{"symbol":"PJT","url":"https://intraalpha.com/companies/PJT","capturedAt":"2026-10-22T14:54:06.592Z","state":"ready","quote":{"symbol":"PJT","last_price":137.19,"prev_close":136.34,"regular_close":137.19,"change":0.85,"change_pct":0.6234,"regular_change":0.85,"regular_change_pct":0.6234,"extended_change":0,"extended_change_pct":0,"bid":137.01,"ask":137.96,"bid_size":200,"ask_size":200,"volume":60354,"vwap":137.034299,"open":135,"high":138.8,"low":133.74,"close":137.19,"trade_count":1460,"last_trade_at":"2026-10-22T14:52:42.230572512Z","last_quote_at":"2026-10-22T14:53:59.996509765Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:54:04.793412419-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"PJT","fetched_at":"2026-10-22T14:54:05.018466+00:00","name":"PJT Partners Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"PJT Partners Inc., an investment bank, provides a variety of shareholder, restructuring and special situations, and capital market advisory services to corporations, financial backers, institutional investors and governments worldwide. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5833261000,"ebitda":null,"pe_ratio":18.71,"peg_ratio":1.36,"book_value":12.2,"dividend_per_share":1,"dividend_yield":0.0073,"eps":7.32,"revenue_ttm":1885650000,"gross_profit_ttm":1796127000,"profit_margin":0.106,"operating_margin_ttm":0.21,"return_on_assets_ttm":0.211,"return_on_equity_ttm":0.376,"quarterly_earnings_growth":0.375,"quarterly_revenue_growth":0.195,"analyst_target_price":161.11,"analyst_number":1,"beta":0.876,"fifty_two_week_high":194.71,"fifty_two_week_low":127.35,"fifty_day_ma":158.64,"two_hundred_day_ma":157.89,"shares_outstanding":25564800,"forward_pe":16.5,"price_to_sales":3.094,"price_to_book":12.23,"ev_to_revenue":2.121,"ev_to_ebitda":8.92},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:54:05.018466+00:00"},"optionObservedAt":"2026-10-22T14:40:05.002Z","bars":[{"c":132.18,"h":132.18,"l":132.18,"n":6,"o":132.18,"t":"2026-10-15T13:00:00Z","v":203,"vw":132.18},{"c":132.36,"h":133.2,"l":132.055,"n":82,"o":133.07,"t":"2026-10-15T13:30:00Z","v":3646,"vw":132.864872},{"c":133.27,"h":133.27,"l":133.27,"n":39,"o":133.27,"t":"2026-10-15T13:35:00Z","v":206,"vw":133.27},{"c":132.0875,"h":132.94,"l":131.86,"n":74,"o":132.35,"t":"2026-10-15T13:45:00Z","v":3350,"vw":132.014462},{"c":132.57,"h":132.57,"l":132.09,"n":36,"o":132.1,"t":"2026-10-15T13:50:00Z","v":927,"vw":132.336667},{"c":132.31,"h":133.3,"l":132.31,"n":74,"o":132.39,"t":"2026-10-15T13:55:00Z","v":2693,"vw":132.579801},{"c":132.87,"h":132.94,"l":132.86,"n":61,"o":132.895,"t":"2026-10-15T14:00:00Z","v":2169,"vw":132.884363},{"c":132.745,"h":132.86,"l":132.745,"n":58,"o":132.86,"t":"2026-10-15T14:05:00Z","v":1148,"vw":132.83125},{"c":133.07,"h":133.2,"l":132.66,"n":235,"o":133.05,"t":"2026-10-15T14:10:00Z","v":8115,"vw":132.9558},{"c":132.545,"h":132.885,"l":132.505,"n":91,"o":132.76,"t":"2026-10-15T14:15:00Z","v":3055,"vw":132.728125},{"c":133.19,"h":133.19,"l":132.5101,"n":45,"o":132.5101,"t":"2026-10-15T14:20:00Z","v":1297,"vw":132.81558},{"c":132.88,"h":133.18,"l":132.48,"n":118,"o":133.14,"t":"2026-10-15T14:25:00Z","v":3768,"vw":132.848904},{"c":133.68,"h":133.7,"l":133.0075,"n":168,"o":133.0075,"t":"2026-10-15T14:30:00Z","v":4903,"vw":133.492089},{"c":134.01,"h":134.01,"l":133.365,"n":117,"o":133.44,"t":"2026-10-15T14:35:00Z","v":5159,"vw":133.510164},{"c":134.475,"h":134.785,"l":134.24,"n":124,"o":134.31,"t":"2026-10-15T14:40:00Z","v":4166,"vw":134.503138},{"c":134.59,"h":134.63,"l":134.24,"n":151,"o":134.47,"t":"2026-10-15T14:45:00Z","v":3661,"vw":134.451389},{"c":134.95,"h":134.95,"l":134.95,"n":11,"o":134.95,"t":"2026-10-15T14:50:00Z","v":195,"vw":134.95},{"c":134.64,"h":134.96,"l":134.6,"n":75,"o":134.96,"t":"2026-10-15T14:55:00Z","v":3279,"vw":134.701591},{"c":135.29,"h":135.53,"l":134.915,"n":112,"o":134.915,"t":"2026-10-15T15:00:00Z","v":5066,"vw":135.348206},{"c":135.54,"h":135.61,"l":135.54,"n":11,"o":135.61,"t":"2026-10-15T15:05:00Z","v":257,"vw":135.575},{"c":135.45,"h":135.45,"l":135.45,"n":35,"o":135.45,"t":"2026-10-15T15:10:00Z","v":603,"vw":135.45},{"c":135.425,"h":135.525,"l":135.23,"n":56,"o":135.525,"t":"2026-10-15T15:15:00Z","v":1960,"vw":135.32815},{"c":135.96,"h":135.995,"l":135.6,"n":110,"o":135.61,"t":"2026-10-15T15:20:00Z","v":5068,"vw":135.761284},{"c":135.955,"h":136.065,"l":135.61,"n":51,"o":136.065,"t":"2026-10-15T15:25:00Z","v":2260,"vw":135.702775},{"c":136.04,"h":136.04,"l":135.63,"n":100,"o":135.66,"t":"2026-10-15T15:30:00Z","v":2337,"vw":135.749286},{"c":135.905,"h":136.2,"l":135.72,"n":64,"o":136.2,"t":"2026-10-15T15:35:00Z","v":2006,"vw":135.932},{"c":136.18,"h":136.19,"l":136.18,"n":49,"o":136.19,"t":"2026-10-15T15:45:00Z","v":1440,"vw":136.181428},{"c":136.01,"h":136.29,"l":136.01,"n":86,"o":136.26,"t":"2026-10-15T15:50:00Z","v":2362,"vw":136.17583},{"c":135.97,"h":135.98,"l":135.965,"n":48,"o":135.98,"t":"2026-10-15T15:55:00Z","v":1761,"vw":135.9725},{"c":135.555,"h":135.94,"l":135.555,"n":41,"o":135.88,"t":"2026-10-15T16:00:00Z","v":1694,"vw":135.716},{"c":136.16,"h":136.185,"l":135.94,"n":83,"o":135.95,"t":"2026-10-15T16:05:00Z","v":3616,"vw":136.025333},{"c":136.36,"h":136.5,"l":136.16,"n":89,"o":136.4,"t":"2026-10-15T16:10:00Z","v":3730,"vw":136.286329},{"c":135.59,"h":136.37,"l":135.58,"n":124,"o":136.37,"t":"2026-10-15T16:15:00Z","v":7518,"vw":136.002744},{"c":134.9,"h":135.535,"l":134.9,"n":124,"o":135.49,"t":"2026-10-15T16:20:00Z","v":6663,"vw":135.260044},{"c":135.64,"h":135.645,"l":135.205,"n":141,"o":135.205,"t":"2026-10-15T16:25:00Z","v":3816,"vw":135.430818},{"c":135.35,"h":135.435,"l":135.35,"n":52,"o":135.435,"t":"2026-10-15T16:30:00Z","v":1352,"vw":135.403127},{"c":135.49,"h":135.49,"l":135.27,"n":84,"o":135.35,"t":"2026-10-15T16:35:00Z","v":2505,"vw":135.367156},{"c":135.43,"h":135.65,"l":135.43,"n":59,"o":135.495,"t":"2026-10-15T16:40:00Z","v":1618,"vw":135.50628},{"c":135.66,"h":135.84,"l":135.645,"n":31,"o":135.645,"t":"2026-10-15T16:45:00Z","v":598,"vw":135.704181},{"c":135.685,"h":135.84,"l":135.52,"n":99,"o":135.81,"t":"2026-10-15T16:50:00Z","v":2326,"vw":135.633322},{"c":135.55,"h":135.55,"l":135.55,"n":20,"o":135.55,"t":"2026-10-15T16:55:00Z","v":194,"vw":135.55},{"c":135.67,"h":135.81,"l":135.51,"n":114,"o":135.675,"t":"2026-10-15T17:00:00Z","v":4229,"vw":135.601923},{"c":135.945,"h":135.945,"l":135.81,"n":82,"o":135.81,"t":"2026-10-15T17:05:00Z","v":2283,"vw":135.885467},{"c":135.925,"h":135.945,"l":135.76,"n":34,"o":135.76,"t":"2026-10-15T17:10:00Z","v":668,"vw":135.904},{"c":135.77,"h":136.065,"l":135.73,"n":99,"o":136,"t":"2026-10-15T17:20:00Z","v":3152,"vw":135.898334},{"c":135.84,"h":135.84,"l":135.84,"n":23,"o":135.84,"t":"2026-10-15T17:25:00Z","v":682,"vw":135.84},{"c":135.69,"h":135.73,"l":135.69,"n":51,"o":135.73,"t":"2026-10-15T17:30:00Z","v":1370,"vw":135.72},{"c":135.81,"h":135.88,"l":135.71,"n":58,"o":135.71,"t":"2026-10-15T17:35:00Z","v":1121,"vw":135.772143},{"c":135.595,"h":135.83,"l":135.25,"n":268,"o":135.7,"t":"2026-10-15T17:40:00Z","v":10329,"vw":135.506385},{"c":135.66,"h":135.77,"l":135.42,"n":151,"o":135.42,"t":"2026-10-15T17:45:00Z","v":5196,"vw":135.702423},{"c":135.51,"h":135.91,"l":135.41,"n":157,"o":135.46,"t":"2026-10-15T17:50:00Z","v":7656,"vw":135.640192},{"c":135.44,"h":135.51,"l":135.44,"n":136,"o":135.49,"t":"2026-10-15T17:55:00Z","v":4102,"vw":135.476818},{"c":135.295,"h":135.55,"l":135.275,"n":136,"o":135.37,"t":"2026-10-15T18:00:00Z","v":4238,"vw":135.356482},{"c":135.23,"h":135.51,"l":135.2,"n":111,"o":135.41,"t":"2026-10-15T18:05:00Z","v":4062,"vw":135.39255},{"c":135.2,"h":135.24,"l":135,"n":122,"o":135.21,"t":"2026-10-15T18:10:00Z","v":4392,"vw":135.125893},{"c":135.01,"h":135.04,"l":134.765,"n":104,"o":135,"t":"2026-10-15T18:15:00Z","v":3251,"vw":134.9098},{"c":134.975,"h":135.03,"l":134.88,"n":79,"o":135.03,"t":"2026-10-15T18:20:00Z","v":2263,"vw":134.963948},{"c":135.42,"h":135.42,"l":134.975,"n":143,"o":134.975,"t":"2026-10-15T18:25:00Z","v":3622,"vw":135.158969},{"c":135.21,"h":135.375,"l":135.195,"n":153,"o":135.375,"t":"2026-10-15T18:30:00Z","v":4928,"vw":135.239559},{"c":135.365,"h":135.365,"l":135.185,"n":126,"o":135.265,"t":"2026-10-15T18:35:00Z","v":2917,"vw":135.229412},{"c":135.015,"h":135.365,"l":134.85,"n":189,"o":135.365,"t":"2026-10-15T18:40:00Z","v":6945,"vw":135.053959},{"c":135.15,"h":135.275,"l":134.975,"n":174,"o":135.015,"t":"2026-10-15T18:45:00Z","v":4331,"vw":135.092068},{"c":135.17,"h":135.26,"l":135.14,"n":134,"o":135.25,"t":"2026-10-15T18:50:00Z","v":3617,"vw":135.199},{"c":135.015,"h":135.015,"l":134.91,"n":149,"o":134.98,"t":"2026-10-15T18:55:00Z","v":4053,"vw":134.971766},{"c":135.26,"h":135.37,"l":135.01,"n":106,"o":135.01,"t":"2026-10-15T19:00:00Z","v":4617,"vw":135.185508},{"c":135.2675,"h":135.38,"l":135.235,"n":147,"o":135.24,"t":"2026-10-15T19:05:00Z","v":3645,"vw":135.297415},{"c":135.285,"h":135.285,"l":135.13,"n":168,"o":135.2,"t":"2026-10-15T19:10:00Z","v":4746,"vw":135.200885},{"c":135.34,"h":135.52,"l":135.29,"n":147,"o":135.29,"t":"2026-10-15T19:15:00Z","v":3476,"vw":135.374656},{"c":135.56,"h":135.605,"l":135.445,"n":185,"o":135.445,"t":"2026-10-15T19:20:00Z","v":5287,"vw":135.503152},{"c":135.34,"h":135.605,"l":135.34,"n":173,"o":135.605,"t":"2026-10-15T19:25:00Z","v":5394,"vw":135.440022},{"c":135.57,"h":135.6,"l":135.345,"n":226,"o":135.345,"t":"2026-10-15T19:30:00Z","v":6082,"vw":135.491348},{"c":135.44,"h":135.565,"l":135.44,"n":148,"o":135.52,"t":"2026-10-15T19:35:00Z","v":4780,"vw":135.486753},{"c":135.41,"h":135.56,"l":135.15,"n":342,"o":135.56,"t":"2026-10-15T19:40:00Z","v":8549,"vw":135.385942},{"c":135.31,"h":135.59,"l":135.185,"n":463,"o":135.42,"t":"2026-10-15T19:45:00Z","v":13574,"vw":135.397125},{"c":135.925,"h":135.925,"l":135.2,"n":410,"o":135.365,"t":"2026-10-15T19:50:00Z","v":16237,"vw":135.611971},{"c":136.13,"h":136.16,"l":135.66,"n":1287,"o":135.925,"t":"2026-10-15T19:55:00Z","v":50047,"vw":135.959839},{"c":136.12,"h":136.12,"l":136.12,"n":37,"o":136.12,"t":"2026-10-15T20:00:00Z","v":80736,"vw":136.12},{"c":136.8,"h":138.85,"l":135.82,"n":45,"o":136.7,"t":"2026-10-16T13:30:00Z","v":5106,"vw":136.670922},{"c":137.025,"h":137.035,"l":137.025,"n":22,"o":137.035,"t":"2026-10-16T13:35:00Z","v":694,"vw":137.028333},{"c":137.02,"h":137.02,"l":137.02,"n":13,"o":137.02,"t":"2026-10-16T13:40:00Z","v":342,"vw":137.02},{"c":137.03,"h":137.135,"l":137.02,"n":28,"o":137.02,"t":"2026-10-16T13:45:00Z","v":2105,"vw":137.04347},{"c":137.15,"h":137.15,"l":137.135,"n":28,"o":137.135,"t":"2026-10-16T13:50:00Z","v":1231,"vw":137.136773},{"c":137.16,"h":137.16,"l":137.15,"n":36,"o":137.15,"t":"2026-10-16T13:55:00Z","v":5556,"vw":137.150312},{"c":137.02,"h":137.2375,"l":137.02,"n":100,"o":137.2375,"t":"2026-10-16T14:00:00Z","v":1182,"vw":137.133853},{"c":137.02,"h":137.02,"l":137,"n":83,"o":137.02,"t":"2026-10-16T14:05:00Z","v":59208,"vw":137.000171},{"c":137.04,"h":137.04,"l":137,"n":36,"o":137,"t":"2026-10-16T14:10:00Z","v":859,"vw":137.013333},{"c":137.3,"h":137.71,"l":137,"n":264,"o":137.5,"t":"2026-10-16T14:15:00Z","v":14226,"vw":137.420523},{"c":137.52,"h":137.52,"l":137.415,"n":63,"o":137.43,"t":"2026-10-16T14:20:00Z","v":2117,"vw":137.435},{"c":137.34,"h":137.34,"l":137.34,"n":14,"o":137.34,"t":"2026-10-16T14:25:00Z","v":444,"vw":137.34},{"c":137.4,"h":137.415,"l":137.23,"n":46,"o":137.4,"t":"2026-10-16T14:30:00Z","v":1401,"vw":137.36125},{"c":137.19,"h":137.21,"l":137.015,"n":60,"o":137.21,"t":"2026-10-16T14:35:00Z","v":2518,"vw":137.135},{"c":137.17,"h":137.17,"l":137.16,"n":14,"o":137.16,"t":"2026-10-16T14:40:00Z","v":455,"vw":137.166667},{"c":137.035,"h":137.035,"l":137.035,"n":8,"o":137.035,"t":"2026-10-16T14:45:00Z","v":1059,"vw":137.035},{"c":136.93,"h":137.15,"l":136.92,"n":179,"o":137.15,"t":"2026-10-16T14:50:00Z","v":9324,"vw":136.951943},{"c":136.69,"h":136.93,"l":136.69,"n":59,"o":136.93,"t":"2026-10-16T14:55:00Z","v":2156,"vw":136.785334},{"c":137,"h":137,"l":136.65,"n":79,"o":136.65,"t":"2026-10-16T15:00:00Z","v":1425,"vw":136.864286},{"c":137.28,"h":137.28,"l":137.16,"n":53,"o":137.16,"t":"2026-10-16T15:05:00Z","v":970,"vw":137.2175},{"c":137.45,"h":137.46,"l":137.45,"n":56,"o":137.45,"t":"2026-10-16T15:15:00Z","v":1281,"vw":137.451224},{"c":137.475,"h":137.49,"l":137.475,"n":73,"o":137.49,"t":"2026-10-16T15:35:00Z","v":2207,"vw":137.487166},{"c":137.41,"h":137.445,"l":137.41,"n":39,"o":137.445,"t":"2026-10-16T15:40:00Z","v":412,"vw":137.4275},{"c":137.52,"h":137.73,"l":137.52,"n":66,"o":137.63,"t":"2026-10-16T15:45:00Z","v":1664,"vw":137.610254},{"c":137.355,"h":137.515,"l":137.21,"n":123,"o":137.505,"t":"2026-10-16T15:50:00Z","v":5872,"vw":137.353648},{"c":137.335,"h":137.53,"l":137.27,"n":31,"o":137.345,"t":"2026-10-16T15:55:00Z","v":1947,"vw":137.372482},{"c":137.51,"h":137.68,"l":137.39,"n":128,"o":137.47,"t":"2026-10-16T16:00:00Z","v":4208,"vw":137.518504},{"c":137.825,"h":137.825,"l":137.65,"n":74,"o":137.65,"t":"2026-10-16T16:05:00Z","v":1301,"vw":137.71875},{"c":137.675,"h":137.675,"l":137.675,"n":18,"o":137.675,"t":"2026-10-16T16:10:00Z","v":296,"vw":137.675},{"c":137.635,"h":137.645,"l":137.635,"n":37,"o":137.645,"t":"2026-10-16T16:15:00Z","v":895,"vw":137.637488},{"c":137.81,"h":137.81,"l":137.69,"n":97,"o":137.69,"t":"2026-10-16T16:25:00Z","v":2008,"vw":137.7325},{"c":137.275,"h":137.62,"l":137.2225,"n":144,"o":137.61,"t":"2026-10-16T16:30:00Z","v":5633,"vw":137.448484},{"c":137.95,"h":138.17,"l":137.25,"n":250,"o":137.51,"t":"2026-10-16T16:35:00Z","v":17015,"vw":137.686852},{"c":137.79,"h":137.79,"l":137.79,"n":30,"o":137.79,"t":"2026-10-16T16:40:00Z","v":682,"vw":137.79},{"c":137.23,"h":138,"l":137.23,"n":145,"o":137.94,"t":"2026-10-16T16:45:00Z","v":12014,"vw":137.750626},{"c":137.31,"h":137.31,"l":137.31,"n":22,"o":137.31,"t":"2026-10-16T16:50:00Z","v":704,"vw":137.31},{"c":137.175,"h":137.175,"l":137.175,"n":9,"o":137.175,"t":"2026-10-16T16:55:00Z","v":193,"vw":137.175},{"c":137.02,"h":137.36,"l":136.975,"n":54,"o":137.13,"t":"2026-10-16T17:00:00Z","v":3466,"vw":137.095306},{"c":136.985,"h":137.02,"l":136.985,"n":32,"o":137.02,"t":"2026-10-16T17:05:00Z","v":1207,"vw":136.991875},{"c":136.775,"h":136.975,"l":136.69,"n":103,"o":136.975,"t":"2026-10-16T17:10:00Z","v":4547,"vw":136.915854},{"c":136.97,"h":136.97,"l":136.855,"n":43,"o":136.855,"t":"2026-10-16T17:15:00Z","v":2055,"vw":136.884247},{"c":137.07,"h":137.07,"l":136.75,"n":105,"o":137.03,"t":"2026-10-16T17:20:00Z","v":3535,"vw":136.983513},{"c":137.4,"h":137.4,"l":137.39,"n":53,"o":137.39,"t":"2026-10-16T17:25:00Z","v":2002,"vw":137.390769},{"c":137.7765,"h":137.7973,"l":137.43,"n":79,"o":137.45,"t":"2026-10-16T17:30:00Z","v":4192,"vw":137.50174},{"c":137.39,"h":137.8,"l":137.39,"n":96,"o":137.8,"t":"2026-10-16T17:35:00Z","v":2150,"vw":137.485237},{"c":137.49,"h":137.79,"l":137.48,"n":154,"o":137.71,"t":"2026-10-16T17:40:00Z","v":5082,"vw":137.556816},{"c":136.77,"h":137.49,"l":136.62,"n":192,"o":137.49,"t":"2026-10-16T17:45:00Z","v":13776,"vw":136.922302},{"c":136.535,"h":136.78,"l":136.37,"n":110,"o":136.57,"t":"2026-10-16T17:50:00Z","v":3177,"vw":136.602567},{"c":136.51,"h":136.74,"l":136.51,"n":93,"o":136.53,"t":"2026-10-16T17:55:00Z","v":2365,"vw":136.647374},{"c":136.75,"h":136.75,"l":136.28,"n":169,"o":136.29,"t":"2026-10-16T18:00:00Z","v":5549,"vw":136.534921},{"c":136.85,"h":136.85,"l":136.41,"n":120,"o":136.41,"t":"2026-10-16T18:05:00Z","v":2649,"vw":136.632528},{"c":136.67,"h":136.9,"l":136.65,"n":174,"o":136.89,"t":"2026-10-16T18:10:00Z","v":7036,"vw":136.69572},{"c":137.17,"h":137.17,"l":137.16,"n":51,"o":137.16,"t":"2026-10-16T18:15:00Z","v":1458,"vw":137.168},{"c":137.14,"h":137.14,"l":137.14,"n":19,"o":137.14,"t":"2026-10-16T18:20:00Z","v":217,"vw":137.14},{"c":136.8,"h":136.865,"l":136.79,"n":140,"o":136.835,"t":"2026-10-16T18:25:00Z","v":6152,"vw":136.8189},{"c":136.505,"h":136.565,"l":136.46,"n":98,"o":136.53,"t":"2026-10-16T18:30:00Z","v":2620,"vw":136.517338},{"c":136.73,"h":136.73,"l":136.495,"n":86,"o":136.61,"t":"2026-10-16T18:35:00Z","v":2346,"vw":136.677052},{"c":136.795,"h":136.83,"l":136.74,"n":132,"o":136.74,"t":"2026-10-16T18:40:00Z","v":4089,"vw":136.802961},{"c":137.16,"h":137.19,"l":137.16,"n":33,"o":137.19,"t":"2026-10-16T18:45:00Z","v":964,"vw":137.184},{"c":136.56,"h":137.025,"l":136.56,"n":215,"o":137.025,"t":"2026-10-16T18:50:00Z","v":5044,"vw":136.809603},{"c":136.76,"h":136.76,"l":136.41,"n":140,"o":136.41,"t":"2026-10-16T18:55:00Z","v":1789,"vw":136.63171},{"c":136.65,"h":136.68,"l":136.46,"n":57,"o":136.67,"t":"2026-10-16T19:00:00Z","v":1063,"vw":136.616642},{"c":136.715,"h":136.87,"l":136.68,"n":168,"o":136.85,"t":"2026-10-16T19:05:00Z","v":2788,"vw":136.763636},{"c":136.755,"h":136.755,"l":136.755,"n":38,"o":136.755,"t":"2026-10-16T19:10:00Z","v":456,"vw":136.755},{"c":137.26,"h":137.26,"l":136.86,"n":171,"o":136.86,"t":"2026-10-16T19:15:00Z","v":4030,"vw":137.033514},{"c":137.39,"h":137.39,"l":137.27,"n":117,"o":137.27,"t":"2026-10-16T19:20:00Z","v":1683,"vw":137.321},{"c":137.17,"h":137.2943,"l":137.04,"n":182,"o":137.2943,"t":"2026-10-16T19:25:00Z","v":5263,"vw":137.159238},{"c":136.75,"h":137.23,"l":136.66,"n":262,"o":137.23,"t":"2026-10-16T19:30:00Z","v":6237,"vw":136.973667},{"c":137.255,"h":137.255,"l":136.71,"n":405,"o":136.71,"t":"2026-10-16T19:35:00Z","v":7943,"vw":136.914932},{"c":136.895,"h":137.24,"l":136.7209,"n":272,"o":137.1,"t":"2026-10-16T19:40:00Z","v":8930,"vw":137.01663},{"c":137.065,"h":137.18,"l":136.845,"n":358,"o":136.88,"t":"2026-10-16T19:45:00Z","v":11476,"vw":137.04112},{"c":137.12,"h":137.31,"l":137,"n":286,"o":137.21,"t":"2026-10-16T19:50:00Z","v":9005,"vw":137.207181},{"c":137.1,"h":137.39,"l":136.87,"n":1140,"o":137.12,"t":"2026-10-16T19:55:00Z","v":45302,"vw":137.092986},{"c":137.21,"h":137.21,"l":137.21,"n":34,"o":137.21,"t":"2026-10-16T20:00:00Z","v":121815,"vw":137.21},{"c":137.19,"h":137.19,"l":137.19,"n":3,"o":137.19,"t":"2026-10-19T12:25:00Z","v":200,"vw":137.19},{"c":137.1,"h":137.1,"l":136.88,"n":19,"o":136.94,"t":"2026-10-19T13:30:00Z","v":2202,"vw":136.94432},{"c":136.5896,"h":138.735,"l":136.5896,"n":150,"o":137.53,"t":"2026-10-19T13:35:00Z","v":7709,"vw":137.704287},{"c":136.85,"h":136.98,"l":136.84,"n":40,"o":136.98,"t":"2026-10-19T13:40:00Z","v":2247,"vw":136.915037},{"c":136.84,"h":136.955,"l":136.26,"n":468,"o":136.85,"t":"2026-10-19T13:45:00Z","v":35924,"vw":136.749892},{"c":136.38,"h":136.64,"l":136.205,"n":47,"o":136.355,"t":"2026-10-19T13:50:00Z","v":2159,"vw":136.38734},{"c":135.6,"h":136.38,"l":135.585,"n":89,"o":136,"t":"2026-10-19T13:55:00Z","v":3649,"vw":135.8006},{"c":136.075,"h":136.075,"l":135.6,"n":47,"o":135.6,"t":"2026-10-19T14:00:00Z","v":1446,"vw":135.962572},{"c":136.065,"h":136.16,"l":135.77,"n":32,"o":135.77,"t":"2026-10-19T14:05:00Z","v":648,"vw":136.015},{"c":136.2501,"h":136.38,"l":136.045,"n":42,"o":136.38,"t":"2026-10-19T14:10:00Z","v":845,"vw":136.190616},{"c":136.53,"h":136.53,"l":136.34,"n":82,"o":136.35,"t":"2026-10-19T14:15:00Z","v":2314,"vw":136.4195},{"c":136.05,"h":136.41,"l":136.05,"n":87,"o":136.21,"t":"2026-10-19T14:20:00Z","v":3731,"vw":136.194862},{"c":136.53,"h":136.56,"l":136.21,"n":98,"o":136.46,"t":"2026-10-19T14:25:00Z","v":2103,"vw":136.478},{"c":136.72,"h":136.72,"l":136.64,"n":131,"o":136.64,"t":"2026-10-19T14:30:00Z","v":2119,"vw":136.668907},{"c":136.71,"h":136.72,"l":136.515,"n":161,"o":136.715,"t":"2026-10-19T14:35:00Z","v":4220,"vw":136.666522},{"c":136.44,"h":136.91,"l":136.27,"n":115,"o":136.9,"t":"2026-10-19T14:40:00Z","v":5090,"vw":136.627787},{"c":136.65,"h":136.65,"l":136.64,"n":24,"o":136.64,"t":"2026-10-19T14:45:00Z","v":611,"vw":136.646667},{"c":136.455,"h":136.74,"l":136.455,"n":40,"o":136.74,"t":"2026-10-19T14:50:00Z","v":758,"vw":136.570752},{"c":136.68,"h":136.68,"l":136.52,"n":56,"o":136.52,"t":"2026-10-19T14:55:00Z","v":1434,"vw":136.577255},{"c":136.61,"h":136.85,"l":136.61,"n":49,"o":136.85,"t":"2026-10-19T15:00:00Z","v":2046,"vw":136.627442},{"c":136.6,"h":136.6,"l":136.6,"n":11,"o":136.6,"t":"2026-10-19T15:05:00Z","v":128,"vw":136.6},{"c":136.79,"h":137.04,"l":136.79,"n":130,"o":136.89,"t":"2026-10-19T15:10:00Z","v":2627,"vw":136.911429},{"c":136.7,"h":137.2399,"l":136.7,"n":82,"o":136.975,"t":"2026-10-19T15:15:00Z","v":2573,"vw":136.950579},{"c":136.75,"h":136.87,"l":136.68,"n":78,"o":136.715,"t":"2026-10-19T15:20:00Z","v":1931,"vw":136.797644},{"c":136.61,"h":136.61,"l":136.61,"n":23,"o":136.61,"t":"2026-10-19T15:25:00Z","v":324,"vw":136.61},{"c":136.395,"h":136.57,"l":136.26,"n":135,"o":136.57,"t":"2026-10-19T15:30:00Z","v":3513,"vw":136.3875},{"c":136.81,"h":136.81,"l":136.39,"n":84,"o":136.39,"t":"2026-10-19T15:35:00Z","v":2240,"vw":136.661166},{"c":136.92,"h":136.985,"l":136.86,"n":78,"o":136.9,"t":"2026-10-19T15:40:00Z","v":2206,"vw":136.90385},{"c":136.81,"h":136.83,"l":136.81,"n":14,"o":136.83,"t":"2026-10-19T15:45:00Z","v":363,"vw":136.82},{"c":137.07,"h":137.07,"l":136.9325,"n":93,"o":136.96,"t":"2026-10-19T15:50:00Z","v":1742,"vw":136.975081},{"c":136.94,"h":136.94,"l":136.94,"n":26,"o":136.94,"t":"2026-10-19T15:55:00Z","v":527,"vw":136.94},{"c":136.7,"h":136.93,"l":136.56,"n":110,"o":136.93,"t":"2026-10-19T16:00:00Z","v":2963,"vw":136.67875},{"c":136.46,"h":136.54,"l":136.38,"n":69,"o":136.52,"t":"2026-10-19T16:05:00Z","v":2773,"vw":136.490844},{"c":136.07,"h":136.39,"l":136.04,"n":104,"o":136.28,"t":"2026-10-19T16:10:00Z","v":2766,"vw":136.2},{"c":136.155,"h":136.155,"l":136.155,"n":13,"o":136.155,"t":"2026-10-19T16:15:00Z","v":336,"vw":136.155},{"c":136.39,"h":136.39,"l":136.02,"n":95,"o":136.02,"t":"2026-10-19T16:20:00Z","v":3081,"vw":136.288774},{"c":136.3,"h":136.36,"l":136.26,"n":44,"o":136.26,"t":"2026-10-19T16:25:00Z","v":1709,"vw":136.274941},{"c":136.3,"h":136.3,"l":136.26,"n":58,"o":136.26,"t":"2026-10-19T16:30:00Z","v":1034,"vw":136.272},{"c":136.57,"h":136.57,"l":136.57,"n":13,"o":136.57,"t":"2026-10-19T16:35:00Z","v":203,"vw":136.57},{"c":136.44,"h":136.6,"l":136.44,"n":133,"o":136.6,"t":"2026-10-19T16:40:00Z","v":4897,"vw":136.478458},{"c":136.43,"h":136.45,"l":136.43,"n":45,"o":136.45,"t":"2026-10-19T16:45:00Z","v":804,"vw":136.44},{"c":136.38,"h":136.45,"l":136.38,"n":63,"o":136.43,"t":"2026-10-19T16:50:00Z","v":871,"vw":136.4275},{"c":136.435,"h":136.435,"l":136.38,"n":73,"o":136.38,"t":"2026-10-19T17:05:00Z","v":1742,"vw":136.4125},{"c":136.545,"h":136.59,"l":136.54,"n":87,"o":136.56,"t":"2026-10-19T17:10:00Z","v":1604,"vw":136.556755},{"c":136.82,"h":136.83,"l":136.82,"n":28,"o":136.83,"t":"2026-10-19T17:15:00Z","v":1086,"vw":136.821623},{"c":136.45,"h":136.715,"l":136.45,"n":118,"o":136.715,"t":"2026-10-19T17:20:00Z","v":4751,"vw":136.593578},{"c":136.43,"h":136.5,"l":136.43,"n":41,"o":136.5,"t":"2026-10-19T17:25:00Z","v":1324,"vw":136.456667},{"c":136.3476,"h":136.435,"l":136.215,"n":96,"o":136.435,"t":"2026-10-19T17:30:00Z","v":2166,"vw":136.283191},{"c":136.31,"h":136.31,"l":136.25,"n":23,"o":136.25,"t":"2026-10-19T17:35:00Z","v":608,"vw":136.277778},{"c":136.32,"h":136.33,"l":136.32,"n":67,"o":136.33,"t":"2026-10-19T17:40:00Z","v":1286,"vw":136.325},{"c":136.37,"h":136