{"symbol":"PLMR","url":"https://intraalpha.com/companies/PLMR","capturedAt":"2026-10-23T01:59:01.230Z","state":"ready","quote":{"symbol":"PLMR","last_price":144.53,"prev_close":139.17,"regular_close":144.53,"change":5.36,"change_pct":3.8514,"regular_change":5.36,"regular_change_pct":3.8514,"extended_change":0,"extended_change_pct":0,"bid":119.56,"ask":147.27,"bid_size":500,"ask_size":800,"volume":251791,"vwap":143.924887,"open":140.17,"high":145.155,"low":138.91,"close":144.53,"trade_count":7513,"last_trade_at":"2026-10-22T20:00:02.859096361Z","last_quote_at":"2026-10-22T20:01:29.468599496Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:58.412854161-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PLMR","fetched_at":"2026-10-23T01:59:00.060157+00:00","name":"Palomar Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Palomar Holdings, Inc., an insurance holding company, offers specialized property insurance to residential and commercial clients. The company is headquartered in La Jolla, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3688544000,"ebitda":289495000,"pe_ratio":18.73,"peg_ratio":null,"book_value":37.46,"dividend_per_share":0,"dividend_yield":0,"eps":7.43,"revenue_ttm":1091383000,"gross_profit_ttm":298533000,"profit_margin":0.186,"operating_margin_ttm":0.238,"return_on_assets_ttm":0.0499,"return_on_equity_ttm":0.222,"quarterly_earnings_growth":0.155,"quarterly_revenue_growth":0.547,"analyst_target_price":159.17,"analyst_number":3,"beta":0.346,"fifty_two_week_high":147.11,"fifty_two_week_low":100.46,"fifty_day_ma":131.62,"two_hundred_day_ma":125.96,"shares_outstanding":26503900,"forward_pe":null,"price_to_sales":3.38,"price_to_book":3.41,"ev_to_revenue":3.271,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:00.060157+00:00"},"optionObservedAt":"2026-10-22T19:49:50.441Z","bars":[{"c":137.6,"h":137.6,"l":137.6,"n":2,"o":137.6,"t":"2026-10-16T13:05:00Z","v":110,"vw":137.6},{"c":137.23,"h":137.8,"l":137.23,"n":14,"o":137.8,"t":"2026-10-16T13:30:00Z","v":3503,"vw":137.782733},{"c":137.91,"h":137.93,"l":137.91,"n":12,"o":137.91,"t":"2026-10-16T13:35:00Z","v":542,"vw":137.914},{"c":138.18,"h":138.18,"l":138.04,"n":15,"o":138.04,"t":"2026-10-16T13:40:00Z","v":219,"vw":138.11},{"c":138.62,"h":138.62,"l":138.62,"n":21,"o":138.62,"t":"2026-10-16T13:45:00Z","v":458,"vw":138.62},{"c":139.07,"h":139.095,"l":138.7,"n":35,"o":139.095,"t":"2026-10-16T13:55:00Z","v":1346,"vw":139.022792},{"c":138.83,"h":138.83,"l":138.81,"n":35,"o":138.81,"t":"2026-10-16T14:00:00Z","v":746,"vw":138.82},{"c":138.465,"h":138.73,"l":138.465,"n":62,"o":138.73,"t":"2026-10-16T14:10:00Z","v":3440,"vw":138.481724},{"c":138.41,"h":138.81,"l":138.41,"n":40,"o":138.465,"t":"2026-10-16T14:15:00Z","v":1466,"vw":138.701667},{"c":138.625,"h":138.92,"l":138.625,"n":53,"o":138.92,"t":"2026-10-16T14:35:00Z","v":859,"vw":138.795333},{"c":138.65,"h":138.68,"l":138.51,"n":63,"o":138.51,"t":"2026-10-16T14:40:00Z","v":2996,"vw":138.608186},{"c":139.015,"h":139.04,"l":138.66,"n":49,"o":138.88,"t":"2026-10-16T14:45:00Z","v":6750,"vw":138.990825},{"c":139.36,"h":139.36,"l":139.35,"n":23,"o":139.35,"t":"2026-10-16T14:50:00Z","v":471,"vw":139.353333},{"c":139.3,"h":139.52,"l":139.23,"n":103,"o":139.415,"t":"2026-10-16T14:55:00Z","v":6976,"vw":139.404114},{"c":139.96,"h":140.04,"l":139.56,"n":87,"o":139.56,"t":"2026-10-16T15:00:00Z","v":6160,"vw":139.941636},{"c":139.86,"h":140.05,"l":139.86,"n":39,"o":140.05,"t":"2026-10-16T15:05:00Z","v":1367,"vw":139.970714},{"c":140.09,"h":140.09,"l":140.09,"n":26,"o":140.09,"t":"2026-10-16T15:10:00Z","v":537,"vw":140.09},{"c":140.08,"h":140.08,"l":140.08,"n":17,"o":140.08,"t":"2026-10-16T15:20:00Z","v":352,"vw":140.08},{"c":140.4299,"h":140.4299,"l":140.4299,"n":4,"o":140.4299,"t":"2026-10-16T15:25:00Z","v":176,"vw":140.4299},{"c":139.625,"h":139.625,"l":139.625,"n":5,"o":139.625,"t":"2026-10-16T15:40:00Z","v":153,"vw":139.625},{"c":139.495,"h":139.495,"l":139.495,"n":6,"o":139.495,"t":"2026-10-16T15:55:00Z","v":130,"vw":139.495},{"c":139.465,"h":139.465,"l":139.465,"n":22,"o":139.465,"t":"2026-10-16T16:00:00Z","v":235,"vw":139.465},{"c":139.68,"h":139.68,"l":139.22,"n":76,"o":139.22,"t":"2026-10-16T16:05:00Z","v":3264,"vw":139.531773},{"c":139.26,"h":139.26,"l":139.26,"n":25,"o":139.26,"t":"2026-10-16T16:10:00Z","v":436,"vw":139.26},{"c":138.74,"h":139.24,"l":138.74,"n":108,"o":139.24,"t":"2026-10-16T16:15:00Z","v":5322,"vw":139.197841},{"c":138.735,"h":138.735,"l":138.735,"n":13,"o":138.735,"t":"2026-10-16T16:25:00Z","v":393,"vw":138.735},{"c":138.735,"h":138.735,"l":138.735,"n":5,"o":138.735,"t":"2026-10-16T16:35:00Z","v":267,"vw":138.735},{"c":138.47,"h":138.95,"l":138.47,"n":44,"o":138.95,"t":"2026-10-16T16:45:00Z","v":768,"vw":138.761765},{"c":138.385,"h":138.48,"l":138.385,"n":83,"o":138.48,"t":"2026-10-16T16:50:00Z","v":1114,"vw":138.4325},{"c":138.44,"h":138.62,"l":138.44,"n":61,"o":138.6,"t":"2026-10-16T17:05:00Z","v":1378,"vw":138.565},{"c":138.585,"h":138.585,"l":138.585,"n":11,"o":138.585,"t":"2026-10-16T17:10:00Z","v":536,"vw":138.585},{"c":138.9,"h":138.9,"l":138.88,"n":55,"o":138.88,"t":"2026-10-16T17:15:00Z","v":1828,"vw":138.893333},{"c":139.18,"h":139.18,"l":139.18,"n":22,"o":139.18,"t":"2026-10-16T17:20:00Z","v":368,"vw":139.18},{"c":138.99,"h":139.16,"l":138.99,"n":13,"o":139.16,"t":"2026-10-16T17:30:00Z","v":324,"vw":139.097956},{"c":138.97,"h":139.32,"l":138.97,"n":134,"o":139.32,"t":"2026-10-16T17:35:00Z","v":4190,"vw":139.206563},{"c":139.145,"h":139.1475,"l":139.145,"n":36,"o":139.145,"t":"2026-10-16T17:45:00Z","v":913,"vw":139.145555},{"c":139.19,"h":139.19,"l":139.19,"n":8,"o":139.19,"t":"2026-10-16T17:50:00Z","v":200,"vw":139.19},{"c":139.04,"h":139.04,"l":139.04,"n":7,"o":139.04,"t":"2026-10-16T17:55:00Z","v":192,"vw":139.04},{"c":139.475,"h":139.475,"l":139.21,"n":133,"o":139.235,"t":"2026-10-16T18:00:00Z","v":8635,"vw":139.420549},{"c":139.44,"h":139.52,"l":139.44,"n":24,"o":139.5,"t":"2026-10-16T18:05:00Z","v":839,"vw":139.495344},{"c":139.535,"h":139.535,"l":139.52,"n":22,"o":139.52,"t":"2026-10-16T18:10:00Z","v":909,"vw":139.532449},{"c":139.49,"h":139.52,"l":139.49,"n":43,"o":139.52,"t":"2026-10-16T18:15:00Z","v":877,"vw":139.505},{"c":139.78,"h":139.78,"l":139.78,"n":14,"o":139.78,"t":"2026-10-16T18:25:00Z","v":378,"vw":139.78},{"c":139.76,"h":139.76,"l":139.76,"n":20,"o":139.76,"t":"2026-10-16T18:30:00Z","v":223,"vw":139.76},{"c":139.72,"h":139.855,"l":139.72,"n":78,"o":139.81,"t":"2026-10-16T18:35:00Z","v":1216,"vw":139.795},{"c":139.95,"h":140,"l":139.87,"n":72,"o":139.99,"t":"2026-10-16T18:40:00Z","v":1610,"vw":139.958571},{"c":140.015,"h":140.02,"l":139.98,"n":97,"o":140.01,"t":"2026-10-16T18:45:00Z","v":2152,"vw":140.007925},{"c":139.95,"h":140.09,"l":139.85,"n":61,"o":139.86,"t":"2026-10-16T18:50:00Z","v":1622,"vw":139.906224},{"c":140.17,"h":140.17,"l":140.08,"n":55,"o":140.13,"t":"2026-10-16T18:55:00Z","v":1469,"vw":140.129798},{"c":140.14,"h":140.14,"l":140.14,"n":10,"o":140.14,"t":"2026-10-16T19:00:00Z","v":326,"vw":140.14},{"c":140.42,"h":140.42,"l":140.27,"n":115,"o":140.29,"t":"2026-10-16T19:05:00Z","v":2931,"vw":140.349675},{"c":140.18,"h":140.39,"l":140.14,"n":123,"o":140.39,"t":"2026-10-16T19:10:00Z","v":3483,"vw":140.29},{"c":140.185,"h":140.26,"l":140.185,"n":28,"o":140.25,"t":"2026-10-16T19:15:00Z","v":840,"vw":140.228},{"c":140.625,"h":140.625,"l":140.25,"n":221,"o":140.26,"t":"2026-10-16T19:20:00Z","v":5524,"vw":140.472879},{"c":140.4,"h":140.65,"l":140.34,"n":274,"o":140.6225,"t":"2026-10-16T19:25:00Z","v":17194,"vw":140.49836},{"c":140.55,"h":140.55,"l":140.29,"n":196,"o":140.395,"t":"2026-10-16T19:30:00Z","v":3584,"vw":140.430714},{"c":140.39,"h":140.53,"l":140.275,"n":81,"o":140.53,"t":"2026-10-16T19:35:00Z","v":2667,"vw":140.412117},{"c":139.77,"h":140.15,"l":139.77,"n":141,"o":140.15,"t":"2026-10-16T19:40:00Z","v":5036,"vw":139.959562},{"c":140.06,"h":140.06,"l":139.92,"n":202,"o":139.92,"t":"2026-10-16T19:45:00Z","v":4564,"vw":140.01941},{"c":139.6,"h":140.2,"l":139.5,"n":253,"o":140.07,"t":"2026-10-16T19:50:00Z","v":6764,"vw":139.9104},{"c":139.58,"h":139.71,"l":139.29,"n":1094,"o":139.56,"t":"2026-10-16T19:55:00Z","v":32677,"vw":139.5999},{"c":139.59,"h":139.59,"l":139.49,"n":39,"o":139.59,"t":"2026-10-16T20:00:00Z","v":54004,"vw":139.589786},{"c":138.91,"h":139.04,"l":138.73,"n":42,"o":139.04,"t":"2026-10-19T13:30:00Z","v":4232,"vw":138.989064},{"c":139.091,"h":139.091,"l":139.091,"n":8,"o":139.091,"t":"2026-10-19T13:45:00Z","v":273,"vw":139.091},{"c":139.39,"h":140.08,"l":138.1856,"n":277,"o":138.1856,"t":"2026-10-19T13:50:00Z","v":10473,"vw":139.497652},{"c":139.985,"h":140.13,"l":139.6,"n":263,"o":139.6,"t":"2026-10-19T13:55:00Z","v":5562,"vw":139.888153},{"c":139.83,"h":139.83,"l":139.83,"n":37,"o":139.83,"t":"2026-10-19T14:00:00Z","v":900,"vw":139.83},{"c":139.6,"h":139.75,"l":139.6,"n":14,"o":139.75,"t":"2026-10-19T14:05:00Z","v":424,"vw":139.675},{"c":139.265,"h":139.265,"l":139.22,"n":88,"o":139.22,"t":"2026-10-19T14:15:00Z","v":1669,"vw":139.232947},{"c":139.45,"h":139.45,"l":139.45,"n":8,"o":139.45,"t":"2026-10-19T14:20:00Z","v":123,"vw":139.45},{"c":139.205,"h":139.53,"l":139.205,"n":44,"o":139.53,"t":"2026-10-19T14:25:00Z","v":1034,"vw":139.2975},{"c":139.34,"h":139.4375,"l":139.34,"n":49,"o":139.42,"t":"2026-10-19T14:30:00Z","v":1343,"vw":139.372917},{"c":139.305,"h":139.305,"l":139.305,"n":5,"o":139.305,"t":"2026-10-19T14:35:00Z","v":150,"vw":139.305},{"c":138.85,"h":139.1,"l":138