"l":132.331,"n":16283,"o":132.44,"t":"2025-12-19T05:00:00Z","v":2082949,"vw":133.898079},{"c":135.68,"h":135.7339,"l":134.505,"n":14886,"o":134.9,"t":"2025-12-22T05:00:00Z","v":573855,"vw":135.475154},{"c":135.86,"h":136,"l":134.52,"n":14298,"o":135.64,"t":"2025-12-23T05:00:00Z","v":556969,"vw":135.647213},{"c":136.11,"h":136.47,"l":134.7801,"n":6728,"o":135.72,"t":"2025-12-24T05:00:00Z","v":217673,"vw":136.055021},{"c":135.28,"h":136.28,"l":135.1,"n":11220,"o":136.28,"t":"2025-12-26T05:00:00Z","v":378155,"vw":135.425791},{"c":135.28,"h":135.645,"l":134.75,"n":12269,"o":135.15,"t":"2025-12-29T05:00:00Z","v":459882,"vw":135.193797},{"c":133.94,"h":135.23,"l":133.9,"n":13369,"o":135,"t":"2025-12-30T05:00:00Z","v":551090,"vw":134.19947},{"c":132.46,"h":134.27,"l":132.41,"n":10325,"o":134.27,"t":"2025-12-31T05:00:00Z","v":394221,"vw":132.782536},{"c":135.35,"h":135.52,"l":132.31,"n":16188,"o":132.66,"t":"2026-01-02T05:00:00Z","v":683279,"vw":134.815192},{"c":138.86,"h":139.375,"l":135.355,"n":20367,"o":135.9,"t":"2026-01-05T05:00:00Z","v":947193,"vw":138.684964},{"c":137.67,"h":138.9662,"l":135.915,"n":20632,"o":138.65,"t":"2026-01-06T05:00:00Z","v":800880,"vw":137.550173},{"c":136.8,"h":138.21,"l":135.47,"n":15396,"o":137.33,"t":"2026-01-07T05:00:00Z","v":604070,"vw":136.789492},{"c":138.39,"h":140.81,"l":135.93,"n":18255,"o":137.33,"t":"2026-01-08T05:00:00Z","v":877378,"vw":137.861249},{"c":139.95,"h":141,"l":138.49,"n":17671,"o":138.49,"t":"2026-01-09T05:00:00Z","v":720536,"vw":140.016258},{"c":139.51,"h":140.73,"l":139.165,"n":14637,"o":139.84,"t":"2026-01-12T05:00:00Z","v":461778,"vw":139.619763},{"c":139.5,"h":141.66,"l":139.31,"n":16470,"o":140.08,"t":"2026-01-13T05:00:00Z","v":596212,"vw":139.767949},{"c":139,"h":140,"l":137.49,"n":19168,"o":139.69,"t":"2026-01-14T05:00:00Z","v":679789,"vw":138.933254},{"c":141.5,"h":141.89,"l":139.48,"n":17630,"o":139.85,"t":"2026-01-15T05:00:00Z","v":671109,"vw":141.042133},{"c":139.94,"h":142.28,"l":139.2001,"n":18025,"o":141.38,"t":"2026-01-16T05:00:00Z","v":605377,"vw":140.286048},{"c":136.23,"h":139.57,"l":135.52,"n":17570,"o":137.51,"t":"2026-01-20T05:00:00Z","v":585441,"vw":136.523296},{"c":138.47,"h":139.5,"l":136.13,"n":19915,"o":137.25,"t":"2026-01-21T05:00:00Z","v":852487,"vw":137.962806},{"c":140.09,"h":140.83,"l":139.1004,"n":18066,"o":139.33,"t":"2026-01-22T05:00:00Z","v":701014,"vw":140.043115},{"c":137.89,"h":141,"l":137.35,"n":15465,"o":140.14,"t":"2026-01-23T05:00:00Z","v":620164,"vw":137.983308},{"c":136.98,"h":139.1,"l":136.135,"n":16488,"o":138.72,"t":"2026-01-26T05:00:00Z","v":566375,"vw":136.987101},{"c":136.77,"h":137.15,"l":135.444,"n":21488,"o":137.07,"t":"2026-01-27T05:00:00Z","v":631708,"vw":136.515195},{"c":136.7,"h":137.475,"l":135.03,"n":14367,"o":136.62,"t":"2026-01-28T05:00:00Z","v":452670,"vw":136.540696},{"c":136.29,"h":138.22,"l":134.5,"n":23029,"o":137.95,"t":"2026-01-29T05:00:00Z","v":1036638,"vw":135.977048},{"c":135.26,"h":136.625,"l":133.485,"n":19937,"o":135.47,"t":"2026-01-30T05:00:00Z","v":830381,"vw":135.100579},{"c":136.88,"h":136.92,"l":133.73,"n":22428,"o":134.69,"t":"2026-02-02T05:00:00Z","v":990475,"vw":136.393714},{"c":132.91,"h":136.99,"l":130.52,"n":33347,"o":136.69,"t":"2026-02-03T05:00:00Z","v":1390530,"vw":132.679485},{"c":143.33,"h":144.465,"l":130.94,"n":48790,"o":137.57,"t":"2026-02-04T05:00:00Z","v":2175246,"vw":140.629767},{"c":143.73,"h":144.865,"l":140.249,"n":26981,"o":142.57,"t":"2026-02-05T05:00:00Z","v":1111564,"vw":143.140854},{"c":148.81,"h":148.89,"l":145.36,"n":19446,"o":145.4,"t":"2026-02-06T05:00:00Z","v":776217,"vw":147.881653},{"c":150.96,"h":151.1,"l":147.5072,"n":17146,"o":147.91,"t":"2026-02-09T05:00:00Z","v":798892,"vw":150.506856},{"c":151.16,"h":152.89,"l":149.51,"n":19015,"o":152.86,"t":"2026-02-10T05:00:00Z","v":810958,"vw":151.033376},{"c":142.36,"h":153.08,"l":142.07,"n":26997,"o":151.41,"t":"2026-02-11T05:00:00Z","v":1265706,"vw":144.023885},{"c":131.52,"h":144.19,"l":126.03,"n":55401,"o":142.44,"t":"2026-02-12T05:00:00Z","v":2772658,"vw":130.774556},{"c":132.79,"h":136.865,"l":131.115,"n":37573,"o":132.05,"t":"2026-02-13T05:00:00Z","v":1827483,"vw":134.135343},{"c":136.46,"h":136.79,"l":132.705,"n":30713,"o":133.01,"t":"2026-02-17T05:00:00Z","v":1515805,"vw":135.618202},{"c":141.49,"h":142.5099,"l":136.27,"n":21345,"o":136.27,"t":"2026-02-18T05:00:00Z","v":907687,"vw":140.993008},{"c":139.31,"h":142.51,"l":137.58,"n":20757,"o":140,"t":"2026-02-19T05:00:00Z","v":966787,"vw":139.485202},{"c":137.93,"h":139.69,"l":136.37,"n":12213,"o":138.22,"t":"2026-02-20T05:00:00Z","v":531915,"vw":137.87311},{"c":131.8,"h":137.105,"l":131.24,"n":19715,"o":136.3,"t":"2026-02-23T05:00:00Z","v":928723,"vw":132.421091},{"c":134.53,"h":135.54,"l":131.74,"n":21326,"o":132.19,"t":"2026-02-24T05:00:00Z","v":1048970,"vw":134.664859},{"c":133.45,"h":136.5,"l":132,"n":17781,"o":135.74,"t":"2026-02-25T05:00:00Z","v":787517,"vw":133.466045},{"c":139.76,"h":140.02,"l":133.835,"n":21381,"o":134.53,"t":"2026-02-26T05:00:00Z","v":882362,"vw":138.595097},{"c":137.86,"h":138.34,"l":135.7163,"n":17780,"o":137.2,"t":"2026-02-27T05:00:00Z","v":1125907,"vw":137.676628},{"c":139.03,"h":140.11,"l":136.09,"n":14446,"o":136.48,"t":"2026-03-02T05:00:00Z","v":629686,"vw":139.09095},{"c":138.88,"h":140.5,"l":134.1418,"n":18660,"o":136.1,"t":"2026-03-03T05:00:00Z","v":917000,"vw":138.705326},{"c":138.15,"h":139.7874,"l":137.105,"n":15918,"o":138.96,"t":"2026-03-04T05:00:00Z","v":632524,"vw":138.231361},{"c":136.1,"h":138.32,"l":134.87,"n":14004,"o":136.33,"t":"2026-03-05T05:00:00Z","v":519336,"vw":136.229923},{"c":136.79,"h":136.95,"l":132.69,"n":15349,"o":134.13,"t":"2026-03-06T05:00:00Z","v":594491,"vw":136.135981},{"c":134.67,"h":135.02,"l":131.4,"n":20333,"o":134.72,"t":"2026-03-09T04:00:00Z","v":819140,"vw":133.573204},{"c":131.84,"h":135.16,"l":130.74,"n":16157,"o":134.4,"t":"2026-03-10T04:00:00Z","v":722368,"vw":132.33872},{"c":132.91,"h":134.81,"l":131.92,"n":17634,"o":132.02,"t":"2026-03-11T04:00:00Z","v":757793,"vw":133.113224},{"c":129.5,"h":132.46,"l":128.94,"n":19556,"o":131.41,"t":"2026-03-12T04:00:00Z","v":949864,"vw":130.099535},{"c":128.06,"h":131.19,"l":127.12,"n":18515,"o":130.76,"t":"2026-03-13T04:00:00Z","v":798360,"vw":128.098332},{"c":128.83,"h":130.3,"l":128.58,"n":20646,"o":129.96,"t":"2026-03-16T04:00:00Z","v":942683,"vw":129.15216},{"c":130.38,"h":131.65,"l":128.93,"n":16965,"o":129.69,"t":"2026-03-17T04:00:00Z","v":898673,"vw":130.144798},{"c":127.79,"h":131.5,"l":127.77,"n":16516,"o":129.47,"t":"2026-03-18T04:00:00Z","v":1167208,"vw":128.118468},{"c":128.02,"h":129.09,"l":126.27,"n":18394,"o":127,"t":"2026-03-19T04:00:00Z","v":1296760,"vw":127.9438},{"c":128.44,"h":129.359,"l":126.73,"n":19241,"o":129.29,"t":"2026-03-20T04:00:00Z","v":2820373,"vw":128.354694},{"c":129.21,"h":131.64,"l":129.06,"n":20235,"o":130.73,"t":"2026-03-23T04:00:00Z","v":1315409,"vw":129.636337},{"c":128.87,"h":130.43,"l":126.8001,"n":20005,"o":127.93,"t":"2026-03-24T04:00:00Z","v":1321924,"vw":129.01688},{"c":129.97,"h":131.72,"l":127.935,"n":18336,"o":130.6,"t":"2026-03-25T04:00:00Z","v":778665,"vw":129.996257},{"c":129.52,"h":131,"l":128.57,"n":16718,"o":129.5,"t":"2026-03-26T04:00:00Z","v":686324,"vw":129.467554},{"c":125.89,"h":128.88,"l":125.505,"n":17057,"o":128.88,"t":"2026-03-27T04:00:00Z","v":586971,"vw":126.30757},{"c":124.8,"h":127.24,"l":124.32,"n":18648,"o":127.05,"t":"2026-03-30T04:00:00Z","v":736388,"vw":125.291185},{"c":127.28,"h":128.79,"l":125.01,"n":16135,"o":126.52,"t":"2026-03-31T04:00:00Z","v":766604,"vw":126.901653},{"c":128.42,"h":129.49,"l":126.65,"n":19917,"o":128.26,"t":"2026-04-01T04:00:00Z","v":670452,"vw":128.639882},{"c":128.02,"h":131.29,"l":126,"n":14840,"o":126.52,"t":"2026-04-02T04:00:00Z","v":673179,"vw":128.098688},{"c":128.04,"h":128.49,"l":127.25,"n":12480,"o":127.58,"t":"2026-04-06T04:00:00Z","v":400595,"vw":127.990595},{"c":127.19,"h":128.85,"l":125.87,"n":13233,"o":127.91,"t":"2026-04-07T04:00:00Z","v":536440,"vw":127.147301},{"c":131.14,"h":132.24,"l":130.51,"n":15420,"o":130.6,"t":"2026-04-08T04:00:00Z","v":560618,"vw":131.127819},{"c":127.13,"h":130.71,"l":126.37,"n":18289,"o":130.26,"t":"2026-04-09T04:00:00Z","v":831358,"vw":127.684059},{"c":122.87,"h":127.24,"l":122.35,"n":20674,"o":127.24,"t":"2026-04-10T04:00:00Z","v":853436,"vw":123.354555},{"c":125.31,"h":125.45,"l":120.73,"n":17890,"o":121.03,"t":"2026-04-13T04:00:00Z","v":901711,"vw":124.287617},{"c":125.41,"h":126.42,"l":125.22,"n":16172,"o":125.88,"t":"2026-04-14T04:00:00Z","v":631095,"vw":125.655848},{"c":127.31,"h":127.68,"l":125.5501,"n":21590,"o":126.5,"t":"2026-04-15T04:00:00Z","v":975518,"vw":127.109176},{"c":126.25,"h":128.59,"l":125.32,"n":18274,"o":127.85,"t":"2026-04-16T04:00:00Z","v":866662,"vw":126.298972},{"c":128.93,"h":129.5,"l":127.7,"n":18761,"o":127.92,"t":"2026-04-17T04:00:00Z","v":733594,"vw":128.741381},{"c":128.87,"h":130.795,"l":128.17,"n":14003,"o":128.76,"t":"2026-04-20T04:00:00Z","v":609212,"vw":128.985317},{"c":129.51,"h":131.85,"l":128.7,"n":16905,"o":129.01,"t":"2026-04-21T04:00:00Z","v":808283,"vw":129.87695},{"c":127.55,"h":130.765,"l":126.82,"n":16767,"o":130.21,"t":"2026-04-22T04:00:00Z","v":1135773,"vw":127.690685},{"c":127.58,"h":128.88,"l":126.13,"n":19397,"o":127.61,"t":"2026-04-23T04:00:00Z","v":882443,"vw":127.726525},{"c":126.6,"h":127.51,"l":125.245,"n":15160,"o":127.04,"t":"2026-04-24T04:00:00Z","v":639854,"vw":126.573165},{"c":125.82,"h":127.825,"l":125.5,"n":17825,"o":126.51,"t":"2026-04-27T04:00:00Z","v":682844,"vw":126.03614},{"c":126.46,"h":126.82,"l":125,"n":18428,"o":126.51,"t":"2026-04-28T04:00:00Z","v":768243,"vw":126.269536},{"c":125.57,"h":127.07,"l":124.7,"n":15298,"o":126.2,"t":"2026-04-29T04:00:00Z","v":558893,"vw":125.404774},{"c":129.41,"h":129.53,"l":125.445,"n":18106,"o":125.64,"t":"2026-04-30T04:00:00Z","v":1244026,"vw":129.01705},{"c":128.92,"h":130.78,"l":128.46,"n":15969,"o":130.38,"t":"2026-05-01T04:00:00Z","v":649034,"vw":129.04773},{"c":130.74,"h":131.94,"l":128.73,"n":24992,"o":128.73,"t":"2026-05-04T04:00:00Z","v":1060459,"vw":130.897414},{"c":136.55,"h":137.77,"l":128.61,"n":47374,"o":131.56,"t":"2026-05-05T04:00:00Z","v":3061738,"vw":134.555714},{"c":126.62,"h":130.52,"l":119.22,"n":58067,"o":126.62,"t":"2026-05-06T04:00:00Z","v":3840709,"vw":125.06301},{"c":122.76,"h":127.05,"l":119.8,"n":37455,"o":127.04,"t":"2026-05-07T04:00:00Z","v":1845359,"vw":122.139627},{"c":118.43,"h":123,"l":118.38,"n":31050,"o":122.96,"t":"2026-05-08T04:00:00Z","v":1512633,"vw":119.462243},{"c":117.02,"h":118.73,"l":115.7,"n":30976,"o":118.18,"t":"2026-05-11T04:00:00Z","v":1612042,"vw":117.051268},{"c":114.15,"h":120,"l":114.14,"n":31774,"o":118.78,"t":"2026-05-12T04:00:00Z","v":1548591,"vw":115.182997},{"c":107.27,"h":114.715,"l":105.68,"n":43828,"o":113.78,"t":"2026-05-13T04:00:00Z","v":2649758,"vw":108.208979},{"c":112.76,"h":113.29,"l":108.08,"n":38716,"o":108.52,"t":"2026-05-14T04:00:00Z","v":2539060,"vw":111.623704},{"c":110.51,"h":114.32,"l":110.33,"n":26392,"o":113.07,"t":"2026-05-15T04:00:00Z","v":1537967,"vw":111.592536},{"c":113.61,"h":114.94,"l":110.92,"n":23934,"o":110.94,"t":"2026-05-18T04:00:00Z","v":1226526,"vw":113.481671},{"c":112.89,"h":115.3151,"l":112.5,"n":21895,"o":114.51,"t":"2026-05-19T04:00:00Z","v":1023243,"vw":113.480506},{"c":113.82,"h":114.03,"l":109.84,"n":21008,"o":112.39,"t":"2026-05-20T04:00:00Z","v":799464,"vw":113.335714},{"c":114.04,"h":114.73,"l":110.86,"n":19369,"o":112.84,"t":"2026-05-21T04:00:00Z","v":1331973,"vw":113.077087},{"c":114.69,"h":116.01,"l":113.8,"n":16854,"o":114.74,"t":"2026-05-22T04:00:00Z","v":893029,"vw":114.670332},{"c":115.85,"h":117.01,"l":114.18,"n":20442,"o":114.5,"t":"2026-05-26T04:00:00Z","v":985108,"vw":116.208249},{"c":115.9,"h":116.75,"l":115.23,"n":19702,"o":115.35,"t":"2026-05-27T04:00:00Z","v":757308,"vw":115.989853},{"c":118.96,"h":119.48,"l":115,"n":23480,"o":115.37,"t":"2026-05-28T04:00:00Z","v":1302501,"vw":118.579723},{"c":119.86,"h":122.4499,"l":117.41,"n":22826,"o":117.41,"t":"2026-05-29T04:00:00Z","v":2336672,"vw":120.232016},{"c":123.02,"h":124.53,"l":118.35,"n":29084,"o":119.21,"t":"2026-06-01T04:00:00Z","v":1319362,"vw":122.97835},{"c":121.94,"h":122.48,"l":119.23,"n":20393,"o":120.99,"t":"2026-06-02T04:00:00Z","v":990829,"vw":121.65208},{"c":121.28,"h":122.22,"l":119.34,"n":19761,"o":120.73,"t":"2026-06-03T04:00:00Z","v":922725,"vw":121.361326},{"c":123.57,"h":125.2071,"l":122.52,"n":19313,"o":123.19,"t":"2026-06-04T04:00:00Z","v":868726,"vw":123.754558},{"c":122.55,"h":124.7188,"l":122.51,"n":21134,"o":124.15,"t":"2026-06-05T04:00:00Z","v":982015,"vw":122.948123},{"c":119.96,"h":123.2995,"l":119.96,"n":22918,"o":122.26,"t":"2026-06-08T04:00:00Z","v":1180906,"vw":120.627987},{"c":125.44,"h":125.85,"l":120.335,"n":29925,"o":120.68,"t":"2026-06-09T04:00:00Z","v":1415233,"vw":123.951488},{"c":121.76,"h":126.87,"l":121.75,"n":28768,"o":125.15,"t":"2026-06-10T04:00:00Z","v":1659692,"vw":123.216005},{"c":126.31,"h":128.1875,"l":122.01,"n":27246,"o":123.25,"t":"2026-06-11T04:00:00Z","v":1594770,"vw":125.992608},{"c":127,"h":128.78,"l":125.82,"n":23050,"o":126.82,"t":"2026-06-12T04:00:00Z","v":1296165,"vw":127.303891},{"c":124.57,"h":128.9,"l":124.22,"n":25218,"o":128.89,"t":"2026-06-15T04:00:00Z","v":1352434,"vw":125.864065},{"c":124.82,"h":128.02,"l":124,"n":20496,"o":124.61,"t":"2026-06-16T04:00:00Z","v":1195067,"vw":124.971499},{"c":122.85,"h":127.38,"l":122.76,"n":20987,"o":124.02,"t":"2026-06-17T04:00:00Z","v":1261010,"vw":124.