.37,"l":136.325,"n":53,"o":136.325,"t":"2026-10-19T17:45:00Z","v":1462,"vw":136.334315},{"c":136.38,"h":136.46,"l":136.36,"n":132,"o":136.46,"t":"2026-10-19T17:50:00Z","v":2125,"vw":136.385714},{"c":136.37,"h":136.5,"l":136.37,"n":44,"o":136.49,"t":"2026-10-19T17:55:00Z","v":1138,"vw":136.447491},{"c":136.33,"h":136.33,"l":136.205,"n":143,"o":136.23,"t":"2026-10-19T18:00:00Z","v":4532,"vw":136.237589},{"c":136.3125,"h":136.52,"l":136.31,"n":124,"o":136.36,"t":"2026-10-19T18:05:00Z","v":4513,"vw":136.352315},{"c":136.28,"h":136.28,"l":136.11,"n":47,"o":136.11,"t":"2026-10-19T18:10:00Z","v":869,"vw":136.166106},{"c":136.46,"h":136.46,"l":136.46,"n":34,"o":136.46,"t":"2026-10-19T18:15:00Z","v":416,"vw":136.46},{"c":136.775,"h":136.775,"l":136.52,"n":153,"o":136.52,"t":"2026-10-19T18:20:00Z","v":3650,"vw":136.68556},{"c":136.79,"h":136.79,"l":136.51,"n":167,"o":136.775,"t":"2026-10-19T18:25:00Z","v":3426,"vw":136.644091},{"c":136.77,"h":136.87,"l":136.7,"n":113,"o":136.7101,"t":"2026-10-19T18:30:00Z","v":3011,"vw":136.787184},{"c":136.52,"h":136.79,"l":136.52,"n":184,"o":136.79,"t":"2026-10-19T18:40:00Z","v":4559,"vw":136.651354},{"c":136.4501,"h":136.5401,"l":136.4501,"n":97,"o":136.52,"t":"2026-10-19T18:45:00Z","v":3001,"vw":136.499771},{"c":136.505,"h":136.63,"l":136.505,"n":90,"o":136.63,"t":"2026-10-19T18:50:00Z","v":2266,"vw":136.535376},{"c":136.66,"h":136.69,"l":136.525,"n":86,"o":136.69,"t":"2026-10-19T18:55:00Z","v":2278,"vw":136.639435},{"c":136.4801,"h":136.66,"l":136.41,"n":116,"o":136.66,"t":"2026-10-19T19:00:00Z","v":3051,"vw":136.497545},{"c":136.5,"h":136.5,"l":136.46,"n":35,"o":136.5,"t":"2026-10-19T19:05:00Z","v":977,"vw":136.484},{"c":136.41,"h":136.48,"l":136.41,"n":81,"o":136.48,"t":"2026-10-19T19:10:00Z","v":1923,"vw":136.459271},{"c":136.64,"h":136.65,"l":136.45,"n":217,"o":136.45,"t":"2026-10-19T19:15:00Z","v":6995,"vw":136.519718},{"c":136.87,"h":136.87,"l":136.75,"n":87,"o":136.75,"t":"2026-10-19T19:20:00Z","v":1745,"vw":136.813889},{"c":136.82,"h":136.95,"l":136.81,"n":231,"o":136.87,"t":"2026-10-19T19:25:00Z","v":7425,"vw":136.850576},{"c":136.57,"h":136.93,"l":136.52,"n":273,"o":136.85,"t":"2026-10-19T19:30:00Z","v":12938,"vw":136.717641},{"c":136.575,"h":136.61,"l":136.56,"n":237,"o":136.58,"t":"2026-10-19T19:35:00Z","v":7513,"vw":136.593643},{"c":136.725,"h":136.77,"l":136.59,"n":234,"o":136.59,"t":"2026-10-19T19:40:00Z","v":6984,"vw":136.670407},{"c":136.81,"h":136.815,"l":136.5,"n":316,"o":136.72,"t":"2026-10-19T19:45:00Z","v":10096,"vw":136.652242},{"c":136.72,"h":137.03,"l":136.72,"n":337,"o":136.805,"t":"2026-10-19T19:50:00Z","v":9302,"vw":136.949606},{"c":136.21,"h":136.815,"l":135.87,"n":1629,"o":136.74,"t":"2026-10-19T19:55:00Z","v":78292,"vw":136.173362},{"c":135.5,"h":136.278,"l":135.5,"n":28,"o":136.278,"t":"2026-10-19T20:00:00Z","v":149403,"vw":136.219099},{"c":137.14,"h":137.14,"l":136.76,"n":14,"o":136.76,"t":"2026-10-20T13:30:00Z","v":1912,"vw":136.786748},{"c":137.125,"h":137.2,"l":137.03,"n":44,"o":137.03,"t":"2026-10-20T13:35:00Z","v":1610,"vw":137.124631},{"c":138.19,"h":138.19,"l":138.19,"n":4,"o":138.19,"t":"2026-10-20T13:40:00Z","v":115,"vw":138.19},{"c":139.01,"h":139.27,"l":138.015,"n":86,"o":138.02,"t":"2026-10-20T13:45:00Z","v":7453,"vw":138.750206},{"c":139.53,"h":139.57,"l":139.01,"n":74,"o":139.01,"t":"2026-10-20T13:50:00Z","v":2785,"vw":139.269702},{"c":139.3,"h":139.385,"l":138.915,"n":68,"o":139.2,"t":"2026-10-20T13:55:00Z","v":2461,"vw":139.206368},{"c":139.045,"h":139.82,"l":139.045,"n":71,"o":139.78,"t":"2026-10-20T14:00:00Z","v":4346,"vw":139.548742},{"c":138.48,"h":139.04,"l":138.48,"n":11,"o":138.76,"t":"2026-10-20T14:05:00Z","v":1007,"vw":138.76},{"c":137.83,"h":138.42,"l":137.83,"n":48,"o":138.35,"t":"2026-10-20T14:10:00Z","v":2018,"vw":138.197},{"c":138.075,"h":138.085,"l":137.82,"n":47,"o":137.82,"t":"2026-10-20T14:15:00Z","v":5674,"vw":138.079305},{"c":138.91,"h":138.91,"l":138.065,"n":117,"o":138.065,"t":"2026-10-20T14:20:00Z","v":4440,"vw":138.490671},{"c":138.91,"h":138.91,"l":138.91,"n":10,"o":138.91,"t":"2026-10-20T14:25:00Z","v":615,"vw":138.91},{"c":139.19,"h":139.19,"l":139.19,"n":13,"o":139.19,"t":"2026-10-20T14:30:00Z","v":220,"vw":139.19},{"c":139.06,"h":139.06,"l":139.06,"n":29,"o":139.06,"t":"2026-10-20T14:35:00Z","v":474,"vw":139.06},{"c":139.92,"h":139.92,"l":139.135,"n":109,"o":139.135,"t":"2026-10-20T14:40:00Z","v":3361,"vw":139.666177},{"c":139.76,"h":139.84,"l":139.675,"n":40,"o":139.8,"t":"2026-10-20T14:45:00Z","v":975,"vw":139.753},{"c":139.75,"h":139.75,"l":139.58,"n":86,"o":139.58,"t":"2026-10-20T14:50:00Z","v":2370,"vw":139.724285},{"c":140.15,"h":140.18,"l":140.01,"n":60,"o":140.09,"t":"2026-10-20T14:55:00Z","v":2623,"vw":140.128372},{"c":140.01,"h":140.01,"l":140.01,"n":26,"o":140.01,"t":"2026-10-20T15:00:00Z","v":493,"vw":140.01},{"c":140.05,"h":140.13,"l":139.96,"n":62,"o":139.98,"t":"2026-10-20T15:05:00Z","v":1498,"vw":140.02125},{"c":139.54,"h":140,"l":139.54,"n":158,"o":140,"t":"2026-10-20T15:10:00Z","v":2893,"vw":139.8375},{"c":139.705,"h":139.92,"l":139.705,"n":65,"o":139.92,"t":"2026-10-20T15:15:00Z","v":872,"vw":139.85875},{"c":139.96,"h":139.96,"l":139.75,"n":56,"o":139.84,"t":"2026-10-20T15:25:00Z","v":683,"vw":139.870082},{"c":139.64,"h":139.65,"l":139.625,"n":36,"o":139.65,"t":"2026-10-20T15:30:00Z","v":814,"vw":139.64311},{"c":139.775,"h":139.775,"l":139.46,"n":172,"o":139.565,"t":"2026-10-20T15:35:00Z","v":3532,"vw":139.687927},{"c":139.75,"h":139.815,"l":139.75,"n":42,"o":139.815,"t":"2026-10-20T15:40:00Z","v":1187,"vw":139.778571},{"c":139.45,"h":139.47,"l":139.45,"n":58,"o":139.47,"t":"2026-10-20T15:45:00Z","v":1256,"vw":139.455},{"c":139.68,"h":139.795,"l":139.68,"n":129,"o":139.7,"t":"2026-10-20T15:50:00Z","v":3352,"vw":139.732746},{"c":139.32,"h":139.71,"l":139.32,"n":102,"o":139.71,"t":"2026-10-20T15:55:00Z","v":2558,"vw":139.445909},{"c":139.15,"h":139.35,"l":139.15,"n":51,"o":139.35,"t":"2026-10-20T16:05:00Z","v":752,"vw":139.282203},{"c":139.03,"h":139.205,"l":138.97,"n":76,"o":139.205,"t":"2026-10-20T16:10:00Z","v":1311,"vw":139.080296},{"c":138.75,"h":138.85,"l":138.685,"n":75,"o":138.85,"t":"2026-10-20T16:15:00Z","v":1864,"vw":138.800833},{"c":138.5,"h":138.5,"l":138.5,"n":22,"o":138.5,"t":"2026-10-20T16:20:00Z","v":691,"vw":138.5},{"c":138.69,"h":138.69,"l":138.34,"n":141,"o":138.615,"t":"2026-10-20T16:35:00Z","v":2639,"vw":138.496042},{"c":138.5791,"h":138.5791,"l":137.9601,"n":62,"o":137.9601,"t":"2026-10-20T16:45:00Z","v":1735,"vw":138.125517},{"c":138.26,"h":138.57,"l":138.26,"n":36,"o":138.285,"t":"2026-10-20T16:50:00Z","v":1006,"vw":138.328609},{"c":138.395,"h":138.52,"l":138.395,"n":82,"o":138.51,"t":"2026-10-20T17:00:00Z","v":2806,"vw":138.502857},{"c":138.41,"h":138.55,"l":138.29,"n":91,"o":138.43,"t":"2026-10-20T17:05:00Z","v":2730,"vw":138.456347},{"c":138.9,"h":138.9,"l":138.5,"n":134,"o":138.5,"t":"2026-10-20T17:10:00Z","v":7484,"vw":138.626893},{"c":138.47,"h":138.885,"l":138.26,"n":213,"o":138.82,"t":"2026-10-20T17:15:00Z","v":7306,"vw":138.526954},{"c":138.5,"h":138.52,"l":138.45,"n":120,"o":138.5,"t":"2026-10-20T17:20:00Z","v":5008,"vw":138.501061},{"c":138.49,"h":138.63,"l":138.485,"n":105,"o":138.485,"t":"2026-10-20T17:25:00Z","v":8388,"vw":138.540007},{"c":138.485,"h":138.63,"l":138.48,"n":184,"o":138.58,"t":"2026-10-20T17:30:00Z","v":5416,"vw":138.532005},{"c":138.485,"h":138.485,"l":138.485,"n":10,"o":138.485,"t":"2026-10-20T17:35:00Z","v":207,"vw":138.485},{"c":138.475,"h":138.485,"l":138.475,"n":32,"o":138.485,"t":"2026-10-20T17:40:00Z","v":880,"vw":138.4775},{"c":138.5,"h":138.575,"l":138.4,"n":145,"o":138.47,"t":"2026-10-20T17:45:00Z","v":3807,"vw":138.508886},{"c":138.63,"h":138.63,"l":138.46,"n":94,"o":138.46,"t":"2026-10-20T17:50:00Z","v":3016,"vw":138.605254},{"c":138.665,"h":138.725,"l":138.545,"n":140,"o":138.545,"t":"2026-10-20T17:55:00Z","v":4281,"vw":138.68211},{"c":138.74,"h":138.79,"l":138.62,"n":44,"o":138.665,"t":"2026-10-20T18:00:00Z","v":864,"vw":138.692354},{"c":138.615,"h":138.625,"l":138.5,"n":223,"o":138.625,"t":"2026-10-20T18:05:00Z","v":2458,"vw":138.600857},{"c":138.615,"h":138.615,"l":138.45,"n":44,"o":138.45,"t":"2026-10-20T18:10:00Z","v":680,"vw":138.5725},{"c":138.615,"h":138.75,"l":138.615,"n":49,"o":138.63,"t":"2026-10-20T18:15:00Z","v":1368,"vw":138.631913},{"c":138.59,"h":138.605,"l":138.5725,"n":80,"o":138.605,"t":"2026-10-20T18:20:00Z","v":1180,"vw":138.591754},{"c":138.405,"h":138.46,"l":138.36,"n":155,"o":138.46,"t":"2026-10-20T18:25:00Z","v":4016,"vw":138.424717},{"c":138.415,"h":138.42,"l":138.32,"n":66,"o":138.32,"t":"2026-10-20T18:30:00Z","v":1668,"vw":138.405588},{"c":138.405,"h":138.415,"l":138.3,"n":64,"o":138.4025,"t":"2026-10-20T18:35:00Z","v":2347,"vw":138.374065},{"c":138.24,"h":138.47,"l":138.07,"n":130,"o":138.395,"t":"2026-10-20T18:40:00Z","v":3262,"vw":138.232027},{"c":137.975,"h":138.24,"l":137.89,"n":117,"o":138.24,"t":"2026-10-20T18:45:00Z","v":3151,"vw":138.04983},{"c":138.16,"h":138.27,"l":138.14,"n":106,"o":138.18,"t":"2026-10-20T18:50:00Z","v":4400,"vw":138.193356},{"c":138.12,"h":138.27,"l":138.12,"n":105,"o":138.21,"t":"2026-10-20T18:55:00Z","v":2649,"vw":138.227948},{"c":138.22,"h":138.29,"l":138.12,"n":140,"o":138.29,"t":"2026-10-20T19:00:00Z","v":5755,"vw":138.230294},{"c":138.23,"h":138.32,"l":138.23,"n":54,"o":138.23,"t":"2026-10-20T19:05:00Z","v":1674,"vw":138.256},{"c":138.22,"h":138.285,"l":138.21,"n":73,"o":138.285,"t":"2026-10-20T19:10:00Z","v":1826,"vw":138.225708},{"c":138.27,"h":138.37,"l":138.09,"n":108,"o":138.215,"t":"2026-10-20T19:15:00Z","v":2454,"vw":138.256},{"c":138.22,"h":138.46,"l":138.16,"n":265,"o":138.39,"t":"2026-10-20T19:20:00Z","v":8446,"vw":138.275521},{"c":138.3925,"h":138.43,"l":137.975,"n":234,"o":138.09,"t":"2026-10-20T19:25:00Z","v":8044,"vw":138.212812},{"c":138.1,"h":138.4325,"l":138.085,"n":264,"o":138.3875,"t":"2026-10-20T19:30:00Z","v":8984,"vw":138.262347},{"c":137.985,"h":138.12,"l":137.87,"n":193,"o":138.09,"t":"2026-10-20T19:35:00Z","v":5375,"vw":138.038146},{"c":137.93,"h":137.99,"l":137.6,"n":234,"o":137.98,"t":"2026-10-20T19:40:00Z","v":6500,"vw":137.840807},{"c":137.28,"h":137.8,"l":136.8769,"n":432,"o":137.77,"t":"2026-10-20T19:45:00Z","v":25599,"vw":137.442657},{"c":137.125,"h":137.28,"l":136.663,"n":317,"o":137.28,"t":"2026-10-20T19:50:00Z","v":16745,"vw":137.011614},{"c":136.77,"h":137.215,"l":136.67,"n":1473,"o":137.125,"t":"2026-10-20T19:55:00Z","v":61565,"vw":136.857928},{"c":136.94,"h":136.94,"l":136.94,"n":32,"o":136.94,"t":"2026-10-20T20:00:00Z","v":96265,"vw":136.94},{"c":136.9,"h":136.94,"l":136.9,"n":7,"o":136.94,"t":"2026-10-21T08:25:00Z","v":205,"vw":136.92},{"c":136.775,"h":137.61,"l":136.775,"n":40,"o":137.53,"t":"2026-10-21T13:30:00Z","v":1723,"vw":137.427974},{"c":136.61,"h":136.67,"l":136.61,"n":5,"o":136.67,"t":"2026-10-21T13:35:00Z","v":307,"vw":136.63},{"c":136.912,"h":136.912,"l":136.47,"n":32,"o":136.615,"t":"2026-10-21T13:40:00Z","v":1428,"vw":136.571983},{"c":136.45,"h":137.29,"l":136.45,"n":39,"o":136.47,"t":"2026-10-21T13:45:00Z","v":2090,"vw":136.790754},{"c":136.27,"h":136.35,"l":136.16,"n":32,"o":136.35,"t":"2026-10-21T13:50:00Z","v":5810,"vw":136.342782},{"c":136.47,"h":136.47,"l":136.32,"n":55,"o":136.33,"t":"2026-10-21T13:55:00Z","v":1221,"vw":136.348571},{"c":136.55,"h":136.56,"l":136.09,"n":54,"o":136.1,"t":"2026-10-21T14:00:00Z","v":1471,"vw":136.241667},{"c":136.085,"h":136.095,"l":136.085,"n":21,"o":136.095,"t":"2026-10-21T14:05:00Z","v":600,"vw":136.088215},{"c":135.5,"h":135.805,"l":135.09,"n":74,"o":135.62,"t":"2026-10-21T14:10:00Z","v":2670,"vw":135.496507},{"c":135.81,"h":136.03,"l":135.5537,"n":113,"o":135.87,"t":"2026-10-21T14:15:00Z","v":3544,"vw":135.836727},{"c":135.81,"h":135.81,"l":135.81,"n":5,"o":135.81,"t":"2026-10-21T14:20:00Z","v":109,"vw":135.81},{"c":135.845,"h":136,"l":135.72,"n":57,"o":135.88,"t":"2026-10-21T14:25:00Z","v":1659,"vw":135.873333},{"c":136.17,"h":136.17,"l":135.71,"n":62,"o":135.725,"t":"2026-10-21T14:30:00Z","v":1421,"vw":135.885},{"c":136.18,"h":136.25,"l":136.14,"n":69,"o":136.14,"t":"2026-10-21T14:35:00Z","v":1469,"vw":136.18},{"c":136.445,"h":136.72,"l":135.725,"n":91,"o":135.725,"t":"2026-10-21T14:40:00Z","v":3334,"vw":136.300494},{"c":136.13,"h":136.8,"l":136.13,"n":41,"o":136.48,"t":"2026-10-21T14:50:00Z","v":4474,"vw":136.451013},{"c":136.22,"h":136.41,"l":136.16,"n":218,"o":136.365,"t":"2026-10-21T14:55:00Z","v":5756,"vw":136.252642},{"c":136.01,"h":136.04,"l":136.01,"n":55,"o":136.03,"t":"2026-10-21T15:00:00Z","v":1624,"vw":136.0275},{"c":136.155,"h":136.29,"l":136.155,"n":65,"o":136.18,"t":"2026-10-21T15:05:00Z","v":2002,"vw":136.19602},{"c":135.81,"h":136.155,"l":135.81,"n":26,"o":136.155,"t":"2026-10-21T15:10:00Z","v":408,"vw":135.9825},{"c":135.62,"h":135.68,"l":135.51,"n":109,"o":135.68,"t":"2026-10-21T15:15:00Z","v":2648,"vw":135.565599},{"c":135.725,"h":135.89,"l":135.545,"n":39,"o":135.84,"t":"2026-10-21T15:20:00Z","v":1803,"vw":135.728946},{"c":136,"h":136,"l":136,"n":20,"o":136,"t":"2026-10-21T15:25:00Z","v":421,"vw":136},{"c":136.295,"h":136.295,"l":136.02,"n":96,"o":136.02,"t":"2026-10-21T15:30:00Z","v":2456,"vw":136.150098},{"c":135.905,"h":136.27,"l":135.905,"n":23,"o":136.27,"t":"2026-10-21T15:40:00Z","v":381,"vw":136.107054},{"c":135.9025,"h":135.905,"l":135.9025,"n":14,"o":135.905,"t":"2026-10-21T15:45:00Z","v":242,"vw":135.90375},{"c":136.2,"h":136.2,"l":135.925,"n":105,"o":135.925,"t":"2026-10-21T15:50:00Z","v":2302,"vw":136.080312},{"c":136.47,"h":136.47,"l":136.25,"n":88,"o":136.255,"t":"2026-10-21T15:55:00Z","v":2193,"vw":136.36479},{"c":136.46,"h":136.71,"l":136.42,"n":40,"o":136.42,"t":"2026-10-21T16:00:00Z","v":719,"vw":136.520519},{"c":136.37,"h":136.37,"l":136.29,"n":91,"o":136.37,"t":"2026-10-21T16:05:00Z","v":2954,"vw":136.351847},{"c":136.55,"h":136.55,"l":136.52,"n":21,"o":136.55,"t":"2026-10-21T16:10:00Z","v":592,"vw":136.540683},{"c":136.39,"h":136.595,"l":136.35,"n":130,"o":136.54,"t":"2026-10-21T16:15:00Z","v":4120,"vw":136.419955},{"c":136.018,"h":136.42,"l":135.99,"n":211,"o":136.35,"t":"2026-10-21T16:20:00Z","v":7829,"vw":136.216126},{"c":135.98,"h":135.99,"l":135.98,"n":43,"o":135.99,"t":"2026-10-21T16:25:00Z","v":641,"vw":135.98625},{"c":135.56,"h":135.985,"l":135.56,"n":114,"o":135.87,"t":"2026-10-21T16:30:00Z","v":2889,"vw":135.8305},{"c":136.38,"h":136.56,"l":135.57,"n":252,"o":135.59,"t":"2026-10-21T16:35:00Z","v":9718,"vw":136.042937},{"c":136.125,"h":136.298,"l":135.92,"n":124,"o":136.298,"t":"2026-10-21T16:40:00Z","v":4297,"vw":136.036851},{"c":135.96,"h":136.04,"l":135.85,"n":40,"o":136.04,"t":"2026-10-21T16:45:00Z","v":4667,"vw":136.027343},{"c":135.7,"h":135.895,"l":135.7,"n":47,"o":135.89,"t":"2026-10-21T16:50:00Z","v":1375,"vw":135.838571},{"c":135.875,"h":135.875,"l":135.67,"n":25,"o":135.67,"t":"2026-10-21T16:55:00Z","v":481,"vw":135.7725},{"c":136.1,"h":136.1,"l":135.785,"n":92,"o":135.785,"t":"2026-10-21T17:00:00Z","v":2818,"vw":135.926348},{"c":135.9525,"h":135.965,"l":135.9525,"n":15,"o":135.965,"t":"2026-10-21T17:05:00Z","v":334,"vw":135.95875},{"c":135.7,"h":135.95,"l":135.64,"n":241,"o":135.95,"t":"2026-10-21T17:10:00Z","v":6193,"vw":135.737219},{"c":135.52,"h":135.58,"l":135.51,"n":83,"o":135.58,"t":"2026-10-21T17:15:00Z","v":2026,"vw":135.5575},{"c":135.38,"h":135.38,"l":135.38,"n":13,"o":135.38,"t":"2026-10-21T17:20:00Z","v":176,"vw":135.38},{"c":135.29,"h":135.345,"l":135.29,"n":29,"o":135.345,"t":"2026-10-21T17:25:00Z","v":520,"vw":135.3175},{"c":135.4,"h":135.46,"l":135.39,"n":69,"o":135.395,"t":"2026-10-21T17:30:00Z","v":2252,"vw":135.397316},{"c":135.34,"h":135.47,"l":135.34,"n":81,"o":135.415,"t":"2026-10-21T17:35:00Z","v":4137,"vw":135.408581},{"c":135.59,"h":135.59,"l":135.56,"n":17,"o":135.56,"t":"2026-10-21T17:40:00Z","v":492,"vw":135.575},{"c":135.565,"h":135.64,"l":135.415,"n":143,"o":135.5,"t":"2026-10-21T17:45:00Z","v":6833,"vw":135.512928},{"c":135.58,"h":135.58,"l":135.58,"n":14,"o":135.58,"t":"2026-10-21T17:50:00Z","v":355,"vw":135.58},{"c":135.4,"h":135.575,"l":135.4,"n":53,"o":135.575,"t":"2026-10-21T17:55:00Z","v":1271,"vw":135.54},{"c":135.345,"h":135.37,"l":135.32,"n":69,"o":135.37,"t":"2026-10-21T18:00:00Z","v":1459,"vw":135.357879},{"c":135.165,"h":135.345,"l":135.165,"n":80,"o":135.24,"t":"2026-10-21T18:05:00Z","v":2159,"vw":135.225},{"c":135.55,"h":135.55,"l":135.2,"n":80,"o":135.2,"t":"2026-10-21T18:10:00Z","v":1995,"vw":135.39},{"c":135.34,"h":135.55,"l":135.34,"n":64,"o":135.55,"t":"2026-10-21T18:15:00Z","v":1875,"vw":135.464703},{"c":135.25,"h":135.36,"l":135.25,"n":32,"o":135.36,"t":"2026-10-21T18:20:00Z","v":738,"vw":135.286424},{"c":135.61,"h":135.61,"l":135.42,"n":63,"o":135.43,"t":"2026-10-21T18:25:00Z","v":2142,"vw":135.536702},{"c":135.68,"h":135.68,"l":135.62,"n":41,"o":135.62,"t":"2026-10-21T18:30:00Z","v":1099,"vw":135.644941},{"c":135.74,"h":136.035,"l":135.74,"n":89,"o":135.775,"t":"2026-10-21T18:35:00Z","v":3469,"vw":135.873966},{"c":135.99,"h":136.01,"l":135.99,"n":34,"o":136.01,"t":"2026-10-21T18:40:00Z","v":1039,"vw":135.993472},{"c":136.02,"h":136.37,"l":135.99,"n":151,"o":135.99,"t":"2026-10-21T18:45:00Z","v":3895,"vw":136.129217},{"c":135.81,"h":135.83,"l":135.81,"n":113,"o":135.82,"t":"2026-10-21T18:50:00Z","v":2522,"vw":135.815714},{"c":135.69,"h":135.815,"l":135.65,"n":115,"o":135.8075,"t":"2026-10-21T18:55:00Z","v":3833,"vw":135.737891},{"c":135.22,"h":135.37,"l":135.17,"n":124,"o":135.37,"t":"2026-10-21T19:00:00Z","v":3680,"vw":135.220876},{"c":135.6,"h":135.6,"l":135.155,"n":123,"o":135.155,"t":"2026-10-21T19:05:00Z","v":2838,"vw":135.386866},{"c":135.46,"h":135.51,"l":135.46,"n":55,"o":135.51,"t":"2026-10-21T19:10:00Z","v":1297,"vw":135.475106},{"c":135.86,"h":136.025,"l":135.58,"n":160,"o":135.58,"t":"2026-10-21T19:15:00Z","v":3867,"vw":135.828663},{"c":135.72,"h":136.015,"l":135.6,"n":158,"o":135.92,"t":"2026-10-21T19:20:00Z","v":5081,"vw":135.794275},{"c":136.12,"h":136.13,"l":135.715,"n":121,"o":135.715,"t":"2026-10-21T19:25:00Z","v":3439,"vw":135.942818},{"c":136.1175,"h":136.16,"l":136.1175,"n":59,"o":136.13,"t":"2026-10-21T19:30:00Z","v":1690,"vw":136.134375},{"c":136,"h":136.12,"l":135.97,"n":238,"o":135.98,"t":"2026-10-21T19:35:00Z","v":4950,"vw":136.034481},{"c":136.14,"h":136.14,"l":136.12,"n":52,"o":136.12,"t":"2026-10-21T19:40:00Z","v":1192,"vw":136.135},{"c":136.25,"h":136.35,"l":136.16,"n":383,"o":136.26,"t":"2026-10-21T19:45:00Z","v":10041,"vw":136.271218},{"c":136.31,"h":136.725,"l":136.29,"n":250,"o":136.3,"t":"2026-10-21T19:50:00Z","v":8094,"vw":136.520344},{"c":136.38,"h":136.56,"l":136.16,"n":973,"o":136.37,"t":"2026-10-21T19:55:00Z","v":34342,"vw":136.409721},{"c":136.34,"h":136.38,"l":136.34,"n":33,"o":136.38,"t":"2026-10-21T20:00:00Z","v":104777,"vw":136.340567},{"c":135.5,"h":135.5,"l":135.5,"n":9,"o":135.5,"t":"2026-10-22T10:45:00Z","v":607,"vw":135.5},{"c":136.34,"h":136.34,"l":136.34,"n":1,"o":136.34,"t":"2026-10-22T12:55:00Z","v":13916,"vw":136.34},{"c":137.08,"h":137.08,"l":133.74,"n":59,"o":135,"t":"2026-10-22T13:30:00Z","v":4007,"vw":135.345623},{"c":137.35,"h":137.41,"l":137.35,"n":16,"o":137.41,"t":"2026-10-22T13:50:00Z","v":344,"vw":137.38},{"c":138.78,"h":138.78,"l":137.665,"n":30,"o":137.665,"t":"2026-10-22T13:55:00Z","v":890,"vw":138.442121},{"c":138.695,"h":138.8,"l":138.54,"n":47,"o":138.54,"t":"2026-10-22T14:00:00Z","v":2003,"vw":138.727862},{"c":137.89,"h":138.42,"l":137.89,"n":58,"o":138.42,"t":"2026-10-22T14:05:00Z","v":1783,"vw":138.2825},{"c":137.975,"h":137.98,"l":137.975,"n":41,"o":137.98,"t":"2026-10-22T14:10:00Z","v":1206,"vw":137.977666},{"c":137.74,"h":137.95,"l":137.74,"n":26,"o":137.95,"t":"2026-10-22T14:15:00Z","v":597,"vw":137.875314},{"c":137.55,"h":137.55,"l":137.225,"n":53,"o":137.24,"t":"2026-10-22T14:20:00Z","v":1290,"vw":137.277143},{"c":137.26,"h":137.63,"l":136.95,"n":96,"o":137.63,"t":"2026-10-22T14:25:00Z","v":3574,"vw":137.215202},{"c":137.165,"h":137.61,"l":137.125,"n":199,"o":137.35,"t":"2026-10-22T14:30:00Z","v":6429,"vw":137.281151},{"c":136.78,"h":137.195,"l":136.78,"n":90,"o":137.195,"t":"2026-10-22T14:35:00Z","v":3111,"vw":137.006296},{"c":137,"h":137,"l":136.76,"n":267,"o":136.93,"t":"2026-10-22T14:40:00Z","v":14700,"vw":136.991053},{"c":137.05,"h":137.925,"l":137.05,"n":57,"o":137.44,"t":"2026-10-22T14:45:00Z","v":1556,"vw":137.531606},{"c":137.19,"h":137.19,"l":137.13,"n":34,"o":137.13,"t":"2026-10-22T14:50:00Z","v":860,"vw":137.16}],"history":[{"c":147.01,"h":148.545,"l":146.305,"n":8215,"o":148.49,"t":"2024-10-21T04:00:00Z","v":181048,"vw":147.23223},{"c":145.7,"h":147.46,"l":145.1,"n":4900,"o":147.46,"t":"2024-10-22T04:00:00Z","v":168376,"vw":145.820915},{"c":141.65,"h":146.19,"l":140.65,"n":8124,"o":144.78,"t":"2024-10-23T04:00:00Z","v":236078,"vw":142.508077},{"c":141.98,"h":142.86,"l":141.15,"n":5597,"o":142.57,"t":"2024-10-24T04:00:00Z","v":182917,"vw":141.972011},{"c":139.64,"h":143.59,"l":139.62,"n":4345,"o":142.52,"t":"2024-10-25T04:00:00Z","v":100579,"vw":140.361035},{"c":141.08,"h":144.19,"l":140.93,"n":9926,"o":141.28,"t":"2024-10-28T04:00:00Z","v":266792,"vw":141.877543},{"c":138.67,"h":139.58,"l":132.3,"n":9423,"o":136.48,"t":"2024-10-29T04:00:00Z","v":356605,"vw":137.921236},{"c":137.82,"h":138.48,"l":136.21,"n":9061,"o":137.84,"t":"2024-10-30T04:00:00Z","v":414479,"vw":137.301034},{"c":138.96,"h":139.57,"l":135.68,"n":8460,"o":138.4,"t":"2024-10-31T04:00:00Z","v":273532,"vw":138.337091},{"c":139.6,"h":142.37,"l":139.24,"n":6067,"o":139.89,"t":"2024-11-01T04:00:00Z","v":133546,"vw":140.404902},{"c":139.7,"h":140.37,"l":137.03,"n":6153,"o":138.54,"t":"2024-11-04T05:00:00Z","v":134737,"vw":139.358842},{"c":141.27,"h":142.26,"l":139.56,"n":5622,"o":139.56,"t":"2024-11-05T05:00:00Z","v":194045,"vw":140.983912},{"c":163.53,"h":163.54,"l":152.205,"n":16753,"o":152.44,"t":"2024-11-06T05:00:00Z","v":647852,"vw":158.687551},{"c":159.15,"h":163.01,"l":158.4201,"n":10490,"o":162.63,"t":"2024-11-07T05:00:00Z","v":278564,"vw":160.022796},{"c":159.39,"h":161.71,"l":158.71,"n":6335,"o":160.2,"t":"2024-11-08T05:00:00Z","v":179220,"vw":159.562606},{"c":160.73,"h":163.85,"l":160.36,"n":8581,"o":162,"t":"2024-11-11T05:00:00Z","v":236358,"vw":161.156882},{"c":159.59,"h":161.805,"l":159.17,"n":6058,"o":161.63,"t":"2024-11-12T05:00:00Z","v":178664,"vw":159.921165},{"c":158.87,"h":161.42,"l":157.725,"n":7136,"o":160.76,"t":"2024-11-13T05:00:00Z","v":216394,"vw":159.193457},{"c":159.26,"h":160.8058,"l":157.065,"n":7456,"o":158.98,"t":"2024-11-14T05:00:00Z","v":235491,"vw":159.018497},{"c":157.32,"h":160.115,"l":157.05,"n":7361,"o":160.01,"t":"2024-11-15T05:00:00Z","v":288175,"vw":158.228576},{"c":156.3,"h":159.55,"l":156.1,"n":8383,"o":157.9,"t":"2024-11-18T05:00:00Z","v":237581,"vw":156.936855},{"c":155.54,"h":156.5299,"l":154.15,"n":6499,"o":155.01,"t":"2024-11-19T05:00:00Z","v":143252,"vw":155.543573},{"c":155.86,"h":156,"l":152.77,"n":4711,"o":155.08,"t":"2024-11-20T05:00:00Z","v":141712,"vw":155.347751},{"c":160.81,"h":162.22,"l":156.7,"n":5844,"o":157.34,"t":"2024-11-21T05:00:00Z","v":318594,"vw":160.292201},{"c":162.79,"h":163.46,"l":161.395,"n":5549,"o":162.22