.595,"n":213,"o":138.8,"t":"2026-10-19T14:40:00Z","v":8489,"vw":138.947128},{"c":138.85,"h":138.9,"l":138.7,"n":364,"o":138.8,"t":"2026-10-19T14:45:00Z","v":11670,"vw":138.766973},{"c":139.2,"h":139.2,"l":139.2,"n":9,"o":139.2,"t":"2026-10-19T14:50:00Z","v":202,"vw":139.2},{"c":139.56,"h":139.56,"l":139.56,"n":12,"o":139.56,"t":"2026-10-19T15:10:00Z","v":200,"vw":139.56},{"c":138.85,"h":138.85,"l":138.85,"n":6,"o":138.85,"t":"2026-10-19T15:15:00Z","v":355,"vw":138.85},{"c":139.33,"h":139.33,"l":139.33,"n":14,"o":139.33,"t":"2026-10-19T15:20:00Z","v":210,"vw":139.33},{"c":139.57,"h":139.57,"l":139.345,"n":13,"o":139.345,"t":"2026-10-19T15:25:00Z","v":281,"vw":139.4575},{"c":138.99,"h":139.415,"l":138.99,"n":103,"o":139.36,"t":"2026-10-19T15:30:00Z","v":3656,"vw":139.176435},{"c":138.93,"h":138.99,"l":138.93,"n":18,"o":138.99,"t":"2026-10-19T15:35:00Z","v":283,"vw":138.96},{"c":139,"h":139.075,"l":139,"n":46,"o":139.075,"t":"2026-10-19T15:40:00Z","v":1270,"vw":139.044},{"c":138.85,"h":138.96,"l":138.765,"n":34,"o":138.765,"t":"2026-10-19T15:50:00Z","v":831,"vw":138.88125},{"c":138.96,"h":138.96,"l":138.85,"n":40,"o":138.85,"t":"2026-10-19T15:55:00Z","v":1133,"vw":138.930027},{"c":138.77,"h":138.895,"l":138.77,"n":28,"o":138.895,"t":"2026-10-19T16:00:00Z","v":1811,"vw":138.864751},{"c":138.5401,"h":138.77,"l":138.5401,"n":34,"o":138.77,"t":"2026-10-19T16:05:00Z","v":1877,"vw":138.555175},{"c":138.735,"h":138.735,"l":138.735,"n":14,"o":138.735,"t":"2026-10-19T16:10:00Z","v":273,"vw":138.735},{"c":138.7,"h":138.87,"l":138.7,"n":40,"o":138.87,"t":"2026-10-19T16:15:00Z","v":1235,"vw":138.757564},{"c":138.29,"h":138.72,"l":138.29,"n":114,"o":138.72,"t":"2026-10-19T16:20:00Z","v":1832,"vw":138.442857},{"c":138.24,"h":138.24,"l":138.1559,"n":14,"o":138.1559,"t":"2026-10-19T16:25:00Z","v":935,"vw":138.168003},{"c":138.12,"h":138.13,"l":138.12,"n":28,"o":138.13,"t":"2026-10-19T16:30:00Z","v":2531,"vw":138.129399},{"c":138.22,"h":138.27,"l":138.14,"n":42,"o":138.155,"t":"2026-10-19T16:35:00Z","v":1388,"vw":138.209748},{"c":138.27,"h":138.27,"l":138.27,"n":10,"o":138.27,"t":"2026-10-19T16:45:00Z","v":206,"vw":138.27},{"c":138.27,"h":138.27,"l":138.27,"n":6,"o":138.27,"t":"2026-10-19T16:50:00Z","v":611,"vw":138.27},{"c":138.25,"h":138.25,"l":138.22,"n":46,"o":138.25,"t":"2026-10-19T16:55:00Z","v":2028,"vw":138.245714},{"c":138.04,"h":138.215,"l":138.04,"n":40,"o":138.215,"t":"2026-10-19T17:00:00Z","v":774,"vw":138.118333},{"c":137.86,"h":137.88,"l":137.86,"n":28,"o":137.88,"t":"2026-10-19T17:10:00Z","v":619,"vw":137.873333},{"c":137.7,"h":137.79,"l":137.7,"n":89,"o":137.77,"t":"2026-10-19T17:15:00Z","v":2462,"vw":137.764557},{"c":137.8907,"h":137.9,"l":137.875,"n":29,"o":137.875,"t":"2026-10-19T17:20:00Z","v":842,"vw":137.889395},{"c":138.035,"h":138.04,"l":138.035,"n":9,"o":138.04,"t":"2026-10-19T17:25:00Z","v":344,"vw":138.037203},{"c":138.15,"h":138.15,"l":137.99,"n":22,"o":137.99,"t":"2026-10-19T17:30:00Z","v":586,"vw":138.096667},{"c":137.45,"h":137.93,"l":137.45,"n":150,"o":137.93,"t":"2026-10-19T17:35:00Z","v":4795,"vw":137.702924},{"c":137.29,"h":137.48,"l":137.29,"n":80,"o":137.35,"t":"2026-10-19T17:40:00Z","v":1919,"vw":137.398673},{"c":137.86,"h":137.86,"l":137.605,"n":17,"o":137.605,"t":"2026-10-19T17:50:00Z","v":330,"vw":137.7325},{"c":137.82,"h":137.82,"l":137.82,"n":11,"o":137.82,"t":"2026-10-19T17:55:00Z","v":159,"vw":137.82},{"c":137.66,"h":137.66,"l":137.66,"n":12,"o":137.66,"t":"2026-10-19T18:00:00Z","v":246,"vw":137.66},{"c":137.785,"h":137.785,"l":137.785,"n":4,"o":137.785,"t":"2026-10-19T18:05:00Z","v":204,"vw":137.785},{"c":137.65,"h":137.65,"l":137.65,"n":45,"o":137.65,"t":"2026-10-19T18:10:00Z","v":682,"vw":137.65},{"c":137.805,"h":137.81,"l":137.64,"n":19,"o":137.64,"t":"2026-10-19T18:15:00Z","v":592,"vw":137.775},{"c":137.81,"h":137.92,"l":137.805,"n":92,"o":137.805,"t":"2026-10-19T18:20:00Z","v":2800,"vw":137.848816},{"c":137.9,"h":137.9,"l":137.9,"n":10,"o":137.9,"t":"2026-10-19T18:25:00Z","v":280,"vw":137.9},{"c":138.11,"h":138.11,"l":137.975,"n":69,"o":138.01,"t":"2026-10-19T18:30:00Z","v":1659,"vw":138.015},{"c":137.9,"h":137.9,"l":137.89,"n":10,"o":137.89,"t":"2026-10-19T18:35:00Z","v":683,"vw":137.898462},{"c":137.83,"h":137.84,"l":137.83,"n":34,"o":137.84,"t":"2026-10-19T18:40:00Z","v":868,"vw":137.832564},{"c":137.96,"h":137.96,"l":137.81,"n":45,"o":137.81,"t":"2026-10-19T18:45:00Z","v":1070,"vw":137.909752},{"c":137.95,"h":137.95,"l":137.95,"n":11,"o":137.95,"t":"2026-10-19T18:50:00Z","v":477,"vw":137.95},{"c":137.955,"h":138.02,"l":137.955,"n":40,"o":138,"t":"2026-10-19T18:55:00Z","v":1004,"vw":137.982},{"c":138.005,"h":138.11,"l":138.005,"n":12,"o":138.11,"t":"2026-10-19T19:00:00Z","v":277,"vw":138.0575},{"c":137