21735},{"c":120.97,"h":124.56,"l":119.62,"n":28010,"o":124.56,"t":"2026-06-18T04:00:00Z","v":4018534,"vw":121.138467},{"c":118.7,"h":122.19,"l":117.91,"n":26292,"o":121.68,"t":"2026-06-22T04:00:00Z","v":1633493,"vw":119.322522},{"c":120.9,"h":121.1,"l":117.13,"n":21215,"o":118.8,"t":"2026-06-23T04:00:00Z","v":1180583,"vw":120.033901},{"c":122.04,"h":123.08,"l":119.87,"n":20852,"o":120.66,"t":"2026-06-24T04:00:00Z","v":1107457,"vw":122.240157},{"c":124.39,"h":125.68,"l":121.455,"n":21166,"o":122.18,"t":"2026-06-25T04:00:00Z","v":925149,"vw":124.16127},{"c":125.69,"h":126.1117,"l":123.44,"n":22317,"o":124.03,"t":"2026-06-26T04:00:00Z","v":1451717,"vw":125.4356},{"c":123.81,"h":126.43,"l":123.79,"n":22531,"o":126.16,"t":"2026-06-29T04:00:00Z","v":1067826,"vw":124.290894},{"c":126,"h":126.35,"l":122.34,"n":23397,"o":123.81,"t":"2026-06-30T04:00:00Z","v":1512464,"vw":125.320864},{"c":124.63,"h":127.63,"l":124.58,"n":20332,"o":126.35,"t":"2026-07-01T04:00:00Z","v":1284595,"vw":125.573047},{"c":127.89,"h":127.91,"l":125.55,"n":17840,"o":125.55,"t":"2026-07-02T04:00:00Z","v":853369,"vw":127.238006},{"c":128.98,"h":129.5999,"l":126.88,"n":17174,"o":127.22,"t":"2026-07-06T04:00:00Z","v":871075,"vw":128.879297},{"c":130.29,"h":131.785,"l":129.185,"n":16773,"o":130.4,"t":"2026-07-07T04:00:00Z","v":828366,"vw":130.038873},{"c":129.7,"h":130.18,"l":128,"n":16358,"o":128.51,"t":"2026-07-08T04:00:00Z","v":702715,"vw":129.441136},{"c":125.84,"h":129.125,"l":124.875,"n":24413,"o":128.94,"t":"2026-07-09T04:00:00Z","v":1166832,"vw":125.98283},{"c":125.83,"h":128.42,"l":125,"n":20438,"o":127.59,"t":"2026-07-10T04:00:00Z","v":1227189,"vw":126.060701},{"c":126.54,"h":127.305,"l":125.62,"n":16487,"o":126.86,"t":"2026-07-13T04:00:00Z","v":669502,"vw":126.46526},{"c":129.26,"h":130.05,"l":124.47,"n":22571,"o":124.66,"t":"2026-07-14T04:00:00Z","v":1096595,"vw":128.632378},{"c":129.66,"h":132.67,"l":129.19,"n":17434,"o":129.88,"t":"2026-07-15T04:00:00Z","v":758296,"vw":130.118456},{"c":132.31,"h":132.685,"l":129.45,"n":16634,"o":130.64,"t":"2026-07-16T04:00:00Z","v":716680,"vw":132.102492},{"c":131.75,"h":135.155,"l":130.9,"n":24183,"o":131.54,"t":"2026-07-17T04:00:00Z","v":1082718,"vw":132.015191},{"c":129.49,"h":131.815,"l":129.16,"n":18254,"o":131.44,"t":"2026-07-20T04:00:00Z","v":804297,"vw":129.833149},{"c":129.64,"h":130.015,"l":128,"n":15865,"o":128.36,"t":"2026-07-21T04:00:00Z","v":582062,"vw":129.534451},{"c":130.5,"h":130.805,"l":129.57,"n":12557,"o":130.36,"t":"2026-07-22T04:00:00Z","v":482950,"vw":130.426772},{"c":132,"h":132.86,"l":130.37,"n":14249,"o":130.47,"t":"2026-07-23T04:00:00Z","v":578986,"vw":131.802212},{"c":134.56,"h":136.075,"l":132.17,"n":16953,"o":132.63,"t":"2026-07-24T04:00:00Z","v":699577,"vw":134.730145},{"c":135.23,"h":136.0299,"l":132.52,"n":20678,"o":135.86,"t":"2026-07-27T04:00:00Z","v":872706,"vw":135.020256},{"c":140.61,"h":141.05,"l":136.26,"n":24592,"o":137.92,"t":"2026-07-28T04:00:00Z","v":1155832,"vw":139.746667},{"c":135.91,"h":139.9341,"l":135.77,"n":30820,"o":139.82,"t":"2026-07-29T04:00:00Z","v":1292797,"vw":136.742243},{"c":132.75,"h":135.33,"l":131.02,"n":21580,"o":134.01,"t":"2026-07-30T04:00:00Z","v":890636,"vw":132.756691},{"c":134.93,"h":135.49,"l":131.04,"n":18660,"o":131.32,"t":"2026-07-31T04:00:00Z","v":746873,"vw":134.438857},{"c":138.72,"h":139.51,"l":136.65,"n":21559,"o":136.68,"t":"2026-08-03T04:00:00Z","v":864148,"vw":138.588228},{"c":142.68,"h":143.97,"l":138.55,"n":30826,"o":139.38,"t":"2026-08-04T04:00:00Z","v":1362720,"vw":142.26611},{"c":144.67,"h":151.975,"l":142.3101,"n":32128,"o":144.91,"t":"2026-08-05T04:00:00Z","v":1547360,"vw":145.114129},{"c":144.03,"h":145.33,"l":142.51,"n":21764,"o":142.8,"t":"2026-08-06T04:00:00Z","v":913748,"vw":143.71634},{"c":145.07,"h":146.5099,"l":143.665,"n":15214,"o":143.67,"t":"2026-08-07T04:00:00Z","v":665946,"vw":145.282054},{"c":147.33,"h":147.69,"l":144.91,"n":19115,"o":144.91,"t":"2026-08-10T04:00:00Z","v":1033785,"vw":147.056022},{"c":147.62,"h":149.54,"l":144.975,"n":15001,"o":145.14,"t":"2026-08-11T04:00:00Z","v":604295,"vw":147.735422},{"c":145.37,"h":147.285,"l":144.01,"n":13035,"o":145.47,"t":"2026-08-12T04:00:00Z","v":526629,"vw":145.263425},{"c":143.91,"h":146.5617,"l":142.4101,"n":24290,"o":146,"t":"2026-08-13T04:00:00Z","v":1106720,"vw":143.616767},{"c":144.66,"h":144.75,"l":142.71,"n":14109,"o":143.76,"t":"2026-08-14T04:00:00Z","v":958778,"vw":143.741394},{"c":143.63,"h":144.87,"l":142.56,"n":17180,"o":143.7,"t":"2026-08-17T04:00:00Z","v":1021962,"vw":143.93544},{"c":142.86,"h":145,"l":142.76,"n":15463,"o":144.87,"t":"2026-08-18T04:00:00Z","v":531702,"vw":143.404803},{"c":147.37,"h":147.84,"l":142.615,"n":17096,"o":143.79,"t":"2026-08-19T04:00:00Z","v":739621,"vw":146.901468},{"c":147.94,"h":149,"l":145.57,"n":17260,"o":146.11,"t":"2026-08-20T04:00:00Z","v":910024,"vw":147.958343},{"c":150.08,"h":150.25,"l":147.74,"n":18261,"o":148.16,"t":"2026-08-21T04:00:00Z","v":890797,"vw":149.519088},{"c":151.61,"h":152.46,"l":149.66,"n":21990,"o":150.8,"t":"2026-08-24T04:00:00Z","v":1024953,"vw":151.191508},{"c":150.87,"h":152.72,"l":149.94,"n":18916,"o":151.65,"t":"2026-08-25T04:00:00Z","v":999585,"vw":150.987721},{"c":151.52,"h":153.2999,"l":150.44,"n":14682,"o":150.65,"t":"2026-08-26T04:00:00Z","v":501118,"vw":151.8386},{"c":150.62,"h":152.58,"l":149.78,"n":18776,"o":151.23,"t":"2026-08-27T04:00:00Z","v":888916,"vw":150.726573},{"c":151.98,"h":153.0099,"l":150.32,"n":17120,"o":151.03,"t":"2026-08-28T04:00:00Z","v":615292,"vw":152.170333},{"c":149.05,"h":151.995,"l":148.875,"n":19919,"o":151.04,"t":"2026-08-31T04:00:00Z","v":1370783,"vw":149.563713},{"c":146.33,"h":149.8,"l":146.06,"n":21557,"o":149.63,"t":"2026-09-01T04:00:00Z","v":926469,"vw":146.79098},{"c":147.08,"h":148.03,"l":145.3,"n":15731,"o":145.89,"t":"2026-09-02T04:00:00Z","v":659514,"vw":147.115226},{"c":147.54,"h":150.58,"l":146.17,"n":15897,"o":148.59,"t":"2026-09-03T04:00:00Z","v":724640,"vw":147.422949},{"c":146.23,"h":147.37,"l":145,"n":18516,"o":145.8,"t":"2026-09-04T04:00:00Z","v":703822,"vw":146.261536},{"c":144.27,"h":146.095,"l":142.94,"n":19413,"o":145.81,"t":"2026-09-08T04:00:00Z","v":815271,"vw":144.226322},{"c":141.75,"h":143.99,"l":141.56,"n":17738,"o":143.73,"t":"2026-09-09T04:00:00Z","v":772992,"vw":142.143822},{"c":140.53,"h":142.8685,"l":140.17,"n":15658,"o":141.23,"t":"2026-09-10T04:00:00Z","v":573480,"vw":140.95421},{"c":141.85,"h":142.015,"l":140.53,"n":14318,"o":141.61,"t":"2026-09-11T04:00:00Z","v":511183,"vw":141.626427},{"c":144.07,"h":144.84,"l":140.28,"n":19696,"o":142.86,"t":"2026-09-14T04:00:00Z","v":677459,"vw":143.59491},{"c":144.91,"h":145.71,"l":142.56,"n":15164,"o":142.96,"t":"2026-09-15T04:00:00Z","v":551987,"vw":144.661789},{"c":143.49,"h":145.63,"l":142.18,"n":17262,"o":144.26,"t":"2026-09-16T04:00:00Z","v":544475,"vw":143.756929},{"c":144.16,"h":145.58,"l":143.165,"n":13550,"o":144.72,"t":"2026-09-17T04:00:00Z","v":549892,"vw":144.178358},{"c":143.4,"h":143.98,"l":142.13,"n":17567,"o":143.98,"t":"2026-09-18T04:00:00Z","v":2137644,"vw":143.370362},{"c":143.76,"h":144.82,"l":141.98,"n":17066,"o":144.73,"t":"2026-09-21T04:00:00Z","v":818114,"vw":143.540429},{"c":143.12,"h":145.05,"l":141.815,"n":18292,"o":144.85,"t":"2026-09-22T04:00:00Z","v":698448,"vw":142.960187},{"c":141.12,"h":144.625,"l":140.89,"n":18865,"o":143.14,"t":"2026-09-23T04:00:00Z","v":912995,"vw":141.862011},{"c":135.33,"h":143.1,"l":134.92,"n":19846,"o":143.1,"t":"2026-09-24T04:00:00Z","v":830061,"vw":136.899487},{"c":138.37,"h":138.565,"l":134.23,"n":17130,"o":134.92,"t":"2026-09-25T04:00:00Z","v":647918,"vw":137.811691},{"c":138.37,"h":138.89,"l":136.15,"n":17608,"o":137.4,"t":"2026-09-28T04:00:00Z","v":975411,"vw":138.143488},{"c":136.48,"h":139.09,"l":136.04,"n":18016,"o":139.09,"t":"2026-09-29T04:00:00Z","v":683787,"vw":136.66852},{"c":135.27,"h":138.69,"l":135.22,"n":19345,"o":137,"t":"2026-09-30T04:00:00Z","v":1040023,"vw":135.909327},{"c":139.79,"h":140.71,"l":136.19,"n":22687,"o":136.39,"t":"2026-10-01T04:00:00Z","v":998967,"vw":139.643272},{"c":138.06,"h":140.7,"l":136.9,"n":18115,"o":138.57,"t":"2026-10-02T04:00:00Z","v":772181,"vw":137.985621},{"c":138.67,"h":140.29,"l":136.88,"n":15584,"o":137.78,"t":"2026-10-05T04:00:00Z","v":604871,"vw":138.928428},{"c":139.23,"h":140.3,"l":138.0319,"n":13483,"o":140.16,"t":"2026-10-06T04:00:00Z","v":929889,"vw":139.494434},{"c":136.35,"h":138.955,"l":134.64,"n":15674,"o":138.24,"t":"2026-10-07T04:00:00Z","v":1147721,"vw":136.171284},{"c":138.59,"h":139.08,"l":134.65,"n":17698,"o":136.07,"t":"2026-10-08T04:00:00Z","v":762016,"vw":137.663897},{"c":139.15,"h":140.1,"l":138,"n":14755,"o":138.56,"t":"2026-10-09T04:00:00Z","v":652610,"vw":139.216922},{"c":139.43,"h":141.21,"l":138.621,"n":13509,"o":139.79,"t":"2026-10-12T04:00:00Z","v":639117,"vw":139.905531},{"c":142.2,"h":142.81,"l":138.14,"n":20490,"o":140,"t":"2026-10-13T04:00:00Z","v":935460,"vw":141.08279},{"c":142,"h":143.03,"l":139.78,"n":21613,"o":142.61,"t":"2026-10-14T04:00:00Z","v":779958,"vw":141.256898},{"c":141.97,"h":143.8172,"l":139.46,"n":20172,"o":143,"t":"2026-10-15T04:00:00Z","v":902972,"vw":141.25524},{"c":141.08,"h":143,"l":140.33,"n":19601,"o":142.22,"t":"2026-10-16T04:00:00Z","v":1007060,"vw":141.068127},{"c":138.34,"h":142.04,"l":136.68,"n":25143,"o":141.27,"t":"2026-10-19T04:00:00Z","v":1331191,"vw":138.829532},{"c":139.67,"h":140.34,"l":137.6,"n":25821,"o":139.12,"t":"2026-10-20T04:00:00Z","v":1304853,"vw":139.425937},{"c":142.49,"h":143.14,"l":139.08,"n":18455,"o":140.16,"t":"2026-10-21T04:00:00Z","v":1029942,"vw":141.950318},{"c":146.26,"h":146.69,"l":142.1,"n":19083,"o":142.77,"t":"2026-10-22T04:00:00Z","v":855270,"vw":145.377222}],"volatilityBars":[{"c":143.66,"h":145.05,"l":143.38,"n":499,"o":144.85,"t":"2026-09-22T13:30:00Z","v":25648,"vw":144.266096},{"c":143.38,"h":143.69,"l":142.205,"n":617,"o":143.43,"t":"2026-09-22T13:45:00Z","v":22725,"vw":143.09029},{"c":143.49,"h":143.73,"l":143.225,"n":826,"o":143.375,"t":"2026-09-22T14:00:00Z","v":30806,"vw":143.459566},{"c":142.82,"h":143.48,"l":142.7,"n":764,"o":143.48,"t":"2026-09-22T14:15:00Z","v":26225,"vw":142.905863},{"c":142.65,"h":143.2997,"l":142.52,"n":694,"o":142.83,"t":"2026-09-22T14:30:00Z","v":25862,"vw":142.819789},{"c":142.18,"h":142.525,"l":142.15,"n":695,"o":142.525,"t":"2026-09-22T14:45:00Z","v":18775,"vw":142.325214},{"c":142.47,"h":142.6,"l":142.09,"n":566,"o":142.18,"t":"2026-09-22T15:00:00Z","v":14613,"vw":142.412019},{"c":142.56,"h":142.66,"l":142.39,"n":469,"o":142.51,"t":"2026-09-22T15:15:00Z","v":12389,"vw":142.515438},{"c":142.7,"h":142.7,"l":142.34,"n":509,"o":142.545,"t":"2026-09-22T15:30:00Z","v":15490,"vw":142.527008},{"c":142.21,"h":142.72,"l":142.11,"n":594,"o":142.71,"t":"2026-09-22T15:45:00Z","v":27233,"vw":142.394038},{"c":142.21,"h":142.49,"l":142.05,"n":674,"o":142.21,"t":"2026-09-22T16:00:00Z","v":24917,"vw":142.230817},{"c":142.34,"h":142.415,"l":142.16,"n":344,"o":142.2,"t":"2026-09-22T16:15:00Z","v":10827,"vw":142.29438},{"c":142.23,"h":142.42,"l":142.23,"n":355,"o":142.42,"t":"2026-09-22T16:30:00Z","v":9094,"vw":142.369372},{"c":141.95,"h":142.5,"l":141.95,"n":586,"o":142.23,"t":"2026-09-22T16:45:00Z","v":13397,"vw":142.280974},{"c":142.16,"h":142.18,"l":141.815,"n":443,"o":141.95,"t":"2026-09-22T17:00:00Z","v":15761,"vw":142.007791},{"c":142.195,"h":142.245,"l":141.94,"n":510,"o":142.11,"t":"2026-09-22T17:15:00Z","v":10962,"vw":142.071369},{"c":142.03,"h":142.29,"l":142.03,"n":377,"o":142.29,"t":"2026-09-22T17:30:00Z","v":5758,"vw":142.139859},{"c":142.95,"h":142.95,"l":142.09,"n":755,"o":142.14,"t":"2026-09-22T17:45:00Z","v":13088,"vw":142.500294},{"c":143.1,"h":143.2,"l":142.97,"n":452,"o":143.13,"t":"2026-09-22T18:00:00Z","v":9407,"vw":143.107202},{"c":142.9603,"h":143.115,"l":142.86,"n":490,"o":143.115,"t":"2026-09-22T18:15:00Z","v":11388,"vw":142.969255},{"c":142.85,"h":143.01,"l":142.8,"n":377,"o":142.955,"t":"2026-09-22T18:30:00Z","v":8142,"vw":142.898562},{"c":143.07,"h":143.1,"l":142.84,"n":565,"o":142.935,"t":"2026-09-22T18:45:00Z","v":11749,"vw":142.979111},{"c":143.1,"h":143.29,"l":142.96,"n":592,"o":142.97,"t":"2026-09-22T19:00:00Z","v":16342,"vw":143.06925},{"c":143.04,"h":143.215,"l":142.94,"n":581,"o":143.09,"t":"2026-09-22T19:15:00Z","v":16020,"vw":143.065031},{"c":143,"h":143.11,"l":142.95,"n":699,"o":143.04,"t":"2026-09-22T19:30:00Z","v":17758,"vw":143.039016},{"c":143.1,"h":143.705,"l":142.94,"n":2686,"o":143.16,"t":"2026-09-22T19:45:00Z","v":85009,"vw":143.286133},{"c":143.12,"h":143.12,"l":143.05,"n":64,"o":143.05,"t":"2026-09-22T20:00:00Z","v":175954,"vw":143.119956},{"c":143.71,"h":144.0425,"l":142.9792,"n":278,"o":143.14,"t":"2026-09-23T13:30:00Z","v":14509,"vw":143.4372},{"c":143.61,"h":143.67,"l":142.7,"n":253,"o":143.46,"t":"2026-09-23T13:45:00Z","v":11258,"vw":143.274142},{"c":144.125,"h":144.3099,"l":143.5,"n":402,"o":143.62,"t":"2026-09-23T14:00:00Z","v":11080,"vw":143.954482},{"c":143.53,"h":144.625,"l":143.51,"n":353,"o":144.155,"t":"2026-09-23T14:15:00Z","v":10708,"vw":144.175937},{"c":142.23,"h":143.61,"l":142.23,"n":438,"o":143.445,"t":"2026-09-23T14:30:00Z","v":42275,"vw":142.968379},{"c":142.975,"h":142.975,"l":142.01,"n":588,"o":142.295,"t":"2026-09-23T14:45:00Z","v":17256,"vw":142.594695},{"c":142.775,"h":143,"l":142.6,"n":571,"o":142.97,"t":"2026-09-23T15:00:00Z","v":18327,"vw":142.861022},{"c":142.54,"h":142.95,"l":142.54,"n":512,"o":142.775,"t":"2026-09-23T15:15:00Z","v":15713,"vw":142.774666},{"c":142.42,"h":142.715,"l":142.325,"n":428,"