,"t":"2024-11-22T05:00:00Z","v":336202,"vw":162.6994},{"c":166.85,"h":168.92,"l":163.59,"n":7949,"o":164.44,"t":"2024-11-25T05:00:00Z","v":319652,"vw":166.851127},{"c":165.83,"h":167.08,"l":163.42,"n":7302,"o":165.71,"t":"2024-11-26T05:00:00Z","v":243185,"vw":165.57194},{"c":165.19,"h":167.87,"l":165,"n":5848,"o":166.7,"t":"2024-11-27T05:00:00Z","v":189484,"vw":165.589944},{"c":167.36,"h":168.215,"l":165.53,"n":3572,"o":167.87,"t":"2024-11-29T05:00:00Z","v":107048,"vw":167.19678},{"c":165.29,"h":167.87,"l":165,"n":7265,"o":167.87,"t":"2024-12-02T05:00:00Z","v":189573,"vw":165.980298},{"c":161.08,"h":165.69,"l":160.85,"n":6671,"o":165.57,"t":"2024-12-03T05:00:00Z","v":357787,"vw":161.852561},{"c":161.09,"h":162.32,"l":160.07,"n":4686,"o":161.43,"t":"2024-12-04T05:00:00Z","v":147928,"vw":161.051895},{"c":161.27,"h":162.519,"l":159.75,"n":4738,"o":160.41,"t":"2024-12-05T05:00:00Z","v":159168,"vw":161.348954},{"c":164.21,"h":164.6725,"l":162.8,"n":5083,"o":163.96,"t":"2024-12-06T05:00:00Z","v":176515,"vw":164.005417},{"c":158.71,"h":165.38,"l":158.13,"n":7782,"o":164,"t":"2024-12-09T05:00:00Z","v":214837,"vw":159.754083},{"c":158.45,"h":160.07,"l":156.11,"n":5577,"o":159.58,"t":"2024-12-10T05:00:00Z","v":171613,"vw":158.536792},{"c":164.5,"h":165.29,"l":159.57,"n":6779,"o":159.57,"t":"2024-12-11T05:00:00Z","v":161571,"vw":163.927661},{"c":165.83,"h":167.56,"l":164.145,"n":5590,"o":164.81,"t":"2024-12-12T05:00:00Z","v":130112,"vw":165.581559},{"c":163.91,"h":167.43,"l":162.18,"n":5198,"o":166,"t":"2024-12-13T05:00:00Z","v":148114,"vw":163.811784},{"c":164.01,"h":166.425,"l":161.9125,"n":5730,"o":164.37,"t":"2024-12-16T05:00:00Z","v":166217,"vw":164.268182},{"c":159.44,"h":162.83,"l":159.04,"n":6570,"o":161.64,"t":"2024-12-17T05:00:00Z","v":254473,"vw":159.901658},{"c":151.52,"h":163.55,"l":150.97,"n":8027,"o":159.64,"t":"2024-12-18T05:00:00Z","v":281698,"vw":153.926322},{"c":152.86,"h":156.2225,"l":152.73,"n":7319,"o":153.8,"t":"2024-12-19T05:00:00Z","v":280976,"vw":153.469876},{"c":155.41,"h":155.735,"l":150.94,"n":6135,"o":150.94,"t":"2024-12-20T05:00:00Z","v":515916,"vw":154.919966},{"c":157.04,"h":158.17,"l":154.6,"n":6662,"o":155,"t":"2024-12-23T05:00:00Z","v":176185,"vw":156.196565},{"c":158.89,"h":160,"l":157.05,"n":3131,"o":157.57,"t":"2024-12-24T05:00:00Z","v":109551,"vw":158.991663},{"c":161.04,"h":161.06,"l":157.7,"n":4007,"o":157.7,"t":"2024-12-26T05:00:00Z","v":146233,"vw":160.544528},{"c":159.57,"h":160.95,"l":156.75,"n":4762,"o":159.18,"t":"2024-12-27T05:00:00Z","v":188954,"vw":159.280491},{"c":157.13,"h":157.86,"l":154.42,"n":6702,"o":157.3,"t":"2024-12-30T05:00:00Z","v":529926,"vw":157.04602},{"c":157.81,"h":159.685,"l":157.65,"n":4953,"o":158.88,"t":"2024-12-31T05:00:00Z","v":201278,"vw":158.032088},{"c":156.58,"h":159.62,"l":156.0244,"n":5415,"o":158.91,"t":"2025-01-02T05:00:00Z","v":150225,"vw":157.062621},{"c":156.52,"h":159.15,"l":155.54,"n":6111,"o":156.8,"t":"2025-01-03T05:00:00Z","v":158768,"vw":156.553529},{"c":156.84,"h":157.23,"l":154.09,"n":5935,"o":155.81,"t":"2025-01-06T05:00:00Z","v":151856,"vw":156.421627},{"c":153.4,"h":157.13,"l":151.4,"n":7588,"o":157,"t":"2025-01-07T05:00:00Z","v":210785,"vw":153.481873},{"c":158.37,"h":159.18,"l":152.16,"n":7773,"o":152.4,"t":"2025-01-08T05:00:00Z","v":233596,"vw":157.336212},{"c":154.66,"h":155.449,"l":151.84,"n":7639,"o":155.25,"t":"2025-01-10T05:00:00Z","v":269875,"vw":154.239995},{"c":152.2,"h":152.4,"l":148.41,"n":9353,"o":150.02,"t":"2025-01-13T05:00:00Z","v":298707,"vw":151.175919},{"c":156.5,"h":156.65,"l":153.28,"n":5170,"o":153.91,"t":"2025-01-14T05:00:00Z","v":264814,"vw":155.666984},{"c":161.83,"h":162.4695,"l":160,"n":6911,"o":161.33,"t":"2025-01-15T05:00:00Z","v":368801,"vw":160.939993},{"c":158.97,"h":164.065,"l":158.225,"n":7910,"o":162.78,"t":"2025-01-16T05:00:00Z","v":230714,"vw":159.997162},{"c":159.15,"h":160.43,"l":158.34,"n":6064,"o":160.43,"t":"2025-01-17T05:00:00Z","v":167711,"vw":159.285386},{"c":165.19,"h":166,"l":160.84,"n":7924,"o":161,"t":"2025-01-21T05:00:00Z","v":326790,"vw":164.00775},{"c":163.03,"h":165.47,"l":161.84,"n":6727,"o":165.47,"t":"2025-01-22T05:00:00Z","v":206209,"vw":162.954402},{"c":161.74,"h":163.95,"l":161.57,"n":4982,"o":162.69,"t":"2025-01-23T05:00:00Z","v":140582,"vw":162.130199},{"c":164.49,"h":164.82,"l":160.92,"n":4918,"o":161.92,"t":"2025-01-24T05:00:00Z","v":161345,"vw":163.468712},{"c":161.96,"h":163.3074,"l":159.05,"n":4332,"o":162.17,"t":"2025-01-27T05:00:00Z","v":175476,"vw":161.622467},{"c":165.3,"h":166.54,"l":161.56,"n":6408,"o":161.62,"t":"2025-01-28T05:00:00Z","v":211837,"vw":165.06298},{"c":162.69,"h":166.15,"l":161.43,"n":5100,"o":165.34,"t":"2025-01-29T05:00:00Z","v":160438,"vw":163.166232},{"c":164.85,"h":167.529,"l":164.037,"n":4961,"o":165.98,"t":"2025-01-30T05:00:00Z","v":168813,"vw":165.557953},{"c":164.97,"h":167.375,"l":164.69,"n":6019,"o":166.11,"t":"2025-01-31T05:00:00Z","v":173178,"vw":165.527095},{"c":165.33,"h":165.735,"l":159.42,"n":8753,"o":161.43,"t":"2025-02-03T05:00:00Z","v":285063,"vw":164.222563},{"c":173.77,"h":190.275,"l":173.21,"n":18884,"o":177.98,"t":"2025-02-04T05:00:00Z","v":745243,"vw":180.265805},{"c":176.91,"h":178.7899,"l":173.78,"n":10040,"o":174.42,"t":"2025-02-05T05:00:00Z","v":307100,"vw":176.214433},{"c":176.98,"h":179.675,"l":174.54,"n":6685,"o":175.08,"t":"2025-02-06T05:00:00Z","v":215413,"vw":177.001696},{"c":173.54,"h":177.555,"l":173.48,"n":6530,"o":176.66,"t":"2025-02-07T05:00:00Z","v":204439,"vw":174.629161},{"c":175.12,"h":175.35,"l":169.35,"n":9442,"o":174.97,"t":"2025-02-10T05:00:00Z","v":312470,"vw":174.209062},{"c":172.3,"h":173.97,"l":168.93,"n":6770,"o":173.97,"t":"2025-02-11T05:00:00Z","v":214286,"vw":171.422613},{"c":172.93,"h":173.11,"l":168.97,"n":6621,"o":169.5,"t":"2025-02-12T05:00:00Z","v":173014,"vw":172.201454},{"c":175.97,"h":177.13,"l":173.12,"n":6112,"o":173.89,"t":"2025-02-13T05:00:00Z","v":166447,"vw":175.709226},{"c":175.8,"h":178.39,"l":174.66,"n":7527,"o":176.82,"t":"2025-02-14T05:00:00Z","v":347382,"vw":176.457751},{"c":177.26,"h":177.72,"l":174.76,"n":6564,"o":175.8,"t":"2025-02-18T05:00:00Z","v":278945,"vw":176.870297},{"c":177.59,"h":179.63,"l":174.09,"n":6486,"o":174.81,"t":"2025-02-19T05:00:00Z","v":665743,"vw":177.772248},{"c":166.11,"h":178.12,"l":165.58,"n":9511,"o":176.84,"t":"2025-02-20T05:00:00Z","v":328944,"vw":168.160115},{"c":162.99,"h":168.02,"l":160.17,"n":6593,"o":168.02,"t":"2025-02-21T05:00:00Z","v":199173,"vw":163.170486},{"c":159.56,"h":163.96,"l":157.645,"n":9859,"o":162.58,"t":"2025-02-24T05:00:00Z","v":312730,"vw":160.0659},{"c":155.82,"h":160.48,"l":154.355,"n":10513,"o":159.68,"t":"2025-02-25T05:00:00Z","v":431521,"vw":156.187565},{"c":159.16,"h":160.245,"l":156.2,"n":6981,"o":156.21,"t":"2025-02-26T05:00:00Z","v":223912,"vw":158.96637},{"c":157.35,"h":161.025,"l":156.825,"n":6712,"o":159.2,"t":"2025-02-27T05:00:00Z","v":189609,"vw":158.237722},{"c":159.26,"h":159.94,"l":157.255,"n":7195,"o":157.29,"t":"2025-02-28T05:00:00Z","v":314578,"vw":159.038236},{"c":157.28,"h":161.91,"l":156.3,"n":7654,"o":159.51,"t":"2025-03-03T05:00:00Z","v":218418,"vw":158.776081},{"c":148.18,"h":153.06,"l":142.57,"n":15278,"o":152.98,"t":"2025-03-04T05:00:00Z","v":602699,"vw":146.898657},{"c":149.14,"h":149.81,"l":145.81,"n":9781,"o":148.24,"t":"2025-03-05T05:00:00Z","v":390088,"vw":148.380354},{"c":148.19,"h":148.43,"l":144.72,"n":13266,"o":145.98,"t":"2025-03-06T05:00:00Z","v":468019,"vw":147.319112},{"c":149.06,"h":149.1,"l":143.92,"n":12190,"o":147.87,"t":"2025-03-07T05:00:00Z","v":411757,"vw":147.492732},{"c":146.27,"h":146.795,"l":142.464,"n":11893,"o":145.37,"t":"2025-03-10T04:00:00Z","v":458657,"vw":145.278155},{"c":142.35,"h":149.31,"l":141.12,"n":14965,"o":146.93,"t":"2025-03-11T04:00:00Z","v":547864,"vw":143.852584},{"c":141.65,"h":145.96,"l":140.23,"n":10242,"o":145.61,"t":"2025-03-12T04:00:00Z","v":412054,"vw":141.709147},{"c":139.91,"h":141.37,"l":135.76,"n":10691,"o":140.96,"t":"2025-03-13T04:00:00Z","v":396599,"vw":139.564397},{"c":138.83,"h":142.7355,"l":138.44,"n":10781,"o":140.75,"t":"2025-03-14T04:00:00Z","v":469048,"vw":139.995147},{"c":139.68,"h":140.63,"l":138.18,"n":11161,"o":139.04,"t":"2025-03-17T04:00:00Z","v":463681,"vw":139.537614},{"c":140.44,"h":141.8878,"l":137.95,"n":7687,"o":139.09,"t":"2025-03-18T04:00:00Z","v":264861,"vw":140.452826},{"c":143.01,"h":144.53,"l":139.9,"n":6282,"o":140.95,"t":"2025-03-19T04:00:00Z","v":168790,"vw":142.940573},{"c":142.46,"h":144.28,"l":141.6,"n":5241,"o":141.75,"t":"2025-03-20T04:00:00Z","v":156554,"vw":142.724839},{"c":144.02,"h":145.34,"l":140.92,"n":6944,"o":141.59,"t":"2025-03-21T04:00:00Z","v":388367,"vw":143.607515},{"c":148.81,"h":149.23,"l":146.38,"n":5163,"o":147.02,"t":"2025-03-24T04:00:00Z","v":115121,"vw":148.550893},{"c":147.32,"h":150.0267,"l":145.8,"n":8903,"o":148.57,"t":"2025-03-25T04:00:00Z","v":246591,"vw":147.435816},{"c":144.96,"h":149,"l":144.41,"n":4881,"o":147.82,"t":"2025-03-26T04:00:00Z","v":151352,"vw":145.407026},{"c":139.92,"h":143.49,"l":139.03,"n":8322,"o":143.43,"t":"2025-03-27T04:00:00Z","v":217628,"vw":140.294311},{"c":135.97,"h":139.595,"l":133.85,"n":8064,"o":139.25,"t":"2025-03-28T04:00:00Z","v":192483,"vw":135.76427},{"c":137.88,"h":139.24,"l":132.845,"n":7961,"o":133.88,"t":"2025-03-31T04:00:00Z","v":386379,"vw":137.435641},{"c":139.91,"h":139.915,"l":136.4853,"n":8381,"o":136.67,"t":"2025-04-01T04:00:00Z","v":284176,"vw":139.038324},{"c":141.74,"h":142.125,"l":136.49,"n":8123,"o":136.49,"t":"2025-04-02T04:00:00Z","v":267636,"vw":140.810686},{"c":131.88,"h":135.94,"l":129.23,"n":10472,"o":135.94,"t":"2025-04-03T04:00:00Z","v":330331,"vw":132.510578},{"c":126.28,"h":130.18,"l":122.52,"n":13426,"o":126.57,"t":"2025-04-04T04:00:00Z","v":432336,"vw":126.124749},{"c":125.97,"h":131.22,"l":119.7592,"n":16525,"o":120.73,"t":"2025-04-07T04:00:00Z","v":571807,"vw":125.889335},{"c":125.44,"h":133.34,"l":124.77,"n":15005,"o":130.59,"t":"2025-04-08T04:00:00Z","v":664112,"vw":127.356358},{"c":136.07,"h":141.48,"l":122.99,"n":18054,"o":122.99,"t":"2025-04-09T04:00:00Z","v":663513,"vw":132.415417},{"c":129.36,"h":133.915,"l":126.53,"n":17977,"o":132.08,"t":"2025-04-10T04:00:00Z","v":629653,"vw":129.799925},{"c":129.6,"h":130.8,"l":124.5,"n":14641,"o":129.48,"t":"2025-04-11T04:00:00Z","v":489361,"vw":127.553847},{"c":131.39,"h":134.04,"l":130.82,"n":10609,"o":133.41,"t":"2025-04-14T04:00:00Z","v":317251,"vw":132.030034},{"c":132.23,"h":133.6457,"l":130.92,"n":6873,"o":131.96,"t":"2025-04-15T04:00:00Z","v":185531,"vw":132.314201},{"c":128.69,"h":130.95,"l":127.93,"n":8228,"o":130.84,"t":"2025-04-16T04:00:00Z","v":272008,"vw":129.366224},{"c":129.77,"h":131.365,"l":128.62,"n":7214,"o":128.71,"t":"2025-04-17T04:00:00Z","v":236834,"vw":129.882195},{"c":126.99,"h":129.58,"l":124.97,"n":7533,"o":128.81,"t":"2025-04-21T04:00:00Z","v":247946,"vw":126.553303},{"c":131.16,"h":131.82,"l":128.54,"n":5830,"o":129.77,"t":"2025-04-22T04:00:00Z","v":148617,"vw":130.979735},{"c":132.71,"h":138.27,"l":132.06,"n":9744,"o":134.81,"t":"2025-04-23T04:00:00Z","v":254650,"vw":133.207002},{"c":134.42,"h":134.99,"l":131.46,"n":6406,"o":132.6,"t":"2025-04-24T04:00:00Z","v":180752,"vw":134.112228},{"c":134.67,"h":134.98,"l":132.5,"n":7745,"o":134.07,"t":"2025-04-25T04:00:00Z","v":256172,"vw":134.305088},{"c":135.35,"h":137.36,"l":133.73,"n":13675,"o":135.31,"t":"2025-04-28T04:00:00Z","v":444421,"vw":135.217913},{"c":141.46,"h":142.31,"l":133.88,"n":12112,"o":133.88,"t":"2025-04-29T04:00:00Z","v":355152,"vw":140.207747},{"c":141.71,"h":142.06,"l":138.01,"n":10656,"o":139.37,"t":"2025-04-30T04:00:00Z","v":515944,"vw":141.266481},{"c":139.85,"h":142.4,"l":139.37,"n":11933,"o":141.09,"t":"2025-05-01T04:00:00Z","v":424472,"vw":140.269149},{"c":143.51,"h":143.87,"l":140.01,"n":11985,"o":141.31,"t":"2025-05-02T04:00:00Z","v":429221,"vw":142.680447},{"c":142.54,"h":146.21,"l":141.55,"n":7559,"o":141.55,"t":"2025-05-05T04:00:00Z","v":225448,"vw":143.419689},{"c":142.68,"h":144.25,"l":139.77,"n":9907,"o":140.17,"t":"2025-05-06T04:00:00Z","v":257274,"vw":142.867123},{"c":142.31,"h":144.66,"l":141.31,"n":8606,"o":143.41,"t":"2025-05-07T04:00:00Z","v":259746,"vw":142.414061},{"c":146.52,"h":148.1,"l":143.72,"n":8591,"o":144.37,"t":"2025-05-08T04:00:00Z","v":275818,"vw":146.548144},{"c":144.26,"h":147.38,"l":143.77,"n":6422,"o":146.93,"t":"2025-05-09T04:00:00Z","v":189363,"vw":144.565592},{"c":149.41,"h":154.2025,"l":147.12,"n":12981,"o":150.835,"t":"2025-05-12T04:00:00Z","v":329825,"vw":149.376371},{"c":150.06,"h":151.5034,"l":148.93,"n":7348,"o":149.64,"t":"2025-05-13T04:00:00Z","v":188954,"vw":150.209084},{"c":148.21,"h":151.4101,"l":147.71,"n":7776,"o":149.07,"t":"2025-05-14T04:00:00Z","v":267172,"vw":148.557564},{"c":147.28,"h":148.33,"l":146.6,"n":6652,"o":147.59,"t":"2025-05-15T04:00:00Z","v":156411,"vw":147.390779},{"c":150.49,"h":151.65,"l":146.53,"n":8376,"o":147.78,"t":"2025-05-16T04:00:00Z","v":280077,"vw":150.188199},{"c":150.91,"h":152.19,"l":147.58,"n":6044,"o":148.65,"t":"2025-05-19T04:00:00Z","v":182871,"vw":150.921655},{"c":151.65,"h":152.03,"l":149.36,"n":8282,"o":149.7,"t":"2025-05-20T04:00:00Z","v":502421,"vw":151.282734},{"c":147.5,"h":151.85,"l":147.115,"n":7197,"o":149.33,"t":"2025-05-21T04:00:00Z","v":193497,"vw":148.207823},{"c":147.83,"h":148.16,"l":146.31,"n":5880,"o":147.36,"t":"2025-05-22T04:00:00Z","v":154316,"vw":147.7852},{"c":146.1,"h":146.63,"l":144.05,"n":7019,"o":144.05,"t":"2025-05-23T04:00:00Z","v":218409,"vw":146.134515},{"c":151.93,"h":152.01,"l":147.44,"n":6612,"o":147.77,"t":"2025-05-27T04:00:00Z","v":260549,"vw":151.104304},{"c":151.06,"h":151.91,"l":149.575,"n":5734,"o":151.31,"t":"2025-05-28T04:00:00Z","v":219263,"vw":150.787762},{"c":150.88,"h":151.76,"l":149.9,"n":6785,"o":151.58,"t":"2025-05-29T04:00:00Z","v":215515,"vw":151.018994},{"c":150.66,"h":151.27,"l":148.42,"n":9553,"o":150.88,"t":"2025-05-30T04:00:00Z","v":349763,"vw":150.392669},{"c":150.21,"h":151.5,"l":148.49,"n":8941,"o":148.67,"t":"2025-06-02T04:00:00Z","v":244147,"vw":150.426674},{"c":151.78,"h":152.48,"l":148.93,"n":4041,"o":150.28,"t":"2025-06-03T04:00:00Z","v":113487,"vw":151.603292},{"c":149.13,"h":151.62,"l":148.79,"n":5104,"o":150.57,"t":"2025-06-04T04:00:00Z","v":162462,"vw":149.563818},{"c":151.06,"h":151.955,"l":147.82,"n":5853,"o":149.13,"t":"2025-06-05T04:00:00Z","v":148950,"vw":150.701581},{"c":154.22,"h":155.273,"l":152.28,"n":4366,"o":153.45,"t":"2025-06-06T04:00:00Z","v":123172,"vw":153.775836},{"c":155.18,"h":156.11,"l":153.415,"n":6115,"o":155.04,"t":"2025-06-09T04:00:00Z","v":148403,"vw":155.060727},{"c":153.17,"h":156.25,"l":152.385,"n":5535,"o":154.81,"t":"2025-06-10T04:00:00Z","v":143056,"vw":153.393959},{"c":156.2,"h":156.82,"l":154.32,"n":6945,"o":154.66,"t":"2025-06-11T04:00:00Z","v":249247,"vw":156.007632},{"c":157,"h":157.12,"l":154.485,"n":8549,"o":155.43,"t":"2025-06-12T04:00:00Z","v":247131,"vw":156.454223},{"c":150.81,"h":156.075,"l":149.93,"n":7635,"o":154.59,"t":"2025-06-13T04:00:00Z","v":244270,"vw":152.139218},{"c":153.6,"h":155.38,"l":151.345,"n":7260,"o":153.04,"t":"2025-06-16T04:00:00Z","v":234107,"vw":153.943888},{"c":152.43,"h":153.255,"l":151.44,"n":7060,"o":151.44,"t":"2025-06-17T04:00:00Z","v":161774,"vw":152.603305},{"c":154.41,"h":155.955,"l":152.37,"n":4956,"o":152.37,"t":"2025-06-18T04:00:00Z","v":130679,"vw":154.541226},{"c":154.5,"h":156.51,"l":154.1,"n":6513,"o":155.31,"t":"2025-06-20T04:00:00Z","v":418893,"vw":154.718759},{"c":160.13,"h":160.75,"l":154.12,"n":7241,"o":154.12,"t":"2025-06-23T04:00:00Z","v":283669,"vw":159.132969},{"c":162.71,"h":164.23,"l":161.22,"n":6369,"o":162.13,"t":"2025-06-24T04:00:00Z","v":177642,"vw":162.691356},{"c":162.38,"h":163.93,"l":161.825,"n":5164,"o":163.55,"t":"2025-06-25T04:00:00Z","v":159560,"vw":162.443226},{"c":166.36,"h":166.38,"l":162.03,"n":5911,"o":162.4,"t":"2025-06-26T04:00:00Z","v":171427,"vw":165.475121},{"c":166.41,"h":169.3635,"l":165.86,"n":7418,"o":167.14,"t":"2025-06-27T04:00:00Z","v":263665,"vw":166.87867},{"c":165.01,"h":169.58,"l":164,"n":7890,"o":168.17,"t":"2025-06-30T04:00:00Z","v":233662,"vw":165.287305},{"c":165.08,"h":167.32,"l":162.955,"n":14140,"o":163.69,"t":"2025-07-01T04:00:00Z","v":300404,"vw":165.418029},{"c":166.86,"h":167.03,"l":164.07,"n":8942,"o":164.07,"t":"2025-07-02T04:00:00Z","v":211715,"vw":166.427386},{"c":168.47,"h":169.195,"l":166.365,"n":5450,"o":167.48,"t":"2025-07-03T04:00:00Z","v":115414,"vw":168.042542},{"c":170.86,"h":170.86,"l":167.775,"n":7481,"o":168.86,"t":"2025-07-07T04:00:00Z","v":241986,"vw":170.135704},{"c":171.6,"h":173.29,"l":170.86,"n":7915,"o":171.82,"t":"2025-07-08T04:00:00Z","v":244146,"vw":171.913754},{"c":176.15,"h":176.26,"l":172.28,"n":7143,"o":172.38,"t":"2025-07-09T04:00:00Z","v":224920,"vw":174.625162},{"c":178.63,"h":181.15,"l":175.76,"n":9214,"o":175.76,"t":"2025-07-10T04:00:00Z","v":305795,"vw":179.433678},{"c":175.9,"h":179.06,"l":175.06,"n":7868,"o":177.89,"t":"2025-07-11T04:00:00Z","v":270846,"vw":175.982814},{"c":180.31,"h":180.47,"l":175.305,"n":7472,"o":176.51,"t":"2025-07-14T04:00:00Z","v":268780,"vw":179.740361},{"c":178.76,"h":180.425,"l":177.05,"n":11312,"o":180.34,"t":"2025-07-15T04:00:00Z","v":337838,"vw":178.882039},{"c":184.19,"h":184.35,"l":177.89,"n":11414,"o":179.16,"t":"2025-07-16T04:00:00Z","v":350070,"vw":183.233291},{"c":184.01,"h":189.185,"l":184.01,"n":12432,"o":185,"t":"2025-07-17T04:00:00Z","v":502432,"vw":185.257377},{"c":182.95,"h":185.97,"l":181.475,"n":8272,"o":185.15,"t":"2025-07-18T04:00:00Z","v":252051,"vw":182.777158},{"c":182.35,"h":185.615,"l":181.89,"n":8475,"o":183.44,"t":"2025-07-21T04:00:00Z","v":214199,"vw":182.986762},{"c":184.36,"h":185.03,"l":180.23,"n":7963,"o":182.77,"t":"2025-07-22T04:00:00Z","v":197263,"vw":184.187085},{"c":185.99,"h":186.785,"l":184.32,"n":6248,"o":185.21,"t":"2025-07-23T04:00:00Z","v":131788,"vw":185.802762},{"c":186.02,"h":187,"l":184.785,"n":8063,"o":186.25,"t":"2025-07-24T04:00:00Z","v":265087,"vw":186.018446},{"c":184.1,"h":188.16,"l":184.01,"n":8420,"o":188.16,"t":"2025-07-25T04:00:00Z","v":234798,"vw":185.00647},{"c":182.52,"h":185.48,"l":178.54,"n":11327,"o":184.84,"t":"2025-07-28T04:00:00Z","v":322616,"vw":181.993615},{"c":177.52,"h":185.64,"l":176.02,"n":14083,"o":183.54,"t":"2025-07-29T04:00:00Z","v":373454,"vw":178.137261},{"c":178.12,"h":180.845,"l":177.12,"n":11687,"o":179.39,"t":"2025-07-30T04:00:00Z","v":365649,"vw":178.833286},{"c":178.62,"h":178.77,"l":176.09,"n":10964,"o":176.09,"t":"2025-07-31T04:00:00Z","v":427010,"vw":178.209044},{"c":179.02,"h":179.32,"l":172.58,"n":11622,"o":173.82,"t":"2025-08-01T04:00:00Z","v":314089,"vw":177.750144},{"c":181.73,"h":182.085,"l":179.265,"n":9839,"o":180.51,"t":"2025-08-04T04:00:00Z","v":360219,"vw":181.154463},{"c":181.73,"h":182.985,"l":179.215,"n":8118,"o":181.66,"t":"2025-08-05T04:00:00Z","v":278385,"vw":181.284933},{"c":180.96,"h":183.36,"l":179.96,"n":5769,"o":181.7,"t":"2025-08-06T04:00:00Z","v":152567,"vw":181.421055},{"c":177.62,"h":182.22,"l":176.7,"n":7058,"o":182.22,"t":"2025-08-07T04:00:00Z","v":190737,"vw":178.044614},{"c":176.56,"h":180.85,"l":176.44,"n":7523,"o":178.75,"t":"2025-08-08T04:00:00Z","v":194645,"vw":177.351428},{"c":177.64,"h":178.7743,"l":176.41,"n":6683,"o":176.73,"t":"2025-08-11T04:00:00Z","v":197108,"vw":177.316139},{"c":182.87,"h":185,"l":179.16,"n":8130,"o":179.16,"t":"2025-08-12T04:00:00Z","v":236960,"vw":182.880334},{"c":186.39,"h":186.435,"l":181.8,"n":6471,"o":184.06,"t":"2025-08-13T04:00:00Z","v":229939,"vw":185.007118},{"c":183.6,"h":185.81,"l":183.175,"n":4834,"o":185.81,"t":"2025-08-14T04:00:00Z","v":188132,"vw":183.824914},{"c":179.79,"h":183.85,"l":178.63,"n":6539,"o":183.85,"t":"2025-08-15T04:00:00Z","v":223176,"vw":180.040381},{"c":178.35,"h":181.21,"l":177.57,"n":5693,"o":179.85,"t":"2025-08-18T04:00:00Z","v":168337,"vw":178.552567},{"c":176.14,"h":179.915,"l":175.3,"n":4866,"o":178.21,"t":"2025-08-19T04:00:00Z","v":135328,"vw":176.379535},{"c":176.75,"h":177.432,"l":172,"n":5634,"o":176.19,"t":"2025-08-20T04:00:00Z","v":165505,"vw":176.085197},{"c":175.3,"h":177.1078,"l":174.621,"n":4482,"o":175.74,"t":"2025-08-21T04:00:00Z","v":96915,"vw":175.552253},{"c":180.73,"h":180.97,"l":174.93,"n":9473,"o":175.82,"t":"2025-08-22T04:00:00Z","v":279920,"vw":179.651377},{"c":178.01,"h":181.88,"l":177.83,"n":6031,"o":181.66,"t":"2025-08-25T04:00:00Z","v":140690,"vw":178.995613},{"c":181.94,"h":182.42,"l":177.325,"n":6168,"o":178.25,"t":"2025-08-26T04:00:00Z","v":174518,"vw":181.687379},{"c":182,"h":182.95,"l":180.9,"n":5139,"o":181.68,"t":"2025-08-27T04:00:00Z","v":148754,"vw":181.932259},{"c":181.42,"h":183.815,"l":181.135,"n":5732,"o":182.82,"t":"2025-08-28T04:00:00Z","v":167090,"vw":181.992139},{"c":179,"h":181.96,"l":176.44,"n":5864,"o":181.96,"t":"2025-08-29T04:00:00Z","v":296185,"vw":178.656632},{"c":176.86,"h":177.335,"l":174.66,"n":7676,"o":176.59,"t":"2025-09-02T04:00:00Z","v":144171,"vw":176.565938},{"c":174.56,"h":177.765,"l":172.03,"n":6206,"o":175.63,"t":"2025-09-03T04:00:00Z","v":177806,"vw":174.401708},{"c":179.92,"h":180.32,"l":175.04,"n":5691,"o":176.08,"t":"2025-09-04T04:00:00Z","v":131569,"vw":178.991233},{"c":180.08,"h":180.45,"l":176.22,"n":5916,"o":180.32,"t":"2025-09-05T04:00:00Z","v":119587,"vw":179.523467},{"c":181.34,"h":182.25,"l":178.8,"n":5995,"o":181.1,"t":"2025-09-08T04:00:00Z","v":142223,"vw":181.26646},{"c":179.04,"h":180.65,"l":177.535,"n":5192,"o":180.65,"t":"2025-09-09T04:00:00Z","v":127269,"vw":179.05902},{"c":179.66,"h":181.25,"l":178.08,"n":5219,"o":178.08,"t":"2025-09-10T04:00:00Z","v":120457,"vw":179.559619},{"c":186.9,"h":186.94,"l":178.88,"n":7460,"o":180.05,"t":"2025-09-11T04:00:00Z","v":177249,"vw":185.660033},{"c":183.81,"h":187.9378,"l":183.195,"n":4828,"o":185.38,"t":"2025-09-12T04:00:00Z","v":127219,"vw":184.250785},{"c":181.37,"h":185.73,"l":180.4,"n":5462,"o":183.72,"t":"2025-09-15T04:00:00Z","v":134693,"vw":182.120613},{"c":180.5,"h":181.86,"l":179.31,"n":4233,"o":181.37,"t":"2025-09-16T04:00:00Z","v":95528,"vw":180.369312},{"c":183.54,"h":188.15,"l":181.05,"n":6207,"o":181.05,"t":"2025-09-17T04:00:00Z","v":139812,"vw":184.035717},{"c":188.27,"h":189.86,"l":183.36,"n":7069,"o":183.89,"t":"2025-09-18T04:00:00Z","v":147865,"vw":188.147791},{"c":187.68,"h":189.65,"l":186.805,"n":5638,"o":189.65,"t":"2025-09-19T04:00:00Z","v":373557,"vw":187.96482},{"c":185.72,"h":187.47,"l":183.98,"n":6281,"o":186.3,"t":"2025-09-22T04:00:00Z","v":131113,"vw":185.693799},{"c":185.1,"h":189.6,"l":184.395,"n":6171,"o":185,"t":"2025-09-23T04:00:00Z","v":154079,"vw":185.444002},{"c":182.12,"h":186.67,"l":180.21,"n":6129,"o":185.09,"t":"2025-09-24T04:00:00Z","v":143078,"vw":182.383869},{"c":181.16,"h":182.86,"l":178.13,"n":5691,"o":181.53,"t":"2025-09-25T04:00:00Z","v":101015,"vw":181.068648},{"c":182.86,"h":183.58,"l":181.31,"n":4928,"o":181.77,"t":"2025-09-26T04:00:00Z","v":108217,"vw":182.614164},{"c":180.4,"h":183.0701,"l":179.68,"n":6053,"o":183.06,"t":"2025-09-29T04:00:00Z","v":156163,"vw":180.551388},{"c":177.73,"h":181.7775,"l":176.64,"n":6009,"o":180.45,"t":"2025-09-30T04:00:00Z","