.99,"h":138.14,"l":137.99,"n":82,"o":138.14,"t":"2026-10-19T19:05:00Z","v":2241,"vw":138.016692},{"c":138.015,"h":138.04,"l":138.015,"n":19,"o":138.04,"t":"2026-10-19T19:10:00Z","v":490,"vw":138.0275},{"c":137.94,"h":137.95,"l":137.92,"n":115,"o":137.95,"t":"2026-10-19T19:15:00Z","v":2796,"vw":137.940874},{"c":137.51,"h":137.85,"l":137.51,"n":135,"o":137.85,"t":"2026-10-19T19:20:00Z","v":2583,"vw":137.719286},{"c":137.425,"h":137.425,"l":137.425,"n":46,"o":137.425,"t":"2026-10-19T19:25:00Z","v":883,"vw":137.425},{"c":137.07,"h":137.265,"l":137.07,"n":90,"o":137.265,"t":"2026-10-19T19:30:00Z","v":2678,"vw":137.180545},{"c":136.9,"h":137.05,"l":136.9,"n":53,"o":137.03,"t":"2026-10-19T19:35:00Z","v":1679,"vw":136.9925},{"c":137.06,"h":137.06,"l":136.81,"n":165,"o":136.85,"t":"2026-10-19T19:40:00Z","v":5140,"vw":136.905679},{"c":137.005,"h":137.29,"l":136.88,"n":138,"o":137.29,"t":"2026-10-19T19:45:00Z","v":4150,"vw":137.00122},{"c":137.35,"h":137.635,"l":137.315,"n":152,"o":137.315,"t":"2026-10-19T19:50:00Z","v":3586,"vw":137.460113},{"c":137.87,"h":137.87,"l":137.395,"n":654,"o":137.395,"t":"2026-10-19T19:55:00Z","v":13024,"vw":137.599157},{"c":137.83,"h":137.83,"l":137.83,"n":36,"o":137.83,"t":"2026-10-19T20:00:00Z","v":49995,"vw":137.83},{"c":137.96,"h":138.65,"l":137.96,"n":28,"o":138.65,"t":"2026-10-20T13:30:00Z","v":2141,"vw":138.609977},{"c":140.53,"h":140.74,"l":139.265,"n":62,"o":139.265,"t":"2026-10-20T13:40:00Z","v":4441,"vw":139.420828},{"c":139.52,"h":139.63,"l":139.52,"n":7,"o":139.63,"t":"2026-10-20T13:45:00Z","v":350,"vw":139.575},{"c":140.74,"h":140.75,"l":140.74,"n":22,"o":140.75,"t":"2026-10-20T13:50:00Z","v":381,"vw":140.745},{"c":140.22,"h":140.33,"l":140.22,"n":20,"o":140.33,"t":"2026-10-20T13:55:00Z","v":674,"vw":140.289259},{"c":140.2,"h":140.31,"l":140.2,"n":24,"o":140.31,"t":"2026-10-20T14:00:00Z","v":474,"vw":140.255},{"c":139.38,"h":139.38,"l":139.34,"n":20,"o":139.34,"t":"2026-10-20T14:05:00Z","v":368,"vw":139.36},{"c":139.83,"h":139.83,"l":139.83,"n":7,"o":139.83,"t":"2026-10-20T14:20:00Z","v":295,"vw":139.83},{"c":139.285,"h":139.53,"l":139.285,"n":56,"o":139.53,"t":"2026-10-20T14:25:00Z","v":1122,"vw":139.401505},{"c":139.005,"h":139.56,"l":139.005,"n":490,"o":139.56,"t":"2026-10-20T14:30:00Z","v":6379,"vw":139.257498},{"c":138.83,"h":139.4,"l":138.83,"n":183,"o":139.2,"t":"2026-10-20T14:35:00Z","v":3689,"vw":139.292539},{"c":139.25,"h":139.25,"l":139.25,"n":34,"o":139.25,"t":"2026-10-20T14:55:00Z","v":694,"vw":139.25},{"c":139.56,"h":139.56,"l":139.14,"n":39,"o":139.2,"t":"2026-10-20T15:00:00Z","v":1440,"vw":139.254533},{"c":138.81,"h":138.85,"l":138.58,"n":112,"o":138.58,"t":"2026-10-20T15:05:00Z","v":4478,"vw":138.803227},{"c":138.93,"h":139,"l":138.93,"n":32,"o":139,"t":"2026-10-20T15:10:00Z","v":570,"vw":138.953333},{"c":139.08,"h":139.08,"l":139.08,"n":11,"o":139.08,"t":"2026-10-20T15:15:00Z","v":322,"vw":139.08},{"c":139.03,"h":139.04,"l":138.78,"n":75,"o":138.9,"t":"2026-10-20T15:20:00Z","v":2143,"vw":138.88499},{"c":139.015,"h":139.015,"l":139.015,"n":3,"o":139.015,"t":"2026-10-20T15:40:00Z","v":102,"vw":139.015},{"c":139.2,"h":139.2,"l":139.2,"n":34,"o":139.2,"t":"2026-10-20T15:45:00Z","v":317,"vw":139.2},{"c":139.19,"h":139.31,"l":139.19,"n":47,"o":139.31,"t":"2026-10-20T15:55:00Z","v":1245,"vw":139.25},{"c":138.79,"h":138.87,"l":138.79,"n":31,"o":138.87,"t":"2026-10-20T16:00:00Z","v":501,"vw":138.83},{"c":138.535,"h":138.535,"l":138.535,"n":11,"o":138.535,"t":"2026-10-20T16:10:00Z","v":164,"vw":138.535},{"c":138.725,"h":138.725,"l":138.725,"n":23,"o":138.725,"t":"2026-10-20T16:15:00Z","v":186,"vw":138.725},{"c":138.8,"h":138.8,"l":138.8,"n":17,"o":138.8,"t":"2026-10-20T16:35:00Z","v":207,"vw":138.8},{"c":138.84,"h":138.84,"l":138.815,"n":26,"o":138.815,"t":"2026-10-20T16:40:00Z","v":1528,"vw":138.822675},{"c":139.225,"h":139.225,"l":138.905,"n":60,"o":138.905,"t":"2026-10-20T16:50:00Z","v":1331,"vw":139.005833},{"c":139.25,"h":139.25,"l":139.25,"n":5,"o":139.25,"t":"2026-10-20T16:55:00Z","v":127,"vw":139.25},{"c":139.07,"h":139.07,"l":138.85,"n":36,"o":138.99,"t":"2026-10-20T17:05:00Z","v":1141,"vw":138.937108},{"c":139.08,"h":139.08,"l":138.965,"n":39,"o":138.965,"t":"2026-10-20T17:15:00Z","v":861,"vw":139.02179},{"c":138.96,"h":138.96,"l":138.8527,"n":27,"o":138.8527,"t":"2026-10-20T17:25:00Z","v":1854,"vw":138.870667},{"c":139.055,"h":139.055,"l":139.055,"n":19,"o":139.055,"t":"2026-10-20T17:30:00Z","v":590,"vw":139.055},{"c":138.86,"h":139.0425,"l":138.86,"n":18,"o":139.0425,"t":"2026-10-20T17:35:00Z","v":510,"vw":138.89976},{"c":139.21,"h":139.43,"l":139.21,"n":108,"o":139.25,"t":"2026-10-20T17:45:00Z","v":2783,"vw":139.268077},{"c":139.295,"h":139.295,"l":139.295,"n":38,"o":139.295,"t":"