o":142.44,"t":"2026-09-23T15:30:00Z","v":13369,"vw":142.511111},{"c":142.23,"h":142.42,"l":141.735,"n":493,"o":142.42,"t":"2026-09-23T15:45:00Z","v":13184,"vw":141.97664},{"c":142.17,"h":142.3,"l":141.94,"n":478,"o":142.185,"t":"2026-09-23T16:00:00Z","v":12544,"vw":142.077736},{"c":142.19,"h":142.27,"l":141.92,"n":429,"o":142.17,"t":"2026-09-23T16:15:00Z","v":14579,"vw":142.039747},{"c":142.205,"h":142.28,"l":141.92,"n":429,"o":142.27,"t":"2026-09-23T16:30:00Z","v":19217,"vw":142.067122},{"c":141.725,"h":142.225,"l":141.61,"n":737,"o":142.225,"t":"2026-09-23T16:45:00Z","v":36101,"vw":141.966862},{"c":142.175,"h":142.22,"l":141.5072,"n":942,"o":141.725,"t":"2026-09-23T17:00:00Z","v":49320,"vw":141.943028},{"c":142.13,"h":142.35,"l":142.085,"n":548,"o":142.255,"t":"2026-09-23T17:15:00Z","v":21206,"vw":142.188034},{"c":142.13,"h":142.13,"l":141.73,"n":488,"o":142.07,"t":"2026-09-23T17:30:00Z","v":14581,"vw":141.872885},{"c":142.405,"h":142.64,"l":142.2,"n":641,"o":142.21,"t":"2026-09-23T17:45:00Z","v":46798,"vw":142.461594},{"c":142.07,"h":142.51,"l":142.07,"n":461,"o":142.51,"t":"2026-09-23T18:00:00Z","v":26672,"vw":142.376613},{"c":142.125,"h":142.21,"l":141.86,"n":644,"o":142.17,"t":"2026-09-23T18:15:00Z","v":29598,"vw":142.042069},{"c":141.89,"h":142.14,"l":141.83,"n":492,"o":142.12,"t":"2026-09-23T18:30:00Z","v":15567,"vw":142.025148},{"c":141.935,"h":141.97,"l":141.67,"n":602,"o":141.83,"t":"2026-09-23T18:45:00Z","v":19784,"vw":141.815722},{"c":141.64,"h":141.92,"l":141.55,"n":722,"o":141.92,"t":"2026-09-23T19:00:00Z","v":23113,"vw":141.700877},{"c":141.26,"h":141.8,"l":141.16,"n":905,"o":141.64,"t":"2026-09-23T19:15:00Z","v":32340,"vw":141.464307},{"c":141.01,"h":141.31,"l":141.01,"n":1194,"o":141.28,"t":"2026-09-23T19:30:00Z","v":38981,"vw":141.19526},{"c":141.05,"h":141.405,"l":140.89,"n":3818,"o":141.09,"t":"2026-09-23T19:45:00Z","v":130515,"vw":141.139711},{"c":141.12,"h":141.12,"l":141.12,"n":59,"o":141.12,"t":"2026-09-23T20:00:00Z","v":171370,"vw":141.12},{"c":141.12,"h":141.12,"l":141.12,"n":1,"o":141.12,"t":"2026-09-23T20:15:00Z","v":2652,"vw":141.12},{"c":140.94,"h":143.1,"l":140.86,"n":510,"o":143.1,"t":"2026-09-24T13:30:00Z","v":20845,"vw":141.527187},{"c":140.73,"h":140.73,"l":140.03,"n":261,"o":140.38,"t":"2026-09-24T13:45:00Z","v":9218,"vw":140.441895},{"c":140.49,"h":141.025,"l":140.135,"n":447,"o":140.73,"t":"2026-09-24T14:00:00Z","v":15893,"vw":140.527183},{"c":139.8,"h":140.45,"l":139.75,"n":563,"o":140.28,"t":"2026-09-24T14:15:00Z","v":16991,"vw":140.128094},{"c":139.865,"h":140.24,"l":139.85,"n":459,"o":140.005,"t":"2026-09-24T14:30:00Z","v":14692,"vw":140.065022},{"c":139.97,"h":140.395,"l":139.71,"n":665,"o":139.96,"t":"2026-09-24T14:45:00Z","v":19341,"vw":140.011862},{"c":139.3,"h":140.02,"l":139.255,"n":610,"o":140.02,"t":"2026-09-24T15:00:00Z","v":12729,"vw":139.681633},{"c":138.32,"h":139.4,"l":138.25,"n":771,"o":139.4,"t":"2026-09-24T15:15:00Z","v":23826,"vw":138.78073},{"c":138.41,"h":138.635,"l":138.19,"n":563,"o":138.435,"t":"2026-09-24T15:30:00Z","v":14892,"vw":138.415288},{"c":138.27,"h":138.66,"l":138.16,"n":567,"o":138.465,"t":"2026-09-24T15:45:00Z","v":17018,"vw":138.268749},{"c":137.7,"h":138.305,"l":137.63,"n":702,"o":138.305,"t":"2026-09-24T16:00:00Z","v":27423,"vw":137.903976},{"c":138.6,"h":138.79,"l":137.72,"n":428,"o":137.72,"t":"2026-09-24T16:15:00Z","v":12652,"vw":138.371957},{"c":138.925,"h":139.15,"l":138.35,"n":419,"o":138.58,"t":"2026-09-24T16:30:00Z","v":13601,"vw":138.915566},{"c":138.615,"h":138.91,"l":138.61,"n":485,"o":138.81,"t":"2026-09-24T16:45:00Z","v":11583,"vw":138.780276},{"c":138.36,"h":138.52,"l":138.05,"n":501,"o":138.52,"t":"2026-09-24T17:00:00Z","v":12352,"vw":138.239463},{"c":138.395,"h":138.61,"l":138.36,"n":318,"o":138.47,"t":"2026-09-24T17:15:00Z","v":7533,"vw":138.459488},{"c":138.05,"h":138.4,"l":137.805,"n":410,"o":138.38,"t":"2026-09-24T17:30:00Z","v":10173,"vw":138.03445},{"c":138.295,"h":138.3,"l":137.77,"n":523,"o":138.045,"t":"2026-09-24T17:45:00Z","v":16997,"vw":138.067887},{"c":138.09,"h":138.3825,"l":138,"n":423,"o":138.35,"t":"2026-09-24T18:00:00Z","v":13356,"vw":138.127019},{"c":138.14,"h":138.16,"l":137.865,"n":427,"o":138.155,"t":"2026-09-24T18:15:00Z","v":11696,"vw":138.023423},{"c":137.49,"h":138.03,"l":137.23,"n":733,"o":138.03,"t":"2026-09-24T18:30:00Z","v":19177,"vw":137.54572},{"c":137.11,"h":137.58,"l":137.03,"n":680,"o":137.485,"t":"2026-09-24T18:45:00Z","v":17071,"vw":137.180241},{"c":136.86,"h":137.29,"l":136.73,"n":874,"o":137.11,"t":"2026-09-24T19:00:00Z","v":30080,"vw":136.87277},{"c":136.2,"h":136.77,"l":136.2,"n":1286,"o":136.73,"t":"2026-09-24T19:15:00Z","v":57860,"vw":136.414619},{"c":135.765,"h":136.2825,"l":135.72,"n":1511,"o":136.275,"t":"2026-09-24T19:30:00Z","v":60857,"vw":136.07767},{"c":135.34,"h":135.72,"l":134.92,"n":3643,"o":135.72,"t":"2026-09-24T19:45:00Z","v":147248,"vw":135.269028},{"c":135.33,"h":135.33,"l":135.33,"n":79,"o":135.33,"t":"2026-09-24T20:00:00Z","v":144757,"vw":135.33},{"c":135.33,"h":135.33,"l":135.33,"n":1,"o":135.33,"t":"2026-09-24T21:00:00Z","v":19392,"vw":135.33},{"c":135.33,"h":135.33,"l":135.33,"n":1,"o":135.33,"t":"2026-09-24T21:15:00Z","v":11685,"vw":135.33},{"c":137.83,"h":137.83,"l":137.83,"n":1,"o":137.83,"t":"2026-09-24T23:45:00Z","v":100,"vw":137.83},{"c":135.78,"h":136.173,"l":134.23,"n":443,"o":134.92,"t":"2026-09-25T13:30:00Z","v":21307,"vw":135.566005},{"c":136.37,"h":136.45,"l":135.5881,"n":380,"o":135.775,"t":"2026-09-25T13:45:00Z","v":9898,"vw":136.166171},{"c":136.78,"h":136.84,"l":136.11,"n":762,"o":136.53,"t":"2026-09-25T14:00:00Z","v":24756,"vw":136.577752},{"c":137.32,"h":137.35,"l":136.78,"n":621,"o":136.78,"t":"2026-09-25T14:15:00Z","v":23765,"vw":137.099646},{"c":137.05,"h":137.301,"l":137.05,"n":567,"o":137.3,"t":"2026-09-25T14:30:00Z","v":14067,"vw":137.185903},{"c":137.31,"h":137.31,"l":136.68,"n":471,"o":137.04,"t":"2026-09-25T14:45:00Z","v":14264,"vw":137.041108},{"c":136.87,"h":137.585,"l":136.795,"n":634,"o":137.35,"t":"2026-09-25T15:00:00Z","v":21734,"vw":137.070917},{"c":136.92,"h":137.2031,"l":136.75,"n":491,"o":136.905,"t":"2026-09-25T15:15:00Z","v":15750,"vw":136.920366},{"c":136.81,"h":137.15,"l":136.49,"n":586,"o":136.905,"t":"2026-09-25T15:30:00Z","v":21184,"vw":136.814755},{"c":137.01,"h":137.01,"l":136.555,"n":462,"o":136.61,"t":"2026-09-25T15:45:00Z","v":11342,"vw":136.775026},{"c":138.02,"h":138.1,"l":137.11,"n":441,"o":137.11,"t":"2026-09-25T16:00:00Z","v":11770,"vw":137.751778},{"c":138.47,"h":138.53,"l":137.88,"n":344,"o":138.18,"t":"2026-09-25T16:15:00Z","v":9346,"vw":138.149427},{"c":137.9,"h":138.475,"l":137.9,"n":459,"o":138.42,"t":"2026-09-25T16:30:00Z","v":9776,"vw":138.155015},{"c":137.73,"h":138.07,"l":137.705,"n":375,"o":138.015,"t":"2026-09-25T16:45:00Z","v":9668,"vw":137.928938},{"c":137.8566,"h":138,"l":137.7758,"n":385,"o":137.7758,"t":"2026-09-25T17:00:00Z","v":7040,"vw":137.905857},{"c":137.75,"h":137.96,"l":137.6702,"n":464,"o":137.91,"t":"2026-09-25T17:15:00Z","v":11718,"vw":137.809263},{"c":138.19,"h":138.26,"l":137.62,"n":450,"o":137.75,"t":"2026-09-25T17:30:00Z","v":9758,"vw":137.932522},{"c":138.16,"h":138.195,"l":138.01,"n":322,"o":138.19,"t":"2026-09-25T17:45:00Z","v":6986,"vw":138.148109},{"c":138.22,"h":138.33,"l":138.04,"n":561,"o":138.29,"t":"2026-09-25T18:00:00Z","v":17889,"vw":138.223483},{"c":138.3075,"h":138.35,"l":138.23,"n":362,"o":138.34,"t":"2026-09-25T18:15:00Z","v":9819,"vw":138.283781},{"c":137.94,"h":138.38,"l":137.925,"n":562,"o":138.3,"t":"2026-09-25T18:30:00Z","v":11707,"vw":138.135021},{"c":137.715,"h":138.1,"l":137.635,"n":469,"o":137.94,"t":"2026-09-25T18:45:00Z","v":12684,"vw":137.919138},{"c":138.08,"h":138.08,"l":137.67,"n":764,"o":137.71,"t":"2026-09-25T19:00:00Z","v":27132,"vw":137.834773},{"c":137.975,"h":138.2499,"l":137.97,"n":574,"o":138.08,"t":"2026-09-25T19:15:00Z","v":15453,"vw":138.081631},{"c":138.31,"h":138.4,"l":137.845,"n":873,"o":137.98,"t":"2026-09-25T19:30:00Z","v":26155,"vw":138.011445},{"c":138.25,"h":138.565,"l":138.18,"n":2696,"o":138.315,"t":"2026-09-25T19:45:00Z","v":102718,"vw":138.375414},{"c":138.37,"h":138.37,"l":138.37,"n":75,"o":138.37,"t":"2026-09-25T20:00:00Z","v":140123,"vw":138.37},{"c":137.37,"h":137.4,"l":136.15,"n":347,"o":137.4,"t":"2026-09-28T13:30:00Z","v":14239,"vw":136.893618},{"c":137.51,"h":137.87,"l":136.9514,"n":484,"o":137.37,"t":"2026-09-28T13:45:00Z","v":14285,"vw":137.326554},{"c":138.065,"h":138.225,"l":137.35,"n":449,"o":137.67,"t":"2026-09-28T14:00:00Z","v":13953,"vw":137.758702},{"c":138.85,"h":138.89,"l":138.19,"n":398,"o":138.29,"t":"2026-09-28T14:15:00Z","v":21181,"vw":138.333137},{"c":138.765,"h":138.87,"l":138.41,"n":350,"o":138.85,"t":"2026-09-28T14:30:00Z","v":12030,"vw":138.693274},{"c":138.56,"h":138.76,"l":138.5,"n":351,"o":138.76,"t":"2026-09-28T14:45:00Z","v":10446,"vw":138.589626},{"c":138.16,"h":138.52,"l":137.975,"n":514,"o":138.46,"t":"2026-09-28T15:00:00Z","v":15189,"vw":138.289573},{"c":137.7,"h":138.02,"l":137.57,"n":546,"o":138,"t":"2026-09-28T15:15:00Z","v":13868,"vw":137.81819},{"c":137.6275,"h":137.8,"l":137.4,"n":482,"o":137.8,"t":"2026-09-28T15:30:00Z","v":25617,"vw":137.528998},{"c":137.21,"h":137.62,"l":137.21,"n":454,"o":137.62,"t":"2026-09-28T15:45:00Z","v":24364,"vw":137.436933},{"c":137.18,"h":137.28,"l":136.9,"n":436,"o":137.225,"t":"2026-09-28T16:00:00Z","v":11153,"vw":137.190754},{"c":137.975,"h":138,"l":136.93,"n":539,"o":137.315,"t":"2026-09-28T16:15:00Z","v":17995,"vw":137.419241},{"c":137.16,"h":137.88,"l":136.92,"n":448,"o":137.88,"t":"2026-09-28T16:30:00Z","v":8917,"vw":137.281064},{"c":136.82,"h":137.25,"l":136.75,"n":349,"o":137.25,"t":"2026-09-28T16:45:00Z","v":8684,"vw":136.906812},{"c":137.485,"h":137.6699,"l":136.64,"n":569,"o":136.95,"t":"2026-09-28T17:00:00Z","v":17598,"vw":137.113193},{"c":137.06,"h":137.46,"l":136.88,"n":445,"o":137.32,"t":"2026-09-28T17:15:00Z","v":13331,"vw":137.224976},{"c":137.3425,"h":137.35,"l":136.89,"n":512,"o":137.12,"t":"2026-09-28T17:30:00Z","v":14743,"vw":137.077221},{"c":137.705,"h":137.77,"l":137.31,"n":583,"o":137.4447,"t":"2026-09-28T17:45:00Z","v":28154,"vw":137.470553},{"c":138.28,"h":138.3,"l":137.63,"n":565,"o":137.71,"t":"2026-09-28T18:00:00Z","v":18298,"vw":137.794927},{"c":138.145,"h":138.35,"l":137.98,"n":493,"o":138.295,"t":"2026-09-28T18:15:00Z","v":14912,"vw":138.177953},{"c":138.385,"h":138.45,"l":138.005,"n":688,"o":138.14,"t":"2026-09-28T18:30:00Z","v":22154,"vw":138.271108},{"c":138.7425,"h":138.805,"l":138.17,"n":715,"o":138.3,"t":"2026-09-28T18:45:00Z","v":22824,"vw":138.510597},{"c":138.505,"h":138.81,"l":138.44,"n":779,"o":138.74,"t":"2026-09-28T19:00:00Z","v":28792,"vw":138.686099},{"c":138.49,"h":138.64,"l":138.38,"n":894,"o":138.52,"t":"2026-09-28T19:15:00Z","v":25286,"vw":138.513893},{"c":138.29,"h":138.5899,"l":138.13,"n":996,"o":138.54,"t":"2026-09-28T19:30:00Z","v":34199,"vw":138.379991},{"c":138.47,"h":138.53,"l":137.9,"n":3088,"o":138.22,"t":"2026-09-28T19:45:00Z","v":123995,"vw":138.281078},{"c":138.37,"h":138.37,"l":138.37,"n":70,"o":138.37,"t":"2026-09-28T20:00:00Z","v":356051,"vw":138.37},{"c":138.37,"h":138.37,"l":138.37,"n":2,"o":138.37,"t":"2026-09-28T20:30:00Z","v":23764,"vw":138.37},{"c":138.11,"h":139.45,"l":136.86,"n":279,"o":139.09,"t":"2026-09-29T13:30:00Z","v":13998,"vw":137.650107},{"c":137.715,"h":138.24,"l":137.51,"n":276,"o":138.11,"t":"2026-09-29T13:45:00Z","v":7584,"vw":138.043093},{"c":138.63,"h":138.9,"l":137.715,"n":544,"o":137.715,"t":"2026-09-29T14:00:00Z","v":20436,"vw":138.585935},{"c":137.83,"h":138.715,"l":137.79,"n":503,"o":138.655,"t":"2026-09-29T14:15:00Z","v":16238,"vw":138.252751},{"c":136.98,"h":137.87,"l":136.87,"n":642,"o":137.87,"t":"2026-09-29T14:30:00Z","v":13157,"vw":137.24808},{"c":136.925,"h":137.32,"l":136.69,"n":429,"o":137.23,"t":"2026-09-29T14:45:00Z","v":11580,"vw":136.993815},{"c":136.535,"h":137.06,"l":136.535,"n":697,"o":136.97,"t":"2026-09-29T15:00:00Z","v":21613,"vw":136.860248},{"c":136.485,"h":136.575,"l":136.35,"n":427,"o":136.39,"t":"2026-09-29T15:15:00Z","v":9635,"vw":136.476301},{"c":136.57,"h":136.63,"l":136.26,"n":446,"o":136.42,"t":"2026-09-29T15:30:00Z","v":11093,"vw":136.485731},{"c":136.45,"h":136.85,"l":136.39,"n":493,"o":136.6,"t":"2026-09-29T15:45:00Z","v":9687,"vw":136.647485},{"c":136.55,"h":136.74,"l":136.46,"n":256,"o":136.46,"t":"2026-09-29T16:00:00Z","v":6549,"vw":136.599865},{"c":136.57,"h":136.615,"l":136.4,"n":281,"o":136.44,"t":"2026-09-29T16:15:00Z","v":7022,"vw":136.508144},{"c":136.49,"h":136.625,"l":136.31,"n":322,"o":136.57,"t":"2026-09-29T16:30:00Z","v":6893,"vw":136.468447},{"c":136.27,"h":136.46,"l":136.24,"n":319,"o":136.46,"t":"2026-09-29T16:45:00Z","v":5682,"vw":136.358827},{"c":136.38,"h":136.519,"l":136.27,"n":310,"o":136.36,"t":"2026-09-29T17:00:00Z","v":5957,"vw":136.379423},{"c":136.21,"h":136.4274,"l":136.2009,"n":259,"o":136.42,"t":"2026-09-29T17:15:00Z","v":7475,"vw":136.337886},{"c":136.65,"h":136.7603,"l":136.215,"n":468,"o":136.215,"t":"2026-09-29T17:30:00Z","v":12398,"vw":136.448397},{"c":136.37,"h":136.67,"l":136.28,"n":468,"o":136.655,"t":"2026-09-29T17:45:00Z","v":11635,"vw":136.549683},{"c":136.75,"h":136.93,"l":136.38,"n":1565,"o":136.495,"t":"2026-09-29T18:00:00Z","v":40467,"vw":136.674572},{"c":136.415,"h":136.91,"l":136.39,"n":429,"o":136.75,"t":"2026-09-29T18:15:00Z","v":10972,"vw":136.668484},{"c":136.435,"h":136.76,"l":136.26,"n":536,"o":136.505,"t":"2026-09-29T18:30:00Z","v":15946,"vw":136.541931},{"c":136.35,"h":136.63,"l":136.135,"n":592