v":134350,"vw":177.691398},{"c":173.72,"h":178.615,"l":171.93,"n":8769,"o":175.42,"t":"2025-10-01T04:00:00Z","v":153321,"vw":174.301796},{"c":177.27,"h":177.85,"l":173.8842,"n":6469,"o":173.97,"t":"2025-10-02T04:00:00Z","v":171720,"vw":176.814984},{"c":179.51,"h":181.81,"l":178.145,"n":7880,"o":179.76,"t":"2025-10-03T04:00:00Z","v":229722,"vw":179.850794},{"c":180.4,"h":182.265,"l":178.085,"n":9766,"o":180.38,"t":"2025-10-06T04:00:00Z","v":361611,"vw":180.015051},{"c":176.55,"h":182.13,"l":176.47,"n":7793,"o":180.39,"t":"2025-10-07T04:00:00Z","v":236611,"vw":178.039483},{"c":170.96,"h":177.84,"l":170.96,"n":11545,"o":177.84,"t":"2025-10-08T04:00:00Z","v":442306,"vw":173.22155},{"c":172.47,"h":173.06,"l":170.5,"n":8937,"o":171.64,"t":"2025-10-09T04:00:00Z","v":233097,"vw":172.0094},{"c":171,"h":174.545,"l":170.19,"n":8971,"o":173.93,"t":"2025-10-10T04:00:00Z","v":243951,"vw":171.624718},{"c":173.72,"h":174.15,"l":170.77,"n":9544,"o":171.5,"t":"2025-10-13T04:00:00Z","v":193748,"vw":172.960992},{"c":175.03,"h":176,"l":171.12,"n":6297,"o":171.12,"t":"2025-10-14T04:00:00Z","v":166519,"vw":174.937079},{"c":176.38,"h":176.93,"l":174.5452,"n":7142,"o":176.41,"t":"2025-10-15T04:00:00Z","v":194026,"vw":176.280324},{"c":174.73,"h":176.865,"l":173.7501,"n":8848,"o":176.02,"t":"2025-10-16T04:00:00Z","v":220976,"vw":175.058342},{"c":177.16,"h":177.38,"l":174.11,"n":7099,"o":174.66,"t":"2025-10-17T04:00:00Z","v":185586,"vw":176.433848},{"c":177.86,"h":180.845,"l":177.61,"n":5658,"o":179.02,"t":"2025-10-20T04:00:00Z","v":155650,"vw":178.34408},{"c":176.95,"h":178.4425,"l":175.47,"n":5833,"o":177.57,"t":"2025-10-21T04:00:00Z","v":137048,"vw":177.035973},{"c":176.37,"h":178.18,"l":174.52,"n":5799,"o":177.24,"t":"2025-10-22T04:00:00Z","v":163811,"vw":176.246769},{"c":178.55,"h":178.72,"l":175.7,"n":4612,"o":176.83,"t":"2025-10-23T04:00:00Z","v":132266,"vw":177.949153},{"c":182.78,"h":183.5,"l":177.74,"n":5061,"o":181.05,"t":"2025-10-24T04:00:00Z","v":112498,"vw":182.471891},{"c":182.53,"h":185.67,"l":181.96,"n":7014,"o":184.2,"t":"2025-10-27T04:00:00Z","v":209293,"vw":182.829895},{"c":182.03,"h":183.6125,"l":181.14,"n":7152,"o":182.34,"t":"2025-10-28T04:00:00Z","v":185489,"vw":182.310194},{"c":168.89,"h":181.05,"l":167.01,"n":15064,"o":180.42,"t":"2025-10-29T04:00:00Z","v":367347,"vw":171.292158},{"c":169.18,"h":171.09,"l":165.025,"n":6600,"o":166.5,"t":"2025-10-30T04:00:00Z","v":156005,"vw":169.327618},{"c":161.11,"h":168.29,"l":160.79,"n":9627,"o":168.29,"t":"2025-10-31T04:00:00Z","v":322536,"vw":162.726006},{"c":162.42,"h":166.8,"l":159.82,"n":12989,"o":160.15,"t":"2025-11-03T05:00:00Z","v":506007,"vw":162.784415},{"c":163.42,"h":172.75,"l":158.77,"n":14113,"o":169.55,"t":"2025-11-04T05:00:00Z","v":536400,"vw":163.687916},{"c":167.27,"h":168,"l":162.56,"n":11413,"o":165.15,"t":"2025-11-05T05:00:00Z","v":428254,"vw":166.556091},{"c":168.27,"h":169.82,"l":165.93,"n":6654,"o":166.6,"t":"2025-11-06T05:00:00Z","v":227176,"vw":167.75514},{"c":166.72,"h":169.71,"l":162.6,"n":9592,"o":167.68,"t":"2025-11-07T05:00:00Z","v":282555,"vw":166.126578},{"c":167.35,"h":169.69,"l":166.53,"n":7100,"o":168.68,"t":"2025-11-10T05:00:00Z","v":226294,"vw":167.727616},{"c":168.49,"h":169.18,"l":166.52,"n":6764,"o":167.18,"t":"2025-11-11T05:00:00Z","v":210491,"vw":168.058374},{"c":170.53,"h":172.97,"l":169.35,"n":6876,"o":169.35,"t":"2025-11-12T05:00:00Z","v":233312,"vw":170.945626},{"c":166.02,"h":170.76,"l":165.41,"n":5526,"o":169.34,"t":"2025-11-13T05:00:00Z","v":146304,"vw":166.345832},{"c":166.75,"h":167.03,"l":164.76,"n":5615,"o":165.75,"t":"2025-11-14T05:00:00Z","v":133827,"vw":166.39144},{"c":158.86,"h":166.73,"l":158.16,"n":5914,"o":166.18,"t":"2025-11-17T05:00:00Z","v":168499,"vw":160.18249},{"c":161.86,"h":163.655,"l":157.83,"n":7935,"o":158.44,"t":"2025-11-18T05:00:00Z","v":211557,"vw":161.922973},{"c":164.97,"h":165.48,"l":161.62,"n":8545,"o":163.37,"t":"2025-11-19T05:00:00Z","v":270786,"vw":164.634726},{"c":163.2,"h":170.24,"l":163.05,"n":9048,"o":167.29,"t":"2025-11-20T05:00:00Z","v":446268,"vw":164.872655},{"c":167.41,"h":169.7,"l":164.6,"n":8073,"o":164.6,"t":"2025-11-21T05:00:00Z","v":264265,"vw":167.233524},{"c":165.05,"h":168.245,"l":164.7725,"n":7839,"o":166.56,"t":"2025-11-24T05:00:00Z","v":252262,"vw":165.468371},{"c":170.14,"h":170.3525,"l":164.63,"n":8190,"o":164.63,"t":"2025-11-25T05:00:00Z","v":224402,"vw":169.391153},{"c":167.98,"h":171.01,"l":167.815,"n":7367,"o":168.46,"t":"2025-11-26T05:00:00Z","v":280815,"vw":168.776836},{"c":168.01,"h":168.77,"l":166.73,"n":3558,"o":168.25,"t":"2025-11-28T05:00:00Z","v":91063,"vw":167.853757},{"c":166.46,"h":166.85,"l":163.95,"n":7006,"o":166.39,"t":"2025-12-01T05:00:00Z","v":180680,"vw":166.069105},{"c":165.53,"h":168.56,"l":164.35,"n":6440,"o":168.56,"t":"2025-12-02T05:00:00Z","v":203897,"vw":165.460065},{"c":168.77,"h":169.78,"l":165.86,"n":7937,"o":166.06,"t":"2025-12-03T05:00:00Z","v":346245,"vw":168.290451},{"c":170.74,"h":171.485,"l":168.48,"n":10070,"o":169.93,"t":"2025-12-04T05:00:00Z","v":329800,"vw":170.306056},{"c":176.04,"h":176.52,"l":169.925,"n":6920,"o":170.59,"t":"2025-12-05T05:00:00Z","v":280787,"vw":175.578769},{"c":173.07,"h":176.78,"l":171.055,"n":7104,"o":176.55,"t":"2025-12-08T05:00:00Z","v":264050,"vw":173.279194},{"c":174.87,"h":178.335,"l":172.43,"n":7569,"o":172.43,"t":"2025-12-09T05:00:00Z","v":291640,"vw":175.477114},{"c":177.01,"h":179.76,"l":174.275,"n":11682,"o":174.32,"t":"2025-12-10T05:00:00Z","v":459810,"vw":176.92762},{"c":173.61,"h":178.39,"l":172.55,"n":8753,"o":176,"t":"2025-12-11T05:00:00Z","v":249783,"vw":173.963346},{"c":169.83,"h":174.3,"l":168.84,"n":6777,"o":174.3,"t":"2025-12-12T05:00:00Z","v":222440,"vw":169.856218},{"c":170.03,"h":172.12,"l":169.385,"n":8227,"o":170.94,"t":"2025-12-15T05:00:00Z","v":208341,"vw":170.382598},{"c":171.18,"h":172.495,"l":170.005,"n":7906,"o":170.8,"t":"2025-12-16T05:00:00Z","v":240784,"vw":171.443668},{"c":168.4,"h":173.94,"l":167.98,"n":6435,"o":170.78,"t":"2025-12-17T05:00:00Z","v":334080,"vw":168.906639},{"c":168.16,"h":171.66,"l":168.02,"n":6304,"o":170.26,"t":"2025-12-18T05:00:00Z","v":155170,"vw":168.822988},{"c":168.22,"h":168.8551,"l":167.56,"n":4583,"o":167.61,"t":"2025-12-19T05:00:00Z","v":314155,"vw":168.167039},{"c":171.55,"h":171.975,"l":168.39,"n":4591,"o":168.39,"t":"2025-12-22T05:00:00Z","v":142644,"vw":171.258935},{"c":171.69,"h":173.675,"l":170.965,"n":4486,"o":171.35,"t":"2025-12-23T05:00:00Z","v":165527,"vw":171.877625},{"c":171.48,"h":172.15,"l":169.42,"n":2894,"o":169.42,"t":"2025-12-24T05:00:00Z","v":86248,"vw":171.433106},{"c":172.27,"h":173.1,"l":170.23,"n":5866,"o":171.22,"t":"2025-12-26T05:00:00Z","v":131883,"vw":172.211721},{"c":170.98,"h":172.405,"l":169.655,"n":4450,"o":172.26,"t":"2025-12-29T05:00:00Z","v":225372,"vw":171.025498},{"c":169.68,"h":170.26,"l":168.46,"n":6759,"o":170.26,"t":"2025-12-30T05:00:00Z","v":190670,"vw":169.402943},{"c":167.2,"h":171.165,"l":166.6,"n":5309,"o":170.54,"t":"2025-12-31T05:00:00Z","v":150659,"vw":167.529304},{"c":169.54,"h":169.715,"l":165.9601,"n":6031,"o":166.95,"t":"2026-01-02T05:00:00Z","v":321104,"vw":169.170705},{"c":178.05,"h":180.04,"l":170.03,"n":9019,"o":170.46,"t":"2026-01-05T05:00:00Z","v":265510,"vw":178.01542},{"c":181.43,"h":181.51,"l":174.93,"n":6415,"o":176.67,"t":"2026-01-06T05:00:00Z","v":154874,"vw":180.180306},{"c":179.87,"h":182.1,"l":178.425,"n":6678,"o":182.1,"t":"2026-01-07T05:00:00Z","v":186271,"vw":180.038626},{"c":180.98,"h":181.655,"l":178.68,"n":8398,"o":179.58,"t":"2026-01-08T05:00:00Z","v":283005,"vw":180.837884},{"c":179.53,"h":182.58,"l":177.36,"n":7205,"o":180.36,"t":"2026-01-09T05:00:00Z","v":195437,"vw":180.288247},{"c":181.17,"h":183.12,"l":177.19,"n":7722,"o":177.19,"t":"2026-01-12T05:00:00Z","v":238266,"vw":180.837786},{"c":177.23,"h":182.16,"l":176.62,"n":7437,"o":182.16,"t":"2026-01-13T05:00:00Z","v":174462,"vw":178.120943},{"c":179.13,"h":180.69,"l":174.06,"n":7864,"o":177.1,"t":"2026-01-14T05:00:00Z","v":232067,"vw":177.424508},{"c":186.67,"h":187.61,"l":178.25,"n":8264,"o":180.36,"t":"2026-01-15T05:00:00Z","v":250813,"vw":184.90387},{"c":188.1,"h":190.08,"l":186.65,"n":8027,"o":187.87,"t":"2026-01-16T05:00:00Z","v":254758,"vw":188.27594},{"c":187.36,"h":192.09,"l":183.88,"n":11315,"o":184.79,"t":"2026-01-20T05:00:00Z","v":331603,"vw":187.931642},{"c":191.23,"h":194.53,"l":186.14,"n":10043,"o":189.23,"t":"2026-01-21T05:00:00Z","v":317362,"vw":191.480657},{"c":191.42,"h":195.62,"l":191.0794,"n":6675,"o":193.42,"t":"2026-01-22T05:00:00Z","v":172857,"vw":191.842171},{"c":181.61,"h":191.17,"l":180.965,"n":8199,"o":189.47,"t":"2026-01-23T05:00:00Z","v":234715,"vw":183.621523},{"c":178.83,"h":184.5006,"l":178.42,"n":7607,"o":181.75,"t":"2026-01-26T05:00:00Z","v":213286,"vw":180.247405},{"c":176.34,"h":179.25,"l":174.54,"n":6508,"o":178.39,"t":"2026-01-27T05:00:00Z","v":157115,"vw":176.668057},{"c":178.73,"h":179.37,"l":174.7,"n":8686,"o":176.55,"t":"2026-01-28T05:00:00Z","v":202619,"vw":177.736329},{"c":174.41,"h":180.57,"l":173.66,"n":8760,"o":177.69,"t":"2026-01-29T05:00:00Z","v":294996,"vw":175.780352},{"c":173.03,"h":177.87,"l":171.79,"n":9164,"o":173,"t":"2026-01-30T05:00:00Z","v":346704,"vw":173.659463},{"c":174,"h":176.06,"l":172.96,"n":11520,"o":173.03,"t":"2026-02-02T05:00:00Z","v":408145,"vw":174.206657},{"c":160.62,"h":175.86,"l":155.4301,"n":15128,"o":170.09,"t":"2026-02-03T05:00:00Z","v":613205,"vw":160.083914},{"c":163.06,"h":166.41,"l":156.46,"n":14407,"o":161.24,"t":"2026-02-04T05:00:00Z","v":532040,"vw":161.996517},{"c":158.47,"h":164.525,"l":157.35,"n":11305,"o":163.68,"t":"2026-02-05T05:00:00Z","v":421309,"vw":159.953058},{"c":162.5,"h":165.75,"l":161.61,"n":10429,"o":162.58,"t":"2026-02-06T05:00:00Z","v":382001,"vw":163.244094},{"c":162.18,"h":165.88,"l":161.675,"n":8730,"o":162.01,"t":"2026-02-09T05:00:00Z","v":386124,"vw":163.377952},{"c":161.29,"h":164.75,"l":160.01,"n":5727,"o":162.06,"t":"2026-02-10T05:00:00Z","v":195360,"vw":161.567374},{"c":159.48,"h":163.485,"l":158.12,"n":8667,"o":162.95,"t":"2026-02-11T05:00:00Z","v":303445,"vw":159.752674},{"c":154.11,"h":164.72,"l":151.94,"n":17284,"o":160.63,"t":"2026-02-12T05:00:00Z","v":1083539,"vw":154.160858},{"c":154.24,"h":155.32,"l":151.89,"n":10953,"o":155.06,"t":"2026-02-13T05:00:00Z","v":529844,"vw":153.751221},{"c":152.12,"h":155.78,"l":152.12,"n":8943,"o":154.57,"t":"2026-02-17T05:00:00Z","v":331716,"vw":152.999539},{"c":153.84,"h":157.21,"l":152.61,"n":9785,"o":152.8,"t":"2026-02-18T05:00:00Z","v":374448,"vw":154.074108},{"c":152.79,"h":152.8,"l":148.97,"n":6917,"o":152,"t":"2026-02-19T05:00:00Z","v":211574,"vw":151.664944},{"c":151.63,"h":154.46,"l":149.29,"n":7426,"o":152.23,"t":"2026-02-20T05:00:00Z","v":207482,"vw":151.668883},{"c":147.4,"h":150.89,"l":143.96,"n":11870,"o":149.78,"t":"2026-02-23T05:00:00Z","v":332507,"vw":146.855112},{"c":150.07,"h":152.21,"l":146.83,"n":8886,"o":146.85,"t":"2026-02-24T05:00:00Z","v":302191,"vw":150.427613},{"c":149.29,"h":151.8425,"l":148.41,"n":11378,"o":151.47,"t":"2026-02-25T05:00:00Z","v":426880,"vw":149.688033},{"c":151.84,"h":153.69,"l":150.48,"n":7482,"o":150.97,"t":"2026-02-26T05:00:00Z","v":215568,"vw":151.945198},{"c":147.68,"h":150.41,"l":145.03,"n":10925,"o":148.36,"t":"2026-02-27T05:00:00Z","v":389753,"vw":147.097354},{"c":147.99,"h":148.93,"l":143.13,"n":10511,"o":143.6,"t":"2026-03-02T05:00:00Z","v":329617,"vw":147.825216},{"c":147.73,"h":148.64,"l":141.68,"n":13646,"o":143.39,"t":"2026-03-03T05:00:00Z","v":626324,"vw":145.777535},{"c":148.71,"h":149.475,"l":147.13,"n":8281,"o":148.24,"t":"2026-03-04T05:00:00Z","v":478994,"vw":148.377856},{"c":145.95,"h":151.545,"l":144.36,"n":10404,"o":148.52,"t":"2026-03-05T05:00:00Z","v":424340,"vw":146.698794},{"c":143.92,"h":144.22,"l":139.97,"n":11372,"o":141.89,"t":"2026-03-06T05:00:00Z","v":297786,"vw":143.026531},{"c":140.43,"h":142.685,"l":137.105,"n":11557,"o":141.18,"t":"2026-03-09T04:00:00Z","v":432449,"vw":139.308219},{"c":139.62,"h":142.25,"l":138.28,"n":9121,"o":140.98,"t":"2026-03-10T04:00:00Z","v":272278,"vw":139.99598},{"c":137.55,"h":141.58,"l":135.995,"n":8879,"o":139.44,"t":"2026-03-11T04:00:00Z","v":266631,"vw":137.412316},{"c":129.05,"h":135.26,"l":128.56,"n":12621,"o":134.26,"t":"2026-03-12T04:00:00Z","v":431647,"vw":131.156256},{"c":129.2,"h":131.56,"l":127.73,"n":10136,"o":130.7,"t":"2026-03-13T04:00:00Z","v":328950,"vw":129.18995},{"c":130.4,"h":132.49,"l":129.39,"n":11211,"o":130.75,"t":"2026-03-16T04:00:00Z","v":441477,"vw":130.730367},{"c":131.76,"h":135.39,"l":129.44,"n":12098,"o":132.38,"t":"2026-03-17T04:00:00Z","v":589184,"vw":131.632535},{"c":130.45,"h":133.555,"l":129.04,"n":10090,"o":129.7,"t":"2026-03-18T04:00:00Z","v":318492,"vw":131.104003},{"c":130.64,"h":131.55,"l":128.04,"n":8744,"o":129.25,"t":"2026-03-19T04:00:00Z","v":279124,"vw":130.118904},{"c":131.26,"h":132.18,"l":129.43,"n":8264,"o":130.75,"t":"2026-03-20T04:00:00Z","v":723927,"vw":131.135208},{"c":133.71,"h":137.14,"l":132.924,"n":9496,"o":135.81,"t":"2026-03-23T04:00:00Z","v":386763,"vw":134.782182},{"c":133.06,"h":133.7299,"l":131.27,"n":6769,"o":131.85,"t":"2026-03-24T04:00:00Z","v":256794,"vw":132.941344},{"c":137.35,"h":137.38,"l":132.72,"n":9722,"o":135.03,"t":"2026-03-25T04:00:00Z","v":368450,"vw":136.071659},{"c":139.2,"h":139.41,"l":136.25,"n":9030,"o":136.25,"t":"2026-03-26T04:00:00Z","v":321208,"vw":138.622711},{"c":136.5,"h":138.7,"l":134.8,"n":10633,"o":137.32,"t":"2026-03-27T04:00:00Z","v":589062,"vw":136.826766},{"c":138.1,"h":139.94,"l":137.2,"n":8819,"o":137.25,"t":"2026-03-30T04:00:00Z","v":290133,"vw":138.383637},{"c":139.72,"h":142.2,"l":136.96,"n":9214,"o":136.96,"t":"2026-03-31T04:00:00Z","v":329043,"vw":139.868993},{"c":140.79,"h":145.06,"l":140.49,"n":11796,"o":143.3,"t":"2026-04-01T04:00:00Z","v":384444,"vw":142.376431},{"c":139.99,"h":142.22,"l":136.22,"n":9584,"o":137.73,"t":"2026-04-02T04:00:00Z","v":298334,"vw":140.096331},{"c":140.14,"h":141.24,"l":138.74,"n":6942,"o":138.74,"t":"2026-04-06T04:00:00Z","v":262219,"vw":140.162545},{"c":141.65,"h":142.155,"l":138.495,"n":8632,"o":139.45,"t":"2026-04-07T04:00:00Z","v":244122,"vw":141.285939},{"c":146.74,"h":151.79,"l":140.01,"n":11247,"o":140.01,"t":"2026-04-08T04:00:00Z","v":457921,"vw":147.563993},{"c":150,"h":150.935,"l":145.44,"n":8588,"o":148.12,"t":"2026-04-09T04:00:00Z","v":224568,"vw":149.384175},{"c":150.96,"h":152.635,"l":147.8,"n":8146,"o":150.42,"t":"2026-04-10T04:00:00Z","v":257779,"vw":150.872695},{"c":156.25,"h":156.3,"l":149.35,"n":9557,"o":149.53,"t":"2026-04-13T04:00:00Z","v":247896,"vw":154.68822},{"c":162.5,"h":162.83,"l":157.285,"n":12627,"o":157.56,"t":"2026-04-14T04:00:00Z","v":517933,"vw":161.789293},{"c":163.1,"h":165.25,"l":162.01,"n":9278,"o":163.86,"t":"2026-04-15T04:00:00Z","v":347103,"vw":163.0784},{"c":162.57,"h":163.47,"l":160.2,"n":7843,"o":163.39,"t":"2026-04-16T04:00:00Z","v":235654,"vw":162.267873},{"c":159.51,"h":165.63,"l":158.53,"n":11092,"o":165.63,"t":"2026-04-17T04:00:00Z","v":590031,"vw":160.83134},{"c":158.16,"h":161.2689,"l":156.68,"n":11641,"o":159.63,"t":"2026-04-20T04:00:00Z","v":685808,"vw":159.499221},{"c":157.36,"h":159.555,"l":155.74,"n":9015,"o":158.16,"t":"2026-04-21T04:00:00Z","v":332889,"vw":157.166056},{"c":156.47,"h":161.05,"l":156.25,"n":9042,"o":158.85,"t":"2026-04-22T04:00:00Z","v":400680,"vw":158.048259},{"c":154.11,"h":158.175,"l":152.87,"n":8153,"o":156.34,"t":"2026-04-23T04:00:00Z","v":227295,"vw":154.603633},{"c":152.7,"h":155.91,"l":152.19,"n":9484,"o":153.8,"t":"2026-04-24T04:00:00Z","v":376898,"vw":153.78423},{"c":155.81,"h":155.82,"l":152.15,"n":11906,"o":152.17,"t":"2026-04-27T04:00:00Z","v":409807,"vw":155.119729},{"c":153.2,"h":159.95,"l":150.155,"n":14612,"o":159.65,"t":"2026-04-28T04:00:00Z","v":554195,"vw":153.905291},{"c":152.05,"h":157.46,"l":146.695,"n":14368,"o":152.36,"t":"2026-04-29T04:00:00Z","v":439707,"vw":151.740018},{"c":152.74,"h":154,"l":149.39,"n":12389,"o":150.5,"t":"2026-04-30T04:00:00Z","v":567650,"vw":151.6872},{"c":154.84,"h":155.06,"l":149.65,"n":11661,"o":153,"t":"2026-05-01T04:00:00Z","v":527947,"vw":153.99574},{"c":151.72,"h":154.135,"l":147.62,"n":12549,"o":154.11,"t":"2026-05-04T04:00:00Z","v":475577,"vw":150.796534},{"c":151.92,"h":155.2,"l":151.4,"n":11206,"o":152.35,"t":"2026-05-05T04:00:00Z","v":434264,"vw":153.13068},{"c":152.14,"h":154.53,"l":151.43,"n":8212,"o":153.73,"t":"2026-05-06T04:00:00Z","v":272873,"vw":152.448905},{"c":153.19,"h":156.4,"l":151.88,"n":9877,"o":152.6,"t":"2026-05-07T04:00:00Z","v":397608,"vw":154.104121},{"c":154.64,"h":155.3,"l":150.0101,"n":6893,"o":153.17,"t":"2026-05-08T04:00:00Z","v":250414,"vw":154.302622},{"c":153.34,"h":155.07,"l":151.3301,"n":7997,"o":153.86,"t":"2026-05-11T04:00:00Z","v":213879,"vw":153.634546},{"c":154.24,"h":155.715,"l":151.83,"n":7939,"o":153.39,"t":"2026-05-12T04:00:00Z","v":308498,"vw":153.726219},{"c":154.79,"h":154.98,"l":150.0298,"n":7326,"o":152.57,"t":"2026-05-13T04:00:00Z","v":211203,"vw":153.909196},{"c":159.61,"h":159.66,"l":155.3,"n":8825,"o":156.15,"t":"2026-05-14T04:00:00Z","v":341796,"vw":158.597134},{"c":156.53,"h":160.82,"l":156.22,"n":8899,"o":158.93,"t":"2026-05-15T04:00:00Z","v":424956,"vw":157.612324},{"c":156.88,"h":158.74,"l":156.01,"n":7653,"o":156.45,"t":"2026-05-18T04:00:00Z","v":260066,"vw":157.203384},{"c":153.8,"h":158.18,"l":153.44,"n":6528,"o":157.24,"t":"2026-05-19T04:00:00Z","v":285678,"vw":154.410766},{"c":155.29,"h":157.12,"l":151.65,"n":8762,"o":155.81,"t":"2026-05-20T04:00:00Z","v":320595,"vw":154.856136},{"c":155.81,"h":158.93,"l":151.68,"n":9477,"o":154.32,"t":"2026-05-21T04:00:00Z","v":430045,"vw":154.992403},{"c":156.56,"h":157.225,"l":153.61,"n":7652,"o":156.14,"t":"2026-05-22T04:00:00Z","v":289167,"vw":155.885999},{"c":152.66,"h":156.71,"l":151.66,"n":11451,"o":154.27,"t":"2026-05-26T04:00:00Z","v":406967,"vw":153.548988},{"c":154.32,"h":156.85,"l":152,"n":11018,"o":152,"t":"2026-05-27T04:00:00Z","v":381495,"vw":154.330228},{"c":155.67,"h":156.96,"l":151.44,"n":10840,"o":153.05,"t":"2026-05-28T04:00:00Z","v":484828,"vw":155.321186},{"c":152.9,"h":157.19,"l":152.08,"n":8466,"o":155.73,"t":"2026-05-29T04:00:00Z","v":365374,"vw":153.93274},{"c":156.25,"h":156.55,"l":150.69,"n":11611,"o":150.69,"t":"2026-06-01T04:00:00Z","v":387175,"vw":154.451985},{"c":156.78,"h":157.37,"l":154.38,"n":12670,"o":154.38,"t":"2026-06-02T04:00:00Z","v":279859,"vw":156.609463},{"c":154.84,"h":155.02,"l":152.16,"n":8591,"o":154.74,"t":"2026-06-03T04:00:00Z","v":282187,"vw":154.481003},{"c":160.13,"h":160.385,"l":153.53,"n":8291,"o":153.53,"t":"2026-06-04T04:00:00Z","v":196164,"vw":159.403939},{"c":157.22,"h":160.97,"l":155.08,"n":9178,"o":160.97,"t":"2026-06-05T04:00:00Z","v":233906,"vw":157.321072},{"c":157.29,"h":161.51,"l":157.29,"n":7829,"o":158.81,"t":"2026-06-08T04:00:00Z","v":239065,"vw":158.103705},{"c":162,"h":162.38,"l":158.255,"n":6737,"o":159.06,"t":"2026-06-09T04:00:00Z","v":237265,"vw":160.92128},{"c":157.25,"h":163.65,"l":157.07,"n":9406,"o":162.75,"t":"2026-06-10T04:00:00Z","v":250169,"vw":159.661558},{"c":153.97,"h":158.53,"l":152.3,"n":12572,"o":157.9,"t":"2026-06-11T04:00:00Z","v":525863,"vw":154.959311},{"c":152.37,"h":159.45,"l":151.41,"n":12926,"o":155.62,"t":"2026-06-12T04:00:00Z","v":546129,"vw":154.158024},{"c":156.37,"h":158.78,"l":154.4,"n":8108,"o":154.8,"t":"2026-06-15T04:00:00Z","v":363741,"vw":156.758566},{"c":159.19,"h":160.84,"l":155.555,"n":7520,"o":158.32,"t":"2026-06-16T04:00:00Z","v":300765,"vw":158.977603},{"c":155.01,"h":161.095,"l":153.58,"n":16274,"o":158.93,"t":"2026-06-17T04:00:00Z","v":851210,"vw":157.130225},{"c":155.47,"h":157.96,"l":153.355,"n":11830,"o":155.9,"t":"2026-06-18T04:00:00Z","v":875904,"vw":155.555153},{"c":154.55,"h":157.82,"l":153.11,"n":9646,"o":155.46,"t":"2026-06-22T04:00:00Z","v":390309,"vw":154.889372},{"c":155.21,"h":156.58,"l":153.65,"n":10554,"o":154.61,"t":"2026-06-23T04:00:00Z","v":376853,"vw":155.378647},{"c":153.17,"h":156.825,"l":151.005,"n":12756,"o":155.78,"t":"2026-06-24T04:00:00Z","v":497747,"vw":153.877895},{"c":152.39,"h":154.855,"l":150.92,"n":12211,"o":153.37,"t":"2026-06-25T04:00:00Z","v":611427,"vw":152.497615},{"c":151.63,"h":152.905,"l":148.895,"n":12337,"o":152.22,"t":"2026-06-26T04:00:00Z","v":1178188,"vw":151.494373},{"c":145.01,"h":151.82,"l":142.47,"n":15009,"o":150.28,"t":"2026-06-29T04:00:00Z","v":664026,"vw":145.695373},{"c":150.94,"h":151.15,"l":145.74,"n":13169,"o":147.17,"t":"2026-06-30T04:00:00Z","v":567252,"vw":149.420505},{"c":155.92,"h":158.65,"l":152.02,"n":10091,"o":152.02,"t":"2026-07-01T04:00:00Z","v":328487,"vw":156.400078},{"c":162.99,"h":163.85,"l":156.995,"n":18341,"o":157.52,"t":"2026-07-02T04:00:00Z","v":723780,"vw":161.84965},{"c":172.02,"h":172.73,"l":161.87,"n":13725,"o":163,"t":"2026-07-06T04:00:00Z","v":475283,"vw":170.095241},{"c":168.56,"h":174.365,"l":167.83,"n":13807,"o":172.53,"t":"2026-07-07T04:00:00Z","v":422084,"vw":171.125224},{"c":156,"h":166.28,"l":154.845,"n":12525,"o":166.22,"t":"2026-07-08T04:00:00Z","v":360743,"vw":157.334553},{"c":158.74,"h":162.25,"l":155.5,"n":11617,"o":156.69,"t":"2026-07-09T04:00:00Z","v":864647,"vw":158.961463},{"c":156.92,"h":162.42,"l":156.15,"n":10026,"o":161.33,"t":"2026-07-10T04:00:00Z","v":293232,"vw":157.967916},{"c":157.13,"h":157.585,"l":153.72,"n":8982,"o":157.13,"t":"2026-07-13T04:00:00Z","v":304966,"vw":156.28314},{"c":164.7,"h":165.62,"l":156.67,"n":12616,"o":156.67,"t":"2026-07-14T04:00:00Z","v":970918,"vw":164.109382},{"c":168.56,"h":169.935,"l":162.51,"n":11221,"o":165.55,"t":"2026-07-15T04:00:00Z","v":366732,"vw":167.763675},{"c":167.22,"h":169.2,"l":160.8,"n":14910,"o":163.54,"t":"2026-07-16T04:00:00Z","v":767108,"vw":166.815132},{"c":166.62,"h":168.1878,"l":163.43,"n":11372,"o":163.64,"t":"2026-07-17T04:00:00Z","v":312263,"vw":166.236416},{"c":164.38,"h":168.45,"l":162.65,"n":13732,"o":167.11,"t":"2026-07-20T04:00:00Z","v":484168,"vw":164.639869},{"c":166.96,"h":168.74,"l":163.64,"n":12419,"o":163.64,"t":"2026-07-21T04:00:00Z","v":299640,"vw":167.297842},{"c":164.24,"h":169.23,"l":163.79,"n":11149,"o":166.73,"t":"2026-07-22T04:00:00Z","v":224168,"vw":165.162387},{"c":164.2,"h":166.95,"l":160.83,"n":9298,"o":162.09,"t":"2026-07-23T04:00:00Z","v":247858,"vw":163.856868},{"c":169.07,"h":169.19,"l":164.3,"n":10560,"o":165.66,"t":"2026-07-24T04:00:00Z","v":229327,"vw":168.295636},{"c":168.82,"h":176.355,"l":168.61,"n":12943,"o":171,"t":"2026-07-27T04:00:00Z","v":531554,"vw":170.293969},{"c":173.23,"h":178.4699,"l":166.185,"n":18202,"o":167.13,"t":"2026-07-28T04:00:00Z","v":717451,"vw":172.670433},{"c":165.08,"h":172.415,"l":163.27,"n":13841,"o":171.62,"t":"2026-07-29T04:00:00Z","v":521521,"vw":166.287787},{"c":167.55,"h":168,"l":158.16,"n":11133,"o":165,"t":"2026-07-30T04:00:00Z","v":404098,"vw":166.147129},{"c":168.31,"h":170,"l":166,"n":10685,"o":169.46,"t":"2026-07-31T04:00:00Z","v":367348,"vw":168.387761},{"c":170.54,"h":173.455,"l":166.5,"n":11934,"o":168.34,"t":"2026-08-03T04:00:00Z","v":579831,"vw":170.099024},{"c":171.24,"h":173.55,"l":169.9,"n":9468,"o":170.84,"t":"2026-08-04T04:00:00Z","v":452859