2026-10-20T17:50:00Z","v":519,"vw":139.295},{"c":139.43,"h":139.43,"l":139.43,"n":5,"o":139.43,"t":"2026-10-20T17:55:00Z","v":140,"vw":139.43},{"c":139.37,"h":139.37,"l":139.37,"n":20,"o":139.37,"t":"2026-10-20T18:00:00Z","v":430,"vw":139.37},{"c":139.46,"h":139.46,"l":139.45,"n":11,"o":139.45,"t":"2026-10-20T18:05:00Z","v":263,"vw":139.455},{"c":139.54,"h":139.54,"l":139.37,"n":54,"o":139.37,"t":"2026-10-20T18:10:00Z","v":1606,"vw":139.491111},{"c":139.515,"h":139.67,"l":139.495,"n":44,"o":139.62,"t":"2026-10-20T18:15:00Z","v":763,"vw":139.558366},{"c":139.47,"h":139.515,"l":139.47,"n":22,"o":139.515,"t":"2026-10-20T18:20:00Z","v":519,"vw":139.495833},{"c":139.44,"h":139.44,"l":139.44,"n":27,"o":139.44,"t":"2026-10-20T18:25:00Z","v":347,"vw":139.44},{"c":139.79,"h":139.79,"l":139.46,"n":82,"o":139.46,"t":"2026-10-20T18:30:00Z","v":1774,"vw":139.62721},{"c":139.695,"h":139.695,"l":139.695,"n":12,"o":139.695,"t":"2026-10-20T18:35:00Z","v":346,"vw":139.695},{"c":139.56,"h":139.695,"l":139.56,"n":52,"o":139.695,"t":"2026-10-20T18:40:00Z","v":1532,"vw":139.605531},{"c":139.41,"h":139.41,"l":139.41,"n":27,"o":139.41,"t":"2026-10-20T18:45:00Z","v":670,"vw":139.41},{"c":139.54,"h":139.6,"l":139.49,"n":81,"o":139.49,"t":"2026-10-20T18:55:00Z","v":1079,"vw":139.54125},{"c":139.55,"h":139.67,"l":139.55,"n":26,"o":139.67,"t":"2026-10-20T19:00:00Z","v":531,"vw":139.6},{"c":139.69,"h":139.69,"l":139.55,"n":36,"o":139.68,"t":"2026-10-20T19:05:00Z","v":550,"vw":139.6425},{"c":139.7,"h":139.7,"l":139.69,"n":56,"o":139.69,"t":"2026-10-20T19:10:00Z","v":1064,"vw":139.698},{"c":139.82,"h":139.935,"l":139.61,"n":78,"o":139.89,"t":"2026-10-20T19:15:00Z","v":2254,"vw":139.836441},{"c":139.59,"h":139.675,"l":139.57,"n":107,"o":139.63,"t":"2026-10-20T19:20:00Z","v":2426,"vw":139.614986},{"c":139.595,"h":139.595,"l":139.595,"n":17,"o":139.595,"t":"2026-10-20T19:25:00Z","v":246,"vw":139.595},{"c":140.15,"h":140.15,"l":139.74,"n":122,"o":139.8,"t":"2026-10-20T19:30:00Z","v":2887,"vw":139.914167},{"c":140.09,"h":140.14,"l":139.87,"n":159,"o":139.87,"t":"2026-10-20T19:35:00Z","v":3333,"vw":140.06744},{"c":140.285,"h":140.285,"l":140.02,"n":92,"o":140.14,"t":"2026-10-20T19:40:00Z","v":2099,"vw":140.144137},{"c":139.98,"h":140.29,"l":139.98,"n":191,"o":140.29,"t":"2026-10-20T19:45:00Z","v":5612,"vw":140.082566},{"c":140.11,"h":140.2,"l":139.91,"n":205,"o":139.91,"t":"2026-10-20T19:50:00Z","v":3850,"vw":140.103571},{"c":140.69,"h":140.7,"l":140.11,"n":787,"o":140.11,"t":"2026-10-20T19:55:00Z","v":14546,"vw":140.485382},{"c":140.53,"h":140.53,"l":140.53,"n":29,"o":140.53,"t":"2026-10-20T20:00:00Z","v":32146,"vw":140.53},{"c":140.53,"h":140.53,"l":140.53,"n":2,"o":140.53,"t":"2026-10-20T20:30:00Z","v":1064,"vw":140.53},{"c":139.63,"h":140.1,"l":136.93,"n":61,"o":140.1,"t":"2026-10-21T13:30:00Z","v":4921,"vw":139.678709},{"c":139.29,"h":140.11,"l":139.01,"n":33,"o":140.11,"t":"2026-10-21T13:35:00Z","v":1114,"vw":139.449121},{"c":139.31,"h":139.31,"l":139.31,"n":16,"o":139.31,"t":"2026-10-21T13:45:00Z","v":363,"vw":139.31},{"c":140.16,"h":140.16,"l":140.16,"n":7,"o":140.16,"t":"2026-10-21T13:50:00Z","v":274,"vw":140.16},{"c":138.8,"h":139.91,"l":138.77,"n":701,"o":139.75,"t":"2026-10-21T13:55:00Z","v":16939,"vw":139.442755},{"c":138.19,"h":138.525,"l":137.69,"n":125,"o":138.525,"t":"2026-10-21T14:05:00Z","v":4177,"vw":138.142062},{"c":138.3,"h":138.56,"l":137.765,"n":45,"o":138.15,"t":"2026-10-21T14:10:00Z","v":1447,"vw":138.234311},{"c":137.94,"h":137.94,"l":137.91,"n":30,"o":137.91,"t":"2026-10-21T14:15:00Z","v":1585,"vw":137.924451},{"c":137.95,"h":137.95,"l":137.95,"n":15,"o":137.95,"t":"2026-10-21T14:20:00Z","v":603,"vw":137.95},{"c":137.86,"h":137.89,"l":137.86,"n":28,"o":137.89,"t":"2026-10-21T14:25:00Z","v":725,"vw":137.881429},{"c":137.86,"h":137.86,"l":137.86,"n":11,"o":137.86,"t":"2026-10-21T14:30:00Z","v":226,"vw":137.86},{"c":138.41,"h":138.565,"l":137.87,"n":74,"o":137.87,"t":"2026-10-21T14:35:00Z","v":2319,"vw":138.409091},{"c":138.575,"h":138.63,"l":138.425,"n":22,"o":138.425,"t":"2026-10-21T14:40:00Z","v":469,"vw":138.543333},{"c":138.45,"h":138.635,"l":138.45,"n":27,"o":138.635,"t":"2026-10-21T14:45:00Z","v":609,"vw":138.57373},{"c":138.385,"h":138.64,"l":138.38,"n":26,"o":138.38,"t":"2026-10-21T14:50:00Z","v":1810,"vw":138.432252},{"c":138.15,"h":138.43,"l":138.12,"n":124,"o":138.335,"t":"2026-10-21T14:55:00Z","v":2169,"vw":138.25125},{"c":138.17,"h":138.18,"l":137.93,"n":24,"o":137.93,"t":"2026-10-21T15:00:00Z","v":841,"vw":138.07},{"c":138,"h":138,"l":138,"n":21,"o":138,"t":"2026-10-21T15:05:00Z","v":368,"vw":138},{"c":137.905,"h":138.05,"l":137.905,"n":90,"o":138.04,"t":"2026-10-21T15:10:00Z","v":2588,"vw":138.013077},{"c":137.885,"h":137.9099,"l":137