,"o":136.565,"t":"2026-09-29T18:45:00Z","v":16711,"vw":136.329899},{"c":136.36,"h":136.57,"l":136.235,"n":668,"o":136.235,"t":"2026-09-29T19:00:00Z","v":18554,"vw":136.420654},{"c":136.41,"h":136.55,"l":136.28,"n":896,"o":136.38,"t":"2026-09-29T19:15:00Z","v":28023,"vw":136.382445},{"c":136.245,"h":136.4,"l":136.04,"n":973,"o":136.395,"t":"2026-09-29T19:30:00Z","v":30285,"vw":136.251556},{"c":136.38,"h":136.54,"l":136.065,"n":3423,"o":136.24,"t":"2026-09-29T19:45:00Z","v":104689,"vw":136.329917},{"c":136.48,"h":136.48,"l":136.48,"n":54,"o":136.48,"t":"2026-09-29T20:00:00Z","v":159360,"vw":136.48},{"c":136.48,"h":136.48,"l":136.48,"n":1,"o":136.48,"t":"2026-09-29T20:15:00Z","v":38784,"vw":136.48},{"c":138.53,"h":138.53,"l":138.53,"n":6,"o":138.53,"t":"2026-09-30T10:45:00Z","v":647,"vw":138.53},{"c":137.85,"h":138.69,"l":136.82,"n":263,"o":138.14,"t":"2026-09-30T13:30:00Z","v":18402,"vw":137.138711},{"c":137.64,"h":137.85,"l":137.265,"n":331,"o":137.35,"t":"2026-09-30T13:45:00Z","v":12677,"vw":137.508084},{"c":137.75,"h":138.21,"l":137.33,"n":549,"o":137.63,"t":"2026-09-30T14:00:00Z","v":19080,"vw":137.775095},{"c":137.415,"h":137.82,"l":137.4,"n":553,"o":137.565,"t":"2026-09-30T14:15:00Z","v":20175,"vw":137.663937},{"c":137.915,"h":138.14,"l":137.42,"n":377,"o":137.4825,"t":"2026-09-30T14:30:00Z","v":12201,"vw":137.78306},{"c":137.72,"h":138.06,"l":137.64,"n":321,"o":137.9,"t":"2026-09-30T14:45:00Z","v":7628,"vw":137.853598},{"c":137.61,"h":137.92,"l":137.46,"n":516,"o":137.72,"t":"2026-09-30T15:00:00Z","v":9926,"vw":137.705005},{"c":137.32,"h":137.76,"l":137.29,"n":565,"o":137.66,"t":"2026-09-30T15:15:00Z","v":12224,"vw":137.472544},{"c":137.3,"h":137.47,"l":136.985,"n":852,"o":137.39,"t":"2026-09-30T15:30:00Z","v":23993,"vw":137.330304},{"c":137.06,"h":137.26,"l":136.895,"n":409,"o":137.15,"t":"2026-09-30T15:45:00Z","v":8147,"vw":137.032348},{"c":137.59,"h":137.755,"l":137.19,"n":514,"o":137.195,"t":"2026-09-30T16:00:00Z","v":12447,"vw":137.51572},{"c":137.56,"h":137.64,"l":137.31,"n":280,"o":137.61,"t":"2026-09-30T16:15:00Z","v":8313,"vw":137.526056},{"c":137.31,"h":137.67,"l":137.28,"n":425,"o":137.555,"t":"2026-09-30T16:30:00Z","v":13763,"vw":137.431542},{"c":136.925,"h":137.3,"l":136.83,"n":433,"o":137.3,"t":"2026-09-30T16:45:00Z","v":15625,"vw":136.978895},{"c":135.405,"h":136.96,"l":135.38,"n":504,"o":136.9,"t":"2026-09-30T17:00:00Z","v":17256,"vw":136.227063},{"c":136.065,"h":136.11,"l":135.29,"n":1021,"o":135.395,"t":"2026-09-30T17:15:00Z","v":44153,"vw":135.616961},{"c":136.155,"h":136.1925,"l":135.79,"n":653,"o":136.065,"t":"2026-09-30T17:30:00Z","v":30851,"vw":135.995701},{"c":135.96,"h":136.33,"l":135.84,"n":750,"o":136.115,"t":"2026-09-30T17:45:00Z","v":42980,"vw":136.12471},{"c":135.93,"h":135.97,"l":135.615,"n":666,"o":135.91,"t":"2026-09-30T18:00:00Z","v":32748,"vw":135.7875},{"c":136.135,"h":136.33,"l":135.83,"n":875,"o":135.93,"t":"2026-09-30T18:15:00Z","v":47343,"vw":136.072456},{"c":136.04,"h":136.215,"l":135.7596,"n":827,"o":136.135,"t":"2026-09-30T18:30:00Z","v":36017,"vw":135.989908},{"c":135.91,"h":136.18,"l":135.69,"n":772,"o":135.965,"t":"2026-09-30T18:45:00Z","v":41710,"vw":135.975586},{"c":136.0375,"h":136.31,"l":135.91,"n":696,"o":136.09,"t":"2026-09-30T19:00:00Z","v":19857,"vw":136.106185},{"c":136.41,"h":136.47,"l":136.105,"n":744,"o":136.14,"t":"2026-09-30T19:15:00Z","v":21779,"vw":136.277314},{"c":136.11,"h":136.4,"l":136.01,"n":859,"o":136.4,"t":"2026-09-30T19:30:00Z","v":25433,"vw":136.176684},{"c":135.25,"h":136.11,"l":135.22,"n":3439,"o":136.07,"t":"2026-09-30T19:45:00Z","v":132509,"vw":135.650034},{"c":135.27,"h":135.32,"l":135.27,"n":79,"o":135.32,"t":"2026-09-30T20:00:00Z","v":322385,"vw":135.270017},{"c":137.52,"h":138.345,"l":136.19,"n":357,"o":136.39,"t":"2026-10-01T13:30:00Z","v":17715,"vw":137.043747},{"c":138,"h":138.76,"l":137.825,"n":532,"o":137.825,"t":"2026-10-01T13:45:00Z","v":15681,"vw":138.365764},{"c":138.95,"h":139.06,"l":138,"n":783,"o":138.305,"t":"2026-10-01T14:00:00Z","v":15835,"vw":138.572631},{"c":139.76,"h":139.9,"l":139.09,"n":618,"o":139.16,"t":"2026-10-01T14:15:00Z","v":30828,"vw":139.590994},{"c":140.415,"h":140.51,"l":139.57,"n":1165,"o":139.76,"t":"2026-10-01T14:30:00Z","v":26304,"vw":140.105098},{"c":139.46,"h":140.28,"l":139.04,"n":720,"o":140.27,"t":"2026-10-01T14:45:00Z","v":16319,"vw":139.563483},{"c":139.42,"h":139.58,"l":138.9,"n":779,"o":139.47,"t":"2026-10-01T15:00:00Z","v":20907,"vw":139.197445},{"c":139.32,"h":139.62,"l":139.1364,"n":467,"o":139.34,"t":"2026-10-01T15:15:00Z","v":11131,"vw":139.391791},{"c":139.62,"h":139.72,"l":139.07,"n":798,"o":139.07,"t":"2026-10-01T15:30:00Z","v":16460,"vw":139.550828},{"c":140.22,"h":140.37,"l":139.48,"n":654,"o":139.5,"t":"2026-10-01T15:45:00Z","v":29476,"vw":139.785277},{"c":140.63,"h":140.71,"l":140.33,"n":665,"o":140.33,"t":"2026-10-01T16:00:00Z","v":22958,"vw":140.474345},{"c":140.2,"h":140.67,"l":140.04,"n":551,"o":140.63,"t":"2026-10-01T16:15:00Z","v":13454,"vw":140.209171},{"c":140,"h":140.465,"l":139.885,"n":489,"o":140.2,"t":"2026-10-01T16:30:00Z","v":14773,"vw":140.169777},{"c":139.845,"h":140.07,"l":139.67,"n":425,"o":140,"t":"2026-10-01T16:45:00Z","v":13075,"vw":139.903703},{"c":140.145,"h":140.21,"l":139.9425,"n":372,"o":139.96,"t":"2026-10-01T17:00:00Z","v":8751,"vw":140.108805},{"c":139.884,"h":140.25,"l":139.884,"n":540,"o":140.15,"t":"2026-10-01T17:15:00Z","v":12935,"vw":140.094119},{"c":140.14,"h":140.335,"l":139.83,"n":695,"o":140,"t":"2026-10-01T17:30:00Z","v":17980,"vw":140.050962},{"c":139.63,"h":140.14,"l":139.52,"n":501,"o":140.065,"t":"2026-10-01T17:45:00Z","v":12585,"vw":139.921424},{"c":139.726,"h":139.8,"l":139.43,"n":756,"o":139.59,"t":"2026-10-01T18:00:00Z","v":21474,"vw":139.584181},{"c":139.54,"h":139.95,"l":139.54,"n":626,"o":139.89,"t":"2026-10-01T18:15:00Z","v":15556,"vw":139.77802},{"c":139.57,"h":139.82,"l":139.365,"n":625,"o":139.47,"t":"2026-10-01T18:30:00Z","v":19528,"vw":139.54758},{"c":139.55,"h":139.74,"l":139.27,"n":709,"o":139.54,"t":"2026-10-01T18:45:00Z","v":21728,"vw":139.511477},{"c":139.895,"h":139.94,"l":139.54,"n":750,"o":139.59,"t":"2026-10-01T19:00:00Z","v":20802,"vw":139.727481},{"c":139.895,"h":140.07,"l":139.77,"n":941,"o":139.9,"t":"2026-10-01T19:15:00Z","v":30071,"vw":139.922294},{"c":139.3984,"h":140.06,"l":139.35,"n":1105,"o":139.895,"t":"2026-10-01T19:30:00Z","v":32876,"vw":139.789306},{"c":139.72,"h":139.795,"l":139.07,"n":4542,"o":139.33,"t":"2026-10-01T19:45:00Z","v":200337,"vw":139.523231},{"c":139.79,"h":139.79,"l":139.72,"n":52,"o":139.72,"t":"2026-10-01T20:00:00Z","v":226514,"vw":139.789967},{"c":139.79,"h":139.79,"l":139.79,"n":1,"o":139.79,"t":"2026-10-01T20:15:00Z","v":77568,"vw":139.79},{"c":137.95,"h":140.7,"l":137.23,"n":470,"o":138.57,"t":"2026-10-02T13:30:00Z","v":26085,"vw":139.018789},{"c":138.26,"h":139.52,"l":138.06,"n":669,"o":138.255,"t":"2026-10-02T13:45:00Z","v":21202,"vw":138.827879},{"c":138.455,"h":138.535,"l":137.9,"n":581,"o":138.455,"t":"2026-10-02T14:00:00Z","v":17231,"vw":138.206718},{"c":137.535,"h":138.445,"l":137.3145,"n":631,"o":138.445,"t":"2026-10-02T14:15:00Z","v":19399,"vw":137.9086},{"c":138.05,"h":138.05,"l":137.15,"n":690,"o":137.535,"t":"2026-10-02T14:30:00Z","v":34044,"vw":137.521304},{"c":138.36,"h":138.36,"l":137.66,"n":684,"o":137.87,"t":"2026-10-02T14:45:00Z","v":24633,"vw":137.929081},{"c":137.545,"h":138.36,"l":137.51,"n":703,"o":138.1324,"t":"2026-10-02T15:00:00Z","v":22752,"vw":137.88092},{"c":137.29,"h":137.5475,"l":136.9,"n":724,"o":137.545,"t":"2026-10-02T15:15:00Z","v":33591,"vw":137.200148},{"c":137.575,"h":137.84,"l":137.305,"n":414,"o":137.41,"t":"2026-10-02T15:30:00Z","v":10589,"vw":137.602908},{"c":137.8,"h":138.01,"l":137.48,"n":386,"o":137.63,"t":"2026-10-02T15:45:00Z","v":9207,"vw":137.740845},{"c":137.74,"h":138.03,"l":137.54,"n":431,"o":137.765,"t":"2026-10-02T16:00:00Z","v":12943,"vw":137.754673},{"c":137.875,"h":137.8799,"l":137.55,"n":366,"o":137.55,"t":"2026-10-02T16:15:00Z","v":9027,"vw":137.724217},{"c":138.17,"h":138.17,"l":137.7109,"n":283,"o":137.7109,"t":"2026-10-02T16:30:00Z","v":7429,"vw":137.884416},{"c":137.775,"h":138.11,"l":137.7,"n":428,"o":137.93,"t":"2026-10-02T16:45:00Z","v":14743,"vw":137.798938},{"c":137.535,"h":137.72,"l":137.355,"n":330,"o":137.66,"t":"2026-10-02T17:00:00Z","v":7413,"vw":137.560009},{"c":137.475,"h":137.68,"l":137.3601,"n":391,"o":137.51,"t":"2026-10-02T17:15:00Z","v":10780,"vw":137.525252},{"c":137.84,"h":137.88,"l":137.465,"n":455,"o":137.47,"t":"2026-10-02T17:30:00Z","v":7741,"vw":137.692917},{"c":138.13,"h":138.13,"l":137.845,"n":507,"o":137.845,"t":"2026-10-02T17:45:00Z","v":11348,"vw":137.934931},{"c":137.985,"h":138.31,"l":137.985,"n":478,"o":138.04,"t":"2026-10-02T18:00:00Z","v":9588,"vw":138.109457},{"c":138.04,"h":138.115,"l":137.94,"n":562,"o":137.99,"t":"2026-10-02T18:15:00Z","v":10108,"vw":138.00574},{"c":138.05,"h":138.255,"l":138.0275,"n":605,"o":138.12,"t":"2026-10-02T18:30:00Z","v":14027,"vw":138.113356},{"c":138.065,"h":138.26,"l":138.05,"n":544,"o":138.05,"t":"2026-10-02T18:45:00Z","v":10853,"vw":138.133791},{"c":137.96,"h":138.105,"l":137.84,"n":485,"o":138.075,"t":"2026-10-02T19:00:00Z","v":11754,"vw":137.976262},{"c":138.02,"h":138.18,"l":137.74,"n":776,"o":138.03,"t":"2026-10-02T19:15:00Z","v":17504,"vw":137.970981},{"c":137.845,"h":138.155,"l":137.67,"n":1102,"o":138.02,"t":"2026-10-02T19:30:00Z","v":27525,"vw":137.905298},{"c":138.02,"h":138.2,"l":137.71,"n":2947,"o":137.84,"t":"2026-10-02T19:45:00Z","v":114810,"vw":137.961355},{"c":138.06,"h":138.06,"l":138,"n":60,"o":138,"t":"2026-10-02T20:00:00Z","v":193140,"vw":138.05941},{"c":138.06,"h":138.06,"l":138.06,"n":1,"o":138.06,"t":"2026-10-02T20:15:00Z","v":46740,"vw":138.06},{"c":138.85,"h":138.85,"l":138.85,"n":1,"o":138.85,"t":"2026-10-05T13:15:00Z","v":200,"vw":138.85},{"c":137.44,"h":138.135,"l":137.21,"n":180,"o":137.78,"t":"2026-10-05T13:30:00Z","v":12756,"vw":137.675184},{"c":137.32,"h":137.66,"l":136.88,"n":364,"o":137.425,"t":"2026-10-05T13:45:00Z","v":26850,"vw":137.122385},{"c":138.535,"h":138.56,"l":137.16,"n":296,"o":137.415,"t":"2026-10-05T14:00:00Z","v":9564,"vw":137.955786},{"c":138.99,"h":139.395,"l":138.555,"n":540,"o":138.555,"t":"2026-10-05T14:15:00Z","v":15436,"vw":139.002795},{"c":138.525,"h":139.01,"l":138.17,"n":413,"o":139.01,"t":"2026-10-05T14:30:00Z","v":10785,"vw":138.426111},{"c":138.71,"h":138.81,"l":138.52,"n":292,"o":138.53,"t":"2026-10-05T14:45:00Z","v":5679,"vw":138.74534},{"c":139.2158,"h":139.25,"l":138.6,"n":357,"o":138.705,"t":"2026-10-05T15:00:00Z","v":9220,"vw":138.950098},{"c":139.07,"h":139.07,"l":138.86,"n":420,"o":139.045,"t":"2026-10-05T15:15:00Z","v":11937,"vw":138.998838},{"c":139.35,"h":139.35,"l":139.09,"n":317,"o":139.11,"t":"2026-10-05T15:30:00Z","v":10967,"vw":139.217303},{"c":139.42,"h":139.42,"l":139.19,"n":274,"o":139.355,"t":"2026-10-05T15:45:00Z","v":7749,"vw":139.303256},{"c":139.42,"h":139.47,"l":139.35,"n":208,"o":139.415,"t":"2026-10-05T16:00:00Z","v":3470,"vw":139.39943},{"c":139.68,"h":139.68,"l":139.38,"n":288,"o":139.47,"t":"2026-10-05T16:15:00Z","v":7934,"vw":139.516299},{"c":139.95,"h":139.95,"l":139.48,"n":438,"o":139.605,"t":"2026-10-05T16:30:00Z","v":15266,"vw":139.762141},{"c":139.6675,"h":140.0825,"l":139.6,"n":504,"o":139.995,"t":"2026-10-05T16:45:00Z","v":17139,"vw":139.867679},{"c":139.64,"h":139.6895,"l":139.56,"n":406,"o":139.57,"t":"2026-10-05T17:00:00Z","v":12621,"vw":139.637147},{"c":139.56,"h":139.78,"l":139.5501,"n":339,"o":139.73,"t":"2026-10-05T17:15:00Z","v":8645,"vw":139.67062},{"c":139.86,"h":139.88,"l":139.6,"n":441,"o":139.65,"t":"2026-10-05T17:30:00Z","v":13964,"vw":139.749175},{"c":140.11,"h":140.29,"l":139.89,"n":595,"o":139.89,"t":"2026-10-05T17:45:00Z","v":19554,"vw":140.119883},{"c":140.185,"h":140.23,"l":140.06,"n":430,"o":140.105,"t":"2026-10-05T18:00:00Z","v":10040,"vw":140.112189},{"c":140.09,"h":140.24,"l":140.09,"n":568,"o":140.22,"t":"2026-10-05T18:15:00Z","v":13367,"vw":140.178496},{"c":139.945,"h":140.085,"l":139.845,"n":389,"o":140.02,"t":"2026-10-05T18:30:00Z","v":9845,"vw":139.955919},{"c":139.81,"h":139.94,"l":139.65,"n":509,"o":139.94,"t":"2026-10-05T18:45:00Z","v":11218,"vw":139.777369},{"c":139.72,"h":139.91,"l":139.58,"n":570,"o":139.81,"t":"2026-10-05T19:00:00Z","v":16235,"vw":139.771836},{"c":139.585,"h":139.73,"l":139.54,"n":650,"o":139.6383,"t":"2026-10-05T19:15:00Z","v":16322,"vw":139.645054},{"c":139.29,"h":139.705,"l":138.96,"n":1055,"o":139.59,"t":"2026-10-05T19:30:00Z","v":33020,"vw":139.311434},{"c":138.72,"h":139.36,"l":138.66,"n":3024,"o":139.221,"t":"2026-10-05T19:45:00Z","v":97641,"vw":138.955474},{"c":138.67,"h":138.78,"l":138.67,"n":89,"o":138.7,"t":"2026-10-05T20:00:00Z","v":161738,"vw":138.670386},{"c":138.59,"h":140.16,"l":138.0319,"n":209,"o":140.16,"t":"2026-10-06T13:30:00Z","v":13797,"vw":139.320603},{"c":139.395,"h":139.61,"l":138.595,"n":204,"o":138.595,"t":"2026-10-06T13:45:00Z","v":7052,"vw":139.097571},{"c":140.065,"h":140.3,"l":139.455,"n":258,"o":139.455,"t":"2026-10-06T14:00:00Z","v":8964,"vw":140.033664},{"c":139.65,"h":140.075,"l":139.2,"n":340,"o":140.03,"t":"2026-10-06T14:15:00Z","v":22031,"vw":139.773257},{"c":139.885,"h":140.02,"l":139.675,"n":405,"o":139.86,"t":"2026-10-06T14:30:00Z","v":14127,"vw":139.875271},{"c":139.74,"h":139.925,"l":139.74,"n":248,"o":139.9,"t":"2026-10-06T14:45:00Z","v":5897,"vw":139.867536},{"c":139.81,"h":139.98,"l":139.71,"n":564,"o":139.865,"t":"2026-10-06T15:00:00Z","v":17815,"vw":139.839733},{"c":140.09