,"vw":171.704897},{"c":174.01,"h":174.285,"l":170.79,"n":7965,"o":171.94,"t":"2026-08-05T04:00:00Z","v":213382,"vw":173.403246},{"c":172.75,"h":175.19,"l":171.71,"n":8761,"o":174.93,"t":"2026-08-06T04:00:00Z","v":573582,"vw":172.861415},{"c":171.34,"h":176.4473,"l":170.42,"n":10270,"o":176.05,"t":"2026-08-07T04:00:00Z","v":212976,"vw":172.735991},{"c":169.36,"h":171.395,"l":166.085,"n":9942,"o":168.77,"t":"2026-08-10T04:00:00Z","v":306753,"vw":169.11482},{"c":175.21,"h":175.68,"l":170.2,"n":9008,"o":170.72,"t":"2026-08-11T04:00:00Z","v":214403,"vw":174.324957},{"c":170.59,"h":176.47,"l":170.25,"n":7294,"o":175.97,"t":"2026-08-12T04:00:00Z","v":542585,"vw":171.276908},{"c":178.86,"h":179.41,"l":170,"n":13167,"o":171.6,"t":"2026-08-13T04:00:00Z","v":813346,"vw":174.903346},{"c":174.36,"h":179.99,"l":174.06,"n":9869,"o":178.58,"t":"2026-08-14T04:00:00Z","v":347988,"vw":175.597697},{"c":170.96,"h":175.88,"l":170.13,"n":10790,"o":173.56,"t":"2026-08-17T04:00:00Z","v":406608,"vw":171.954372},{"c":169.72,"h":172.17,"l":168.605,"n":11717,"o":171,"t":"2026-08-18T04:00:00Z","v":590206,"vw":169.841832},{"c":172.99,"h":176.95,"l":170.435,"n":9647,"o":171.55,"t":"2026-08-19T04:00:00Z","v":334004,"vw":173.463489},{"c":170.79,"h":175.645,"l":169.28,"n":10203,"o":172.09,"t":"2026-08-20T04:00:00Z","v":397795,"vw":171.65134},{"c":174.96,"h":175.29,"l":171.41,"n":8899,"o":171.92,"t":"2026-08-21T04:00:00Z","v":264260,"vw":174.360757},{"c":176.41,"h":177.25,"l":174.435,"n":12748,"o":175.96,"t":"2026-08-24T04:00:00Z","v":440424,"vw":176.055131},{"c":174.61,"h":177.905,"l":171.496,"n":13219,"o":176.76,"t":"2026-08-25T04:00:00Z","v":502708,"vw":173.801471},{"c":174.77,"h":176.24,"l":171.94,"n":9797,"o":176.24,"t":"2026-08-26T04:00:00Z","v":326423,"vw":174.782217},{"c":178.66,"h":179.6599,"l":174.14,"n":9367,"o":174.14,"t":"2026-08-27T04:00:00Z","v":361826,"vw":177.956295},{"c":182.8,"h":183.015,"l":179.43,"n":11646,"o":180,"t":"2026-08-28T04:00:00Z","v":393677,"vw":181.67891},{"c":180.39,"h":182.25,"l":179.57,"n":12149,"o":180.6,"t":"2026-08-31T04:00:00Z","v":399463,"vw":180.480744},{"c":179.85,"h":185.055,"l":173.56,"n":11910,"o":178.77,"t":"2026-09-01T04:00:00Z","v":416052,"vw":181.197002},{"c":181.15,"h":183.56,"l":178.81,"n":10719,"o":179.69,"t":"2026-09-02T04:00:00Z","v":238925,"vw":181.110322},{"c":185.82,"h":187.565,"l":180.03,"n":11193,"o":183.87,"t":"2026-09-03T04:00:00Z","v":473789,"vw":183.923404},{"c":182.73,"h":184.67,"l":181.04,"n":9947,"o":183.4,"t":"2026-09-04T04:00:00Z","v":332301,"vw":182.583963},{"c":182.13,"h":183.485,"l":179.4455,"n":8413,"o":181.82,"t":"2026-09-08T04:00:00Z","v":206822,"vw":182.028795},{"c":177.98,"h":181.49,"l":177.385,"n":8516,"o":181.49,"t":"2026-09-09T04:00:00Z","v":356347,"vw":178.271559},{"c":171.74,"h":179.52,"l":171.18,"n":11100,"o":179.52,"t":"2026-09-10T04:00:00Z","v":530156,"vw":172.963865},{"c":163.21,"h":174.17,"l":163.18,"n":14721,"o":174.17,"t":"2026-09-11T04:00:00Z","v":486662,"vw":165.647832},{"c":160.79,"h":164.86,"l":158.76,"n":14571,"o":164.45,"t":"2026-09-14T04:00:00Z","v":373837,"vw":160.972982},{"c":155.33,"h":160.51,"l":155.06,"n":11735,"o":159.65,"t":"2026-09-15T04:00:00Z","v":370852,"vw":156.15342},{"c":152.6,"h":158.81,"l":151.3987,"n":14543,"o":155.02,"t":"2026-09-16T04:00:00Z","v":469580,"vw":154.271171},{"c":151.23,"h":154.22,"l":151.14,"n":13614,"o":154.22,"t":"2026-09-17T04:00:00Z","v":389859,"vw":151.78211},{"c":151.47,"h":153.18,"l":149.245,"n":10651,"o":151,"t":"2026-09-18T04:00:00Z","v":769481,"vw":151.289769},{"c":151.39,"h":153.835,"l":150.12,"n":11054,"o":153.42,"t":"2026-09-21T04:00:00Z","v":527919,"vw":151.705811},{"c":150.23,"h":153.06,"l":147.2,"n":12641,"o":153.06,"t":"2026-09-22T04:00:00Z","v":691136,"vw":149.920484},{"c":149.33,"h":152.82,"l":148.765,"n":13319,"o":148.97,"t":"2026-09-23T04:00:00Z","v":461294,"vw":150.73571},{"c":149.16,"h":149.19,"l":145.14,"n":10707,"o":149.04,"t":"2026-09-24T04:00:00Z","v":316217,"vw":147.855182},{"c":151.77,"h":151.89,"l":149.4,"n":10240,"o":149.4,"t":"2026-09-25T04:00:00Z","v":303287,"vw":151.390169},{"c":149.14,"h":150.45,"l":147.6025,"n":12165,"o":149.93,"t":"2026-09-28T04:00:00Z","v":407947,"vw":148.915245},{"c":144.84,"h":150.09,"l":144.18,"n":10658,"o":148.69,"t":"2026-09-29T04:00:00Z","v":412910,"vw":145.262113},{"c":142.71,"h":145.54,"l":140.89,"n":11252,"o":145.54,"t":"2026-09-30T04:00:00Z","v":437851,"vw":142.741996},{"c":140.3,"h":142.84,"l":137.45,"n":13013,"o":141.47,"t":"2026-10-01T04:00:00Z","v":482803,"vw":140.355335},{"c":138.69,"h":142.255,"l":137.48,"n":12809,"o":141.5,"t":"2026-10-02T04:00:00Z","v":375413,"vw":139.121318},{"c":137.95,"h":139.45,"l":135.54,"n":11203,"o":138.16,"t":"2026-10-05T04:00:00Z","v":379061,"vw":138.03831},{"c":139.65,"h":141.2,"l":136.75,"n":11258,"o":141.2,"t":"2026-10-06T04:00:00Z","v":490697,"vw":139.884219},{"c":137.61,"h":138.39,"l":132.14,"n":18697,"o":136.25,"t":"2026-10-07T04:00:00Z","v":806525,"vw":135.763141},{"c":135.8,"h":137.95,"l":133.2,"n":12827,"o":137.95,"t":"2026-10-08T04:00:00Z","v":860753,"vw":135.745676},{"c":137.28,"h":138.39,"l":134.72,"n":11105,"o":136.02,"t":"2026-10-09T04:00:00Z","v":343557,"vw":136.872146},{"c":138.54,"h":139.305,"l":135.32,"n":11186,"o":137.62,"t":"2026-10-12T04:00:00Z","v":400673,"vw":138.246859},{"c":136.95,"h":139.54,"l":136.53,"n":10154,"o":139.54,"t":"2026-10-13T04:00:00Z","v":336225,"vw":137.261456},{"c":132.18,"h":137.58,"l":131.37,"n":13551,"o":134.61,"t":"2026-10-14T04:00:00Z","v":450654,"vw":133.10824},{"c":136.12,"h":136.5,"l":131.86,"n":11893,"o":133.07,"t":"2026-10-15T04:00:00Z","v":432686,"vw":135.437432},{"c":137.21,"h":138.85,"l":135.82,"n":11389,"o":136.7,"t":"2026-10-16T04:00:00Z","v":525075,"vw":137.144873},{"c":136.22,"h":138.735,"l":135.585,"n":12124,"o":136.94,"t":"2026-10-19T04:00:00Z","v":517448,"vw":136.384533},{"c":136.94,"h":140.18,"l":136.663,"n":11517,"o":136.76,"t":"2026-10-20T04:00:00Z","v":445461,"vw":137.663399},{"c":136.34,"h":137.61,"l":135.09,"n":9498,"o":137.53,"t":"2026-10-21T04:00:00Z","v":361965,"vw":136.199164},{"c":137.19,"h":138.8,"l":133.74,"n":1460,"o":135,"t":"2026-10-22T04:00:00Z","v":60354,"vw":137.034299}],"volatilityBars":[{"c":150.36,"h":153.835,"l":150.36,"n":126,"o":153.42,"t":"2026-09-21T13:30:00Z","v":3913,"vw":152.480699},{"c":150.575,"h":151.5,"l":150.43,"n":188,"o":150.74,"t":"2026-09-21T13:45:00Z","v":7321,"vw":151.324906},{"c":151.11,"h":151.23,"l":150.32,"n":148,"o":150.48,"t":"2026-09-21T14:00:00Z","v":3503,"vw":150.888854},{"c":150.65,"h":151.3,"l":150.65,"n":174,"o":151.18,"t":"2026-09-21T14:15:00Z","v":5834,"vw":151.102889},{"c":150.766,"h":150.82,"l":150.12,"n":333,"o":150.59,"t":"2026-09-21T14:30:00Z","v":7565,"vw":150.519208},{"c":150.42,"h":150.695,"l":150.29,"n":59,"o":150.29,"t":"2026-09-21T14:45:00Z","v":1967,"vw":150.575465},{"c":150.835,"h":151.06,"l":150.625,"n":182,"o":151.03,"t":"2026-09-21T15:00:00Z","v":5370,"vw":150.94554},{"c":151.12,"h":151.12,"l":150.77,"n":179,"o":150.92,"t":"2026-09-21T15:15:00Z","v":2629,"vw":150.983333},{"c":151.32,"h":151.35,"l":151.15,"n":209,"o":151.31,"t":"2026-09-21T15:30:00Z","v":9353,"vw":151.228734},{"c":151.44,"h":151.94,"l":151.435,"n":310,"o":151.47,"t":"2026-09-21T15:45:00Z","v":9396,"vw":151.662666},{"c":152.42,"h":152.42,"l":151.45,"n":216,"o":151.5222,"t":"2026-09-21T16:00:00Z","v":5912,"vw":151.921426},{"c":152.1575,"h":152.49,"l":152.1575,"n":110,"o":152.47,"t":"2026-09-21T16:15:00Z","v":4055,"vw":152.260106},{"c":152.39,"h":152.585,"l":152.31,"n":210,"o":152.31,"t":"2026-09-21T16:30:00Z","v":3937,"vw":152.433513},{"c":152.21,"h":152.5,"l":152.18,"n":179,"o":152.5,"t":"2026-09-21T16:45:00Z","v":4702,"vw":152.348438},{"c":152.69,"h":152.74,"l":152.165,"n":148,"o":152.175,"t":"2026-09-21T17:00:00Z","v":3926,"vw":152.467426},{"c":153.05,"h":153.06,"l":152.84,"n":179,"o":152.84,"t":"2026-09-21T17:15:00Z","v":6894,"vw":152.969524},{"c":152.48,"h":153.16,"l":152.48,"n":423,"o":153.04,"t":"2026-09-21T17:30:00Z","v":10907,"vw":152.883927},{"c":152.47,"h":152.61,"l":152.435,"n":103,"o":152.495,"t":"2026-09-21T17:45:00Z","v":2355,"vw":152.496797},{"c":152.63,"h":153.17,"l":152.5,"n":267,"o":152.69,"t":"2026-09-21T18:00:00Z","v":6945,"vw":152.777805},{"c":152.55,"h":152.73,"l":152.14,"n":444,"o":152.73,"t":"2026-09-21T18:15:00Z","v":21349,"vw":152.530587},{"c":152.54,"h":152.765,"l":152.38,"n":362,"o":152.7,"t":"2026-09-21T18:30:00Z","v":10693,"vw":152.605782},{"c":152.25,"h":152.6607,"l":152.25,"n":438,"o":152.53,"t":"2026-09-21T18:45:00Z","v":10363,"vw":152.525483},{"c":152.43,"h":152.715,"l":152.37,"n":357,"o":152.45,"t":"2026-09-21T19:00:00Z","v":8145,"vw":152.531528},{"c":152.735,"h":152.875,"l":152.42,"n":475,"o":152.47,"t":"2026-09-21T19:15:00Z","v":10836,"vw":152.616285},{"c":152.16,"h":152.7251,"l":152.0976,"n":759,"o":152.555,"t":"2026-09-21T19:30:00Z","v":15299,"vw":152.286158},{"c":151.36,"h":152.75,"l":151.115,"n":1970,"o":152.16,"t":"2026-09-21T19:45:00Z","v":71747,"vw":151.845119},{"c":151.39,"h":151.39,"l":151.39,"n":39,"o":151.39,"t":"2026-09-21T20:00:00Z","v":151859,"vw":151.39},{"c":151.38,"h":151.39,"l":151.38,"n":6,"o":151.39,"t":"2026-09-22T09:15:00Z","v":204,"vw":151.385},{"c":151.745,"h":153.06,"l":151.115,"n":166,"o":153.06,"t":"2026-09-22T13:30:00Z","v":7844,"vw":152.415242},{"c":149.035,"h":151.505,"l":149.02,"n":204,"o":151.505,"t":"2026-09-22T13:45:00Z","v":5076,"vw":150.359609},{"c":149.26,"h":149.26,"l":148.36,"n":306,"o":148.82,"t":"2026-09-22T14:00:00Z","v":14462,"vw":149.004296},{"c":148.63,"h":149.15,"l":148.3,"n":549,"o":149.15,"t":"2026-09-22T14:15:00Z","v":23044,"vw":148.636826},{"c":148.315,"h":148.43,"l":148.09,"n":260,"o":148.43,"t":"2026-09-22T14:30:00Z","v":7628,"vw":148.225558},{"c":148.01,"h":148.165,"l":147.625,"n":255,"o":148.165,"t":"2026-09-22T14:45:00Z","v":5869,"vw":147.857514},{"c":147.49,"h":148.83,"l":147.49,"n":452,"o":148.135,"t":"2026-09-22T15:00:00Z","v":13294,"vw":148.127797},{"c":147.81,"h":147.81,"l":147.2,"n":236,"o":147.44,"t":"2026-09-22T15:15:00Z","v":5557,"vw":147.454231},{"c":148.435,"h":148.59,"l":147.74,"n":129,"o":147.82,"t":"2026-09-22T15:30:00Z","v":3300,"vw":148.16059},{"c":149.11,"h":149.11,"l":148.16,"n":143,"o":148.18,"t":"2026-09-22T15:45:00Z","v":3860,"vw":148.566907},{"c":150.62,"h":150.62,"l":149.21,"n":254,"o":149.21,"t":"2026-09-22T16:00:00Z","v":5329,"vw":149.838103},{"c":150.615,"h":150.86,"l":150.12,"n":144,"o":150.38,"t":"2026-09-22T16:15:00Z","v":3447,"vw":150.580962},{"c":150.03,"h":150.78,"l":150.03,"n":251,"o":150.72,"t":"2026-09-22T16:30:00Z","v":7797,"vw":150.349769},{"c":149.8725,"h":149.96,"l":149.705,"n":211,"o":149.96,"t":"2026-09-22T16:45:00Z","v":5024,"vw":149.844553},{"c":149.98,"h":150.175,"l":149.75,"n":190,"o":149.86,"t":"2026-09-22T17:00:00Z","v":5155,"vw":149.989254},{"c":150.29,"h":150.43,"l":150.17,"n":258,"o":150.19,"t":"2026-09-22T17:15:00Z","v":6285,"vw":150.306348},{"c":150.385,"h":150.63,"l":150.235,"n":313,"o":150.43,"t":"2026-09-22T17:30:00Z","v":8825,"vw":150.492286},{"c":151.16,"h":151.305,"l":150.39,"n":450,"o":150.39,"t":"2026-09-22T17:45:00Z","v":10747,"vw":150.825584},{"c":151.055,"h":151.28,"l":150.99,"n":296,"o":151.15,"t":"2026-09-22T18:00:00Z","v":7394,"vw":151.090017},{"c":151.04,"h":151.09,"l":150.745,"n":175,"o":151.065,"t":"2026-09-22T18:15:00Z","v":3865,"vw":150.882424},{"c":150.605,"h":151.285,"l":150.605,"n":461,"o":151.12,"t":"2026-09-22T18:30:00Z","v":8429,"vw":150.982742},{"c":150.755,"h":150.785,"l":150.755,"n":144,"o":150.785,"t":"2026-09-22T18:45:00Z","v":2740,"vw":150.768397},{"c":150.52,"h":151,"l":150.52,"n":417,"o":150.6,"t":"2026-09-22T19:00:00Z","v":13348,"vw":150.724141},{"c":149.975,"h":150.54,"l":149.55,"n":651,"o":150.16,"t":"2026-09-22T19:15:00Z","v":24214,"vw":149.872659},{"c":150.3975,"h":150.3975,"l":149.73,"n":948,"o":149.92,"t":"2026-09-22T19:30:00Z","v":37388,"vw":149.991484},{"c":150.26,"h":150.65,"l":149.26,"n":2651,"o":150.39,"t":"2026-09-22T19:45:00Z","v":111464,"vw":149.876475},{"c":150.23,"h":150.23,"l":150.16,"n":47,"o":150.17,"t":"2026-09-22T20:00:00Z","v":92009,"vw":150.228306},{"c":150.61,"h":150.61,"l":148.97,"n":90,"o":148.97,"t":"2026-09-23T13:30:00Z","v":4367,"vw":149.350183},{"c":150.13,"h":150.13,"l":148.765,"n":118,"o":149.14,"t":"2026-09-23T13:45:00Z","v":3160,"vw":149.321632},{"c":151.16,"h":151.16,"l":150,"n":282,"o":150.14,"t":"2026-09-23T14:00:00Z","v":8099,"vw":150.716974},{"c":150.93,"h":151.37,"l":150.93,"n":255,"o":151.27,"t":"2026-09-23T14:15:00Z","v":4662,"vw":151.235583},{"c":151.08,"h":151.81,"l":150.9875,"n":376,"o":151.46,"t":"2026-09-23T14:30:00Z","v":7556,"vw":151.379694},{"c":150.21,"h":151.405,"l":150.21,"n":501,"o":151.08,"t":"2026-09-23T14:45:00Z","v":11570,"vw":151.02733},{"c":150.7,"h":150.7,"l":150.075,"n":368,"o":150.48,"t":"2026-09-23T15:00:00Z","v":5125,"vw":150.379195},{"c":150.52,"h":150.97,"l":150.51,"n":527,"o":150.51,"t":"2026-09-23T15:15:00Z","v":6937,"vw":150.717112},{"c":150.86,"h":150.93,"l":150.34,"n":241,"o":150.44,"t":"2026-09-23T15:30:00Z","v":4917,"vw":150.697992},{"c":151.525,"h":151.56,"l":150.75,"n":223,"o":151.165,"t":"2026-09-23T15:45:00Z","v":4277,"vw":151.153611},{"c":151.46,"h":151.61,"l":151.2,"n":324,"o":151.6,"t":"2026-09-23T16:00:00Z","v":5553,"vw":151.436042},{"c":151.4,"h":151.53,"l":151.22,"n":157,"o":151.22,"t":"2026-09-23T16:15:00Z","v":2392,"vw":151.406667},{"c":152.59,"h":152.59,"l":151.57,"n":681,"o":151.57,"t":"2026-09-23T16:30:00Z","v":25500,"vw":152.079739},{"c":152.56,"h":152.82,"l":152.21,"n":563,"o":152.73,"t":"2026-09-23T16:45:00Z","v":35473,"vw":152.589983},{"c":152.19,"h":152.59,"l":152.19,"n":178,"o":152.59,"t":"2026-09-23T17:00:00Z","v":7831,"vw":152.344172},{"c":152.08,"h":152.81,"l":151.97,"n":406,"o":152.37,"t":"2026-09-23T17:15:00Z","v":42302,"vw":152.200529},{"c":151.31,"h":151.995,"l":151.21,"n":332,"o":151.955,"t":"2026-09-23T17:30:00Z","v":12238,"vw":151.612614},{"c":151.72,"h":151.77,"l":151.28,"n":422,"o":151.395,"t":"2026-09-23T17:45:00Z","v":10901,"vw":151.55308},{"c":151.69,"h":151.84,"l":151.34,"n":221,"o":151.71,"t":"2026-09-23T18:00:00Z","v":6038,"vw":151.5665},{"c":151.885,"h":151.955,"l":151.635,"n":254,"o":151.685,"t":"2026-09-23T18:15:00Z","v":5350,"vw":151.749936},{"c":151.07,"h":151.72,"l":151.07,"n":281,"o":151.65,"t":"2026-09-23T18:30:00Z","v":8626,"vw":151.443421},{"c":150.98,"h":151.03,"l":150.62,"n":304,"o":150.7825,"t":"2026-09-23T18:45:00Z","v":8539,"vw":150.925406},{"c":150.96,"h":151.2099,"l":150.795,"n":376,"o":150.95,"t":"2026-09-23T19:00:00Z","v":8473,"vw":151.040068},{"c":150.845,"h":151.405,"l":150.77,"n":514,"o":150.815,"t":"2026-09-23T19:15:00Z","v":12366,"vw":151.106029},{"c":150.42,"h":150.87,"l":150.05,"n":753,"o":150.87,"t":"2026-09-23T19:30:00Z","v":24041,"vw":150.435629},{"c":149.59,"h":150.55,"l":149.23,"n":1990,"o":150.44,"t":"2026-09-23T19:45:00Z","v":74828,"vw":149.774231},{"c":149.3,"h":149.35,"l":149.3,"n":35,"o":149.33,"t":"2026-09-23T20:00:00Z","v":84954,"vw":149.329938},{"c":149.32,"h":149.32,"l":149.32,"n":5,"o":149.32,"t":"2026-09-24T09:15:00Z","v":213,"vw":149.32},{"c":146.9,"h":149.1,"l":146.28,"n":208,"o":149.04,"t":"2026-09-24T13:30:00Z","v":5894,"vw":147.872677},{"c":146.5,"h":147.49,"l":146.36,"n":298,"o":146.9825,"t":"2026-09-24T13:45:00Z","v":7081,"vw":146.741372},{"c":147.62,"h":147.78,"l":146.46,"n":281,"o":146.64,"t":"2026-09-24T14:00:00Z","v":9794,"vw":147.025422},{"c":147.105,"h":147.6,"l":146.84,"n":215,"o":147.45,"t":"2026-09-24T14:15:00Z","v":5723,"vw":147.273469},{"c":146.26,"h":147.12,"l":146.26,"n":364,"o":147.105,"t":"2026-09-24T14:30:00Z","v":9360,"vw":146.668836},{"c":146.93,"h":146.93,"l":146.18,"n":114,"o":146.18,"t":"2026-09-24T14:45:00Z","v":2664,"vw":146.536},{"c":146.37,"h":146.81,"l":146.37,"n":229,"o":146.62,"t":"2026-09-24T15:00:00Z","v":5840,"vw":146.569137},{"c":145.8075,"h":146.19,"l":145.14,"n":769,"o":146.19,"t":"2026-09-24T15:15:00Z","v":27377,"vw":145.619542},{"c":145.44,"h":146.27,"l":145.44,"n":248,"o":146.06,"t":"2026-09-24T15:30:00Z","v":6738,"vw":145.760329},{"c":145.85,"h":145.85,"l":145.51,"n":138,"o":145.55,"t":"2026-09-24T15:45:00Z","v":2751,"vw":145.68195},{"c":145.3448,"h":145.905,"l":145.3448,"n":141,"o":145.905,"t":"2026-09-24T16:00:00Z","v":3793,"vw":145.604643},{"c":147.42,"h":148.79,"l":145.83,"n":364,"o":146.05,"t":"2026-09-24T16:15:00Z","v":15431,"vw":147.955937},{"c":147.95,"h":147.95,"l":147.43,"n":150,"o":147.43,"t":"2026-09-24T16:30:00Z","v":3159,"vw":147.622728},{"c":147.45,"h":148.18,"l":147.28,"n":238,"o":148.18,"t":"2026-09-24T16:45:00Z","v":4744,"vw":147.646579},{"c":147.02,"h":147.13,"l":146.8551,"n":112,"o":146.92,"t":"2026-09-24T17:00:00Z","v":3005,"vw":146.960215},{"c":146.68,"h":147.04,"l":146.68,"n":75,"o":147,"t":"2026-09-24T17:15:00Z","v":2488,"vw":146.911959},{"c":146.93,"h":147.02,"l":146.61,"n":116,"o":146.8075,"t":"2026-09-24T17:30:00Z","v":3147,"vw":146.861964},{"c":147.645,"h":147.645,"l":147.085,"n":111,"o":147.085,"t":"2026-09-24T17:45:00Z","v":4924,"vw":147.386601},{"c":147.785,"h":147.86,"l":147.54,"n":120,"o":147.77,"t":"2026-09-24T18:00:00Z","v":3348,"vw":147.728085},{"c":147.9,"h":147.99,"l":147.31,"n":218,"o":147.705,"t":"2026-09-24T18:15:00Z","v":4499,"vw":147.642792},{"c":147.77,"h":148.07,"l":147.66,"n":270,"o":147.81,"t":"2026-09-24T18:30:00Z","v":8812,"vw":147.838449},{"c":147.49,"h":147.745,"l":147.435,"n":233,"o":147.635,"t":"2026-09-24T18:45:00Z","v":5648,"vw":147.607648},{"c":147.585,"h":147.67,"l":147.42,"n":351,"o":147.62,"t":"2026-09-24T19:00:00Z","v":7997,"vw":147.540486},{"c":147.575,"h":147.69,"l":147.25,"n":533,"o":147.565,"t":"2026-09-24T19:15:00Z","v":13376,"vw":147.551341},{"c":148.425,"h":148.52,"l":147.72,"n":380,"o":147.72,"t":"2026-09-24T19:30:00Z","v":11066,"vw":148.238125},{"c":149.16,"h":149.19,"l":148.34,"n":1734,"o":148.44,"t":"2026-09-24T19:45:00Z","v":58126,"vw":148.718544},{"c":149.16,"h":149.16,"l":149.16,"n":43,"o":149.16,"t":"2026-09-24T20:00:00Z","v":55172,"vw":149.16},{"c":149.15,"h":149.16,"l":149.15,"n":5,"o":149.16,"t":"2026-09-25T08:15:00Z","v":214,"vw":149.155},{"c":150.56,"h":151.36,"l":149.4,"n":97,"o":149.4,"t":"2026-09-25T13:30:00Z","v":3078,"vw":149.834025},{"c":149.96,"h":150.355,"l":149.96,"n":39,"o":150.355,"t":"2026-09-25T13:45:00Z","v":982,"vw":150.156838},{"c":150.82,"h":151.05,"l":149.76,"n":188,"o":150.26,"t":"2026-09-25T14:00:00Z","v":4450,"vw":150.66875},{"c":150.96,"h":151.39,"l":150.88,"n":56,"o":151.39,"t":"2026-09-25T14:15:00Z","v":1494,"vw":151.047143},{"c":150.82,"h":151.35,"l":150.81,"n":92,"o":151.35,"t":"2026-09-25T14:30:00Z","v":2745,"vw":150.892777},{"c":150.62,"h":150.92,"l":150.01,"n":230,"o":150.81,"t":"2026-09-25T14:45:00Z","v":4439,"vw":150.357017},{"c":150.66,"h":150.84,"l":150.365,"n":158,"o":150.79,"t":"2026-09-25T15:00:00Z","v":2901,"vw":150.60825},{"c":151.325,"h":151.39,"l":150.82,"n":153,"o":150.82,"t":"2026-09-25T15:15:00Z","v":4408,"vw":151.154404},{"c":150.655,"h":151.6,"l":150.6,"n":226,"o":151.6,"t":"2026-09-25T15:30:00Z","v":6297,"vw":150.785475},{"c":150.83,"h":150.83,"l":150.06,"n":339,"o":150.37,"t":"2026-09-25T15:45:00Z","v":8513,"vw":150.461101},{"c":151.415,"h":151.69,"l":150.96,"n":326,"o":151.13,"t":"2026-09-25T16:00:00Z","v":7268,"vw":151.2793},{"c":151.675,"h":151.675,"l":151.035,"n":110,"o":151.035,"t":"2026-09-25T16:15:00Z","v":1930,"vw":151.383202},{"c":151.7325,"h":151.84,"l":151.42,"n":105,"o":151.61,"t":"2026-09-25T16:30:00Z","v":2273,"vw":151.679482},{"c":150.97,"h":151.655,"l":150.97,"n":251,"o":151.655,"t":"2026-09-25T16:45:00Z","v":4589,"vw":151.287857},{"c":151.41,"h":151.41,"l":151.085,"n":119,"o":151.085,"t":"2026-09-25T17:00:00Z","v":2219,"vw":151.280556},{"c":151.11,"h":151.42,"l":150.93,"n":181,"o":151.42,"t":"2026-09-25T17:15:00Z","v":4766,"vw":151.147136},{"c":150.94,"h":150.94,"l":150.5625,"n":180,"o":150.94,"t":"2026-09-25T17:30:00Z","v":4376,"vw":150.856126},{"c":150.86,"h":150.88,"l":150.86,"n":28,"o":150.88,"t":"2026-09-25T17:45:00Z","v":662,"vw":150.87359},{"c":150.855,"h":150.855,"l":150.855,"n":34,"o":150.855,"t":"2026-09-25T18:00:00Z","v":444,"vw":150.855},{"c":150.995,"h":151.09,"l":150.72,"n":364,"o":151.02,"t":"2026-09-25T18:15:00Z","v":7116,"vw":150.90749},{"c":150.93,"h":150.97,"l":150.93,"n":159,"o":150.97,"t":"2026-09-25T18:30:00Z","v":2750,"vw":150.942093},{"c":151.09,"h":151.1,"l":150.685,"n":321,"o":151.07,"t":"2026-09-25T18:45:00Z","v":8911,"vw":150.846504},{"c":151.365,"h":151.365,"l":151.11,"n":166,"o":151.11,"t":"2026-09-25T19:00:00Z","v":3974,"vw":151.264403},{"c":151.06,"h":151.68,"l":150.985,"n":485,"o":151.39,"t":"2026-09-25T19:15:00Z","v":11172,"vw":151.297801},{"c":151.365,"h":151.365,"l":150.98,"n":555,"o":151.07,"t":"2026-09-25T19:30:00Z","v":12298,"vw":151.130923},{"c":151.84,"h":151.89,"l":151.13,"n":1672,"o":151.28,"t":"2026-09-25T19:45:00Z","v":53771,"vw":151.477584},{"c":151.77,"h":151.77,"l":151.77,"n":22,"o":151.77,"t":"2026-09-25T20:00:00Z","v":60699,"vw":151.77},{"c":147.87,"h":149.93,"l":147.87,"n":422,"o":149.93,"t":"2026-09-28T13:30:00Z","v":8531,"vw":149.245084},{"c":149.11,"h":149.15,"l":148.53,"n":238,"o":148.64,"t":"2026-09-28T13:45:00Z","v":5376,"vw":148.924167},{"c":150.075,"h":150.075,"l":148.735,"n":233,"o":149.38,"t":"2026-09-28T14:00:00Z","v":7221,"vw":149.496464},{"c":149.945,"h":150.175,"l":149.45,"n":315,"o":149.9249,"t":"2026-09-28T14:15:00Z","v":9841,"vw":149.74301},{"c":149.25,"h":150,"l":149.13,"n":259,"o":149.94,"t":"2026-09-28T14:30:00Z","v":10119,"vw":149.72777},{"c":148.2,"h":148.725,"l":148,"n":501,"o":148.72,"t":"2026-09-28T14:45:00Z","v":19745,"vw":148.257282},{"c":147.735,"h":148.465,"l":147.6025,"n":532,"o":148.1,"t":"2026-09-28T15:00:00Z","v":13676,"vw":148.074447},{"c":148.46,"h":148.46,"l":147.655,"n":407,"o":147.84,"t":"2026-09-28T15:15:00Z","v":11725,"vw":147.939906},{"c":148.72,"h":148.72,"l":148.1,"n":252,"o":148.52,"t":"2026-09-28T15:30:00Z","v":9964,"vw":148.41763},{"c":148.015,"h":148.635,"l":147.69,"n":296,"o":148.54,"t":"2026-09-28T15:45:00Z","v":8507,"vw":148.081784},{"c":148.72,"h":148.925,"l":148.06,"n":444,"o":148.11,"t":"2026-09-28T16:00:00Z","v":13311,"vw":148.334607},{"c":149.37,"h":149.37,"l":149.045,"n":188,"o":149.045,"t":"2026-09-28T16:15:00Z","v":4027,"vw":149.245385},{"c":149.18,"h":149.6,"l":149.0475,"n":127,"o":149.6,"t":"2026-09-28T16:30:00Z","v":3058,"vw":149.234792},{"c":148.93,"h":149.175,"l":148.8,"n":167,"o":149.17,"t":"2026-09-28T16:45:00Z","v":3845,"vw":148.979479},{"c":149.87,"h":150.45,"l":148.8948,"n":326,"o":149.03,"t":"2026-09-28T17:00:00Z","v":8384,"vw":149.454519},{"c":149.15,"h":149.305,"l":149.15,"n":90,"o":149.19,"t":"2026-09-28T17:15:00Z","v":2014,"vw":149.241},{"c":149.13,"h":149.36,"l":149.02,"n":182,"o":149.02,"t":"2026-09-28T17:30:00Z","v":3051,"vw":149.242138},{"c":149.045,"h":149.195,"l":148.985,"n":81,"o":149.195,"t":"2026-09-28T17:45:00Z","v":1475,"vw":149.110194},{"c":149.255,"h":149.58,"l":149.035,"n":436,"o":149.035,"t":"2026-09-28T18:00:00Z","v":10238,"vw":149.234589},{"c":149.38,"h":149.51,"l":149.24,"n":116,"o":149.25,"t":"2026-09-28T18:15:00Z","v":2529,"vw":149.32427},{"c":149.2029,