.875,"n":30,"o":137.9099,"t":"2026-10-21T15:15:00Z","v":827,"vw":137.894913},{"c":138.08,"h":138.08,"l":138.08,"n":30,"o":138.08,"t":"2026-10-21T15:20:00Z","v":876,"vw":138.08},{"c":138.005,"h":138.185,"l":138.005,"n":78,"o":138.09,"t":"2026-10-21T15:25:00Z","v":1999,"vw":138.102911},{"c":138.22,"h":138.22,"l":138.21,"n":4,"o":138.21,"t":"2026-10-21T15:30:00Z","v":202,"vw":138.215},{"c":138.105,"h":138.105,"l":138.105,"n":4,"o":138.105,"t":"2026-10-21T15:35:00Z","v":117,"vw":138.105},{"c":138.33,"h":138.33,"l":138.24,"n":51,"o":138.24,"t":"2026-10-21T15:45:00Z","v":1491,"vw":138.29618},{"c":138.685,"h":138.74,"l":138.45,"n":132,"o":138.45,"t":"2026-10-21T15:50:00Z","v":5241,"vw":138.602},{"c":138.2,"h":138.9,"l":138.2,"n":98,"o":138.9,"t":"2026-10-21T16:00:00Z","v":2918,"vw":138.717978},{"c":138.145,"h":138.145,"l":138.116,"n":23,"o":138.116,"t":"2026-10-21T16:05:00Z","v":601,"vw":138.1305},{"c":138.48,"h":138.48,"l":138.13,"n":99,"o":138.145,"t":"2026-10-21T16:10:00Z","v":5030,"vw":138.274646},{"c":138.495,"h":138.495,"l":138.495,"n":17,"o":138.495,"t":"2026-10-21T16:15:00Z","v":453,"vw":138.495},{"c":138.315,"h":138.42,"l":138.315,"n":41,"o":138.42,"t":"2026-10-21T16:20:00Z","v":755,"vw":138.385},{"c":138.465,"h":138.465,"l":138.455,"n":9,"o":138.455,"t":"2026-10-21T16:25:00Z","v":233,"vw":138.46},{"c":138.62,"h":138.71,"l":138.47,"n":85,"o":138.58,"t":"2026-10-21T16:30:00Z","v":2414,"vw":138.60245},{"c":138.59,"h":138.595,"l":138.59,"n":54,"o":138.59,"t":"2026-10-21T16:35:00Z","v":1653,"vw":138.591024},{"c":138.49,"h":138.59,"l":138.49,"n":71,"o":138.59,"t":"2026-10-21T16:40:00Z","v":1823,"vw":138.501111},{"c":138.8,"h":138.8,"l":138.49,"n":42,"o":138.49,"t":"2026-10-21T16:45:00Z","v":1096,"vw":138.645099},{"c":138.47,"h":138.585,"l":138.47,"n":38,"o":138.585,"t":"2026-10-21T16:55:00Z","v":599,"vw":138.533198},{"c":138.625,"h":138.625,"l":138.625,"n":3,"o":138.625,"t":"2026-10-21T17:00:00Z","v":206,"vw":138.625},{"c":138.495,"h":138.665,"l":138.38,"n":137,"o":138.63,"t":"2026-10-21T17:05:00Z","v":5726,"vw":138.582673},{"c":138.36,"h":138.495,"l":138.36,"n":43,"o":138.495,"t":"2026-10-21T17:10:00Z","v":711,"vw":138.4125},{"c":137.94,"h":138.21,"l":137.94,"n":74,"o":138.21,"t":"2026-10-21T17:15:00Z","v":1879,"vw":138.061501},{"c":137.68,"h":137.86,"l":137.576,"n":97,"o":137.86,"t":"2026-10-21T17:20:00Z","v":3315,"vw":137.729691},{"c":137.88,"h":137.88,"l":137.69,"n":101,"o":137.73,"t":"2026-10-21T17:30:00Z","v":18864,"vw":137.713421},{"c":137.84,"h":137.84,"l":137.84,"n":3,"o":137.84,"t":"2026-10-21T17:35:00Z","v":132,"vw":137.84},{"c":137.64,"h":137.74,"l":137.64,"n":50,"o":137.74,"t":"2026-10-21T17:40:00Z","v":1269,"vw":137.69},{"c":137.68,"h":137.685,"l":137.68,"n":89,"o":137.68,"t":"2026-10-21T17:45:00Z","v":9233,"vw":137.680061},{"c":137.54,"h":137.815,"l":137.54,"n":137,"o":137.69,"t":"2026-10-21T17:50:00Z","v":4274,"vw":137.664951},{"c":137.075,"h":137.53,"l":136.74,"n":265,"o":137.53,"t":"2026-10-21T17:55:00Z","v":11209,"vw":137.035267},{"c":137.545,"h":137.92,"l":137.135,"n":105,"o":137.135,"t":"2026-10-21T18:00:00Z","v":6798,"vw":137.489504},{"c":137.705,"h":137.705,"l":137.605,"n":31,"o":137.7,"t":"2026-10-21T18:05:00Z","v":1524,"vw":137.655164},{"c":137.89,"h":137.89,"l":137.66,"n":25,"o":137.66,"t":"2026-10-21T18:10:00Z","v":972,"vw":137.836},{"c":137.805,"h":137.86,"l":137.77,"n":45,"o":137.77,"t":"2026-10-21T18:15:00Z","v":1171,"vw":137.827706},{"c":137.83,"h":138.07,"l":137.83,"n":40,"o":137.91,"t":"2026-10-21T18:20:00Z","v":1511,"vw":137.945698},{"c":138.05,"h":138.1,"l":137.825,"n":32,"o":137.825,"t":"2026-10-21T18:25:00Z","v":1081,"vw":138.015319},{"c":138.18,"h":138.23,"l":138.035,"n":59,"o":138.035,"t":"2026-10-21T18:30:00Z","v":1440,"vw":138.187955},{"c":138.45,"h":138.6296,"l":138.225,"n":119,"o":138.4,"t":"2026-10-21T18:35:00Z","v":5169,"vw":138.431329},{"c":138.265,"h":138.45,"l":138.18,"n":364,"o":138.45,"t":"2026-10-21T18:40:00Z","v":9935,"vw":138.348832},{"c":137.75,"h":138.22,"l":137.75,"n":117,"o":138.16,"t":"2026-10-21T18:45:00Z","v":4142,"vw":137.932611},{"c":137.68,"h":137.845,"l":137.6075,"n":96,"o":137.8075,"t":"2026-10-21T18:50:00Z","v":3211,"vw":137.755216},{"c":137.535,"h":137.77,"l":137.535,"n":122,"o":137.68,"t":"2026-10-21T18:55:00Z","v":4021,"vw":137.667939},{"c":137.51,"h":137.51,"l":137.43,"n":41,"o":137.43,"t":"2026-10-21T19:00:00Z","v":1042,"vw":137.475},{"c":137.83,"h":137.92,"l":137.495,"n":144,"o":137.495,"t":"2026-10-21T19:05:00Z","v":5212,"vw":137.752102},{"c":137.94,"h":137.96,"l":137.84,"n":58,"o":137.84,"t":"2026-10-21T19:10:00Z","v":2071,"vw":137.936111},{"c":138.075,"h":138.18,"l":138.05,"n":50,"o":138.05,"t":"2026-10-21T19:15:00Z","v":1682,"vw":138.086818},{"c":138.26,"h":138.