,"h":140.24,"l":139.81,"n":305,"o":139.81,"t":"2026-10-06T15:15:00Z","v":8194,"vw":140.109115},{"c":140.12,"h":140.155,"l":139.97,"n":421,"o":140.08,"t":"2026-10-06T15:30:00Z","v":14371,"vw":140.038034},{"c":140,"h":140.11,"l":139.9,"n":280,"o":139.92,"t":"2026-10-06T15:45:00Z","v":6707,"vw":140.010981},{"c":139.775,"h":140.06,"l":139.63,"n":289,"o":140,"t":"2026-10-06T16:00:00Z","v":9237,"vw":139.815735},{"c":139.83,"h":139.93,"l":139.7,"n":184,"o":139.78,"t":"2026-10-06T16:15:00Z","v":3687,"vw":139.780065},{"c":139.97,"h":140.08,"l":139.68,"n":290,"o":139.68,"t":"2026-10-06T16:30:00Z","v":12664,"vw":139.941562},{"c":139.72,"h":139.87,"l":139.585,"n":253,"o":139.8,"t":"2026-10-06T16:45:00Z","v":7971,"vw":139.705179},{"c":139.86,"h":139.99,"l":139.8025,"n":221,"o":139.81,"t":"2026-10-06T17:00:00Z","v":8201,"vw":139.8622},{"c":140,"h":140.1,"l":139.91,"n":273,"o":139.93,"t":"2026-10-06T17:15:00Z","v":9630,"vw":139.992861},{"c":140,"h":140.07,"l":139.84,"n":166,"o":139.84,"t":"2026-10-06T17:30:00Z","v":5812,"vw":139.943357},{"c":140.125,"h":140.245,"l":139.85,"n":385,"o":140,"t":"2026-10-06T17:45:00Z","v":7813,"vw":140.068686},{"c":139.77,"h":140.115,"l":139.71,"n":395,"o":140.1,"t":"2026-10-06T18:00:00Z","v":12355,"vw":139.901603},{"c":139.31,"h":139.77,"l":139.31,"n":398,"o":139.77,"t":"2026-10-06T18:15:00Z","v":11129,"vw":139.477728},{"c":139.445,"h":139.4728,"l":139.21,"n":375,"o":139.31,"t":"2026-10-06T18:30:00Z","v":11854,"vw":139.324267},{"c":139.33,"h":139.405,"l":139.19,"n":437,"o":139.34,"t":"2026-10-06T18:45:00Z","v":11839,"vw":139.256249},{"c":139.44,"h":139.48,"l":139.2,"n":453,"o":139.33,"t":"2026-10-06T19:00:00Z","v":14290,"vw":139.360751},{"c":139.31,"h":139.51,"l":139.29,"n":734,"o":139.44,"t":"2026-10-06T19:15:00Z","v":22285,"vw":139.403033},{"c":139.34,"h":139.43,"l":139.21,"n":776,"o":139.28,"t":"2026-10-06T19:30:00Z","v":24205,"vw":139.324634},{"c":139.21,"h":139.54,"l":139.1525,"n":2461,"o":139.34,"t":"2026-10-06T19:45:00Z","v":73680,"vw":139.333314},{"c":139.23,"h":139.23,"l":139.23,"n":69,"o":139.23,"t":"2026-10-06T20:00:00Z","v":127501,"vw":139.23},{"c":139.23,"h":139.23,"l":139.23,"n":2,"o":139.23,"t":"2026-10-06T20:15:00Z","v":248616,"vw":139.23},{"c":138.1,"h":138.955,"l":137.74,"n":143,"o":138.24,"t":"2026-10-07T13:30:00Z","v":11304,"vw":138.216698},{"c":137.27,"h":138.35,"l":137.265,"n":443,"o":138.04,"t":"2026-10-07T13:45:00Z","v":16277,"vw":137.795656},{"c":136.785,"h":137.275,"l":136.56,"n":261,"o":137.275,"t":"2026-10-07T14:00:00Z","v":9208,"vw":136.930075},{"c":136.56,"h":136.81,"l":136.42,"n":399,"o":136.69,"t":"2026-10-07T14:15:00Z","v":13553,"vw":136.626585},{"c":135.2,"h":136.38,"l":135.2,"n":400,"o":136.3,"t":"2026-10-07T14:30:00Z","v":11292,"vw":135.923151},{"c":135.62,"h":135.62,"l":135.11,"n":372,"o":135.11,"t":"2026-10-07T14:45:00Z","v":11131,"vw":135.263815},{"c":135.27,"h":135.74,"l":135.02,"n":507,"o":135.74,"t":"2026-10-07T15:00:00Z","v":15549,"vw":135.319505},{"c":135.3375,"h":135.3375,"l":134.72,"n":501,"o":135.24,"t":"2026-10-07T15:15:00Z","v":14298,"vw":134.992496},{"c":135.065,"h":135.42,"l":134.64,"n":388,"o":135.15,"t":"2026-10-07T15:30:00Z","v":14941,"vw":134.895158},{"c":135.605,"h":135.61,"l":134.83,"n":521,"o":135.055,"t":"2026-10-07T15:45:00Z","v":16955,"vw":135.187439},{"c":135.54,"h":135.78,"l":135.43,"n":602,"o":135.62,"t":"2026-10-07T16:00:00Z","v":19932,"vw":135.63724},{"c":135.91,"h":136.005,"l":135.54,"n":330,"o":135.54,"t":"2026-10-07T16:15:00Z","v":11865,"vw":135.817848},{"c":135.62,"h":135.81,"l":135.48,"n":518,"o":135.81,"t":"2026-10-07T16:30:00Z","v":18346,"vw":135.616359},{"c":135.56,"h":136,"l":135.27,"n":406,"o":135.7,"t":"2026-10-07T16:45:00Z","v":15662,"vw":135.671917},{"c":135.46,"h":135.6,"l":135.28,"n":453,"o":135.6,"t":"2026-10-07T17:00:00Z","v":17346,"vw":135.491896},{"c":135.75,"h":135.97,"l":135.3101,"n":503,"o":135.48,"t":"2026-10-07T17:15:00Z","v":23578,"vw":135.649272},{"c":136.055,"h":136.055,"l":135.59,"n":423,"o":135.73,"t":"2026-10-07T17:30:00Z","v":18934,"vw":135.861466},{"c":136.19,"h":136.27,"l":136,"n":487,"o":136,"t":"2026-10-07T17:45:00Z","v":22290,"vw":136.115209},{"c":136.175,"h":136.51,"l":136.01,"n":568,"o":136.25,"t":"2026-10-07T18:00:00Z","v":23018,"vw":136.31696},{"c":136.08,"h":136.32,"l":135.92,"n":530,"o":136.165,"t":"2026-10-07T18:15:00Z","v":15447,"vw":136.06205},{"c":136.13,"h":136.33,"l":136.005,"n":476,"o":136.03,"t":"2026-10-07T18:30:00Z","v":13819,"vw":136.146387},{"c":136.4,"h":136.53,"l":136.11,"n":449,"o":136.17,"t":"2026-10-07T18:45:00Z","v":22645,"vw":136.239719},{"c":136.305,"h":136.54,"l":136.225,"n":507,"o":136.54,"t":"2026-10-07T19:00:00Z","v":14967,"vw":136.36224},{"c":136.325,"h":136.54,"l":136.1901,"n":610,"o":136.22,"t":"2026-10-07T19:15:00Z","v":19214,"vw":136.321752},{"c":136.215,"h":136.45,"l":136,"n":827,"o":136.34,"t":"2026-10-07T19:30:00Z","v":25640,"vw":136.263355},{"c":136.29,"h":136.5,"l":135.965,"n":2838,"o":136.22,"t":"2026-10-07T19:45:00Z","v":109384,"vw":136.256905},{"c":136.35,"h":136.35,"l":136.35,"n":49,"o":136.35,"t":"2026-10-07T20:00:00Z","v":173796,"vw":136.35},{"c":136.35,"h":136.35,"l":136.35,"n":1,"o":136.35,"t":"2026-10-07T20:30:00Z","v":310272,"vw":136.35},{"c":135.77,"h":136.95,"l":135.29,"n":237,"o":136.07,"t":"2026-10-08T13:30:00Z","v":13675,"vw":135.929569},{"c":136.234,"h":136.29,"l":135.515,"n":283,"o":135.805,"t":"2026-10-08T13:45:00Z","v":7986,"vw":135.918487},{"c":136.195,"h":136.64,"l":135.9195,"n":347,"o":135.97,"t":"2026-10-08T14:00:00Z","v":10668,"vw":136.221205},{"c":135.365,"h":136.02,"l":135.28,"n":396,"o":135.93,"t":"2026-10-08T14:15:00Z","v":11971,"vw":135.675397},{"c":135.9,"h":135.9,"l":135.23,"n":327,"o":135.36,"t":"2026-10-08T14:30:00Z","v":10426,"vw":135.588548},{"c":135.525,"h":135.885,"l":135.52,"n":320,"o":135.86,"t":"2026-10-08T14:45:00Z","v":7955,"vw":135.637134},{"c":135.055,"h":135.63,"l":135.055,"n":519,"o":135.48,"t":"2026-10-08T15:00:00Z","v":12711,"vw":135.400083},{"c":134.87,"h":134.94,"l":134.65,"n":427,"o":134.9,"t":"2026-10-08T15:15:00Z","v":11385,"vw":134.799444},{"c":135.1,"h":135.15,"l":134.66,"n":355,"o":134.66,"t":"2026-10-08T15:30:00Z","v":8945,"vw":134.993903},{"c":135.4,"h":135.48,"l":134.97,"n":444,"o":135.105,"t":"2026-10-08T15:45:00Z","v":12127,"vw":135.260645},{"c":135.515,"h":135.6199,"l":135.41,"n":349,"o":135.55,"t":"2026-10-08T16:00:00Z","v":9024,"vw":135.497247},{"c":135.58,"h":136.485,"l":135.43,"n":664,"o":135.54,"t":"2026-10-08T16:15:00Z","v":18121,"vw":135.890407},{"c":135.795,"h":135.81,"l":135.45,"n":295,"o":135.45,"t":"2026-10-08T16:30:00Z","v":7876,"vw":135.679218},{"c":136.37,"h":136.37,"l":135.71,"n":631,"o":135.91,"t":"2026-10-08T16:45:00Z","v":27943,"vw":135.966487},{"c":136.365,"h":136.365,"l":136,"n":454,"o":136.17,"t":"2026-10-08T17:00:00Z","v":12385,"vw":136.109435},{"c":136.5425,"h":137,"l":136.1775,"n":544,"o":136.22,"t":"2026-10-08T17:15:00Z","v":14224,"vw":136.566389},{"c":137.2,"h":137.3,"l":136.4633,"n":769,"o":136.5032,"t":"2026-10-08T17:30:00Z","v":22087,"vw":136.897335},{"c":136.88,"h":137.2975,"l":136.81,"n":613,"o":137.2,"t":"2026-10-08T17:45:00Z","v":16969,"vw":137.007776},{"c":137.435,"h":137.435,"l":136.765,"n":661,"o":136.98,"t":"2026-10-08T18:00:00Z","v":20277,"vw":136.985826},{"c":137.735,"h":137.87,"l":137.1,"n":638,"o":137.435,"t":"2026-10-08T18:15:00Z","v":23461,"vw":137.381946},{"c":137.47,"h":137.92,"l":137.47,"n":641,"o":137.7,"t":"2026-10-08T18:30:00Z","v":22821,"vw":137.720217},{"c":137.945,"h":137.97,"l":137.47,"n":523,"o":137.525,"t":"2026-10-08T18:45:00Z","v":19082,"vw":137.679486},{"c":138.28,"h":138.54,"l":137.7,"n":776,"o":137.9525,"t":"2026-10-08T19:00:00Z","v":40808,"vw":138.14402},{"c":138.5,"h":139.08,"l":138.29,"n":961,"o":138.34,"t":"2026-10-08T19:15:00Z","v":40577,"vw":138.710926},{"c":137.875,"h":138.84,"l":137.8,"n":1210,"o":138.42,"t":"2026-10-08T19:30:00Z","v":49907,"vw":138.275246},{"c":138.58,"h":138.63,"l":137.78,"n":3187,"o":137.87,"t":"2026-10-08T19:45:00Z","v":135419,"vw":138.369398},{"c":138.59,"h":138.59,"l":138.59,"n":55,"o":138.59,"t":"2026-10-08T20:00:00Z","v":136819,"vw":138.59},{"c":138.59,"h":138.59,"l":138.59,"n":1,"o":138.59,"t":"2026-10-08T20:30:00Z","v":385,"vw":138.59},{"c":138.905,"h":139.37,"l":138,"n":248,"o":138.56,"t":"2026-10-09T13:30:00Z","v":17749,"vw":138.634747},{"c":139.7,"h":139.73,"l":138.94,"n":334,"o":138.94,"t":"2026-10-09T13:45:00Z","v":14213,"vw":139.150562},{"c":139.1,"h":139.675,"l":139.1,"n":371,"o":139.62,"t":"2026-10-09T14:00:00Z","v":13934,"vw":139.279632},{"c":138.1659,"h":139.065,"l":138.1659,"n":542,"o":138.97,"t":"2026-10-09T14:15:00Z","v":20388,"vw":138.710502},{"c":138.26,"h":138.54,"l":138.095,"n":360,"o":138.34,"t":"2026-10-09T14:30:00Z","v":13459,"vw":138.247056},{"c":138.825,"h":138.9,"l":138.22,"n":419,"o":138.22,"t":"2026-10-09T14:45:00Z","v":13507,"vw":138.639448},{"c":139.575,"h":139.575,"l":138.465,"n":508,"o":138.83,"t":"2026-10-09T15:00:00Z","v":21206,"vw":138.921921},{"c":139.81,"h":139.89,"l":139.62,"n":400,"o":139.665,"t":"2026-10-09T15:15:00Z","v":11582,"vw":139.787558},{"c":139.665,"h":140.1,"l":139.4975,"n":725,"o":139.82,"t":"2026-10-09T15:30:00Z","v":40551,"vw":139.804444},{"c":139.455,"h":139.72,"l":139.215,"n":262,"o":139.72,"t":"2026-10-09T15:45:00Z","v":6956,"vw":139.415768},{"c":138.995,"h":139.445,"l":138.84,"n":340,"o":139.445,"t":"2026-10-09T16:00:00Z","v":10174,"vw":139.129726},{"c":138.72,"h":138.995,"l":138.5201,"n":447,"o":138.995,"t":"2026-10-09T16:15:00Z","v":16502,"vw":138.856093},{"c":139.1,"h":139.14,"l":138.73,"n":381,"o":138.75,"t":"2026-10-09T16:30:00Z","v":14159,"vw":138.883603},{"c":139.14,"h":139.22,"l":138.79,"n":423,"o":139.105,"t":"2026-10-09T16:45:00Z","v":12206,"vw":139.01053},{"c":139.19,"h":139.315,"l":138.975,"n":362,"o":139.225,"t":"2026-10-09T17:00:00Z","v":10980,"vw":139.202863},{"c":139.2,"h":139.24,"l":139.07,"n":263,"o":139.195,"t":"2026-10-09T17:15:00Z","v":8270,"vw":139.161614},{"c":139.445,"h":139.445,"l":139.235,"n":476,"o":139.235,"t":"2026-10-09T17:30:00Z","v":14707,"vw":139.372608},{"c":139.55,"h":139.55,"l":139.3,"n":316,"o":139.43,"t":"2026-10-09T17:45:00Z","v":9162,"vw":139.412095},{"c":139.8,"h":139.835,"l":139.5101,"n":433,"o":139.54,"t":"2026-10-09T18:00:00Z","v":15596,"vw":139.696314},{"c":139.5214,"h":139.83,"l":139.46,"n":448,"o":139.8,"t":"2026-10-09T18:15:00Z","v":15365,"vw":139.664624},{"c":139.355,"h":139.6,"l":139.34,"n":424,"o":139.6,"t":"2026-10-09T18:30:00Z","v":13517,"vw":139.439666},{"c":139.44,"h":139.48,"l":139.2479,"n":452,"o":139.39,"t":"2026-10-09T18:45:00Z","v":15579,"vw":139.378264},{"c":139.43,"h":139.59,"l":139.38,"n":531,"o":139.44,"t":"2026-10-09T19:00:00Z","v":17707,"vw":139.472003},{"c":139.45,"h":139.49,"l":139.35,"n":556,"o":139.43,"t":"2026-10-09T19:15:00Z","v":15753,"vw":139.441658},{"c":139.205,"h":139.46,"l":139.2,"n":868,"o":139.41,"t":"2026-10-09T19:30:00Z","v":30518,"vw":139.38732},{"c":139.15,"h":139.58,"l":138.95,"n":2795,"o":139.22,"t":"2026-10-09T19:45:00Z","v":127270,"vw":139.290609},{"c":139.15,"h":139.15,"l":139.15,"n":51,"o":139.15,"t":"2026-10-09T20:00:00Z","v":122971,"vw":139.15},{"c":139.47,"h":140.58,"l":138.621,"n":273,"o":139.79,"t":"2026-10-12T13:30:00Z","v":17431,"vw":139.275627},{"c":139.16,"h":139.68,"l":139,"n":296,"o":139.68,"t":"2026-10-12T13:45:00Z","v":11608,"vw":139.282558},{"c":140.015,"h":140.09,"l":139.08,"n":287,"o":139.185,"t":"2026-10-12T14:00:00Z","v":7657,"vw":139.763988},{"c":140.56,"h":140.56,"l":139.54,"n":338,"o":139.76,"t":"2026-10-12T14:15:00Z","v":9629,"vw":139.898536},{"c":140.25,"h":140.67,"l":140.23,"n":447,"o":140.355,"t":"2026-10-12T14:30:00Z","v":11903,"vw":140.40568},{"c":140.53,"h":140.62,"l":140.245,"n":222,"o":140.26,"t":"2026-10-12T14:45:00Z","v":5846,"vw":140.434561},{"c":140.57,"h":140.6206,"l":140.39,"n":309,"o":140.55,"t":"2026-10-12T15:00:00Z","v":7974,"vw":140.514077},{"c":141,"h":141,"l":140.555,"n":507,"o":140.565,"t":"2026-10-12T15:15:00Z","v":19965,"vw":140.841255},{"c":140.83,"h":141.21,"l":140.71,"n":540,"o":140.81,"t":"2026-10-12T15:30:00Z","v":22568,"vw":140.875532},{"c":140.74,"h":140.96,"l":140.67,"n":305,"o":140.84,"t":"2026-10-12T15:45:00Z","v":7490,"vw":140.763915},{"c":140.655,"h":140.84,"l":140.65,"n":233,"o":140.725,"t":"2026-10-12T16:00:00Z","v":5959,"vw":140.711839},{"c":140.59,"h":140.79,"l":140.485,"n":335,"o":140.625,"t":"2026-10-12T16:15:00Z","v":8272,"vw":140.605918},{"c":140.58,"h":140.62,"l":140.49,"n":197,"o":140.52,"t":"2026-10-12T16:30:00Z","v":3203,"vw":140.573449},{"c":140.84,"h":140.87,"l":140.58,"n":479,"o":140.59,"t":"2026-10-12T16:45:00Z","v":10694,"vw":140.740416},{"c":140.85,"h":140.89,"l":140.7,"n":223,"o":140.845,"t":"2026-10-12T17:00:00Z","v":6273,"vw":140.786011},{"c":140.8825,"h":140.91,"l":140.7301,"n":317,"o":140.91,"t":"2026-10-12T17:15:00Z","v":9109,"vw":140.841023},{"c":140.93,"h":141.06,"l":140.8001,"n":279,"o":140.94,"t":"2026-10-12T17:30:00Z","v":7834,"vw":140.960919},{"c":140.61,"h":140.92,"l":140.595,"n":357,"o":140.92,"t":"2026-10-12T17:45:00Z","v":12060,"vw":140.74016},{"c":140.435,"h":140.61,"l":140.4,"n":227,"o":140.61,"t":"2026-10-12T18:00:00Z","v":7238,"vw":140.495434},{"c":140.275,"h":140.52,"l":140.1901,"n":334,"o":140.5,"t":"2026-10-12T18:15:00Z","v":9538,"vw":140.389285},{"c":140.0886,"h":140.28,"l":139.845,"n":562,"o":140.255,"t":"2026-10-12T18:30:00Z","v":24638,"vw":140.114987},{"c":139.72,"h":140.02,"l":139.72,"n":220,"o":140.02,"t":"2026-10-12T18:45:00Z","v":7875,"vw":139.908602},{"c":139.845,"h":139.88,"l":139