"h":149.52,"l":149.16,"n":308,"o":149.52,"t":"2026-09-28T18:30:00Z","v":7618,"vw":149.324976},{"c":149.325,"h":149.325,"l":148.855,"n":316,"o":149.19,"t":"2026-09-28T18:45:00Z","v":7630,"vw":149.009343},{"c":148.84,"h":149.2575,"l":148.84,"n":129,"o":149.2575,"t":"2026-09-28T19:00:00Z","v":2718,"vw":149.066052},{"c":148.825,"h":148.825,"l":148.46,"n":217,"o":148.46,"t":"2026-09-28T19:15:00Z","v":4398,"vw":148.626541},{"c":147.94,"h":148.59,"l":147.94,"n":576,"o":148.51,"t":"2026-09-28T19:30:00Z","v":11934,"vw":148.34493},{"c":149.12,"h":149.12,"l":147.93,"n":1791,"o":147.93,"t":"2026-09-28T19:45:00Z","v":58044,"vw":148.60039},{"c":149.14,"h":149.14,"l":149.14,"n":31,"o":149.14,"t":"2026-09-28T20:00:00Z","v":81826,"vw":149.14},{"c":148.93,"h":149.82,"l":148.69,"n":156,"o":148.69,"t":"2026-09-29T13:30:00Z","v":5401,"vw":149.233025},{"c":149.015,"h":150.09,"l":148.21,"n":220,"o":148.21,"t":"2026-09-29T13:45:00Z","v":11724,"vw":148.991595},{"c":148.21,"h":148.79,"l":147.36,"n":195,"o":148.765,"t":"2026-09-29T14:00:00Z","v":6471,"vw":148.072869},{"c":147.375,"h":147.975,"l":146.72,"n":251,"o":147.975,"t":"2026-09-29T14:15:00Z","v":10177,"vw":147.168912},{"c":147.21,"h":147.47,"l":146.96,"n":192,"o":147.38,"t":"2026-09-29T14:30:00Z","v":7012,"vw":147.220782},{"c":147.64,"h":147.64,"l":146.99,"n":117,"o":147.11,"t":"2026-09-29T14:45:00Z","v":2647,"vw":147.243636},{"c":146.325,"h":147.34,"l":146.325,"n":264,"o":147.34,"t":"2026-09-29T15:00:00Z","v":5494,"vw":146.877143},{"c":146.41,"h":146.8,"l":146.305,"n":170,"o":146.305,"t":"2026-09-29T15:15:00Z","v":4846,"vw":146.677593},{"c":146.735,"h":146.735,"l":146.515,"n":72,"o":146.685,"t":"2026-09-29T15:30:00Z","v":1431,"vw":146.622577},{"c":146.3,"h":147.29,"l":146.3,"n":240,"o":146.835,"t":"2026-09-29T15:45:00Z","v":6051,"vw":146.852826},{"c":146.56,"h":146.62,"l":146,"n":120,"o":146.15,"t":"2026-09-29T16:00:00Z","v":4203,"vw":146.236855},{"c":145.54,"h":146.715,"l":145.53,"n":248,"o":146.595,"t":"2026-09-29T16:15:00Z","v":6730,"vw":146.213351},{"c":145.475,"h":145.83,"l":145.475,"n":328,"o":145.58,"t":"2026-09-29T16:30:00Z","v":7888,"vw":145.736223},{"c":144.355,"h":145.36,"l":144.355,"n":301,"o":145.36,"t":"2026-09-29T16:45:00Z","v":10797,"vw":145.028415},{"c":144.505,"h":144.75,"l":144.44,"n":210,"o":144.71,"t":"2026-09-29T17:00:00Z","v":6635,"vw":144.557644},{"c":144.5,"h":144.67,"l":144.49,"n":233,"o":144.5,"t":"2026-09-29T17:15:00Z","v":5397,"vw":144.536376},{"c":144.8,"h":145.055,"l":144.5,"n":394,"o":144.58,"t":"2026-09-29T17:30:00Z","v":19411,"vw":144.638366},{"c":144.7775,"h":144.8601,"l":144.695,"n":219,"o":144.735,"t":"2026-09-29T17:45:00Z","v":6237,"vw":144.821949},{"c":144.77,"h":145.13,"l":144.61,"n":278,"o":144.86,"t":"2026-09-29T18:00:00Z","v":7901,"vw":144.864659},{"c":144.69,"h":144.82,"l":144.63,"n":138,"o":144.775,"t":"2026-09-29T18:15:00Z","v":2483,"vw":144.755471},{"c":145.1275,"h":145.33,"l":144.795,"n":340,"o":144.825,"t":"2026-09-29T18:30:00Z","v":14744,"vw":145.023934},{"c":144.69,"h":145.14,"l":144.69,"n":342,"o":145.14,"t":"2026-09-29T18:45:00Z","v":9344,"vw":144.874321},{"c":144.25,"h":144.98,"l":144.18,"n":347,"o":144.56,"t":"2026-09-29T19:00:00Z","v":12338,"vw":144.639628},{"c":144.59,"h":144.89,"l":144.29,"n":242,"o":144.29,"t":"2026-09-29T19:15:00Z","v":9049,"vw":144.502075},{"c":145.19,"h":145.61,"l":144.45,"n":838,"o":144.59,"t":"2026-09-29T19:30:00Z","v":24824,"vw":145.020467},{"c":144.83,"h":145.34,"l":144.36,"n":1971,"o":145.2,"t":"2026-09-29T19:45:00Z","v":73677,"vw":144.834329},{"c":144.84,"h":144.84,"l":144.84,"n":53,"o":144.84,"t":"2026-09-29T20:00:00Z","v":98991,"vw":144.84},{"c":143.4,"h":145.54,"l":142.95,"n":667,"o":145.54,"t":"2026-09-30T13:30:00Z","v":48678,"vw":144.180949},{"c":141.89,"h":143.49,"l":141.605,"n":345,"o":143.49,"t":"2026-09-30T13:45:00Z","v":19351,"vw":142.394502},{"c":141.535,"h":142.3625,"l":140.89,"n":508,"o":141.64,"t":"2026-09-30T14:00:00Z","v":33900,"vw":141.453355},{"c":141.38,"h":141.81,"l":141.07,"n":385,"o":141.54,"t":"2026-09-30T14:15:00Z","v":23158,"vw":141.447048},{"c":141.935,"h":142.45,"l":141.36,"n":217,"o":141.72,"t":"2026-09-30T14:30:00Z","v":6862,"vw":141.770172},{"c":142.385,"h":142.7225,"l":141.59,"n":267,"o":141.96,"t":"2026-09-30T14:45:00Z","v":8794,"vw":142.176442},{"c":142.365,"h":142.4,"l":141.75,"n":294,"o":142.4,"t":"2026-09-30T15:00:00Z","v":7788,"vw":142.002592},{"c":142.4,"h":142.41,"l":142.005,"n":172,"o":142.39,"t":"2026-09-30T15:15:00Z","v":4939,"vw":142.233523},{"c":142.68,"h":142.84,"l":142.37,"n":120,"o":142.37,"t":"2026-09-30T15:30:00Z","v":4175,"vw":142.613196},{"c":142.68,"h":142.95,"l":142.485,"n":188,"o":142.94,"t":"2026-09-30T15:45:00Z","v":5099,"vw":142.775241},{"c":142.63,"h":142.92,"l":142.57,"n":132,"o":142.745,"t":"2026-09-30T16:00:00Z","v":3405,"vw":142.707875},{"c":142.49,"h":142.84,"l":142.4601,"n":126,"o":142.68,"t":"2026-09-30T16:15:00Z","v":3160,"vw":142.592245},{"c":142.76,"h":143.15,"l":142.52,"n":160,"o":142.53,"t":"2026-09-30T16:30:00Z","v":4484,"vw":142.85151},{"c":142.37,"h":142.61,"l":142.26,"n":260,"o":142.59,"t":"2026-09-30T16:45:00Z","v":5926,"vw":142.451111},{"c":142.21,"h":142.33,"l":142.085,"n":123,"o":142.26,"t":"2026-09-30T17:00:00Z","v":2457,"vw":142.197},{"c":142.49,"h":142.49,"l":141.85,"n":265,"o":142.245,"t":"2026-09-30T17:15:00Z","v":6461,"vw":142.190094},{"c":142.83,"h":142.845,"l":142.5,"n":286,"o":142.79,"t":"2026-09-30T17:30:00Z","v":7891,"vw":142.674574},{"c":143.62,"h":143.62,"l":142.72,"n":206,"o":142.83,"t":"2026-09-30T17:45:00Z","v":5571,"vw":143.008778},{"c":143.35,"h":143.595,"l":143.29,"n":170,"o":143.47,"t":"2026-09-30T18:00:00Z","v":2971,"vw":143.396829},{"c":142.975,"h":143.16,"l":142.615,"n":374,"o":143.16,"t":"2026-09-30T18:15:00Z","v":6917,"vw":142.816885},{"c":143.13,"h":143.13,"l":142.6046,"n":313,"o":142.71,"t":"2026-09-30T18:30:00Z","v":7191,"vw":142.786669},{"c":143.12,"h":143.65,"l":142.9725,"n":291,"o":143.255,"t":"2026-09-30T18:45:00Z","v":5930,"vw":143.258215},{"c":143.01,"h":143.6,"l":143.01,"n":315,"o":143.425,"t":"2026-09-30T19:00:00Z","v":6953,"vw":143.293652},{"c":143.02,"h":143.3,"l":142.96,"n":419,"o":143.17,"t":"2026-09-30T19:15:00Z","v":9504,"vw":143.100258},{"c":143.21,"h":143.32,"l":142.695,"n":622,"o":142.96,"t":"2026-09-30T19:30:00Z","v":16902,"vw":142.967001},{"c":142.87,"h":143.535,"l":142.7,"n":1430,"o":143.21,"t":"2026-09-30T19:45:00Z","v":43237,"vw":143.155039},{"c":142.71,"h":142.71,"l":142.71,"n":40,"o":142.71,"t":"2026-09-30T20:00:00Z","v":86523,"vw":142.71},{"c":138.495,"h":141.725,"l":138.29,"n":433,"o":141.47,"t":"2026-10-01T13:30:00Z","v":25403,"vw":140.705159},{"c":138.49,"h":139.965,"l":137.83,"n":332,"o":138.37,"t":"2026-10-01T13:45:00Z","v":12048,"vw":139.138236},{"c":138.3975,"h":138.92,"l":137.45,"n":361,"o":137.62,"t":"2026-10-01T14:00:00Z","v":10901,"vw":138.308959},{"c":138.345,"h":138.57,"l":138.06,"n":384,"o":138.26,"t":"2026-10-01T14:15:00Z","v":14592,"vw":138.414082},{"c":138.94,"h":139.05,"l":138.32,"n":298,"o":138.54,"t":"2026-10-01T14:30:00Z","v":11806,"vw":138.553758},{"c":138.839,"h":139.49,"l":138.69,"n":323,"o":139.1,"t":"2026-10-01T14:45:00Z","v":8290,"vw":139.110934},{"c":138.185,"h":138.705,"l":138.035,"n":314,"o":138.705,"t":"2026-10-01T15:00:00Z","v":10702,"vw":138.393098},{"c":138.615,"h":139.125,"l":137.99,"n":321,"o":137.99,"t":"2026-10-01T15:15:00Z","v":16467,"vw":138.667307},{"c":139.59,"h":140.085,"l":138.5,"n":354,"o":138.5,"t":"2026-10-01T15:30:00Z","v":10685,"vw":139.624576},{"c":140.505,"h":140.505,"l":139.37,"n":221,"o":139.37,"t":"2026-10-01T15:45:00Z","v":5006,"vw":139.806115},{"c":139.95,"h":140.545,"l":139.785,"n":370,"o":140.19,"t":"2026-10-01T16:00:00Z","v":10914,"vw":140.084488},{"c":140.64,"h":140.66,"l":139.69,"n":270,"o":139.935,"t":"2026-10-01T16:15:00Z","v":5991,"vw":140.238699},{"c":141.0925,"h":141.115,"l":140.501,"n":245,"o":140.7,"t":"2026-10-01T16:30:00Z","v":6871,"vw":140.704448},{"c":141.17,"h":141.64,"l":140.96,"n":223,"o":141.105,"t":"2026-10-01T16:45:00Z","v":5499,"vw":141.211482},{"c":141.54,"h":141.645,"l":140.99,"n":348,"o":141.18,"t":"2026-10-01T17:00:00Z","v":12369,"vw":141.419852},{"c":142.06,"h":142.425,"l":141.55,"n":281,"o":141.71,"t":"2026-10-01T17:15:00Z","v":5783,"vw":142.096124},{"c":142.445,"h":142.84,"l":142.2,"n":304,"o":142.38,"t":"2026-10-01T17:30:00Z","v":7723,"vw":142.574148},{"c":141.825,"h":142.43,"l":141.65,"n":281,"o":142.37,"t":"2026-10-01T17:45:00Z","v":10993,"vw":142.060446},{"c":141.825,"h":142.05,"l":141.15,"n":388,"o":141.825,"t":"2026-10-01T18:00:00Z","v":15437,"vw":141.504771},{"c":141.5,"h":142.12,"l":141.1819,"n":319,"o":141.84,"t":"2026-10-01T18:15:00Z","v":11426,"vw":141.551648},{"c":141.415,"h":142.34,"l":141.415,"n":614,"o":141.5,"t":"2026-10-01T18:30:00Z","v":18379,"vw":141.825345},{"c":141.34,"h":141.73,"l":141.23,"n":341,"o":141.41,"t":"2026-10-01T18:45:00Z","v":8015,"vw":141.420444},{"c":141.145,"h":141.58,"l":141,"n":324,"o":141.55,"t":"2026-10-01T19:00:00Z","v":8026,"vw":141.303516},{"c":141.33,"h":141.51,"l":140.99,"n":437,"o":141.33,"t":"2026-10-01T19:15:00Z","v":10005,"vw":141.32174},{"c":141.17,"h":141.48,"l":141.02,"n":964,"o":141.395,"t":"2026-10-01T19:30:00Z","v":23523,"vw":141.239755},{"c":140.3,"h":141.28,"l":139.85,"n":2266,"o":141.03,"t":"2026-10-01T19:45:00Z","v":66226,"vw":140.400776},{"c":140.3,"h":140.3,"l":140.3,"n":44,"o":140.3,"t":"2026-10-01T20:00:00Z","v":107215,"vw":140.3},{"c":141.085,"h":141.7675,"l":140.08,"n":277,"o":141.5,"t":"2026-10-02T13:30:00Z","v":5598,"vw":141.290991},{"c":140.27,"h":142.1575,"l":139.66,"n":307,"o":141.21,"t":"2026-10-02T13:45:00Z","v":7420,"vw":141.037467},{"c":141.595,"h":141.62,"l":139.9,"n":229,"o":139.9,"t":"2026-10-02T14:00:00Z","v":7591,"vw":140.926559},{"c":141.75,"h":142.255,"l":141.03,"n":251,"o":141.485,"t":"2026-10-02T14:15:00Z","v":4923,"vw":141.60071},{"c":140.79,"h":141.775,"l":140.79,"n":262,"o":141.775,"t":"2026-10-02T14:30:00Z","v":7297,"vw":141.411705},{"c":140.51,"h":140.94,"l":140.51,"n":194,"o":140.93,"t":"2026-10-02T14:45:00Z","v":5755,"vw":140.837146},{"c":138.44,"h":140.26,"l":138.44,"n":534,"o":140.15,"t":"2026-10-02T15:00:00Z","v":20763,"vw":139.66077},{"c":138.35,"h":138.35,"l":137.48,"n":432,"o":138.04,"t":"2026-10-02T15:15:00Z","v":7578,"vw":137.803611},{"c":138.785,"h":138.955,"l":138.14,"n":148,"o":138.14,"t":"2026-10-02T15:30:00Z","v":2841,"vw":138.589669},{"c":137.96,"h":138.795,"l":137.96,"n":286,"o":138.77,"t":"2026-10-02T15:45:00Z","v":8704,"vw":138.471949},{"c":138.7588,"h":138.7588,"l":138.025,"n":126,"o":138.025,"t":"2026-10-02T16:00:00Z","v":2898,"vw":138.29443},{"c":138.355,"h":138.68,"l":137.96,"n":291,"o":138.41,"t":"2026-10-02T16:15:00Z","v":7576,"vw":138.250178},{"c":138.29,"h":138.34,"l":138.01,"n":180,"o":138.08,"t":"2026-10-02T16:30:00Z","v":5357,"vw":138.182153},{"c":138.84,"h":138.975,"l":138.65,"n":122,"o":138.65,"t":"2026-10-02T16:45:00Z","v":4254,"vw":138.832722},{"c":139.25,"h":139.25,"l":138.675,"n":231,"o":139,"t":"2026-10-02T17:00:00Z","v":5680,"vw":138.8458},{"c":138.87,"h":139.26,"l":138.85,"n":300,"o":139.01,"t":"2026-10-02T17:15:00Z","v":10203,"vw":139.001835},{"c":139.6,"h":139.77,"l":139.015,"n":352,"o":139.02,"t":"2026-10-02T17:30:00Z","v":9029,"vw":139.409298},{"c":139.06,"h":139.87,"l":138.77,"n":458,"o":139.7,"t":"2026-10-02T17:45:00Z","v":21639,"vw":139.374302},{"c":138.835,"h":139.45,"l":138.835,"n":291,"o":139.27,"t":"2026-10-02T18:00:00Z","v":9842,"vw":139.209993},{"c":138.44,"h":139,"l":138.39,"n":402,"o":138.87,"t":"2026-10-02T18:15:00Z","v":15569,"vw":138.653},{"c":138.87,"h":138.87,"l":138.21,"n":463,"o":138.68,"t":"2026-10-02T18:30:00Z","v":11024,"vw":138.563661},{"c":139.17,"h":139.395,"l":138.68,"n":521,"o":138.68,"t":"2026-10-02T18:45:00Z","v":10698,"vw":139.156566},{"c":139.05,"h":139.4199,"l":139.04,"n":420,"o":139.28,"t":"2026-10-02T19:00:00Z","v":11137,"vw":139.204025},{"c":139.02,"h":139.44,"l":138.93,"n":483,"o":139.18,"t":"2026-10-02T19:15:00Z","v":14478,"vw":139.129331},{"c":138.8,"h":139.11,"l":138.51,"n":748,"o":139.11,"t":"2026-10-02T19:30:00Z","v":22456,"vw":138.884919},{"c":138.82,"h":139.12,"l":138.33,"n":1809,"o":138.735,"t":"2026-10-02T19:45:00Z","v":47630,"vw":138.734729},{"c":138.69,"h":138.69,"l":138.69,"n":45,"o":138.69,"t":"2026-10-02T20:00:00Z","v":59197,"vw":138.69},{"c":138.73,"h":139.1,"l":138.69,"n":48,"o":138.69,"t":"2026-10-02T20:15:00Z","v":2738,"vw":138.759177},{"c":138.69,"h":139.8,"l":138.69,"n":47,"o":139.35,"t":"2026-10-02T20:30:00Z","v":1712,"vw":139.492938},{"c":138.7,"h":138.71,"l":138.7,"n":4,"o":138.71,"t":"2026-10-02T22:00:00Z","v":1998,"vw":138.705},{"c":139.19,"h":139.19,"l":139.19,"n":5,"o":139.19,"t":"2026-10-05T12:00:00Z","v":255,"vw":139.19},{"c":138.69,"h":138.71,"l":138.69,"n":4,"o":138.71,"t":"2026-10-05T13:00:00Z","v":1006,"vw":138.7},{"c":137.33,"h":138.16,"l":136.71,"n":80,"o":138.16,"t":"2026-10-05T13:30:00Z","v":3543,"vw":137.821238},{"c":136.5,"h":137.18,"l":135.54,"n":192,"o":136.715,"t":"2026-10-05T13:45:00Z","v":4908,"vw":136.310859},{"c":137.4,"h":137.4,"l":136.165,"n":130,"o":136.165,"t":"2026-10-05T14:00:00Z","v":2440,"vw":136.828943},{"c":137.435,"h":137.73,"l":137.1,"n":97,"o":137.53,"t":"2026-10-05T14:15:00Z","v":2593,"vw":137.455221},{"c":137.335,"h":137.7,"l":136.71,"n":299,"o":137.7,"t":"2026-10-05T14:30:00Z","v":8609,"vw":137.130211},{"c":137.01,"h":137.285,"l":137.01,"n":200,"o":137.02,"t":"2026-10-05T14:45:00Z","v":5337,"vw":137.137824},{"c":137.35,"h":137.495,"l":136.99,"n":280,"o":137.16,"t":"2026-10-05T15:00:00Z","v":6421,"vw":137.157543},{"c":137.415,"h":137.885,"l":137.34,"n":346,"o":137.8,"t":"2026-10-05T15:15:00Z","v":22140,"vw":137.550172},{"c":137.36,"h":137.6,"l":137.175,"n":436,"o":137.415,"t":"2026-10-05T15:30:00Z","v":13029,"vw":137.364508},{"c":137.81,"h":137.82,"l":137.36,"n":28,"o":137.36,"t":"2026-10-05T15:45:00Z","v":558,"vw":137.663333},{"c":137.795,"h":137.98,"l":137.57,"n":274,"o":137.82,"t":"2026-10-05T16:00:00Z","v":7215,"vw":137.786657},{"c":137.995,"h":138.28,"l":137.86,"n":201,"o":138.05,"t":"2026-10-05T16:15:00Z","v":5852,"vw":137.999123},{"c":138.22,"h":138.22,"l":137.89,"n":236,"o":137.94,"t":"2026-10-05T16:30:00Z","v":6860,"vw":137.999783},{"c":138.58,"h":138.58,"l":138.05,"n":266,"o":138.21,"t":"2026-10-05T16:45:00Z","v":13016,"vw":138.402739},{"c":138.48,"h":138.57,"l":138.31,"n":124,"o":138.41,"t":"2026-10-05T17:00:00Z","v":3492,"vw":138.46511},{"c":138.53,"h":138.85,"l":138.2783,"n":410,"o":138.4801,"t":"2026-10-05T17:15:00Z","v":15132,"vw":138.60743},{"c":138.4403,"h":138.52,"l":138,"n":349,"o":138.52,"t":"2026-10-05T17:30:00Z","v":12100,"vw":138.320974},{"c":138.415,"h":138.66,"l":138.39,"n":106,"o":138.44,"t":"2026-10-05T17:45:00Z","v":1936,"vw":138.476617},{"c":138.79,"h":138.86,"l":138.09,"n":280,"o":138.435,"t":"2026-10-05T18:00:00Z","v":8301,"vw":138.386949},{"c":139.095,"h":139.135,"l":138.485,"n":159,"o":138.69,"t":"2026-10-05T18:15:00Z","v":3915,"vw":138.769921},{"c":138.595,"h":138.73,"l":138.47,"n":239,"o":138.6488,"t":"2026-10-05T18:30:00Z","v":5774,"vw":138.602316},{"c":138.76,"h":138.94,"l":138.58,"n":184,"o":138.59,"t":"2026-10-05T18:45:00Z","v":3970,"vw":138.763122},{"c":138.94,"h":139.14,"l":138.77,"n":389,"o":138.83,"t":"2026-10-05T19:00:00Z","v":10589,"vw":138.952997},{"c":139.02,"h":139.45,"l":138.93,"n":508,"o":139,"t":"2026-10-05T19:15:00Z","v":17350,"vw":139.201446},{"c":138.705,"h":138.93,"l":138.39,"n":755,"o":138.91,"t":"2026-10-05T19:30:00Z","v":17840,"vw":138.590078},{"c":137.97,"h":138.605,"l":137.37,"n":1702,"o":138.54,"t":"2026-10-05T19:45:00Z","v":48228,"vw":137.893027},{"c":137.95,"h":137.95,"l":137.95,"n":24,"o":137.95,"t":"2026-10-05T20:00:00Z","v":95677,"vw":137.95},{"c":138.11,"h":138.11,"l":138.11,"n":2,"o":138.11,"t":"2026-10-06T12:00:00Z","v":118,"vw":138.11},{"c":138.215,"h":141.2,"l":136.75,"n":105,"o":141.2,"t":"2026-10-06T13:30:00Z","v":5860,"vw":138.618978},{"c":139.57,"h":139.57,"l":138.01,"n":214,"o":138.215,"t":"2026-10-06T13:45:00Z","v":7742,"vw":138.878378},{"c":139.83,"h":140.37,"l":138.96,"n":224,"o":139.48,"t":"2026-10-06T14:00:00Z","v":12318,"vw":139.867684},{"c":139.37,"h":139.99,"l":139.27,"n":196,"o":139.99,"t":"2026-10-06T14:15:00Z","v":6596,"vw":139.58051},{"c":139.705,"h":139.9,"l":139.5,"n":177,"o":139.5,"t":"2026-10-06T14:30:00Z","v":2930,"vw":139.665417},{"c":140.74,"h":140.92,"l":139.65,"n":369,"o":139.765,"t":"2026-10-06T14:45:00Z","v":11802,"vw":140.262959},{"c":140.26,"h":140.85,"l":140.02,"n":412,"o":140.81,"t":"2026-10-06T15:00:00Z","v":13875,"vw":140.551355},{"c":140.77,"h":141.075,"l":140.22,"n":196,"o":140.3,"t":"2026-10-06T15:15:00Z","v":4389,"vw":140.714547},{"c":140.725,"h":141.195,"l":140.725,"n":235,"o":140.935,"t":"2026-10-06T15:30:00Z","v":5637,"vw":140.917619},{"c":140.56,"h":141.19,"l":140.56,"n":281,"o":140.66,"t":"2026-10-06T15:45:00Z","v":7605,"vw":140.96815},{"c":140.89,"h":140.8975,"l":140.56,"n":157,"o":140.69,"t":"2026-10-06T16:00:00Z","v":3938,"vw":140.737639},{"c":140.625,"h":140.84,"l":140.37,"n":267,"o":140.84,"t":"2026-10-06T16:15:00Z","v":7479,"vw":140.58552},{"c":140.88,"h":141.055,"l":140.7951,"n":85,"o":140.7951,"t":"2026-10-06T16:30:00Z","v":2442,"vw":140.884883},{"c":140.095,"h":140.805,"l":140.095,"n":233,"o":140.72,"t":"2026-10-06T16:45:00Z","v":6405,"vw":140.409949},{"c":140.285,"h":140.58,"l":140.075,"n":171,"o":140.38,"t":"2026-10-06T17:00:00Z","v":4396,"vw":140.360545},{"c":140.63,"h":140.63,"l":140.17,"n":84,"o":140.17,"t":"2026-10-06T17:15:00Z","v":2102,"vw":140.413562},{"c":140.26,"h":140.7,"l":140.26,"n":142,"o":140.52,"t":"2026-10-06T17:30:00Z","v":4301,"vw":140.515368},{"c":139.77,"h":140.7375,"l":139.77,"n":424,"o":140.37,"t":"2026-10-06T17:45:00Z","v":59322,"vw":140.33183},{"c":139.57,"h":140.27,"l":139.12,"n":552,"o":139.93,"t":"2026-10-06T18:00:00Z","v":20068,"vw":139.842157},{"c":139.35,"h":139.59,"l":139.31,"n":158,"o":139.59,"t":"2026-10-06T18:15:00Z","v":3707,"vw":139.403075},{"c":139.25,"h":139.45,"l":139.07,"n":247,"o":139.45,"t":"2026-10-06T18:30:00Z","v":5429,"vw":139.21181},{"c":138.675,"h":139.1,"l":138.54,"n":374,"o":139.07,"t":"2026-10-06T18:45:00Z","v":6141,"vw":138.962497},{"c":138.92,"h":139.06,"l":138.88,"n":218,"o":138.88,"t":"2026-10-06T19:00:00Z","v":4579,"vw":138.984091},{"c":139.03,"h":139.2799,"l":138.76,"n":488,"o":139.03,"t":"2026-10-06T19:15:00Z","v":11297,"vw":139.008032},{"c":139.015,"h":139.19,"l":138.85,"n":617,"o":139.14,"t":"2026-10-06T19:30:00Z","v":15398,"vw":138.994539},{"c":139.69,"h":139.88,"l":139.09,"n":1672,"o":139.2,"t":"2026-10-06T19:45:00Z","v":45111,"vw":139.572501},{"c":139.65,"h":139.65,"l":139.65,"n":31,"o":139.65,"t":"2026-10-06T20:00:00Z","v":147851,"vw":139.65},{"c":139.65,"h":139.65,"l":139.65,"n":1,"o":139.65,"t":"2026-10-06T20:30:00Z","v":110,"vw":139.65},{"c":138.95,"h":139.01,"l":138.95,"n":3,"o":139.01,"t":"2026-10-07T08:00:00Z","v":500,"vw":138.962245},{"c":138.8,"h":138.8,"l":138.8,"n":1,"o":138.8,"t":"2026-10-07T08:15:00Z","v":100,"vw":138.8},{"c":137.3,"h":138.2,"l":137.14,"n":43,"o":138.2,"t":"2026-10-07T08:30:00Z","v":1183,"vw":137.421437},{"c":137,"h":137,"l":137,"n":3,"o":137,"t":"2026-10-07T13:15:00Z","v":102,"vw":137},{"c":132.55,"h":136.685,"l":132.14,"n":1678,"o":136.25,"t":"2026-10-07T13:30:00Z","v":110910,"vw":133.31164},{"c":133.15,"h":133.28,"l":132.46,"n":778,"o":132.81,"t":"2026-10-07T13:45:00Z","v":26544,"vw":132.956091},{"c":132.985,"h":133.67,"l":132.85,"n":757,"o":133.145,"t":"2026-10-07T14:00:00Z","v":25089,"vw":133.069458},{"c":132.96,"h":133.615,"l":132.75,"n":563,"o":133.24,"t":"2026-10-07T14:15:00Z","v":14621,"vw":133.242484},{"c":133.54,"h":133.7775,"l":133.01,"n":508,"o":133.01,"t":"2026-10-07T14:30:00Z","v":15461,"vw":133.444835},{"c":134.045,"h":134.1,"l":133.33,"n":423,"o":133.46,"t":"2026-10-07T14:45:00Z","v":13838,"vw":133.70214},{"c":133.29,"h":134.335,"l":133.29,"n":384,"o":133.92,"t":"2026-10-07T15:00:00Z","v":10358,"vw":133.875579},{"c":133.875,"h":133.875,"l":132.95,"n":489,"o":133.78,"t":"2026-10-07T15:15:00Z","v":19343,"vw":133.546877},{"c":133.835,"h":134.28,"l":133.38,"n":471,"o":134.08,"t":"2026-10-07T15:30:00Z","v":13510,"vw":133.761157},{"c":135.645,"h":135.69,"l":133.84,"n":412,"o":133.84,"t":"2026-10-07T15:45:00Z","v":11643,"vw":134.559156},{"c":135.68,"h":135.94,"l":135.465,"n":478,"o":135.655,"t":"2026-10-07T16:00:00Z","v":14778,"vw":135.681024},{"c":135.27,"h":135.78,"l":134.8878,"n":266,"o":135.78,"t":"2026-10-07T16:15:00Z","v":7489,"vw":135.44512},{"c":136.09,"h":136.32,"l":135.305,"n":492,"o":135.31,"t":"2026-10-07T16:30:00Z","v":14805,"vw":135.890466},{"c":136.1,"h":136.675,"l":135.78,"n":612,"o":136.37,"t":"2026-10-07T16:45:00Z","v":32797,"vw":136.07343},{"c":137.085,"h":137.09,"l":135.91,"n":394,"o":136.15,"t":"2026-10-07T17:00:00Z","v":14129,"vw":136.408741},{"c":136.65,"h":137.21,"l":136.65,"n":272,"o":137.08,"t":"2026-10-07T17:15:00Z","v":5691,"vw":137.002273},{"c":136.5,"h":136.87,"l":135.98,"n":537,"o":136.725,"t":"2026-10-07T17:30:00Z","v":33050,"vw":136.427668},{"c":136.5,"h":136.7,"l":136.3212,"n":249,"o":136.415,"t":"2026-10-07T17:45:00Z","v":7332,"vw":136.501403},{"c":136.26,"h":136.895,"l":136.26,"n":311,"o":136.64,"t":"2026-10-07T18:00:00Z","v":7764,"vw":136.609542},{"c":136.37,"h":136.37,"l":135.61,"n":403,"o":136.24,"t":"2026-10-07T18:15:00Z","v":11920,"vw":136.014485},{"c":135.8,"h":136.17,"l":135.63,"n":407,"o":136.17,"t":"2026-10-07T18:30:00Z","v":11330,"vw":135.839642},{"c":136.37,"h":136.56,"l":135.83,"n":478,"o":135.89,"t":"2026-10-07T18:45:00Z","v":14342,"vw":136.075832},{"c":136.55,"h":136.57,"l":136.19,"n":438,"o":136.49,"t":"2026-10-07T19:00:00Z","v":13601,"vw":136.38245},{"c":137.175,"h":137.3,"l":136.815,"n":684,"o":136.85,"t":"2026-10-07T19:15:00Z","v":15507,"vw":137.076399},{"c":137.18,"h":137.18,"l":136.67,"n":1075,"o":137.08,"t":"2026-10-07T19:30:00Z","v":30230,"vw":136.92826},{"c":137.78,"h":138.39,"l":136.815,"n":3034,"o":137.165,"t":"2026-10-07T19:45:00Z","v":125169,"vw":137.752404},{"c":137.61,"h":137.62,"l":137.61,"n":29,"o":137.62,"t":"2026-10-07T20:00:00Z","v":110225,"vw":137.610011},{"c":137.44,"h":137.51,"l":137.44,"n":6,"o":137.51,"t":"2026-10-07T20:15:00Z","v":3996,"vw":137.474991},{"c":137.61,"h":137.61,"l":137.61,"n":16,"o":137.61,"t":"2026-10-08T09:00:00Z","v":532,"vw":137.61},{"c":137.58,"h":137.58,"l":137.58,"n":3,"o":137.58,"t":"2026-10-08T10:15:00Z","v":502,"vw":137.58},{"c":136.69,"h":137.95,"l":135.77,"n":179,"o":137.95,"t":"2026-10-08T13:30:00Z","v":12491,"vw":136.515611},{"c":137.47,"h":137.47,"l":135.52,"n":276,"o":136.69,"t":"2026-10-08T13:45:00Z","v":22536,"vw":136.717799},{"c":137.4,"h":137.56,"l":136.71,"n":383,"o":137.56,"t":"2026-10-08T14:00:00Z","v":68026,"vw":137.36094},{"c":135.96,"h":137.01,"l":135.65,"n":466,"o":136.82,"t":"2026-10-08T14:15:00Z","v":17788,"vw":136.379356},{"c":135.48,"h":136.16,"l":135.48,"n":163,"o":135.92,"t":"2026-10-08T14:30:00Z","v":4792,"vw":135.82},{"c":133.605,"h":135.68,"l":133.47,"n":448,"o":135.48,"t":"2026-10-08T14:45:00Z","v":21936,"vw":134.867495},{"c":133.67,"h":134.405,"l":133.67,"n":398,"o":133.84,"t":"2026-10-08T15