26,"l":138.19,"n":152,"o":138.19,"t":"2026-10-21T19:20:00Z","v":4346,"vw":138.209188},{"c":138.29,"h":138.31,"l":138.14,"n":108,"o":138.245,"t":"2026-10-21T19:25:00Z","v":4135,"vw":138.232277},{"c":138.23,"h":138.3576,"l":138.23,"n":117,"o":138.28,"t":"2026-10-21T19:30:00Z","v":3275,"vw":138.322011},{"c":138.925,"h":138.925,"l":138.28,"n":241,"o":138.2975,"t":"2026-10-21T19:35:00Z","v":7182,"vw":138.507526},{"c":138.89,"h":138.89,"l":138.676,"n":58,"o":138.676,"t":"2026-10-21T19:40:00Z","v":3015,"vw":138.867879},{"c":138.895,"h":138.96,"l":138.8,"n":212,"o":138.89,"t":"2026-10-21T19:45:00Z","v":7673,"vw":138.851755},{"c":139.3,"h":139.41,"l":138.89,"n":631,"o":139,"t":"2026-10-21T19:50:00Z","v":20520,"vw":139.12184},{"c":139.02,"h":139.37,"l":138.8,"n":1078,"o":139.25,"t":"2026-10-21T19:55:00Z","v":37726,"vw":139.108931},{"c":139.17,"h":139.17,"l":139.17,"n":40,"o":139.17,"t":"2026-10-21T20:00:00Z","v":38065,"vw":139.17},{"c":140.17,"h":140.17,"l":140.17,"n":2,"o":140.17,"t":"2026-10-22T13:25:00Z","v":172,"vw":140.17},{"c":140.47,"h":140.81,"l":138.91,"n":63,"o":140.17,"t":"2026-10-22T13:30:00Z","v":5144,"vw":140.223848},{"c":140.77,"h":140.795,"l":140.17,"n":44,"o":140.67,"t":"2026-10-22T13:35:00Z","v":1790,"vw":140.62161},{"c":140.57,"h":140.57,"l":140.55,"n":38,"o":140.55,"t":"2026-10-22T13:40:00Z","v":553,"vw":140.56},{"c":141.375,"h":141.375,"l":141.375,"n":10,"o":141.375,"t":"2026-10-22T13:55:00Z","v":1066,"vw":141.375},{"c":141.255,"h":141.255,"l":141.23,"n":20,"o":141.23,"t":"2026-10-22T14:00:00Z","v":2207,"vw":141.244212},{"c":141.76,"h":141.76,"l":141.375,"n":35,"o":141.375,"t":"2026-10-22T14:05:00Z","v":601,"vw":141.503333},{"c":142,"h":142,"l":141.87,"n":61,"o":141.89,"t":"2026-10-22T14:10:00Z","v":1575,"vw":141.976901},{"c":142.27,"h":142.27,"l":142.11,"n":28,"o":142.11,"t":"2026-10-22T14:15:00Z","v":646,"vw":142.17639},{"c":142.285,"h":142.4,"l":142.285,"n":22,"o":142.4,"t":"2026-10-22T14:20:00Z","v":389,"vw":142.3425},{"c":142.46,"h":142.56,"l":142.19,"n":42,"o":142.455,"t":"2026-10-22T14:25:00Z","v":1168,"vw":142.416897},{"c":142,"h":142.29,"l":141.98,"n":122,"o":142.29,"t":"2026-10-22T14:30:00Z","v":8228,"vw":142.079496},{"c":141.765,"h":142,"l":141.765,"n":106,"o":141.9,"t":"2026-10-22T14:35:00Z","v":2277,"vw":141.904167},{"c":142,"h":142,"l":141.91,"n":34,"o":141.91,"t":"2026-10-22T14:40:00Z","v":931,"vw":141.9775},{"c":142,"h":142,"l":142,"n":27,"o":142,"t":"2026-10-22T14:45:00Z","v":482,"vw":142},{"c":142.4,"h":142.4,"l":142.2,"n":45,"o":142.2,"t":"2026-10-22T14:50:00Z","v":736,"vw":142.314634},{"c":142.37,"h":142.37,"l":142.285,"n":31,"o":142.285,"t":"2026-10-22T14:55:00Z","v":981,"vw":142.341667},{"c":142.3,"h":142.3,"l":142.01,"n":105,"o":142.09,"t":"2026-10-22T15:00:00Z","v":2520,"vw":142.129714},{"c":142.53,"h":142.53,"l":142.53,"n":2,"o":142.53,"t":"2026-10-22T15:05:00Z","v":171,"vw":142.53},{"c":142.39,"h":142.39,"l":142.39,"n":16,"o":142.39,"t":"2026-10-22T15:10:00Z","v":561,"vw":142.39},{"c":142.815,"h":142.815,"l":142.815,"n":14,"o":142.815,"t":"2026-10-22T15:15:00Z","v":497,"vw":142.815},{"c":142.56,"h":142.73,"l":142.56,"n":29,"o":142.73,"t":"2026-10-22T15:20:00Z","v":1183,"vw":142.64},{"c":142.455,"h":142.465,"l":142.31,"n":65,"o":142.35,"t":"2026-10-22T15:25:00Z","v":1411,"vw":142.404675},{"c":142.505,"h":142.505,"l":142.505,"n":6,"o":142.505,"t":"2026-10-22T15:30:00Z","v":220,"vw":142.505},{"c":142.85,"h":142.855,"l":142.67,"n":196,"o":142.74,"t":"2026-10-22T15:40:00Z","v":13019,"vw":142.749644},{"c":143.2,"h":143.2,"l":142.79,"n":43,"o":142.89,"t":"2026-10-22T15:45:00Z","v":1408,"vw":142.979779},{"c":143.19,"h":143.35,"l":143.19,"n":63,"o":143.2,"t":"2026-10-22T15:50:00Z","v":2101,"vw":143.225714},{"c":142.935,"h":142.935,"l":142.935,"n":23,"o":142.935,"t":"2026-10-22T15:55:00Z","v":999,"vw":142.935},{"c":143,"h":143,"l":142.98,"n":13,"o":142.98,"t":"2026-10-22T16:00:00Z","v":628,"vw":142.995},{"c":143.41,"h":143.41,"l":143.235,"n":94,"o":143.235,"t":"2026-10-22T16:05:00Z","v":1991,"vw":143.361791},{"c":143.215,"h":143.26,"l":143.19,"n":40,"o":143.26,"t":"2026-10-22T16:10:00Z","v":1306,"vw":143.22},{"c":143.45,"h":143.45,"l":143.17,"n":60,"o":143.4,"t":"2026-10-22T16:15:00Z","v":2285,"vw":143.352579},{"c":143.74,"h":143.74,"l":143.565,"n":64,"o":143.565,"t":"2026-10-22T16:20:00Z","v":1037,"vw":143.625428},{"c":143.5,"h":143.7,"l":143.38,"n":110,"o":143.7,"t":"2026-10-22T16:25:00Z","v":4447,"vw":143.541459},{"c":143.73,"h":143.73,"l":143.73,"n":23,"o":143.73,"t":"2026-10-22T16:35:00Z","v":388,"vw":143.73},{"c":143.56,"h":143.76,"l":143.505,"n":114,"o":143.69,"t":"2026-10-22T16:40:00Z","v":3411,"vw":143.642392},{"c":143.84,"h":143.84,"l":143.61,"n":86,"o":143.8,"t":"2026-10-22T16:45:00Z","v":1780,"vw":