.6,"n":391,"o":139.71,"t":"2026-10-12T19:00:00Z","v":11063,"vw":139.743332},{"c":139.4,"h":139.845,"l":139.4,"n":491,"o":139.845,"t":"2026-10-12T19:15:00Z","v":21960,"vw":139.652611},{"c":139.26,"h":139.39,"l":139.245,"n":693,"o":139.36,"t":"2026-10-12T19:30:00Z","v":16787,"vw":139.311043},{"c":139.43,"h":139.77,"l":139.26,"n":2589,"o":139.26,"t":"2026-10-12T19:45:00Z","v":80373,"vw":139.480559},{"c":139.43,"h":139.43,"l":139.43,"n":58,"o":139.43,"t":"2026-10-12T20:00:00Z","v":91492,"vw":139.43},{"c":139.43,"h":139.43,"l":139.43,"n":1,"o":139.43,"t":"2026-10-12T20:15:00Z","v":163355,"vw":139.43},{"c":139.43,"h":139.43,"l":139.43,"n":1,"o":139.43,"t":"2026-10-12T20:30:00Z","v":425,"vw":139.43},{"c":140.025,"h":140.4184,"l":139.475,"n":302,"o":140,"t":"2026-10-13T13:30:00Z","v":13987,"vw":140.007712},{"c":139.14,"h":140.065,"l":138.9,"n":278,"o":140.05,"t":"2026-10-13T13:45:00Z","v":10679,"vw":139.46615},{"c":138.55,"h":138.94,"l":138.14,"n":426,"o":138.94,"t":"2026-10-13T14:00:00Z","v":17121,"vw":138.305797},{"c":138.845,"h":138.97,"l":138.315,"n":317,"o":138.43,"t":"2026-10-13T14:15:00Z","v":17890,"vw":138.731962},{"c":138.69,"h":139.48,"l":138.52,"n":568,"o":139,"t":"2026-10-13T14:30:00Z","v":37755,"vw":139.206724},{"c":139.1,"h":139.12,"l":138.65,"n":302,"o":138.805,"t":"2026-10-13T14:45:00Z","v":16322,"vw":138.975542},{"c":139.52,"h":139.52,"l":139.0775,"n":428,"o":139.11,"t":"2026-10-13T15:00:00Z","v":20112,"vw":139.161856},{"c":139.655,"h":139.94,"l":139.54,"n":693,"o":139.62,"t":"2026-10-13T15:15:00Z","v":71050,"vw":139.63252},{"c":139.8,"h":139.8,"l":139.32,"n":584,"o":139.58,"t":"2026-10-13T15:30:00Z","v":17074,"vw":139.514746},{"c":140.08,"h":140.11,"l":139.495,"n":796,"o":139.84,"t":"2026-10-13T15:45:00Z","v":42707,"vw":139.982805},{"c":140.76,"h":140.81,"l":140.1,"n":532,"o":140.2,"t":"2026-10-13T16:00:00Z","v":15026,"vw":140.494202},{"c":140.62,"h":141.05,"l":140.5,"n":749,"o":140.88,"t":"2026-10-13T16:15:00Z","v":36754,"vw":140.811359},{"c":141.06,"h":141.06,"l":140.41,"n":517,"o":140.62,"t":"2026-10-13T16:30:00Z","v":15909,"vw":140.603786},{"c":140.955,"h":141.34,"l":140.83,"n":713,"o":141.14,"t":"2026-10-13T16:45:00Z","v":27359,"vw":141.094817},{"c":140.935,"h":140.98,"l":140.735,"n":397,"o":140.88,"t":"2026-10-13T17:00:00Z","v":10519,"vw":140.854611},{"c":141.145,"h":141.145,"l":140.87,"n":469,"o":140.99,"t":"2026-10-13T17:15:00Z","v":12294,"vw":141.012363},{"c":141.545,"h":141.545,"l":141.105,"n":548,"o":141.14,"t":"2026-10-13T17:30:00Z","v":25011,"vw":141.362933},{"c":141.575,"h":141.76,"l":141.3,"n":821,"o":141.535,"t":"2026-10-13T17:45:00Z","v":29426,"vw":141.556511},{"c":141.88,"h":141.99,"l":141.52,"n":689,"o":141.59,"t":"2026-10-13T18:00:00Z","v":16733,"vw":141.776248},{"c":142.17,"h":142.17,"l":141.73,"n":732,"o":141.89,"t":"2026-10-13T18:15:00Z","v":21310,"vw":141.918292},{"c":142.46,"h":142.46,"l":142.12,"n":642,"o":142.195,"t":"2026-10-13T18:30:00Z","v":22156,"vw":142.185091},{"c":142.325,"h":142.49,"l":142.06,"n":727,"o":142.375,"t":"2026-10-13T18:45:00Z","v":21252,"vw":142.230336},{"c":142.66,"h":142.805,"l":142.3,"n":925,"o":142.33,"t":"2026-10-13T19:00:00Z","v":24341,"vw":142.564746},{"c":142.43,"h":142.81,"l":142.29,"n":1109,"o":142.72,"t":"2026-10-13T19:15:00Z","v":33151,"vw":142.556835},{"c":142.03,"h":142.42,"l":141.89,"n":1197,"o":142.42,"t":"2026-10-13T19:30:00Z","v":44547,"vw":142.177045},{"c":142.2,"h":142.375,"l":141.94,"n":3258,"o":142.09,"t":"2026-10-13T19:45:00Z","v":137580,"vw":142.127795},{"c":142.2,"h":142.2,"l":142.2,"n":54,"o":142.2,"t":"2026-10-13T20:00:00Z","v":154432,"vw":142.2},{"c":142.525,"h":143.03,"l":141.9,"n":195,"o":142.61,"t":"2026-10-14T13:30:00Z","v":8631,"vw":142.209492},{"c":141.04,"h":142.46,"l":140.71,"n":416,"o":142.325,"t":"2026-10-14T13:45:00Z","v":15319,"vw":141.945384},{"c":140.31,"h":141.005,"l":139.78,"n":771,"o":141.005,"t":"2026-10-14T14:00:00Z","v":19176,"vw":140.272068},{"c":140.34,"h":140.4501,"l":139.95,"n":461,"o":140.38,"t":"2026-10-14T14:15:00Z","v":12037,"vw":140.183584},{"c":140.55,"h":140.58,"l":140.215,"n":345,"o":140.34,"t":"2026-10-14T14:30:00Z","v":7104,"vw":140.415605},{"c":140.284,"h":140.48,"l":140.16,"n":520,"o":140.48,"t":"2026-10-14T14:45:00Z","v":16671,"vw":140.328363},{"c":140.395,"h":140.69,"l":140.09,"n":704,"o":140.27,"t":"2026-10-14T15:00:00Z","v":19589,"vw":140.47816},{"c":140.39,"h":140.52,"l":140.28,"n":421,"o":140.5,"t":"2026-10-14T15:15:00Z","v":10180,"vw":140.437631},{"c":140.24,"h":140.6,"l":140.24,"n":448,"o":140.34,"t":"2026-10-14T15:30:00Z","v":8707,"vw":140.423987},{"c":140.35,"h":140.44,"l":140.13,"n":645,"o":140.2301,"t":"2026-10-14T15:45:00Z","v":14611,"vw":140.302088},{"c":140.47,"h":140.56,"l":140.25,"n":656,"o":140.25,"t":"2026-10-14T16:00:00Z","v":16243,"vw":140.458783},{"c":140.5,"h":140.59,"l":140.31,"n":848,"o":140.465,"t":"2026-10-14T16:15:00Z","v":14499,"vw":140.469349},{"c":140.75,"h":140.95,"l":140.33,"n":657,"o":140.4,"t":"2026-10-14T16:30:00Z","v":27082,"vw":140.647185},{"c":141.11,"h":141.28,"l":140.8,"n":779,"o":140.83,"t":"2026-10-14T16:45:00Z","v":27129,"vw":141.110812},{"c":140.46,"h":141.115,"l":140.45,"n":544,"o":141.115,"t":"2026-10-14T17:00:00Z","v":12043,"vw":140.808726},{"c":140.67,"h":140.72,"l":140.455,"n":629,"o":140.46,"t":"2026-10-14T17:15:00Z","v":12277,"vw":140.617843},{"c":140.44,"h":140.75,"l":140.39,"n":434,"o":140.67,"t":"2026-10-14T17:30:00Z","v":9964,"vw":140.530343},{"c":140.34,"h":140.44,"l":140.2,"n":467,"o":140.36,"t":"2026-10-14T17:45:00Z","v":9102,"vw":140.316802},{"c":140.405,"h":140.46,"l":140.0175,"n":573,"o":140.25,"t":"2026-10-14T18:00:00Z","v":13148,"vw":140.19347},{"c":140.3775,"h":140.495,"l":140.185,"n":367,"o":140.395,"t":"2026-10-14T18:15:00Z","v":9638,"vw":140.341174},{"c":140.23,"h":140.42,"l":140.07,"n":537,"o":140.42,"t":"2026-10-14T18:30:00Z","v":17678,"vw":140.221209},{"c":140.56,"h":140.56,"l":140.09,"n":609,"o":140.23,"t":"2026-10-14T18:45:00Z","v":17976,"vw":140.272732},{"c":140.415,"h":140.635,"l":140.32,"n":854,"o":140.43,"t":"2026-10-14T19:00:00Z","v":35583,"vw":140.450592},{"c":140.46,"h":140.565,"l":140.37,"n":950,"o":140.405,"t":"2026-10-14T19:15:00Z","v":27844,"vw":140.476194},{"c":141.48,"h":141.48,"l":140.46,"n":1550,"o":140.485,"t":"2026-10-14T19:30:00Z","v":54205,"vw":140.909865},{"c":141.99,"h":141.99,"l":141.3,"n":4214,"o":141.45,"t":"2026-10-14T19:45:00Z","v":149748,"vw":141.717884},{"c":142,"h":142,"l":142,"n":53,"o":142,"t":"2026-10-14T20:00:00Z","v":176926,"vw":142},{"c":141.96,"h":141.96,"l":141.94,"n":3,"o":141.94,"t":"2026-10-14T22:45:00Z","v":201,"vw":141.95},{"c":143,"h":143,"l":143,"n":9,"o":143,"t":"2026-10-15T08:15:00Z","v":308,"vw":143},{"c":142.98,"h":143.8172,"l":142.34,"n":362,"o":143,"t":"2026-10-15T13:30:00Z","v":22156,"vw":143.184933},{"c":142.485,"h":143.38,"l":142.41,"n":371,"o":142.95,"t":"2026-10-15T13:45:00Z","v":9515,"vw":142.810817},{"c":142.04,"h":142.87,"l":142.04,"n":604,"o":142.495,"t":"2026-10-15T14:00:00Z","v":15698,"vw":142.480157},{"c":140.47,"h":142.18,"l":140.41,"n":833,"o":142.04,"t":"2026-10-15T14:15:00Z","v":28160,"vw":141.084925},{"c":141.04,"h":141.12,"l":139.805,"n":613,"o":140.35,"t":"2026-10-15T14:30:00Z","v":20418,"vw":140.487015},{"c":141.12,"h":141.12,"l":140.555,"n":679,"o":140.93,"t":"2026-10-15T14:45:00Z","v":19976,"vw":140.887515},{"c":140.67,"h":141.44,"l":140.66,"n":624,"o":141.155,"t":"2026-10-15T15:00:00Z","v":21278,"vw":141.118036},{"c":140.43,"h":140.725,"l":140.31,"n":489,"o":140.725,"t":"2026-10-15T15:15:00Z","v":10286,"vw":140.434958},{"c":140.495,"h":140.64,"l":140.19,"n":592,"o":140.48,"t":"2026-10-15T15:30:00Z","v":15236,"vw":140.473173},{"c":140.25,"h":140.73,"l":140.25,"n":715,"o":140.6,"t":"2026-10-15T15:45:00Z","v":25668,"vw":140.540312},{"c":139.82,"h":140.61,"l":139.82,"n":415,"o":140.32,"t":"2026-10-15T16:00:00Z","v":12376,"vw":140.111057},{"c":140.445,"h":140.48,"l":139.68,"n":446,"o":139.78,"t":"2026-10-15T16:15:00Z","v":13090,"vw":140.101119},{"c":140.245,"h":140.505,"l":140.19,"n":491,"o":140.47,"t":"2026-10-15T16:30:00Z","v":17400,"vw":140.361302},{"c":140.07,"h":140.3,"l":139.46,"n":588,"o":140.3,"t":"2026-10-15T16:45:00Z","v":18749,"vw":140.017838},{"c":140.015,"h":140.07,"l":139.57,"n":420,"o":140.07,"t":"2026-10-15T17:00:00Z","v":18434,"vw":139.902564},{"c":140.21,"h":140.48,"l":139.86,"n":423,"o":140.015,"t":"2026-10-15T17:15:00Z","v":15025,"vw":140.116216},{"c":140.2531,"h":140.3,"l":140.13,"n":398,"o":140.16,"t":"2026-10-15T17:30:00Z","v":10745,"vw":140.225763},{"c":140.21,"h":140.43,"l":139.99,"n":718,"o":140.34,"t":"2026-10-15T17:45:00Z","v":21731,"vw":140.210275},{"c":140.335,"h":140.335,"l":139.71,"n":594,"o":140.14,"t":"2026-10-15T18:00:00Z","v":16396,"vw":140.027011},{"c":140.285,"h":140.459,"l":139.94,"n":573,"o":140.459,"t":"2026-10-15T18:15:00Z","v":30524,"vw":140.202216},{"c":139.76,"h":140.255,"l":139.76,"n":711,"o":140.18,"t":"2026-10-15T18:30:00Z","v":21645,"vw":140.008514},{"c":140.3,"h":140.3,"l":139.8,"n":570,"o":139.8,"t":"2026-10-15T18:45:00Z","v":14812,"vw":140.136365},{"c":140.435,"h":140.78,"l":140.3,"n":956,"o":140.3,"t":"2026-10-15T19:00:00Z","v":37885,"vw":140.517962},{"c":140.87,"h":141.07,"l":140.33,"n":677,"o":140.53,"t":"2026-10-15T19:15:00Z","v":24108,"vw":140.643486},{"c":141.36,"h":141.395,"l":140.85,"n":1006,"o":140.9,"t":"2026-10-15T19:30:00Z","v":31061,"vw":141.193285},{"c":141.98,"h":142.05,"l":140.8,"n":4043,"o":141.355,"t":"2026-10-15T19:45:00Z","v":160754,"vw":141.544503},{"c":141.97,"h":141.97,"l":141.96,"n":101,"o":141.96,"t":"2026-10-15T20:00:00Z","v":193808,"vw":141.969887},{"c":142.65,"h":142.78,"l":141.71,"n":596,"o":142.22,"t":"2026-10-16T13:30:00Z","v":63225,"vw":142.327651},{"c":142.21,"h":143,"l":142.2,"n":1048,"o":142.7,"t":"2026-10-16T13:45:00Z","v":45495,"vw":142.585516},{"c":141.25,"h":142.08,"l":141.25,"n":481,"o":142.08,"t":"2026-10-16T14:00:00Z","v":14909,"vw":141.663426},{"c":141.41,"h":141.66,"l":141.29,"n":429,"o":141.426,"t":"2026-10-16T14:15:00Z","v":14471,"vw":141.470683},{"c":141.26,"h":141.41,"l":141.215,"n":359,"o":141.33,"t":"2026-10-16T14:30:00Z","v":9952,"vw":141.320468},{"c":141.52,"h":141.64,"l":141.21,"n":359,"o":141.255,"t":"2026-10-16T14:45:00Z","v":11058,"vw":141.397966},{"c":141.33,"h":141.56,"l":141.14,"n":311,"o":141.56,"t":"2026-10-16T15:00:00Z","v":6180,"vw":141.307973},{"c":141.26,"h":141.49,"l":141.1,"n":395,"o":141.33,"t":"2026-10-16T15:15:00Z","v":7809,"vw":141.263996},{"c":140.89,"h":141.25,"l":140.89,"n":478,"o":141.235,"t":"2026-10-16T15:30:00Z","v":11643,"vw":141.104929},{"c":141.14,"h":141.14,"l":140.84,"n":609,"o":140.935,"t":"2026-10-16T15:45:00Z","v":16711,"vw":141.023775},{"c":141.55,"h":141.7,"l":140.78,"n":785,"o":141.04,"t":"2026-10-16T16:00:00Z","v":38274,"vw":141.16215},{"c":141.26,"h":141.695,"l":141.245,"n":410,"o":141.695,"t":"2026-10-16T16:15:00Z","v":10274,"vw":141.447998},{"c":141.285,"h":141.43,"l":141.185,"n":406,"o":141.22,"t":"2026-10-16T16:30:00Z","v":10709,"vw":141.290431},{"c":141,"h":141.38,"l":140.94,"n":423,"o":141.38,"t":"2026-10-16T16:45:00Z","v":11079,"vw":141.154244},{"c":140.65,"h":141.07,"l":140.53,"n":390,"o":141.07,"t":"2026-10-16T17:00:00Z","v":8323,"vw":140.76606},{"c":140.785,"h":140.8,"l":140.53,"n":438,"o":140.655,"t":"2026-10-16T17:15:00Z","v":14494,"vw":140.723116},{"c":141.11,"h":141.23,"l":140.77,"n":766,"o":140.78,"t":"2026-10-16T17:30:00Z","v":31437,"vw":140.976112},{"c":140.66,"h":141.14,"l":140.56,"n":481,"o":141.135,"t":"2026-10-16T17:45:00Z","v":12686,"vw":140.945975},{"c":140.76,"h":140.77,"l":140.33,"n":497,"o":140.56,"t":"2026-10-16T18:00:00Z","v":12400,"vw":140.527847},{"c":140.61,"h":140.825,"l":140.54,"n":441,"o":140.735,"t":"2026-10-16T18:15:00Z","v":12049,"vw":140.64271},{"c":140.71,"h":140.76,"l":140.595,"n":389,"o":140.61,"t":"2026-10-16T18:30:00Z","v":9127,"vw":140.670757},{"c":140.695,"h":140.815,"l":140.46,"n":720,"o":140.6329,"t":"2026-10-16T18:45:00Z","v":16429,"vw":140.653231},{"c":140.7,"h":140.91,"l":140.43,"n":550,"o":140.8,"t":"2026-10-16T19:00:00Z","v":14860,"vw":140.725672},{"c":140.975,"h":141.01,"l":140.61,"n":878,"o":140.7125,"t":"2026-10-16T19:15:00Z","v":23081,"vw":140.837747},{"c":141.21,"h":141.34,"l":141.11,"n":1051,"o":141.14,"t":"2026-10-16T19:30:00Z","v":23128,"vw":141.166486},{"c":141.11,"h":141.5,"l":140.53,"n":3935,"o":141.22,"t":"2026-10-16T19:45:00Z","v":358353,"vw":140.673493},{"c":141.08,"h":141.08,"l":141.08,"n":87,"o":141.08,"t":"2026-10-16T20:00:00Z","v":174429,"vw":141.08},{"c":141.24,"h":142.04,"l":140.5,"n":1019,"o":141.27,"t":"2026-10-19T13:30:00Z","v":90863,"vw":141.335433},{"c":140.525,"h":141.39,"l":140.34,"n":633,"o":141.135,"t":"2026-10-19T13:45:00Z","v":32159,"vw":141.01253},{"c":140.81,"h":140.82,"l":140.095,"n":580,"o":140.525,"t":"2026-10-19T14:00:00Z","v":19993,"vw":140.453238},{"c":140.4,"h":140.85,"l":140.36,"n":436,"o":140.69,"t":"2026-10-19T14:15:00Z","v":15207,"vw":140.608642},{"c":140.405,"h":140.5,"l":139.9,"n":517,"o":140.34,"t":"2026-10-19T14:30:00Z","v":30898,"vw":140.18865},{"c":140.51,"h":140.63,"l":140.183,"n":542,"o":140.35,"t":"2026-10-19T14:45:00Z","v":12783,"vw":140.432679},{"c":140.5,"h":140.66,"l":140.1178,"n":539,"o":140.66,"t":"2026-10-19T15:00:00Z","v":15256,"vw":140.390808},{"c":140.755,"h":140.94,"l":140.44,"n":477,"o":140.44,"t":"2026-10-19T15:15:00Z","v":14458,"vw":140.724536},{"c":140.66,"h":140.735,"l":140.375,"n":635,"o":140.64,"t":"2026-10-19T15:30:00Z","v":29367,"vw":140.582726},{"c":140.5205,"h":140.72,"l":140.37,"n":528,"o":140.55,"t":"2026-10-19T15