:00:00Z","v":14898,"vw":133.943129},{"c":133.42,"h":133.65,"l":133.2,"n":260,"o":133.51,"t":"2026-10-08T15:15:00Z","v":7303,"vw":133.404799},{"c":133.455,"h":133.63,"l":133.2,"n":152,"o":133.6,"t":"2026-10-08T15:30:00Z","v":4408,"vw":133.424204},{"c":133.6125,"h":133.7836,"l":133.45,"n":339,"o":133.54,"t":"2026-10-08T15:45:00Z","v":9668,"vw":133.661337},{"c":135.097,"h":135.135,"l":133.64,"n":409,"o":133.73,"t":"2026-10-08T16:00:00Z","v":10605,"vw":134.250101},{"c":134.95,"h":135.73,"l":134.61,"n":311,"o":134.76,"t":"2026-10-08T16:15:00Z","v":7991,"vw":135.121704},{"c":135.24,"h":135.46,"l":134.97,"n":238,"o":135.3025,"t":"2026-10-08T16:30:00Z","v":7719,"vw":135.226083},{"c":136.24,"h":136.5275,"l":135.08,"n":477,"o":135.4,"t":"2026-10-08T16:45:00Z","v":23573,"vw":135.576708},{"c":135.895,"h":136.1,"l":135.16,"n":315,"o":136.1,"t":"2026-10-08T17:00:00Z","v":9436,"vw":135.568719},{"c":135.395,"h":136.58,"l":135.24,"n":295,"o":135.89,"t":"2026-10-08T17:15:00Z","v":10093,"vw":135.844102},{"c":135.98,"h":136.01,"l":134.92,"n":412,"o":135.39,"t":"2026-10-08T17:30:00Z","v":15980,"vw":135.35931},{"c":135.71,"h":136.15,"l":135.25,"n":266,"o":136.14,"t":"2026-10-08T17:45:00Z","v":8281,"vw":135.672154},{"c":135.435,"h":135.73,"l":134.975,"n":317,"o":135.71,"t":"2026-10-08T18:00:00Z","v":9016,"vw":135.367895},{"c":135.46,"h":135.755,"l":134.63,"n":306,"o":135.435,"t":"2026-10-08T18:15:00Z","v":8999,"vw":135.205938},{"c":134.355,"h":135.63,"l":134.16,"n":487,"o":135.5325,"t":"2026-10-08T18:30:00Z","v":14859,"vw":134.992291},{"c":134.955,"h":134.955,"l":134.31,"n":312,"o":134.36,"t":"2026-10-08T18:45:00Z","v":8978,"vw":134.644944},{"c":134.95,"h":135.265,"l":134.4,"n":463,"o":134.965,"t":"2026-10-08T19:00:00Z","v":17393,"vw":134.782275},{"c":135.39,"h":135.64,"l":134.85,"n":399,"o":134.865,"t":"2026-10-08T19:15:00Z","v":11908,"vw":135.268159},{"c":135.305,"h":135.63,"l":135.18,"n":740,"o":135.3,"t":"2026-10-08T19:30:00Z","v":25872,"vw":135.427376},{"c":135.8,"h":135.94,"l":134.88,"n":2340,"o":135.305,"t":"2026-10-08T19:45:00Z","v":115296,"vw":135.300737},{"c":135.8,"h":135.8,"l":135.8,"n":37,"o":135.8,"t":"2026-10-08T20:00:00Z","v":194061,"vw":135.8},{"c":135.5,"h":136.02,"l":134.72,"n":37,"o":136.02,"t":"2026-10-09T13:30:00Z","v":2660,"vw":135.597219},{"c":135.89,"h":135.89,"l":135.51,"n":41,"o":135.89,"t":"2026-10-09T13:45:00Z","v":2772,"vw":135.741923},{"c":136.06,"h":136.06,"l":135.39,"n":686,"o":135.76,"t":"2026-10-09T14:00:00Z","v":43571,"vw":135.519761},{"c":136.62,"h":136.9651,"l":136.12,"n":271,"o":136.14,"t":"2026-10-09T14:15:00Z","v":6327,"vw":136.556868},{"c":137.17,"h":137.2499,"l":136.5,"n":240,"o":136.76,"t":"2026-10-09T14:30:00Z","v":10980,"vw":136.88481},{"c":137.11,"h":137.28,"l":136.805,"n":149,"o":137.22,"t":"2026-10-09T14:45:00Z","v":3795,"vw":137.10846},{"c":137.435,"h":137.435,"l":137.28,"n":71,"o":137.28,"t":"2026-10-09T15:00:00Z","v":853,"vw":137.381667},{"c":137.75,"h":137.79,"l":137.505,"n":157,"o":137.57,"t":"2026-10-09T15:15:00Z","v":4740,"vw":137.667958},{"c":137.19,"h":137.63,"l":137.185,"n":191,"o":137.58,"t":"2026-10-09T15:30:00Z","v":5865,"vw":137.417728},{"c":137.1,"h":137.19,"l":136.72,"n":200,"o":137.155,"t":"2026-10-09T15:45:00Z","v":5385,"vw":136.985654},{"c":137.08,"h":137.3,"l":137.075,"n":207,"o":137.075,"t":"2026-10-09T16:00:00Z","v":5680,"vw":137.114597},{"c":137.675,"h":138.12,"l":136.86,"n":292,"o":137.075,"t":"2026-10-09T16:15:00Z","v":9904,"vw":137.474381},{"c":137.36,"h":137.675,"l":137.13,"n":282,"o":137.675,"t":"2026-10-09T16:30:00Z","v":11565,"vw":137.198941},{"c":137.34,"h":137.36,"l":137.02,"n":254,"o":137.08,"t":"2026-10-09T16:45:00Z","v":8864,"vw":137.170393},{"c":136.735,"h":137.38,"l":136.5417,"n":335,"o":137.07,"t":"2026-10-09T17:00:00Z","v":14236,"vw":136.953837},{"c":136.59,"h":136.86,"l":136.48,"n":241,"o":136.745,"t":"2026-10-09T17:15:00Z","v":10773,"vw":136.63943},{"c":137.03,"h":137.03,"l":136.45,"n":351,"o":136.61,"t":"2026-10-09T17:30:00Z","v":9657,"vw":136.702357},{"c":137.25,"h":137.25,"l":136.855,"n":150,"o":137.015,"t":"2026-10-09T17:45:00Z","v":3319,"vw":137.088127},{"c":137.18,"h":137.405,"l":137.06,"n":321,"o":137.26,"t":"2026-10-09T18:00:00Z","v":5466,"vw":137.24281},{"c":136.88,"h":137.43,"l":136.88,"n":427,"o":137.225,"t":"2026-10-09T18:15:00Z","v":7584,"vw":137.118749},{"c":137.11,"h":137.265,"l":136.95,"n":343,"o":136.975,"t":"2026-10-09T18:30:00Z","v":9191,"vw":137.046299},{"c":138.23,"h":138.23,"l":137.41,"n":260,"o":137.51,"t":"2026-10-09T18:45:00Z","v":6471,"vw":137.765753},{"c":137.97,"h":138.39,"l":137.92,"n":304,"o":138.36,"t":"2026-10-09T19:00:00Z","v":5306,"vw":138.138621},{"c":137.73,"h":137.9,"l":137.615,"n":230,"o":137.9,"t":"2026-10-09T19:15:00Z","v":7028,"vw":137.701848},{"c":137.53,"h":137.8525,"l":137.5,"n":555,"o":137.73,"t":"2026-10-09T19:30:00Z","v":15313,"vw":137.644218},{"c":137.42,"h":137.55,"l":137.0637,"n":1472,"o":137.51,"t":"2026-10-09T19:45:00Z","v":35707,"vw":137.39847},{"c":137.28,"h":137.396,"l":137.28,"n":23,"o":137.396,"t":"2026-10-09T20:00:00Z","v":52214,"vw":137.280354},{"c":137.23,"h":138.62,"l":136.6925,"n":202,"o":137.62,"t":"2026-10-12T13:30:00Z","v":8820,"vw":137.497943},{"c":135.9,"h":137.26,"l":135.9,"n":54,"o":137.26,"t":"2026-10-12T13:45:00Z","v":2442,"vw":136.633478},{"c":136.45,"h":136.45,"l":135.32,"n":248,"o":135.87,"t":"2026-10-12T14:00:00Z","v":10661,"vw":135.850084},{"c":136.53,"h":136.53,"l":135.68,"n":172,"o":136.24,"t":"2026-10-12T14:15:00Z","v":4703,"vw":136.024025},{"c":136.3,"h":136.6,"l":136.16,"n":195,"o":136.33,"t":"2026-10-12T14:30:00Z","v":9000,"vw":136.357145},{"c":137.22,"h":137.22,"l":136.205,"n":308,"o":136.4,"t":"2026-10-12T14:45:00Z","v":10393,"vw":136.681205},{"c":137.48,"h":137.485,"l":136.61,"n":184,"o":137.115,"t":"2026-10-12T15:00:00Z","v":6778,"vw":137.089014},{"c":137.9,"h":137.9,"l":137.29,"n":188,"o":137.485,"t":"2026-10-12T15:15:00Z","v":5209,"vw":137.50052},{"c":137.95,"h":137.95,"l":137.64,"n":104,"o":137.69,"t":"2026-10-12T15:30:00Z","v":3271,"vw":137.7625},{"c":137.74,"h":137.995,"l":137.64,"n":236,"o":137.94,"t":"2026-10-12T15:45:00Z","v":7600,"vw":137.796232},{"c":138.35,"h":138.37,"l":137.785,"n":169,"o":137.785,"t":"2026-10-12T16:00:00Z","v":4974,"vw":138.050118},{"c":138.445,"h":138.59,"l":138.32,"n":300,"o":138.32,"t":"2026-10-12T16:15:00Z","v":9601,"vw":138.41505},{"c":138.51,"h":138.59,"l":138.4453,"n":85,"o":138.55,"t":"2026-10-12T16:30:00Z","v":1356,"vw":138.532726},{"c":138.75,"h":138.75,"l":138.32,"n":245,"o":138.4,"t":"2026-10-12T16:45:00Z","v":6961,"vw":138.436576},{"c":138.86,"h":138.86,"l":138.625,"n":71,"o":138.74,"t":"2026-10-12T17:00:00Z","v":1874,"vw":138.67925},{"c":138.845,"h":139.1072,"l":138.6325,"n":323,"o":138.805,"t":"2026-10-12T17:15:00Z","v":9496,"vw":138.768852},{"c":138.96,"h":139.005,"l":138.81,"n":164,"o":138.83,"t":"2026-10-12T17:30:00Z","v":4861,"vw":138.937466},{"c":139.09,"h":139.09,"l":138.73,"n":325,"o":138.95,"t":"2026-10-12T17:45:00Z","v":9493,"vw":138.836142},{"c":139.02,"h":139.19,"l":139.0025,"n":85,"o":139.0125,"t":"2026-10-12T18:00:00Z","v":1705,"vw":139.068649},{"c":138.79,"h":139.01,"l":138.74,"n":272,"o":139.01,"t":"2026-10-12T18:15:00Z","v":7384,"vw":138.840704},{"c":138.74,"h":139.03,"l":138.6901,"n":330,"o":138.9,"t":"2026-10-12T18:30:00Z","v":8277,"vw":138.825613},{"c":138.78,"h":138.815,"l":138.27,"n":487,"o":138.815,"t":"2026-10-12T18:45:00Z","v":11541,"vw":138.561008},{"c":139.05,"h":139.05,"l":138.65,"n":306,"o":138.77,"t":"2026-10-12T19:00:00Z","v":6588,"vw":138.745161},{"c":139.045,"h":139.305,"l":138.81,"n":682,"o":138.885,"t":"2026-10-12T19:15:00Z","v":20591,"vw":139.004663},{"c":138.365,"h":139.04,"l":138.36,"n":756,"o":139.04,"t":"2026-10-12T19:30:00Z","v":20700,"vw":138.627126},{"c":138.63,"h":138.69,"l":137.87,"n":2043,"o":138.35,"t":"2026-10-12T19:45:00Z","v":83708,"vw":138.407425},{"c":138.54,"h":138.54,"l":138.507,"n":45,"o":138.507,"t":"2026-10-12T20:00:00Z","v":82812,"vw":138.539927},{"c":137.75,"h":138.8,"l":137.75,"n":38,"o":138.8,"t":"2026-10-12T21:00:00Z","v":2135,"vw":138.46479},{"c":138.2,"h":138.2,"l":138.2,"n":28,"o":138.2,"t":"2026-10-12T21:15:00Z","v":340,"vw":138.2},{"c":138,"h":138,"l":138,"n":5,"o":138,"t":"2026-10-12T23:15:00Z","v":302,"vw":138},{"c":138.68,"h":138.74,"l":138.35,"n":93,"o":138.74,"t":"2026-10-13T08:15:00Z","v":1640,"vw":138.464117},{"c":138.7,"h":138.7,"l":138.7,"n":13,"o":138.7,"t":"2026-10-13T09:00:00Z","v":598,"vw":138.7},{"c":139.21,"h":139.54,"l":137.96,"n":144,"o":139.54,"t":"2026-10-13T13:30:00Z","v":9557,"vw":138.999217},{"c":137.96,"h":139.2,"l":137.7,"n":101,"o":139.2,"t":"2026-10-13T13:45:00Z","v":5120,"vw":138.91315},{"c":137.66,"h":137.8,"l":137.245,"n":173,"o":137.57,"t":"2026-10-13T14:00:00Z","v":3861,"vw":137.61961},{"c":138.06,"h":138.24,"l":137.63,"n":208,"o":137.84,"t":"2026-10-13T14:15:00Z","v":4231,"vw":137.926667},{"c":138,"h":138.47,"l":138,"n":46,"o":138.47,"t":"2026-10-13T14:30:00Z","v":1519,"vw":138.1},{"c":138.305,"h":138.83,"l":138.19,"n":259,"o":138.19,"t":"2026-10-13T14:45:00Z","v":10580,"vw":138.656102},{"c":137.91,"h":138.78,"l":137.91,"n":162,"o":138.465,"t":"2026-10-13T15:00:00Z","v":3485,"vw":138.411207},{"c":138.09,"h":138.11,"l":137.79,"n":172,"o":138.11,"t":"2026-10-13T15:15:00Z","v":3924,"vw":137.934503},{"c":137.76,"h":138.21,"l":137.76,"n":183,"o":138.21,"t":"2026-10-13T15:30:00Z","v":4854,"vw":137.994775},{"c":137.42,"h":137.75,"l":137.2,"n":104,"o":137.75,"t":"2026-10-13T15:45:00Z","v":2982,"vw":137.503085},{"c":137.49,"h":137.49,"l":137.18,"n":135,"o":137.28,"t":"2026-10-13T16:00:00Z","v":4059,"vw":137.327446},{"c":138.16,"h":138.16,"l":137.46,"n":170,"o":137.46,"t":"2026-10-13T16:15:00Z","v":3127,"vw":137.82},{"c":137.49,"h":138.2,"l":137.48,"n":154,"o":138.2,"t":"2026-10-13T16:30:00Z","v":4929,"vw":137.812963},{"c":137.62,"h":137.68,"l":137.2501,"n":180,"o":137.68,"t":"2026-10-13T16:45:00Z","v":3825,"vw":137.519622},{"c":137.505,"h":137.72,"l":137.44,"n":136,"o":137.68,"t":"2026-10-13T17:00:00Z","v":5708,"vw":137.636107},{"c":137.19,"h":137.46,"l":137,"n":140,"o":137.46,"t":"2026-10-13T17:15:00Z","v":3982,"vw":137.311088},{"c":136.845,"h":137.43,"l":136.845,"n":334,"o":137.255,"t":"2026-10-13T17:30:00Z","v":10352,"vw":137.219778},{"c":136.655,"h":137,"l":136.53,"n":202,"o":136.84,"t":"2026-10-13T17:45:00Z","v":6914,"vw":136.838599},{"c":136.605,"h":137.04,"l":136.605,"n":366,"o":136.655,"t":"2026-10-13T18:00:00Z","v":10205,"vw":136.822341},{"c":137.07,"h":137.11,"l":136.59,"n":237,"o":136.59,"t":"2026-10-13T18:15:00Z","v":6618,"vw":136.877104},{"c":137.215,"h":137.22,"l":136.94,"n":198,"o":136.96,"t":"2026-10-13T18:30:00Z","v":4743,"vw":137.075655},{"c":136.91,"h":137.215,"l":136.81,"n":187,"o":137.215,"t":"2026-10-13T18:45:00Z","v":4051,"vw":136.930619},{"c":137.09,"h":137.09,"l":136.79,"n":304,"o":136.905,"t":"2026-10-13T19:00:00Z","v":10214,"vw":136.905632},{"c":137.34,"h":137.405,"l":136.855,"n":453,"o":136.965,"t":"2026-10-13T19:15:00Z","v":13494,"vw":137.134391},{"c":137.26,"h":137.41,"l":137.05,"n":546,"o":137.25,"t":"2026-10-13T19:30:00Z","v":16924,"vw":137.208237},{"c":136.76,"h":137.78,"l":136.599,"n":1894,"o":137.31,"t":"2026-10-13T19:45:00Z","v":65341,"vw":136.994179},{"c":136.95,"h":136.95,"l":136.803,"n":39,"o":136.803,"t":"2026-10-13T20:00:00Z","v":77036,"vw":136.949732},{"c":136.95,"h":137,"l":136.95,"n":2,"o":137,"t":"2026-10-14T11:00:00Z","v":200,"vw":136.975},{"c":136.44,"h":137.58,"l":133.86,"n":151,"o":134.61,"t":"2026-10-14T13:30:00Z","v":14888,"vw":136.095221},{"c":136.305,"h":136.33,"l":136.305,"n":26,"o":136.33,"t":"2026-10-14T13:45:00Z","v":570,"vw":136.31125},{"c":135,"h":136.89,"l":135,"n":271,"o":136.2775,"t":"2026-10-14T14:00:00Z","v":9703,"vw":136.338902},{"c":135.29,"h":135.74,"l":134.84,"n":296,"o":135.04,"t":"2026-10-14T14:15:00Z","v":17646,"vw":135.244441},{"c":136.17,"h":136.45,"l":135.65,"n":252,"o":135.85,"t":"2026-10-14T14:30:00Z","v":9583,"vw":136.079786},{"c":134.78,"h":136.57,"l":134.78,"n":284,"o":135.94,"t":"2026-10-14T14:45:00Z","v":12694,"vw":135.754736},{"c":134.56,"h":134.98,"l":134.56,"n":148,"o":134.98,"t":"2026-10-14T15:00:00Z","v":2927,"vw":134.676309},{"c":134.24,"h":134.575,"l":134.15,"n":220,"o":134.575,"t":"2026-10-14T15:15:00Z","v":4736,"vw":134.221895},{"c":134.06,"h":134.405,"l":134.04,"n":176,"o":134.235,"t":"2026-10-14T15:30:00Z","v":3290,"vw":134.206667},{"c":134.09,"h":134.41,"l":134.01,"n":297,"o":134.02,"t":"2026-10-14T15:45:00Z","v":25407,"vw":134.209622},{"c":133.84,"h":134.395,"l":133.84,"n":353,"o":134.25,"t":"2026-10-14T16:00:00Z","v":8921,"vw":134.193756},{"c":132.97,"h":133.63,"l":132.5,"n":487,"o":133.63,"t":"2026-10-14T16:15:00Z","v":17152,"vw":133.057173},{"c":132.645,"h":133.065,"l":132.31,"n":151,"o":133.06,"t":"2026-10-14T16:30:00Z","v":4953,"vw":132.788378},{"c":132.045,"h":132.595,"l":131.955,"n":348,"o":132.37,"t":"2026-10-14T16:45:00Z","v":11351,"vw":132.273898},{"c":131.67,"h":131.94,"l":131.6,"n":127,"o":131.84,"t":"2026-10-14T17:00:00Z","v":2588,"vw":131.732062},{"c":132.19,"h":132.19,"l":131.45,"n":154,"o":131.45,"t":"2026-10-14T17:15:00Z","v":3455,"vw":131.953077},{"c":131.96,"h":132.1,"l":131.89,"n":122,"o":132.1,"t":"2026-10-14T17:30:00Z","v":2257,"vw":132.005479},{"c":131.47,"h":131.89,"l":131.47,"n":135,"o":131.89,"t":"2026-10-14T17:45:00Z","v":3862,"vw":131.700526},{"c":131.63,"h":131.87,"l":131.37,"n":314,"o":131.43,"t":"2026-10-14T18:00:00Z","v":5484,"vw":131.646113},{"c":132.25,"h":132.44,"l":131.55,"n":347,"o":131.63,"t":"2026-10-14T18:15:00Z","v":8834,"vw":131.88475},{"c":132.37,"h":132.37,"l":131.99,"n":168,"o":132.11,"t":"2026-10-14T18:30:00Z","v":3910,"vw":132.17517},{"c":132.715,"h":132.77,"l":132.12,"n":392,"o":132.295,"t":"2026-10-14T18:45:00Z","v":9272,"vw":132.415813},{"c":132.8444,"h":132.9,"l":132.57,"n":506,"o":132.67,"t":"2026-10-14T19:00:00Z","v":12854,"vw":132.70397},{"c":133.03,"h":133.15,"l":132.4746,"n":524,"o":132.72,"t":"2026-10-14T19:15:00Z","v":13180,"vw":132.860273},{"c":132.525,"h":133.0575,"l":131.67,"n":896,"o":133.04,"t":"2026-10-14T19:30:00Z","v":22411,"vw":132.352412},{"c":132.06,"h":132.46,"l":131.64,"n":2805,"o":132.43,"t":"2026-10-14T19:45:00Z","v":98026,"vw":131.978712},{"c":132.18,"h":132.22,"l":132.16,"n":37,"o":132.16,"t":"2026-10-14T20:00:00Z","v":83598,"vw":132.180003},{"c":132.18,"h":132.18,"l":132.18,"n":6,"o":132.18,"t":"2026-10-15T13:00:00Z","v":203,"vw":132.18},{"c":133.27,"h":133.27,"l":132.055,"n":121,"o":133.07,"t":"2026-10-15T13:30:00Z","v":3852,"vw":132.877296},{"c":132.31,"h":133.3,"l":131.86,"n":184,"o":132.35,"t":"2026-10-15T13:45:00Z","v":6970,"vw":132.233909},{"c":133.07,"h":133.2,"l":132.66,"n":354,"o":132.895,"t":"2026-10-15T14:00:00Z","v":11432,"vw":132.932911},{"c":132.88,"h":133.19,"l":132.48,"n":254,"o":132.76,"t":"2026-10-15T14:15:00Z","v":8120,"vw":132.797917},{"c":134.475,"h":134.785,"l":133.0075,"n":409,"o":133.0075,"t":"2026-10-15T14:30:00Z","v":14228,"vw":133.800897},{"c":134.64,"h":134.96,"l":134.24,"n":237,"o":134.47,"t":"2026-10-15T14:45:00Z","v":7135,"vw":134.597805},{"c":135.45,"h":135.61,"l":134.915,"n":158,"o":134.915,"t":"2026-10-15T15:00:00Z","v":5926,"vw":135.363489},{"c":135.955,"h":136.065,"l":135.23,"n":217,"o":135.525,"t":"2026-10-15T15:15:00Z","v":9288,"vw":135.699246},{"c":135.905,"h":136.2,"l":135.63,"n":164,"o":135.66,"t":"2026-10-15T15:30:00Z","v":4343,"vw":135.856765},{"c":135.97,"h":136.29,"l":135.965,"n":183,"o":136.19,"t":"2026-10-15T15:45:00Z","v":5563,"vw":136.114961},{"c":136.36,"h":136.5,"l":135.555,"n":213,"o":135.88,"t":"2026-10-15T16:00:00Z","v":9040,"vw":136.091579},{"c":135.64,"h":136.37,"l":134.9,"n":389,"o":136.37,"t":"2026-10-15T16:15:00Z","v":17997,"vw":135.636031},{"c":135.43,"h":135.65,"l":135.27,"n":195,"o":135.435,"t":"2026-10-15T16:30:00Z","v":5475,"vw":135.415807},{"c":135.55,"h":135.84,"l":135.52,"n":150,"o":135.645,"t":"2026-10-15T16:45:00Z","v":3118,"vw":135.647494},{"c":135.925,"h":135.945,"l":135.51,"n":230,"o":135.675,"t":"2026-10-15T17:00:00Z","v":7180,"vw":135.707907},{"c":135.84,"h":136.065,"l":135.73,"n":122,"o":136,"t":"2026-10-15T17:15:00Z","v":3834,"vw":135.887728},{"c":135.595,"h":135.88,"l":135.25,"n":377,"o":135.73,"t":"2026-10-15T17:30:00Z","v":12820,"vw":135.543529},{"c":135.44,"h":135.91,"l":135.41,"n":444,"o":135.42,"t":"2026-10-15T17:45:00Z","v":16954,"vw":135.627636},{"c":135.2,"h":135.55,"l":135,"n":369,"o":135.37,"t":"2026-10-15T18:00:00Z","v":12692,"vw":135.284216},{"c":135.42,"h":135.42,"l":134.765,"n":326,"o":135,"t":"2026-10-15T18:15:00Z","v":9136,"vw":135.009125},{"c":135.015,"h":135.375,"l":134.85,"n":468,"o":135.375,"t":"2026-10-15T18:30:00Z","v":14790,"vw":135.145607},{"c":135.015,"h":135.275,"l":134.91,"n":457,"o":135.015,"t":"2026-10-15T18:45:00Z","v":12001,"vw":135.090024},{"c":135.285,"h":135.38,"l":135.01,"n":421,"o":135.01,"t":"2026-10-15T19:00:00Z","v":13008,"vw":135.21593},{"c":135.34,"h":135.605,"l":135.29,"n":505,"o":135.29,"t":"2026-10-15T19:15:00Z","v":14157,"vw":135.452335},{"c":135.41,"h":135.6,"l":135.15,"n":716,"o":135.345,"t":"2026-10-15T19:30:00Z","v":19411,"vw":135.450301},{"c":136.13,"h":136.16,"l":135.185,"n":2160,"o":135.42,"t":"2026-10-15T19:45:00Z","v":79858,"vw":135.802389},{"c":136.12,"h":136.12,"l":136.12,"n":37,"o":136.12,"t":"2026-10-15T20:00:00Z","v":80736,"vw":136.12},{"c":137.02,"h":138.85,"l":135.82,"n":80,"o":136.7,"t":"2026-10-16T13:30:00Z","v":6142,"vw":136.706},{"c":137.16,"h":137.16,"l":137.02,"n":92,"o":137.02,"t":"2026-10-16T13:45:00Z","v":8892,"vw":137.123041},{"c":137.04,"h":137.2375,"l":137,"n":219,"o":137.2375,"t":"2026-10-16T14:00:00Z","v":61249,"vw":137.001494},{"c":137.34,"h":137.71,"l":137,"n":341,"o":137.5,"t":"2026-10-16T14:15:00Z","v":16787,"vw":137.420702},{"c":137.17,"h":137.415,"l":137.015,"n":120,"o":137.4,"t":"2026-10-16T14:30:00Z","v":4374,"vw":137.185},{"c":136.69,"h":137.15,"l":136.69,"n":246,"o":137.035,"t":"2026-10-16T14:45:00Z","v":12539,"vw":136.934418},{"c":137.28,"h":137.28,"l":136.65,"n":132,"o":136.65,"t":"2026-10-16T15:00:00Z","v":2395,"vw":136.992727},{"c":137.45,"h":137.46,"l":137.45,"n":56,"o":137.45,"t":"2026-10-16T15:15:00Z","v":1281,"vw":137.451224},{"c":137.41,"h":137.49,"l":137.41,"n":112,"o":137.49,"t":"2026-10-16T15:30:00Z","v":2619,"vw":137.47885},{"c":137.335,"h":137.73,"l":137.21,"n":220,"o":137.63,"t":"2026-10-16T15:45:00Z","v":9483,"vw":137.388692},{"c":137.675,"h":137.825,"l":137.39,"n":220,"o":137.47,"t":"2026-10-16T16:00:00Z","v":5805,"vw":137.552873},{"c":137.81,"h":137.81,"l":137.635,"n":134,"o":137.645,"t":"2026-10-16T16:15:00Z","v":2903,"vw":137.700724},{"c":137.79,"h":138.17,"l":137.2225,"n":424,"o":137.61,"t":"2026-10-16T16:30:00Z","v":23330,"vw":137.638015},{"c":137.175,"h":138,"l":137.175,"n":176,"o":137.94,"t":"2026-10-16T16:45:00Z","v":12911,"vw":137.739052},{"c":136.775,"h":137.36,"l":136.69,"n":189,"o":137.13,"t":"2026-10-16T17:00:00Z","v":9220,"vw":137.010782},{"c":137.4,"h":137.4,"l":136.75,"n":201,"o":136.855,"t":"2026-10-16T17:15:00Z","v":7592,"vw":137.05971},{"c":137.49,"h":137.8,"l":137.39,"n":329,"o":137.45,"t":"2026-10-16T17:30:00Z","v":11424,"vw":137.521411},{"c":136.51,"h":137.49,"l":136.37,"n":395,"o":137.49,"t":"2026-10-16T17:45:00Z","v":19318,"vw":136.866166},{"c":136.67,"h":136.9,"l":136.28,"n":463,"o":136.29,"t":"2026-10-16T18:00:00Z","v":15234,"vw":136.633436},{"c":136.8,"h":137.17,"l":136.79,"n":210,"o":137.16,"t":"2026-10-16T18:15:00Z","v":7827,"vw":136.865102},{"c":136.795,"h":136.83,"l":136.46,"n":316,"o":136.53,"t":"2026-10-16T18:30:00Z","v":9055,"vw":136.707678},{"c":136.76,"h":137.19,"l":136.41,"n":388,"o":137.19,"t":"2026-10-16T18:45:00Z","v":7797,"vw":136.836198},{"c":136.755,"h":136.87,"l":136.46,"n":263,"o":136.67,"t":"2026-10-16T19:00:00Z","v":4307,"vw":136.719782},{"c":137.17,"h":137.39,"l":136.86,"n":470,"o":136.86,"t":"2026-10-16T19:15:00Z","v":10976,"vw":137.130565},{"c":136.895,"h":137.255,"l":136.66,"n":939,"o":137.23,"t":"2026-10-16T19:30:00Z","v":23110,"vw":136.973822},{"c":137.1,"h":137.39,"l":136.845,"n":1784,"o":136.88,"t":"2026-10-16T19:45:00Z","v":65783,"vw":137.098256},{"c":137.21,"h":137.21,"l":137.21,"n":34,"o":137.21,"t":"2026-10-16T20:00:00Z","v":121815,"vw":137.21},{"c":137.19,"h":137.19,"l":137.19,"n":3,"o":137.19,"t":"2026-10-19T12:15:00Z","v":200,"vw":137.19},{"c":136.85,"h":138.735,"l":136.5896,"n":209,"o":136.94,"t":"2026-10-19T13:30:00Z","v":12158,"vw":137.391994},{"c":135.6,"h":136.955,"l":135.585,"n":604,"o":136.85,"t":"2026-10-19T13:45:00Z","v":41732,"vw":136.659509},{"c":136.2501,"h":136.38,"l":135.6,"n":121,"o":135.6,"t":"2026-10-19T14:00:00Z","v":2939,"vw":136.034272},{"c":136.53,"h":136.56,"l":136.05,"n":267,"o":136.35,"t":"2026-10-19T14:15:00Z","v":8148,"vw":136.31871},{"c":136.44,"h":136.91,"l":136.27,"n":407,"o":136.64,"t":"2026-10-19T14:30:00Z","v":11429,"vw":136.647324},{"c":136.68,"h":136.74,"l":136.455,"n":120,"o":136.64,"t":"2026-10-19T14:45:00Z","v":2803,"vw":136.589823},{"c":136.79,"h":137.04,"l":136.6,"n":190,"o":136.85,"t":"2026-10-19T15:00:00Z","v":4801,"vw":136.717537},{"c":136.61,"h":137.2399,"l":136.61,"n":183,"o":136.975,"t":"2026-10-19T15:15:00Z","v":4828,"vw":136.863071},{"c":136.92,"h":136.985,"l":136.26,"n":297,"o":136.57,"t":"2026-10-19T15:30:00Z","v":7959,"vw":136.629581},{"c":136.94,"h":137.07,"l":136.81,"n":133,"o":136.83,"t":"2026-10-19T15:45:00Z","v":2632,"vw":136.937826},{"c":136.07,"h":136.93,"l":136.04,"n":283,"o":136.93,"t":"2026-10-19T16:00:00Z","v":8502,"vw":136.446957},{"c":136.3,"h":136.39,"l":136.02,"n":152,"o":136.155,"t":"2026-10-19T16:15:00Z","v":5126,"vw":136.278842},{"c":136.44,"h":136.6,"l":136.26,"n":204,"o":136.26,"t":"2026-10-19T16:30:00Z","v":6134,"vw":136.450292},{"c":136.38,"h":136.45,"l":136.38,"n":108,"o":136.45,"t":"2026-10-19T16:45:00Z","v":1675,"vw":136.431667},{"c":136.545,"h":136.59,"l":136.38,"n":160,"o":136.38,"t":"2026-10-19T17:00:00Z","v":3346,"vw":136.482588},{"c":136.43,"h":136.83,"l":136.43,"n":187,"o":136.83,"t":"2026-10-19T17:15:00Z","v":7161,"vw":136.610593},{"c":136.32,"h":136.435,"l":136.215,"n":186,"o":136.435,"t":"2026-10-19T17:30:00Z","v":4060,"vw":136.289281},{"c":136.37,"h":136.5,"l":136.325,"n":229,"o":136.325,"t":"2026-10-19T17:45:00Z","v":4725,"vw":136.393183},{"c":136.28,"h":136.52,"l":136.11,"n":314,"o":136.23,"t":"2026-10-19T18:00:00Z","v":9914,"vw":136.289229},{"c":136.79,"h":136.79,"l":136.46,"n":354,"o":136.46,"t":"2026-10-19T18:15:00Z","v":7492,"vw":136.661806},{"c":136.52,"h":136.87,"l":136.52,"n":297,"o":136.7101,"t":"2026-10-19T18:30:00Z","v":7570,"vw":136.706336},{"c":136.66,"h":136.69,"l":136.4501,"n":273,"o":136.52,"t":"2026-10-19T18:45:00Z","v":7545,"vw":136.550521},{"c":136.41,"h":136.66,"l":136.41,"n":232,"o":136.66,"t":"2026-10-19T19:00:00Z","v":5951,"vw":136.481432},{"c":136.82,"h":136.95,"l":136.45,"n":535,"o":136.45,"t":"2026-10-19T19:15:00Z","v":16165,"vw":136.68602},{"c":136.725,"h":136.93,"l":136.52,"n":744,"o":136.85,"t":"2026-10-19T19:30:00Z","v":27435,"vw":136.670451},{"c":136.21,"h":137.03,"l":135.87,"n":2282,"o":136.72,"t":"2026-10-19T19:45:00Z","v":97690,"vw":136.234162},{"c":135.5,"h":136.278,"l":135.5,"n":28,"o":