:45:00Z","v":13149,"vw":140.53074},{"c":140.36,"h":140.5,"l":140.13,"n":496,"o":140.4,"t":"2026-10-19T16:00:00Z","v":12816,"vw":140.33207},{"c":139.83,"h":140.42,"l":139.69,"n":817,"o":140.29,"t":"2026-10-19T16:15:00Z","v":35304,"vw":140.061463},{"c":139.74,"h":139.94,"l":139.66,"n":599,"o":139.825,"t":"2026-10-19T16:30:00Z","v":17306,"vw":139.769511},{"c":139.76,"h":139.84,"l":139.58,"n":449,"o":139.61,"t":"2026-10-19T16:45:00Z","v":10685,"vw":139.664423},{"c":139.655,"h":139.84,"l":139.505,"n":554,"o":139.755,"t":"2026-10-19T17:00:00Z","v":16460,"vw":139.574854},{"c":139.22,"h":139.7529,"l":139.19,"n":859,"o":139.635,"t":"2026-10-19T17:15:00Z","v":33910,"vw":139.516906},{"c":138.61,"h":139.17,"l":137.79,"n":1223,"o":139.06,"t":"2026-10-19T17:30:00Z","v":48117,"vw":138.435126},{"c":137.9202,"h":138.71,"l":137.9201,"n":595,"o":138.62,"t":"2026-10-19T17:45:00Z","v":22016,"vw":138.293832},{"c":138.12,"h":138.29,"l":137.63,"n":1029,"o":137.92,"t":"2026-10-19T18:00:00Z","v":38815,"vw":137.962214},{"c":137.49,"h":138.17,"l":137.42,"n":975,"o":138.17,"t":"2026-10-19T18:15:00Z","v":37961,"vw":137.732822},{"c":137.14,"h":137.85,"l":136.68,"n":1398,"o":137.525,"t":"2026-10-19T18:30:00Z","v":66518,"vw":137.110273},{"c":138.08,"h":138.26,"l":137.135,"n":1212,"o":137.185,"t":"2026-10-19T18:45:00Z","v":63980,"vw":137.662905},{"c":138.38,"h":138.51,"l":138.165,"n":765,"o":138.17,"t":"2026-10-19T19:00:00Z","v":28043,"vw":138.327721},{"c":138.595,"h":138.795,"l":138.24,"n":957,"o":138.38,"t":"2026-10-19T19:15:00Z","v":33994,"vw":138.511503},{"c":138.115,"h":138.645,"l":138.02,"n":1362,"o":138.645,"t":"2026-10-19T19:30:00Z","v":48180,"vw":138.334214},{"c":138.31,"h":138.37,"l":137.72,"n":4547,"o":138.09,"t":"2026-10-19T19:45:00Z","v":230310,"vw":138.042566},{"c":138.34,"h":138.34,"l":138.26,"n":54,"o":138.26,"t":"2026-10-19T20:00:00Z","v":295597,"vw":138.339972},{"c":138.34,"h":138.34,"l":138.34,"n":1,"o":138.34,"t":"2026-10-19T20:30:00Z","v":982,"vw":138.34},{"c":138,"h":138,"l":138,"n":3,"o":138,"t":"2026-10-20T11:00:00Z","v":128,"vw":138},{"c":139.815,"h":140.34,"l":139.04,"n":325,"o":139.12,"t":"2026-10-20T13:30:00Z","v":16233,"vw":139.40705},{"c":139.33,"h":139.98,"l":139.33,"n":539,"o":139.565,"t":"2026-10-20T13:45:00Z","v":24156,"vw":139.534403},{"c":138.41,"h":139.62,"l":138.41,"n":656,"o":139.62,"t":"2026-10-20T14:00:00Z","v":22877,"vw":139.065895},{"c":138.95,"h":138.95,"l":137.6,"n":780,"o":138.5325,"t":"2026-10-20T14:15:00Z","v":36295,"vw":138.036138},{"c":139.46,"h":139.82,"l":138.99,"n":875,"o":139.01,"t":"2026-10-20T14:30:00Z","v":61035,"vw":139.544336},{"c":139.69,"h":139.865,"l":139.24,"n":572,"o":139.67,"t":"2026-10-20T14:45:00Z","v":21118,"vw":139.700701},{"c":139.4,"h":139.865,"l":139.1,"n":709,"o":139.585,"t":"2026-10-20T15:00:00Z","v":21210,"vw":139.539689},{"c":139.215,"h":139.63,"l":139.2,"n":429,"o":139.47,"t":"2026-10-20T15:15:00Z","v":18886,"vw":139.310453},{"c":139.315,"h":139.315,"l":139.015,"n":454,"o":139.22,"t":"2026-10-20T15:30:00Z","v":13557,"vw":139.170295},{"c":138.96,"h":139.29,"l":138.765,"n":731,"o":139.285,"t":"2026-10-20T15:45:00Z","v":17630,"vw":139.015856},{"c":138.865,"h":139.14,"l":138.84,"n":486,"o":138.99,"t":"2026-10-20T16:00:00Z","v":13880,"vw":138.923824},{"c":138.57,"h":138.95,"l":138.495,"n":680,"o":138.95,"t":"2026-10-20T16:15:00Z","v":23379,"vw":138.619959},{"c":138.7325,"h":138.91,"l":138.49,"n":460,"o":138.57,"t":"2026-10-20T16:30:00Z","v":15907,"vw":138.744149},{"c":138.235,"h":138.6875,"l":138.07,"n":571,"o":138.66,"t":"2026-10-20T16:45:00Z","v":15464,"vw":138.427306},{"c":138.32,"h":138.62,"l":138.24,"n":467,"o":138.24,"t":"2026-10-20T17:00:00Z","v":12028,"vw":138.380037},{"c":138.24,"h":138.36,"l":137.9715,"n":725,"o":138.27,"t":"2026-10-20T17:15:00Z","v":22323,"vw":138.160553},{"c":138.89,"h":138.94,"l":138.18,"n":624,"o":138.2,"t":"2026-10-20T17:30:00Z","v":17677,"vw":138.662339},{"c":139.15,"h":139.18,"l":138.86,"n":646,"o":138.9,"t":"2026-10-20T17:45:00Z","v":15454,"vw":138.973532},{"c":139.305,"h":139.53,"l":139.13,"n":893,"o":139.17,"t":"2026-10-20T18:00:00Z","v":26566,"vw":139.286666},{"c":139.585,"h":139.6,"l":139.305,"n":680,"o":139.305,"t":"2026-10-20T18:15:00Z","v":20098,"vw":139.470897},{"c":139.18,"h":139.74,"l":139.1,"n":1247,"o":139.615,"t":"2026-10-20T18:30:00Z","v":51477,"vw":139.448632},{"c":139.21,"h":139.31,"l":139.07,"n":992,"o":139.19,"t":"2026-10-20T18:45:00Z","v":33776,"vw":139.19822},{"c":139.08,"h":139.34,"l":139.02,"n":725,"o":139.26,"t":"2026-10-20T19:00:00Z","v":28160,"vw":139.2223},{"c":139.38,"h":139.48,"l":138.915,"n":1185,"o":139.03,"t":"2026-10-20T19:15:00Z","v":38521,"vw":139.144106},{"c":139.681,"h":139.76,"l":139.35,"n":1514,"o":139.37,"t":"2026-10-20T19:30:00Z","v":73862,"vw":139.565537},{"c":139.67,"h":140.01,"l":139.28,"n":6847,"o":139.72,"t":"2026-10-20T19:45:00Z","v":422033,"vw":139.629986},{"c":139.67,"h":139.67,"l":139.67,"n":71,"o":139.67,"t":"2026-10-20T20:00:00Z","v":207668,"vw":139.67},{"c":139.67,"h":139.67,"l":139.67,"n":1,"o":139.67,"t":"2026-10-20T20:30:00Z","v":796,"vw":139.67},{"c":140.985,"h":141.14,"l":139.08,"n":291,"o":140.16,"t":"2026-10-21T13:30:00Z","v":25163,"vw":140.213522},{"c":140.83,"h":141.4,"l":140.35,"n":378,"o":141.18,"t":"2026-10-21T13:45:00Z","v":12765,"vw":141.024667},{"c":140.83,"h":141,"l":140.32,"n":266,"o":140.815,"t":"2026-10-21T14:00:00Z","v":7424,"vw":140.817668},{"c":140.25,"h":140.85,"l":140.09,"n":547,"o":140.85,"t":"2026-10-21T14:15:00Z","v":19468,"vw":140.456469},{"c":140.445,"h":140.62,"l":140.1,"n":206,"o":140.1,"t":"2026-10-21T14:30:00Z","v":5422,"vw":140.355422},{"c":140.48,"h":140.79,"l":140.38,"n":420,"o":140.52,"t":"2026-10-21T14:45:00Z","v":14659,"vw":140.599032},{"c":140.595,"h":140.75,"l":140.48,"n":209,"o":140.48,"t":"2026-10-21T15:00:00Z","v":5107,"vw":140.594987},{"c":141.315,"h":141.325,"l":140.595,"n":405,"o":140.595,"t":"2026-10-21T15:15:00Z","v":42063,"vw":140.826325},{"c":141.35,"h":141.43,"l":141.18,"n":324,"o":141.21,"t":"2026-10-21T15:30:00Z","v":8369,"vw":141.299567},{"c":141.635,"h":141.68,"l":141.31,"n":381,"o":141.415,"t":"2026-10-21T15:45:00Z","v":17520,"vw":141.437505},{"c":141.44,"h":141.78,"l":141.36,"n":687,"o":141.6,"t":"2026-10-21T16:00:00Z","v":29340,"vw":141.589102},{"c":141.3,"h":141.5,"l":141.26,"n":291,"o":141.45,"t":"2026-10-21T16:15:00Z","v":21184,"vw":141.459903},{"c":141.735,"h":141.735,"l":141.335,"n":682,"o":141.335,"t":"2026-10-21T16:30:00Z","v":47287,"vw":141.547443},{"c":141.46,"h":141.84,"l":141.46,"n":707,"o":141.735,"t":"2026-10-21T16:45:00Z","v":27978,"vw":141.6688},{"c":141.315,"h":141.605,"l":141.23,"n":486,"o":141.44,"t":"2026-10-21T17:00:00Z","v":19807,"vw":141.488781},{"c":141.365,"h":141.44,"l":141.24,"n":383,"o":141.315,"t":"2026-10-21T17:15:00Z","v":14070,"vw":141.314323},{"c":141.495,"h":141.495,"l":141.26,"n":430,"o":141.3,"t":"2026-10-21T17:30:00Z","v":18393,"vw":141.3806},{"c":141.63,"h":141.815,"l":141.44,"n":953,"o":141.495,"t":"2026-10-21T17:45:00Z","v":50711,"vw":141.614905},{"c":141.74,"h":141.755,"l":141.495,"n":584,"o":141.61,"t":"2026-10-21T18:00:00Z","v":20825,"vw":141.628031},{"c":141.74,"h":141.86,"l":141.7,"n":462,"o":141.73,"t":"2026-10-21T18:15:00Z","v":16984,"vw":141.75581},{"c":141.8025,"h":141.86,"l":141.71,"n":555,"o":141.71,"t":"2026-10-21T18:30:00Z","v":17216,"vw":141.787342},{"c":141.555,"h":141.84,"l":141.49,"n":748,"o":141.805,"t":"2026-10-21T18:45:00Z","v":22785,"vw":141.677183},{"c":141.36,"h":141.56,"l":141.23,"n":827,"o":141.47,"t":"2026-10-21T19:00:00Z","v":21777,"vw":141.378361},{"c":142,"h":142.055,"l":141.325,"n":714,"o":141.325,"t":"2026-10-21T19:15:00Z","v":23249,"vw":141.689274},{"c":142.31,"h":142.38,"l":142.05,"n":941,"o":142.11,"t":"2026-10-21T19:30:00Z","v":33794,"vw":142.169828},{"c":142.42,"h":143.14,"l":142.35,"n":4176,"o":142.4,"t":"2026-10-21T19:45:00Z","v":220094,"vw":142.627092},{"c":142.49,"h":142.49,"l":142.42,"n":59,"o":142.42,"t":"2026-10-21T20:00:00Z","v":252285,"vw":142.489419},{"c":142.49,"h":142.49,"l":142.49,"n":1,"o":142.49,"t":"2026-10-21T20:30:00Z","v":556,"vw":142.49},{"c":142.14,"h":143.55,"l":142.14,"n":285,"o":142.77,"t":"2026-10-22T13:30:00Z","v":23009,"vw":142.753899},{"c":142.74,"h":142.74,"l":142.39,"n":99,"o":142.65,"t":"2026-10-22T13:45:00Z","v":2300,"vw":142.548943},{"c":143.13,"h":143.315,"l":142.54,"n":461,"o":142.83,"t":"2026-10-22T14:00:00Z","v":30894,"vw":142.667615},{"c":142.17,"h":143.4,"l":142.17,"n":362,"o":143.31,"t":"2026-10-22T14:15:00Z","v":11162,"vw":142.977338},{"c":142.29,"h":142.64,"l":142.1,"n":83,"o":142.1,"t":"2026-10-22T14:30:00Z","v":3068,"vw":142.298984},{"c":143.19,"h":143.19,"l":142.34,"n":367,"o":142.695,"t":"2026-10-22T14:45:00Z","v":29133,"vw":142.693697},{"c":143.54,"h":143.54,"l":143.07,"n":277,"o":143.22,"t":"2026-10-22T15:00:00Z","v":5918,"vw":143.22039},{"c":144.54,"h":144.54,"l":143.71,"n":448,"o":143.73,"t":"2026-10-22T15:15:00Z","v":21546,"vw":144.329131},{"c":144.53,"h":144.88,"l":144.53,"n":445,"o":144.58,"t":"2026-10-22T15:30:00Z","v":11815,"vw":144.680848},{"c":144.33,"h":144.615,"l":143.88,"n":537,"o":144.34,"t":"2026-10-22T15:45:00Z","v":21517,"vw":144.201056},{"c":144.42,"h":144.57,"l":144.03,"n":511,"o":144.32,"t":"2026-10-22T16:00:00Z","v":9624,"vw":144.399884},{"c":144.415,"h":144.515,"l":144.27,"n":529,"o":144.385,"t":"2026-10-22T16:15:00Z","v":8106,"vw":144.427854},{"c":143.965,"h":144.62,"l":143.9,"n":387,"o":144.49,"t":"2026-10-22T16:30:00Z","v":11844,"vw":144.212592},{"c":144.525,"h":144.625,"l":143.66,"n":354,"o":143.73,"t":"2026-10-22T16:45:00Z","v":18981,"vw":144.322169},{"c":145,"h":145.195,"l":144.16,"n":463,"o":144.535,"t":"2026-10-22T17:00:00Z","v":17702,"vw":144.672317},{"c":146.19,"h":146.385,"l":145.0601,"n":601,"o":145.0601,"t":"2026-10-22T17:15:00Z","v":27712,"vw":145.607154},{"c":146.47,"h":146.67,"l":146.15,"n":590,"o":146.17,"t":"2026-10-22T17:30:00Z","v":42097,"vw":146.478304},{"c":145.96,"h":146.46,"l":145.62,"n":655,"o":146.45,"t":"2026-10-22T17:45:00Z","v":25483,"vw":145.991119},{"c":145.855,"h":146.22,"l":145.36,"n":1394,"o":145.985,"t":"2026-10-22T18:00:00Z","v":48545,"vw":145.799128},{"c":145.815,"h":146.17,"l":145.635,"n":803,"o":145.77,"t":"2026-10-22T18:15:00Z","v":51225,"vw":145.828141},{"c":146.335,"h":146.58,"l":145.61,"n":907,"o":145.805,"t":"2026-10-22T18:30:00Z","v":71957,"vw":146.000247},{"c":145.64,"h":146.52,"l":145.64,"n":651,"o":146.52,"t":"2026-10-22T18:45:00Z","v":29025,"vw":146.052602},{"c":146.08,"h":146.25,"l":145.46,"n":633,"o":145.73,"t":"2026-10-22T19:00:00Z","v":20478,"vw":145.785851},{"c":146.135,"h":146.365,"l":145.85,"n":864,"o":146.05,"t":"2026-10-22T19:15:00Z","v":23896,"vw":146.175058},{"c":146.03,"h":146.29,"l":145.96,"n":948,"o":146.11,"t":"2026-10-22T19:30:00Z","v":24870,"vw":146.134794},{"c":146.29,"h":146.69,"l":145.58,"n":3384,"o":146.03,"t":"2026-10-22T19:45:00Z","v":98824,"vw":146.275482},{"c":146.26,"h":146.26,"l":146.26,"n":56,"o":146.26,"t":"2026-10-22T20:00:00Z","v":145048,"vw":146.26},{"c":146.26,"h":146.26,"l":146.26,"n":1,"o":146.26,"t":"2026-10-22T20:30:00Z","v":231,"vw":146.26},{"c":147.74,"h":147.74,"l":147.74,"n":1,"o":147.74,"t":"2026-10-22T23:45:00Z","v":100,"vw":147.74}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":185.99408420006813,"iv":0.5892461213611552,"gamma":0.007264756602412207,"theta":-0.07590171867076635,"vega":0.0726986940639761,"rho":0.0103714085504958,"breakevenPct":26.62047123329369},{"delta":0.15,"premium":1.172751440153781,"strike":167.17988478769752,"iv":0.3868620148975964,"gamma":0.01478868892301813,"theta":-0.06687433436600175,"vega":0.0963984248629115,"rho":0.015677078122282948,"breakevenPct":13.951967123224094},{"delta":0.2,"premium":1.405521313572025,"strike":160.43285969839945,"iv":0.31613706402614544,"gamma":0.02130606497574666,"theta":-0.06646883157895356,"vega":0.11638429119941518,"rho":0.02094799049603965,"breakevenPct":9.54269731418131},{"delta":0.25,"premium":1.7934315684315685,"strike":157.6973026973027,"iv":0.300554945054945,"gamma":0.02520799200799201,"theta":-0.07124355644355644,"vega":0.130702997002997,"rho":0.026275021226088064,"breakevenPct":7.953657957042277},{"delta":0.3,"premium":2.193031968031968,"strike":155.1998001998002,"iv":0.28846703296703297,"gamma":0.028904295704295705,"theta":-0.07638841158841159,"vega":0.1445891108891109,"rho":0.031606786953166384,"breakevenPct":6.533661951964366},{"delta":0.35,"premium":2.681902356902357,"strike":153.45117845117846,"iv":0.2826057239057239,"gamma":0.030996632996632998,"theta":-0.07906127946127946,"vega":0.15167845117845116,"rho":0.03696139880484775,"breakevenPct":5.680980647137399},{"delta":0.4,"premium":3.178535353535354,"strike":151.76767676767676,"iv":0.2772858585858586,"gamma":0.03294949494949495,"theta":-0.08151919191919191,"vega":0.1581767676767677,"rho":0.042317997276059824,"breakevenPct":4.87763105537573},{"delta":0.45,"premium":3.6751683501683505,"strike":150.0841750841751,"iv":0.27196599326599324,"gamma":0.03490235690235691,"theta":-0.08397710437710437,"vega":0.1646750841750842,"rho":0.0476745957472719,"breakevenPct":4.074281463614061},{"delta":0.5,"premium":4.413872832369942,"strike":148.6271676300578,"iv":0.27274335260115606,"gamma":0.034450867052023125,"theta":-0.08412745664739883,"vega":0.16302312138728325,"rho":0.0529685402421203,"breakevenPct":3.588087493182436},{"delta":0.55,"premium":5.165317919075146,"strike":147.18208092485548,"iv":0.27384161849710986,"gamma":0.0338728323699422,"theta":-0.08415635838150289,"vega":0.1609421965317919,"rho":0.05825918715926535,"breakevenPct":3.118585923873445},{"delta":0.6,"premium":5.916763005780346,"strike":145.73699421965318,"iv":0.2749398843930636,"gamma":0.033294797687861276,"theta":-0.08418526011560694,"vega":0.15886127167630057,"rho":0.06354983407641039,"breakevenPct":2.6490843545644545},{"delta":0.65,"premium":6.738763720392837,"strike":144.29231658001154,"iv":0.27220219526285383,"gamma":0.03212247255921433,"theta":-0.0811428076256499,"vega":0.15203945696129403,"rho":0.06881211065953739,"breakevenPct":2.2276162856399018},{"delta":0.7,"premium":7.634199884459849,"strike":142.84806470248412,"iv":0.265471981513576,"gamma":0.0303316002310803,"theta":-0.07490363951473136,"vega":0.14028324667822067,"rho":0.07404485893582925,"breakevenPct":1.8561422681358892},{"delta":0.75,"premium":8.529636048526863,"strike":141.40381282495667,"iv":0.2587417677642981,"gamma":0.028540727902946275,"theta":-0.06866447140381282,"vega":0.12852703639514731,"rho":0.07927760721212113,"breakevenPct":1.4846682506318758},{"delta":0.8,"premium":9.431713250372908,"strike":139.95469535661013,"iv":0.251681971380896,"gamma":0.026667003427897247,"theta":-0.06215770086615406,"vega":0.11640685431306472,"rho":0.08451135579509406,"breakevenPct":1.1143959706125866},{"delta":0.85,"premium":10.564329335119616,"strike":138.33667237840055,"iv":0.23318094927003957,"gamma":0.021917125852799185,"theta":-0.04636130322879991,"vega":0.09165165120823472,"rho":0.08977982930999481,"breakevenPct":0.78584114899158},{"delta":0.9,"premium":11.696945419866328,"strike":136.71864940019097,"iv":0.21467992715918316,"gamma":0.017167248277701108,"theta":-0.030564905591445715,"vega":0.06689644810340466,"rho":0.09504830282489557,"breakevenPct":0.45728632737057273}],"put":[{"delta":0.1,"premium":0.7674934725848565,"strike":130.27415143603133,"iv":0.37080548302872063,"gamma":0.011301566579634464,"theta":-0.04487336814621411,"vega":0.07274647519582246,"rho":-0.012755017238304488,"breakevenPct":12.341506725702942},{"delta":0.15,"premium":1.273368146214099,"strike":133.5378590078329,"iv":0.37087075718015666,"gamma":0.014891644908616188,"theta":-0.05884203655352481,"vega":0.09591879895561359,"rho":-0.019175492925045834,"breakevenPct":10.474826816286184},{"delta":0.2,"premium":1.8028213166144202,"strike":136.44200626959247,"iv":0.3663721003134796,"gamma":0.018172727272727274,"theta":-0.06925297805642634,"vega":0.11521159874608151,"rho":-0.025603072050446873,"breakevenPct":8.867480064317013},{"delta":0.25,"premium":2.35141065830721,"strike":139.05433646812958,"iv":0.35816938349007316,"gamma":0.021203030303030303,"theta":-0.07677648902821317,"vega":0.13135579937304073,"rho":-0.03203641628548476,"breakevenPct":7.470606599551683},{"delta":0.3,"premium":3.0272440944881884,"strike":141.25590551181102,"iv":0.35633031496062995,"gamma":0.023154015748031494,"theta":-0.08281559055118111,"vega":0.14302740157480315,"rho":-0.03852219347919907,"breakevenPct":6.437889930064425},{"delta":0.35,"premium":3.775275590551181,"strike":143.2244094488189,"iv":0.35810196850393705,"gamma":0.02449259842519685,"theta":-0.08801244094488189,"vega":0.15216125984251966,"rho":-0.045037721035046406,"breakevenPct":5.611795141283531},{"delta":0.4,"premium":4.578117457763476,"strike":145.19710378117458,"iv":0.3614857602574417,"gamma":0.025617216411906677,"theta":-0.09325583266291232,"vega":0.16061681415929202,"rho":-0.05158526116574523,"breakevenPct":4.819963230397248},{"delta":0.45,"premium":5.88543845534996,"strike":147.20836685438456,"iv":0.3797078037007241,"gamma":0.024772485921158487,"theta":-0.09892759452936445,"vega":0.162829203539823,"rho":-0.05842744764864855,"breakevenPct":4.343489644622583},{"delta":0.5,"premium":7.1927594529364445,"strike":149.21962992759453,"iv":0.3979298471440065,"gamma":0.023927755430410296,"theta":-0.10459935639581658,"vega":0.16504159292035397,"rho":-0.06526963413155187,"breakevenPct":3.8670160588479163},{"delta":0.55,"premium":8.412811980033279,"strike":151.2728785357737,"iv":0.4002648918469218,"gamma":0.023523627287853576,"theta":-0.10315956738768718,"vega":0.16335424292845258,"rho":-0.07206547835100782,"breakevenPct":3.3030549913764493},{"delta":0.6,"premium":9.577537437603993,"strike":153.35274542429283,"iv":0.39252778702163066,"gamma":0.02339883527454243,"theta":-0.09721114808652247,"vega":0.1591945091514143,"rho":-0.07883194218121935,"breakevenPct":2.683628004136424},{"delta":0.65,"premium":11.060000000000004,"strike":155.66666666666666,"iv":0.3918666666666667,"gamma":0.022726666666666662,"theta":-0.09226,"vega":0.15388666666666667,"rho":-0.08581894938313239,"breakevenPct":2.1208429222508056},{"delta":0.7,"premium":13.752307692307689,"strike":158.87179487179486,"iv":0.41814871794871794,"gamma":0.01997025641025641,"theta":-0.09110615384615385,"vega":0.1442071794871795,"rho":-0.09364571788498577,"breakevenPct":1.7737327876762021},{"delta":0.75,"premium":16.5398891966759,"strike":162.2437673130194,"iv":0.43265041551246536,"gamma":0.01756398891966759,"theta":-0.08428282548476454,"vega":0.13151080332409973,"rho":-0.10156225200717184,"breakevenPct":1.378179155040285},{"delta":0.8,"premium":20.374276527331205,"strike":166.63987138263667,"iv":0.4566466237942124,"gamma":0.014816077170418,"theta":-0.07656398713826366,"vega":0.11642668810289386,"rho":-0.11028483656425422,"breakevenPct":0.9979728879751916},{"delta":0.85,"premium":35.08351648351645,"strike":181.48351648351644,"iv":0.6372571428571424,"gamma":0.008773626373626383,"theta":-0.08926483516483513,"vega":0.09704285714285717,"rho":-0.1274147891633735,"breakevenPct":0.9069987816434298}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":185.99408420006813,"iv":0.5892461213611552,"gamma":0.007264756602412207,"theta":-0.07590171867076635,"vega":0.0726986940639761,"rho":0.0103714085504958,"breakevenPct":26.62047123329369},{"delta":0.15,"premium":1.172751440153781,"strike":167.17988478769752,"iv":0.3868620148975964,"gamma":0.01478868892301813,"theta":-0.06687433436600175,"vega":0.0963984248629115,"rho":0.015677078122282948,"breakevenPct":13.951967123224094},{"delta":0.2,"premium":1.405521313572025,"strike":160.43285969839945,"iv":0.31613706402614544,"gamma":0.02130606497574666,"theta":-0.06646883157895356,"vega":0.11638429119941518,"rho":0.02094799049603965,"breakevenPct":9.54269731418131},{"delta":0.25,"premium":1.7934315684315685,"strike":157.6973026973027,"iv":0.300554945054945,"gamma":0.02520799200799201,"theta":-0.07124355644355644,"vega":0.130702997002997,"rho":0.026275021226088064,"breakevenPct":7.953657957042277},{"delta":0.3,"premium":2.193031968031968,"strike":155.1998001998002,"iv":0.28846703296703297,"gamma":0.028904295704295705,"theta":-0.07638841158841159,"vega":0.1445891108891109,"rho":0.031606786953166384,"breakevenPct":6.533661951964366},{"delta":0.35,"premium":2.681902356902357,"strike":153.45117845117846,"iv":0.2826057239057239,"gamma":0.030996632996632998,"theta":-0.07906127946127946,"vega":0.15167845117845116,"rho":0.03696139880484775,"breakevenPct":5.680980647137399},{"delta":0.4,"premium":3.178535353535354,"strike":151.76767676767676,"iv":0.2772858585858586,"gamma":0.03294949494949495,"theta":-0.08151919191919191,"vega":0.1581767676767677,"rho":0.042317997276059824,"breakevenPct":4.87763105537573},{"delta":0.45,"premium":3.6751683501683505,"strike":150.0841750841751,"iv":0.27196599326599324,"gamma":0.03490235690235691,"theta":-0.08397710437710437,"vega":0.1646750841750842,"rho":0.0476745957472719,"breakevenPct":4.074281463614061},{"delta":0.5,"premium":4.413872832369942,"strike":148.6271676300578,"iv":0.27274335260115606,"gamma":0.034450867052023125,"theta":-0.08412745664739883,"vega":0.16302312138728325,"rho":0.0529685402421203,"breakevenPct":3.588087493182436},{"delta":0.55,"premium":5.165317919075146,"strike":147.18208092485548,"iv":0.27384161849710986,"gamma":0.0338728323699422,"theta":-0.08415635838150289,"vega":0.1609421965317919,"rho":0.05825918715926535,"breakevenPct":3.118585923873445},{"delta":0.6,"premium":5.916763005780346,"strike":145.73699421965318,"iv":0.2749398843930636,"gamma":0.033294797687861276,"theta":-0.08418526011560694,"vega":0.15886127167630057,"rho":0.06354983407641039,"breakevenPct":2.6490843545644545},{"delta":0.65,"premium":6.738763720392837,"strike":144.29231658001154,"iv":0.27220219526285383,"gamma":0.03212247255921433,"theta":-0.0811428076256499,"vega":0.15203945696129403,"rho":0.06881211065953739,"breakevenPct":2.2276162856399018},{"delta":0.7,"premium":7.634199884459849,"strike":142.84806470248412,"iv":0.265471981513576,"gamma":0.0303316002310803,"theta":-0.07490363951473136,"vega":0.14028324667822067,"rho":0.07404485893582925,"breakevenPct":1.8561422681358892},{"delta":0.75,"premium":8.529636048526863,"strike":141.40381282495667,"iv":0.2587417677642981,"gamma":0.028540727902946275,"theta":-0.06866447140381282,"vega":0.12852703639514731,"rho":0.07927760721212113,"breakevenPct":1.4846682506318758},{"delta":0.8,"premium":9.431713250372908,"strike":139.95469535661013,"iv":0.251681971380896,"gamma":0.026667003427897247,"theta":-0.06215770086615406,"vega":0.11640685431306472,"rho":0.08451135579509406,"breakevenPct":1.1143959706125866},{"delta":0.85,"premium":10.564329335119616,"strike":138.33667237840055,"iv":0.23318094927003957,"gamma":0.021917125852799185,"theta":-0.04636130322879991,"vega":0.09165165120823472,"rho":0.08977982930999481,"breakevenPct":0.78584114899158},{"delta":0.9,"premium":11.696945419866328,"strike":136.71864940019097,"iv":0.21467992715918316,"gamma":0.017167248277701108,"theta":-0.030564905591445715,"vega":0.06689644810340466,"rho":0.09504830282489557,"breakevenPct":0.45728632737057273}],"put":[{"delta":0.1,"premium":0.7674934725848565,"strike":130.27415143603133,"iv":0.37080548302872063,"gamma":0.011301566579634464,"theta":-0.04487336814621411,"vega":0.07274647519582246,"rho":-0.012755017238304488,"breakevenPct":12.341506725702942},{"delta":0.15,"premium":1.273368146214099,"strike":133.5378590078329,"iv":0.37087075718015666,"gamma":0.014891644908616188,"theta":-0.05884203655352481,"vega":0.09591879895561359,"rho":-0.019175492925045834,"breakevenPct":10.474826816286184},{"delta":0.2,"premium":1.8028213166144202,"strike":136.44200626959247,"iv":0.3663721003134796,"gamma":0.018172727272727274,"theta":-0.06925297805642634,"vega":0.11521159874608151,"rho":-0.025603072050446873,"breakevenPct":8.867480064317013},{"delta":0.25,"premium":2.35141065830721,"strike":139.05433646812958,"iv":0.35816938349007316,"gamma":0.021203030303030303,"theta":-0.07677648902821317,"vega":0.13135579937304073,"rho":-0.03203641628548476,"breakevenPct":7.470606599551683},{"delta":0.3,"premium":3.0272440944881884,"strike":141.25590551181102,"iv":0.35633031496062995,"gamma":0.023154015748031494,"theta":-0.08281559055118111,"vega":0.14302740157480315,"rho":-0.03852219347919907,"breakevenPct":6.437889930064425},{"delta":0.35,"premium":3.775275590551181,"strike":143.2244094488189,"iv":0.35810196850393705,"gamma":0.02449259842519685,"theta":-0.08801244094488189,"vega":0.15216125984251966,"rho":-0.045037721035046406,"breakevenPct":5.611795141283531},{"delta":0.4,"premium":4.578117457763476,"strike":145.19710378117458,"iv":0.3614857602574417,"gamma":0.025617216411906677,"theta":-0.09325583266291232,"vega":0.16061681415929202,"rho":-0.05158526116574523,"breakevenPct":4.819963230397248},{"delta":0.45,"premium":5.88543845534996,"strike":147.20836685438456,"iv":0.3797078037007241,"gamma":0.024772485921158487,"theta":-0.09892759452936445,"vega":0.162829203539823,"rho":-0.05842744764864855,"breakevenPct":4.343489644622583},{"delta":0.5,"premium":7.1927594529364445,"strike":149.21962992759453,"iv":0.3979298471440065,"gamma":0.023927755430410296,"theta":-0.10459935639581658,"vega":0.16504159292035397,"rho":-0.06526963413155187,"breakevenPct":3.8670160588479163},{"delta":0.55,"premium":8.412811980033279,"strike":151.2728785357737,"iv":0.4002648918469218,"gamma":0.023523627287853576,"theta":-0.10315956738768718,"vega":0.16335424292845258,"rho":-0.07206547835100782,"breakevenPct":3.3030549913764493},{"delta":0.6,"premium":9.577537437603993,"strike":153.35274542429283,"iv":0.39252778702163066,"gamma":0.02339883527454243,"theta":-0.09721114808652247,"vega":0.1591945091514143,"rho":-0.07883194218121935,"breakevenPct":2.683628004136424},{"delta":0.65,"premium":11.060000000000004,"strike":155.66666666666666,"iv":0.3918666666666667,"gamma":0.022726666666666662,"theta":-0.09226,"vega":0.15388666666666667,"rho":-0.08581894938313239,"breakevenPct":2.1208429222508056},{"delta":0.7,"premium":13.752307692307689,"strike":158.87179487179486,"iv":0.41814871794871794,"gamma":0.01997025641025641,"theta":-0.09110615384615385,"vega":0.1442071794871795,"rho":-0.09364571788498577,"breakevenPct":1.7737327876762021},{"delta":0.75,"premium":16.5398891966759,"strike":162.2437673130194,"iv":0.43265041551246536,"gamma":0.01756398891966759,"theta":-0.08428282548476454,"vega":0.13151080332409973,"rho":-0.10156225200717184,"breakevenPct":1.378179155040285},{"delta":0.8,"premium":20.374276527331205,"strike":166.63987138263667,"iv":0.4566466237942124,"gamma":0.014816077170418,"theta":-0.07656398713826366,"vega":0.11642668810289386,"rho":-0.11028483656425422,"breakevenPct":0.9979728879751916},{"delta":0.85,"premium":35.08351648351645,"strike":181.48351648351644,"iv":0.6372571428571424,"gamma":0.008773626373626383,"theta":-0.08926483516483513,"vega":0.09704285714285717,"rho":-0.1274147891633735,"breakevenPct":0.9069987816434298}]}},"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"}}