136.278,"t":"2026-10-19T20:00:00Z","v":149403,"vw":136.219099},{"c":138.19,"h":138.19,"l":136.76,"n":62,"o":136.76,"t":"2026-10-20T13:30:00Z","v":3637,"vw":136.942564},{"c":139.3,"h":139.57,"l":138.015,"n":228,"o":138.02,"t":"2026-10-20T13:45:00Z","v":12699,"vw":138.887681},{"c":137.83,"h":139.82,"l":137.83,"n":130,"o":139.78,"t":"2026-10-20T14:00:00Z","v":7371,"vw":139.194196},{"c":138.91,"h":138.91,"l":137.82,"n":174,"o":137.82,"t":"2026-10-20T14:15:00Z","v":10729,"vw":138.23181},{"c":139.92,"h":139.92,"l":139.06,"n":151,"o":139.19,"t":"2026-10-20T14:30:00Z","v":4055,"vw":139.604257},{"c":140.15,"h":140.18,"l":139.58,"n":186,"o":139.8,"t":"2026-10-20T14:45:00Z","v":5968,"vw":139.937015},{"c":139.54,"h":140.13,"l":139.54,"n":246,"o":140.01,"t":"2026-10-20T15:00:00Z","v":4884,"vw":139.908913},{"c":139.96,"h":139.96,"l":139.705,"n":121,"o":139.92,"t":"2026-10-20T15:15:00Z","v":1555,"vw":139.864172},{"c":139.75,"h":139.815,"l":139.46,"n":250,"o":139.65,"t":"2026-10-20T15:30:00Z","v":5533,"vw":139.702895},{"c":139.32,"h":139.795,"l":139.32,"n":289,"o":139.47,"t":"2026-10-20T15:45:00Z","v":7166,"vw":139.591947},{"c":139.03,"h":139.35,"l":138.97,"n":127,"o":139.35,"t":"2026-10-20T16:00:00Z","v":2063,"vw":139.154564},{"c":138.5,"h":138.85,"l":138.5,"n":97,"o":138.85,"t":"2026-10-20T16:15:00Z","v":2555,"vw":138.700556},{"c":138.69,"h":138.69,"l":138.34,"n":141,"o":138.615,"t":"2026-10-20T16:30:00Z","v":2639,"vw":138.496042},{"c":138.26,"h":138.5791,"l":137.9601,"n":98,"o":137.9601,"t":"2026-10-20T16:45:00Z","v":2741,"vw":138.193427},{"c":138.9,"h":138.9,"l":138.29,"n":307,"o":138.51,"t":"2026-10-20T17:00:00Z","v":13020,"vw":138.578405},{"c":138.49,"h":138.885,"l":138.26,"n":438,"o":138.82,"t":"2026-10-20T17:15:00Z","v":20702,"vw":138.527272},{"c":138.475,"h":138.63,"l":138.475,"n":226,"o":138.58,"t":"2026-10-20T17:30:00Z","v":6503,"vw":138.523866},{"c":138.665,"h":138.725,"l":138.4,"n":379,"o":138.47,"t":"2026-10-20T17:45:00Z","v":11104,"vw":138.60144},{"c":138.615,"h":138.79,"l":138.45,"n":311,"o":138.665,"t":"2026-10-20T18:00:00Z","v":4002,"vw":138.621468},{"c":138.405,"h":138.75,"l":138.36,"n":284,"o":138.63,"t":"2026-10-20T18:15:00Z","v":6564,"vw":138.517634},{"c":138.24,"h":138.47,"l":138.07,"n":260,"o":138.32,"t":"2026-10-20T18:30:00Z","v":7277,"vw":138.319491},{"c":138.12,"h":138.27,"l":137.89,"n":328,"o":138.24,"t":"2026-10-20T18:45:00Z","v":10200,"vw":138.150328},{"c":138.22,"h":138.32,"l":138.12,"n":267,"o":138.29,"t":"2026-10-20T19:00:00Z","v":9255,"vw":138.234944},{"c":138.3925,"h":138.46,"l":137.975,"n":607,"o":138.215,"t":"2026-10-20T19:15:00Z","v":18944,"vw":138.241706},{"c":137.93,"h":138.4325,"l":137.6,"n":691,"o":138.3875,"t":"2026-10-20T19:30:00Z","v":20859,"vw":138.064533},{"c":136.77,"h":137.8,"l":136.663,"n":2222,"o":137.77,"t":"2026-10-20T19:45:00Z","v":103909,"vw":137.059872},{"c":136.94,"h":136.94,"l":136.94,"n":32,"o":136.94,"t":"2026-10-20T20:00:00Z","v":96265,"vw":136.94},{"c":136.9,"h":136.94,"l":136.9,"n":7,"o":136.94,"t":"2026-10-21T08:15:00Z","v":205,"vw":136.92},{"c":136.912,"h":137.61,"l":136.47,"n":77,"o":137.53,"t":"2026-10-21T13:30:00Z","v":3458,"vw":136.984975},{"c":136.47,"h":137.29,"l":136.16,"n":126,"o":136.47,"t":"2026-10-21T13:45:00Z","v":9121,"vw":136.426875},{"c":135.5,"h":136.56,"l":135.09,"n":149,"o":136.1,"t":"2026-10-21T14:00:00Z","v":4741,"vw":135.770878},{"c":135.845,"h":136.03,"l":135.5537,"n":175,"o":135.87,"t":"2026-10-21T14:15:00Z","v":5312,"vw":135.846128},{"c":136.445,"h":136.72,"l":135.71,"n":222,"o":135.725,"t":"2026-10-21T14:30:00Z","v":6224,"vw":136.18533},{"c":136.22,"h":136.8,"l":136.13,"n":259,"o":136.48,"t":"2026-10-21T14:45:00Z","v":10230,"vw":136.382157},{"c":135.81,"h":136.29,"l":135.81,"n":146,"o":136.03,"t":"2026-10-21T15:00:00Z","v":4034,"vw":136.110837},{"c":136,"h":136,"l":135.51,"n":168,"o":135.68,"t":"2026-10-21T15:15:00Z","v":4872,"vw":135.672739},{"c":135.905,"h":136.295,"l":135.905,"n":119,"o":136.02,"t":"2026-10-21T15:30:00Z","v":2837,"vw":136.14164},{"c":136.47,"h":136.47,"l":135.9025,"n":207,"o":135.905,"t":"2026-10-21T15:45:00Z","v":4737,"vw":136.192041},{"c":136.55,"h":136.71,"l":136.29,"n":152,"o":136.42,"t":"2026-10-21T16:00:00Z","v":4265,"vw":136.404626},{"c":135.98,"h":136.595,"l":135.98,"n":384,"o":136.54,"t":"2026-10-21T16:15:00Z","v":12590,"vw":136.264202},{"c":136.125,"h":136.56,"l":135.56,"n":490,"o":135.87,"t":"2026-10-21T16:30:00Z","v":16904,"vw":136.016961},{"c":135.875,"h":136.04,"l":135.67,"n":112,"o":136.04,"t":"2026-10-21T16:45:00Z","v":6523,"vw":135.989751},{"c":135.7,"h":136.1,"l":135.64,"n":348,"o":135.785,"t":"2026-10-21T17:00:00Z","v":9345,"vw":135.812557},{"c":135.29,"h":135.58,"l":135.29,"n":125,"o":135.58,"t":"2026-10-21T17:15:00Z","v":2722,"vw":135.497727},{"c":135.59,"h":135.59,"l":135.34,"n":167,"o":135.395,"t":"2026-10-21T17:30:00Z","v":6881,"vw":135.412272},{"c":135.4,"h":135.64,"l":135.4,"n":210,"o":135.5,"t":"2026-10-21T17:45:00Z","v":8459,"vw":135.5181},{"c":135.55,"h":135.55,"l":135.165,"n":229,"o":135.37,"t":"2026-10-21T18:00:00Z","v":5613,"vw":135.320225},{"c":135.61,"h":135.61,"l":135.25,"n":159,"o":135.55,"t":"2026-10-21T18:15:00Z","v":4755,"vw":135.476672},{"c":135.99,"h":136.035,"l":135.62,"n":164,"o":135.62,"t":"2026-10-21T18:30:00Z","v":5607,"vw":135.87854},{"c":135.69,"h":136.37,"l":135.65,"n":379,"o":135.99,"t":"2026-10-21T18:45:00Z","v":10250,"vw":135.893292},{"c":135.46,"h":135.6,"l":135.155,"n":302,"o":135.37,"t":"2026-10-21T19:00:00Z","v":7815,"vw":135.327826},{"c":136.12,"h":136.13,"l":135.58,"n":439,"o":135.58,"t":"2026-10-21T19:15:00Z","v":12387,"vw":135.840926},{"c":136.14,"h":136.16,"l":135.97,"n":349,"o":136.13,"t":"2026-10-21T19:30:00Z","v":7832,"vw":136.07334},{"c":136.38,"h":136.725,"l":136.16,"n":1606,"o":136.26,"t":"2026-10-21T19:45:00Z","v":52477,"vw":136.403284},{"c":136.34,"h":136.38,"l":136.34,"n":33,"o":136.38,"t":"2026-10-21T20:00:00Z","v":104777,"vw":136.340567},{"c":135.5,"h":135.5,"l":135.5,"n":9,"o":135.5,"t":"2026-10-22T10:45:00Z","v":607,"vw":135.5},{"c":136.34,"h":136.34,"l":136.34,"n":1,"o":136.34,"t":"2026-10-22T12:45:00Z","v":13916,"vw":136.34},{"c":137.08,"h":137.08,"l":133.74,"n":59,"o":135,"t":"2026-10-22T13:30:00Z","v":4007,"vw":135.345623},{"c":138.78,"h":138.78,"l":137.35,"n":46,"o":137.41,"t":"2026-10-22T13:45:00Z","v":1234,"vw":138.041321},{"c":137.975,"h":138.8,"l":137.89,"n":146,"o":138.54,"t":"2026-10-22T14:00:00Z","v":4992,"vw":138.398937},{"c":137.26,"h":137.95,"l":136.95,"n":175,"o":137.95,"t":"2026-10-22T14:15:00Z","v":5461,"vw":137.293507},{"c":137,"h":137.61,"l":136.76,"n":556,"o":137.35,"t":"2026-10-22T14:30:00Z","v":24240,"vw":137.053807},{"c":137.19,"h":137.925,"l":137.05,"n":91,"o":137.44,"t":"2026-10-22T14:45:00Z","v":2416,"vw":137.477984}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.398800824148489,"strike":192.19699915216822,"iv":0.8382934458160298,"gamma":0.005432431344731664,"theta":-0.09906548015778224,"vega":0.06815914025180596,"rho":0.009601951515532718,"breakevenPct":41.11509583520426},{"delta":0.15,"premium":2.2384633613877907,"strike":179.86016195621565,"iv":0.819091083984372,"gamma":0.0073341363514543125,"theta":-0.12907374731320043,"vega":0.09055147123370097,"rho":0.01433692710572989,"breakevenPct":32.73462010175919},{"delta":0.2,"premium":2.0094290461643105,"strike":156.3285753847026,"iv":0.4949479328065787,"gamma":0.01477450041055307,"theta":-0.0952124835230508,"vega":0.10842279909197747,"rho":0.01979986519565065,"breakevenPct":15.415120949680656},{"delta":0.25,"premium":2.622859494341238,"strike":153.08562022635047,"iv":0.49315050604165933,"gamma":0.016923132716878037,"theta":-0.10656041368983367,"vega":0.122522523794553,"rho":0.024694201032694364,"breakevenPct":13.498418048466878},{"delta":0.3,"premium":3.1194805194805193,"strike":148.35497835497836,"iv":0.4492904761904762,"gamma":0.019854112554112555,"theta":-0.10744285714285715,"vega":0.13342597402597403,"rho":0.029714140698254225,"breakevenPct":10.412172078474281},{"delta":0.35,"premium":3.8094155844155844,"strike":145.64935064935065,"iv":0.4463142857142857,"gamma":0.021423376623376622,"theta":-0.11458571428571429,"vega":0.14267922077922077,"rho":0.03457890170154795,"breakevenPct":8.94290125648096},{"delta":0.4,"premium":4.710320284697509,"strike":143.30960854092527,"iv":0.4531391459074733,"gamma":0.02186761565836299,"theta":-0.12110071174377225,"vega":0.14797651245551602,"rho":0.03932525843584695,"breakevenPct":7.894109501875337},{"delta":0.45,"premium":5.677846975088968,"strike":141.08540925266902,"iv":0.4630590747330961,"gamma":0.021956583629893237,"theta":-0.12741743772241992,"vega":0.15202455516014235,"rho":0.04403422434835813,"breakevenPct":6.978100610655304},{"delta":0.5,"premium":6.712122598353157,"strike":138.82891125343093,"iv":0.46829817017383346,"gamma":0.02188289112534309,"theta":-0.13033604757548034,"vega":0.15327392497712716,"rho":0.048694599286733614,"breakevenPct":6.0872030408805955},{"delta":0.55,"premium":7.810018298261667,"strike":136.5416285452882,"iv":0.46907584629460203,"gamma":0.021654162854528817,"theta":-0.13001582799634034,"vega":0.1518558096980787,"rho":0.053308660952886014,"breakevenPct":5.220239699358461},{"delta":0.6,"premium":9.052397260273972,"strike":134.20254403131116,"iv":0.47219970645792564,"gamma":0.0210853228962818,"theta":-0.12884305283757339,"vega":0.14871497064579256,"rho":0.05782494322724854,"breakevenPct":4.420833363645409},{"delta":0.65,"premium":10.593493150684933,"strike":131.75636007827788,"iv":0.4801742661448141,"gamma":0.0198133072407045,"theta":-0.12590763209393346,"vega":0.1420124266144814,"rho":0.06213906810876946,"breakevenPct":3.761100101292234},{"delta":0.7,"premium":12.315212264150942,"strike":129.1686320754717,"iv":0.48984068396226416,"gamma":0.01831804245283019,"theta":-0.12195436320754717,"vega":0.13387452830188679,"rho":0.0663204306434714,"breakevenPct":3.129852277587751},{"delta":0.75,"premium":14.496816037735847,"strike":126.22051886792453,"iv":0.5038147405660378,"gamma":0.01625436320754717,"theta":-0.11540955188679244,"vega":0.12208207547169811,"rho":0.07016376706109528,"breakevenPct":2.5711312090242595},{"delta":0.8,"premium":17.01415620641562,"strike":122.95676429567644,"iv":0.5147489539748954,"gamma":0.013969735006973502,"theta":-0.10514002789400279,"vega":0.10739246861924687,"rho":0.07374670041011619,"breakevenPct":2.0270577316801908},{"delta":0.85,"premium":19.998235294117645,"strike":119.25490196078432,"iv":0.5256572549019608,"gamma":0.011423137254901964,"theta":-0.09171137254901963,"vega":0.08990666666666669,"rho":0.07696955589657166,"breakevenPct":1.5038539652321288},{"delta":0.9,"premium":25.059656652360527,"strike":113.58369098712446,"iv":0.5644635193133049,"gamma":0.008076824034334759,"theta":-0.07622532188841201,"vega":0.0677291845493562,"rho":0.07858257261178049,"breakevenPct":1.05936849587067}],"put":[{"delta":0.1,"premium":2.051151749929397,"strike":99.97696500141205,"iv":0.9972241407657876,"gamma":0.0048309172295065575,"theta":-0.11307319924461945,"vega":0.06812062138441852,"rho":-0.01293351902240722,"breakevenPct":28.62029794337586},{"delta":0.15,"premium":1.7948279492740808,"strike":118.26437265698775,"iv":0.5576217676838701,"gamma":0.010852820140868464,"theta":-0.08344827765692894,"vega":0.09003522852796314,"rho":-0.018585214066624285,"breakevenPct":15.103473498277083},{"delta":0.2,"premium":2.3253054101221644,"strike":123.20244328097732,"iv":0.5044912739965096,"gamma":0.014397905759162307,"theta":-0.0901193717277487,"vega":0.10776143106457242,"rho":-0.024699629870115695,"breakevenPct":11.890707871670564},{"delta":0.25,"premium":2.939575971731449,"strike":126.73144876325088,"iv":0.4752533568904594,"gamma":0.017219787985865726,"theta":-0.09561272084805654,"vega":0.12190282685512367,"rho":-0.030826243989577104,"breakevenPct":9.766110655645864},{"delta":0.3,"premium":3.602120141342756,"strike":129.6760895170789,"iv":0.45646654888103655,"gamma":0.01963439340400471,"theta":-0.10073639575971732,"vega":0.1341525323910483,"rho":-0.03696973685068219,"breakevenPct":8.102653709646354},{"delta":0.35,"premium":4.5144318181818175,"strike":132.02272727272728,"iv":0.4554518181818182,"gamma":0.02079,"theta":-0.10566909090909091,"vega":0.14168954545454546,"rho":-0.0432450227314975,"breakevenPct":7.05715033563273},{"delta":0.4,"premium":5.457613636363638,"strike":134.29545454545456,"iv":0.4566336363636364,"gamma":0.021790000000000004,"theta":-0.11057818181818183,"vega":0.14864409090909092,"rho":-0.04953659763722083,"breakevenPct":6.0880232457971335},{"delta":0.45,"premium":6.364503816793894,"strike":136.46310432569976,"iv":0.4473727735368957,"gamma":0.022714503816793893,"theta":-0.10964198473282442,"vega":0.15164860050890586,"rho":-0.05579759352847727,"breakevenPct":5.169035273047703},{"delta":0.5,"premium":7.255089058524173,"strike":138.5835453774385,"iv":0.4334202714164546,"gamma":0.023605089058524174,"theta":-0.10607964376590331,"vega":0.15287845631891434,"rho":-0.062044851021929734,"breakevenPct":4.272573570293505},{"delta":0.55,"premium":8.197172734314487,"strike":140.64291247095275,"iv":0.4198182029434546,"gamma":0.0242,"theta":-0.10120549961270332,"vega":0.15210557707203717,"rho":-0.06831884400693711,"breakevenPct":3.4581676968887884},{"delta":0.6,"premium":9.242873741285825,"strike":142.57939581719597,"iv":0.4069212238574748,"gamma":0.0242,"theta":-0.09369194422927962,"vega":0.147303098373354,"rho":-0.07464663008941032,"breakevenPct":2.8088621066330304},{"delta":0.65,"premium":10.288574748257167,"strike":144.5158791634392,"iv":0.39402424477149495,"gamma":0.0242,"theta":-0.08617838884585592,"vega":0.14250061967467081,"rho":-0.08097441617188356,"breakevenPct":2.1595565163772705},{"delta":0.7,"premium":11.658530405405404,"strike":146.58361486486487,"iv":0.38402212837837835,"gamma":0.023091469594594596,"theta":-0.07650861486486488,"vega":0.13271680743243244,"rho":-0.08751852758949853,"breakevenPct":1.6509334066189592},{"delta":0.75,"premium":13.136570945945946,"strike":148.69510135135135,"iv":0.37498496621621624,"gamma":0.021613429054054053,"theta":-0.06612010135135135,"vega":0.12127255067567569,"rho":-0.09413474745216077,"breakevenPct":1.1892044570264626},{"delta":0.8,"premium":14.946662895927604,"strike":151.08031674208144,"iv":0.3672609728506787,"gamma":0.019533257918552035,"theta":-0.05460090497737556,"vega":0.1072643665158371,"rho":-0.10099308925158892,"breakevenPct":0.7699877205672117},{"delta":0.85,"premium":17.293947963800903,"strike":153.90837104072398,"iv":0.3616614253393665,"gamma":0.0164789592760181,"theta":-0.04125248868778281,"vega":0.08910825791855204,"rho":-0.10824313617384776,"breakevenPct":0.4195472870303334},{"delta":0.9,"premium":22.217217630854,"strike":159.22865013774106,"iv":0.38563305785123975,"gamma":0.011747933884297514,"theta":-0.02924958677685949,"vega":0.06763801652892559,"rho":-0.11750076937181778,"breakevenPct":0.13016072098034376}]},"raw":{"call":[{"delta":0.1,"premium":1.398800824148489,"strike":192.19699915216822,"iv":0.8382934458160298,"gamma":0.005432431344731664,"theta":-0.09906548015778224,"vega":0.06815914025180596,"rho":0.009601951515532718,"breakevenPct":41.11509583520426},{"delta":0.15,"premium":2.2384633613877907,"strike":179.86016195621565,"iv":0.819091083984372,"gamma":0.0073341363514543125,"theta":-0.12907374731320043,"vega":0.09055147123370097,"rho":0.01433692710572989,"breakevenPct":32.73462010175919},{"delta":0.2,"premium":2.0094290461643105,"strike":156.3285753847026,"iv":0.4949479328065787,"gamma":0.01477450041055307,"theta":-0.0952124835230508,"vega":0.10842279909197747,"rho":0.01979986519565065,"breakevenPct":15.415120949680656},{"delta":0.25,"premium":2.622859494341238,"strike":153.08562022635047,"iv":0.49315050604165933,"gamma":0.016923132716878037,"theta":-0.10656041368983367,"vega":0.122522523794553,"rho":0.024694201032694364,"breakevenPct":13.498418048466878},{"delta":0.3,"premium":3.1194805194805193,"strike":148.35497835497836,"iv":0.4492904761904762,"gamma":0.019854112554112555,"theta":-0.10744285714285715,"vega":0.13342597402597403,"rho":0.029714140698254225,"breakevenPct":10.412172078474281},{"delta":0.35,"premium":3.8094155844155844,"strike":145.64935064935065,"iv":0.4463142857142857,"gamma":0.021423376623376622,"theta":-0.11458571428571429,"vega":0.14267922077922077,"rho":0.03457890170154795,"breakevenPct":8.94290125648096},{"delta":0.4,"premium":4.710320284697509,"strike":143.30960854092527,"iv":0.4531391459074733,"gamma":0.02186761565836299,"theta":-0.12110071174377225,"vega":0.14797651245551602,"rho":0.03932525843584695,"breakevenPct":7.894109501875337},{"delta":0.45,"premium":5.677846975088968,"strike":141.08540925266902,"iv":0.4630590747330961,"gamma":0.021956583629893237,"theta":-0.12741743772241992,"vega":0.15202455516014235,"rho":0.04403422434835813,"breakevenPct":6.978100610655304},{"delta":0.5,"premium":6.712122598353157,"strike":138.82891125343093,"iv":0.46829817017383346,"gamma":0.02188289112534309,"theta":-0.13033604757548034,"vega":0.15327392497712716,"rho":0.048694599286733614,"breakevenPct":6.0872030408805955},{"delta":0.55,"premium":7.810018298261667,"strike":136.5416285452882,"iv":0.46907584629460203,"gamma":0.021654162854528817,"theta":-0.13001582799634034,"vega":0.1518558096980787,"rho":0.053308660952886014,"breakevenPct":5.220239699358461},{"delta":0.6,"premium":9.052397260273972,"strike":134.20254403131116,"iv":0.47219970645792564,"gamma":0.0210853228962818,"theta":-0.12884305283757339,"vega":0.14871497064579256,"rho":0.05782494322724854,"breakevenPct":4.420833363645409},{"delta":0.65,"premium":10.593493150684933,"strike":131.75636007827788,"iv":0.4801742661448141,"gamma":0.0198133072407045,"theta":-0.12590763209393346,"vega":0.1420124266144814,"rho":0.06213906810876946,"breakevenPct":3.761100101292234},{"delta":0.7,"premium":12.315212264150942,"strike":129.1686320754717,"iv":0.48984068396226416,"gamma":0.01831804245283019,"theta":-0.12195436320754717,"vega":0.13387452830188679,"rho":0.0663204306434714,"breakevenPct":3.129852277587751},{"delta":0.75,"premium":14.496816037735847,"strike":126.22051886792453,"iv":0.5038147405660378,"gamma":0.01625436320754717,"theta":-0.11540955188679244,"vega":0.12208207547169811,"rho":0.07016376706109528,"breakevenPct":2.5711312090242595},{"delta":0.8,"premium":17.01415620641562,"strike":122.95676429567644,"iv":0.5147489539748954,"gamma":0.013969735006973502,"theta":-0.10514002789400279,"vega":0.10739246861924687,"rho":0.07374670041011619,"breakevenPct":2.0270577316801908},{"delta":0.85,"premium":19.998235294117645,"strike":119.25490196078432,"iv":0.5256572549019608,"gamma":0.011423137254901964,"theta":-0.09171137254901963,"vega":0.08990666666666669,"rho":0.07696955589657166,"breakevenPct":1.5038539652321288},{"delta":0.9,"premium":25.059656652360527,"strike":113.58369098712446,"iv":0.5644635193133049,"gamma":0.008076824034334759,"theta":-0.07622532188841201,"vega":0.0677291845493562,"rho":0.07858257261178049,"breakevenPct":1.05936849587067}],"put":[{"delta":0.1,"premium":2.051151749929397,"strike":99.97696500141205,"iv":0.9972241407657876,"gamma":0.0048309172295065575,"theta":-0.11307319924461945,"vega":0.06812062138441852,"rho":-0.01293351902240722,"breakevenPct":28.62029794337586},{"delta":0.15,"premium":1.7948279492740808,"strike":118.26437265698775,"iv":0.5576217676838701,"gamma":0.010852820140868464,"theta":-0.08344827765692894,"vega":0.09003522852796314,"rho":-0.018585214066624285,"breakevenPct":15.103473498277083},{"delta":0.2,"premium":2.3253054101221644,"strike":123.20244328097732,"iv":0.5044912739965096,"gamma":0.014397905759162307,"theta":-0.0901193717277487,"vega":0.10776143106457242,"rho":-0.024699629870115695,"breakevenPct":11.890707871670564},{"delta":0.25,"premium":2.939575971731449,"strike":126.73144876325088,"iv":0.4752533568904594,"gamma":0.017219787985865726,"theta":-0.09561272084805654,"vega":0.12190282685512367,"rho":-0.030826243989577104,"breakevenPct":9.766110655645864},{"delta":0.3,"premium":3.602120141342756,"strike":129.6760895170789,"iv":0.45646654888103655,"gamma":0.01963439340400471,"theta":-0.10073639575971732,"vega":0.1341525323910483,"rho":-0.03696973685068219,"breakevenPct":8.102653709646354},{"delta":0.35,"premium":4.5144318181818175,"strike":132.02272727272728,"iv":0.4554518181818182,"gamma":0.02079,"theta":-0.10566909090909091,"vega":0.14168954545454546,"rho":-0.0432450227314975,"breakevenPct":7.05715033563273},{"delta":0.4,"premium":5.457613636363638,"strike":134.29545454545456,"iv":0.4566336363636364,"gamma":0.021790000000000004,"theta":-0.11057818181818183,"vega":0.14864409090909092,"rho":-0.04953659763722083,"breakevenPct":6.0880232457971335},{"delta":0.45,"premium":6.364503816793894,"strike":136.46310432569976,"iv":0.4473727735368957,"gamma":0.022714503816793893,"theta":-0.10964198473282442,"vega":0.15164860050890586,"rho":-0.05579759352847727,"breakevenPct":5.169035273047703},{"delta":0.5,"premium":7.255089058524173,"strike":138.5835453774385,"iv":0.4334202714164546,"gamma":0.023605089058524174,"theta":-0.10607964376590331,"vega":0.15287845631891434,"rho":-0.062044851021929734,"breakevenPct":4.272573570293505},{"delta":0.55,"premium":8.197172734314487,"strike":140.64291247095275,"iv":0.4198182029434546,"gamma":0.0242,"theta":-0.10120549961270332,"vega":0.15210557707203717,"rho":-0.06831884400693711,"breakevenPct":3.4581676968887884},{"delta":0.6,"premium":9.242873741285825,"strike":142.57939581719597,"iv":0.4069212238574748,"gamma":0.0242,"theta":-0.09369194422927962,"vega":0.147303098373354,"rho":-0.07464663008941032,"breakevenPct":2.8088621066330304},{"delta":0.65,"premium":10.288574748257167,"strike":144.5158791634392,"iv":0.39402424477149495,"gamma":0.0242,"theta":-0.08617838884585592,"vega":0.14250061967467081,"rho":-0.08097441617188356,"breakevenPct":2.1595565163772705},{"delta":0.7,"premium":11.658530405405404,"strike":146.58361486486487,"iv":0.38402212837837835,"gamma":0.023091469594594596,"theta":-0.07650861486486488,"vega":0.13271680743243244,"rho":-0.08751852758949853,"breakevenPct":1.6509334066189592},{"delta":0.75,"premium":13.136570945945946,"strike":148.69510135135135,"iv":0.37498496621621624,"gamma":0.021613429054054053,"theta":-0.06612010135135135,"vega":0.12127255067567569,"rho":-0.09413474745216077,"breakevenPct":1.1892044570264626},{"delta":0.8,"premium":14.946662895927604,"strike":151.08031674208144,"iv":0.3672609728506787,"gamma":0.019533257918552035,"theta":-0.05460090497737556,"vega":0.1072643665158371,"rho":-0.10099308925158892,"breakevenPct":0.7699877205672117},{"delta":0.85,"premium":17.293947963800903,"strike":153.90837104072398,"iv":0.3616614253393665,"gamma":0.0164789592760181,"theta":-0.04125248868778281,"vega":0.08910825791855204,"rho":-0.10824313617384776,"breakevenPct":0.4195472870303334},{"delta":0.9,"premium":22.217217630854,"strike":159.22865013774106,"iv":0.38563305785123975,"gamma":0.011747933884297514,"theta":-0.02924958677685949,"vega":0.06763801652892559,"rho":-0.11750076937181778,"breakevenPct":0.13016072098034376}]}},"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"}}