143.762192},{"c":143.89,"h":144.14,"l":143.815,"n":49,"o":143.815,"t":"2026-10-22T16:50:00Z","v":1393,"vw":143.931049},{"c":143.91,"h":143.965,"l":143.905,"n":24,"o":143.905,"t":"2026-10-22T16:55:00Z","v":918,"vw":143.943125},{"c":144.25,"h":144.25,"l":144.12,"n":51,"o":144.135,"t":"2026-10-22T17:00:00Z","v":1269,"vw":144.168333},{"c":144.12,"h":144.38,"l":144.12,"n":54,"o":144.315,"t":"2026-10-22T17:05:00Z","v":1575,"vw":144.270882},{"c":143.83,"h":144.14,"l":143.83,"n":109,"o":144.14,"t":"2026-10-22T17:10:00Z","v":2327,"vw":143.97875},{"c":143.77,"h":143.785,"l":143.77,"n":39,"o":143.785,"t":"2026-10-22T17:15:00Z","v":600,"vw":143.7775},{"c":143.685,"h":143.685,"l":143.685,"n":17,"o":143.685,"t":"2026-10-22T17:20:00Z","v":197,"vw":143.685},{"c":143.96,"h":143.96,"l":143.95,"n":21,"o":143.95,"t":"2026-10-22T17:25:00Z","v":471,"vw":143.955},{"c":144.115,"h":144.16,"l":144.115,"n":36,"o":144.16,"t":"2026-10-22T17:30:00Z","v":608,"vw":144.144412},{"c":144.02,"h":144.13,"l":144.02,"n":60,"o":144.13,"t":"2026-10-22T17:35:00Z","v":676,"vw":144.075},{"c":144.27,"h":144.27,"l":144.15,"n":50,"o":144.22,"t":"2026-10-22T17:40:00Z","v":2249,"vw":144.226533},{"c":144.6799,"h":144.6799,"l":144.34,"n":64,"o":144.425,"t":"2026-10-22T17:50:00Z","v":6468,"vw":144.58512},{"c":144.99,"h":144.99,"l":144.68,"n":58,"o":144.68,"t":"2026-10-22T17:55:00Z","v":1779,"vw":144.820833},{"c":144.91,"h":145.155,"l":144.91,"n":102,"o":145,"t":"2026-10-22T18:00:00Z","v":2949,"vw":144.992462},{"c":144.77,"h":145.0599,"l":144.77,"n":14,"o":145.0599,"t":"2026-10-22T18:10:00Z","v":369,"vw":144.9261},{"c":145.13,"h":145.13,"l":145.05,"n":45,"o":145.05,"t":"2026-10-22T18:15:00Z","v":956,"vw":145.09},{"c":145.08,"h":145.13,"l":145.08,"n":83,"o":145.13,"t":"2026-10-22T18:25:00Z","v":1539,"vw":145.11},{"c":144.91,"h":144.97,"l":144.74,"n":103,"o":144.97,"t":"2026-10-22T18:30:00Z","v":2390,"vw":144.88412},{"c":144.66,"h":144.66,"l":144.53,"n":48,"o":144.61,"t":"2026-10-22T18:35:00Z","v":1369,"vw":144.608304},{"c":144.45,"h":144.52,"l":144.45,"n":60,"o":144.52,"t":"2026-10-22T18:40:00Z","v":1415,"vw":144.485},{"c":144.63,"h":144.75,"l":144.63,"n":51,"o":144.69,"t":"2026-10-22T18:45:00Z","v":1687,"vw":144.682889},{"c":144.275,"h":144.39,"l":144.275,"n":35,"o":144.39,"t":"2026-10-22T18:50:00Z","v":683,"vw":144.351667},{"c":144.86,"h":144.86,"l":144.63,"n":179,"o":144.66,"t":"2026-10-22T19:00:00Z","v":5725,"vw":144.712982},{"c":144.92,"h":145.07,"l":144.755,"n":186,"o":144.785,"t":"2026-10-22T19:05:00Z","v":25581,"vw":144.857407},{"c":144.63,"h":144.93,"l":144.63,"n":88,"o":144.93,"t":"2026-10-22T19:10:00Z","v":2301,"vw":144.737887},{"c":144.665,"h":144.81,"l":144.63,"n":53,"o":144.63,"t":"2026-10-22T19:15:00Z","v":1433,"vw":144.656875},{"c":144.62,"h":144.79,"l":144.62,"n":48,"o":144.665,"t":"2026-10-22T19:20:00Z","v":959,"vw":144.676},{"c":144.44,"h":144.44,"l":144.19,"n":99,"o":144.44,"t":"2026-10-22T19:25:00Z","v":2675,"vw":144.385455},{"c":144.255,"h":144.41,"l":143.97,"n":226,"o":144.24,"t":"2026-10-22T19:30:00Z","v":8195,"vw":144.15655},{"c":144.23,"h":144.25,"l":144.23,"n":35,"o":144.25,"t":"2026-10-22T19:35:00Z","v":1003,"vw":144.241111},{"c":144.34,"h":144.49,"l":144.23,"n":104,"o":144.23,"t":"2026-10-22T19:40:00Z","v":3362,"vw":144.363077},{"c":144.445,"h":144.45,"l":144.33,"n":122,"o":144.3923,"t":"2026-10-22T19:45:00Z","v":3263,"vw":144.399542},{"c":144.49,"h":144.59,"l":144.35,"n":357,"o":144.53,"t":"2026-10-22T19:50:00Z","v":6703,"vw":144.498462},{"c":144.56,"h":144.68,"l":144.26,"n":952,"o":144.36,"t":"2026-10-22T19:55:00Z","v":29148,"vw":144.503373},{"c":144.53,"h":144.66,"l":144.53,"n":33,"o":144.66,"t":"2026-10-22T20:00:00Z","v":36573,"vw":144.53114}],"history":[{"c":96.43,"h":97.62,"l":95.68,"n":3203,"o":97.14,"t":"2024-10-21T04:00:00Z","v":74479,"vw":96.466425},{"c":95.34,"h":95.43,"l":93.65,"n":2750,"o":95.2,"t":"2024-10-22T04:00:00Z","v":57338,"vw":95.069309},{"c":94.19,"h":94.94,"l":93.33,"n":3571,"o":94.94,"t":"2024-10-23T04:00:00Z","v":80235,"vw":94.198835},{"c":94.57,"h":95.29,"l":94.27,"n":3001,"o":94.67,"t":"2024-10-24T04:00:00Z","v":122308,"vw":94.638117},{"c":91.72,"h":95.49,"l":91.08,"n":5025,"o":94.39,"t":"2024-10-25T04:00:00Z","v":176982,"vw":91.881462},{"c":90.97,"h":92.86,"l":90.94,"n":4592,"o":92.31,"t":"2024-10-28T04:00:00Z","v":156219,"vw":91.590648},{"c":93.3,"h":93.39,"l":89.9016,"n":4368,"o":90.12,"t":"2024-10-29T04:00:00Z","v":108522,"vw":92.638268},{"c":92.92,"h":95.42,"l":92.73,"n":3344,"o":93.06,"t":"2024-10-30T04:00:00Z","v":76607,"vw":93.352811},{"c":89.77,"h":92.5,"l":89.64,"n":4105,"o":92.42,"t":"2024-10-31T04:00:00Z","v":111869,"vw":90.49252},{"c":88.38,"h":90.255,"l":87.34,"n":5724,"o":89.68,"t":"2024-11-01T04:00:00Z","v":154769,"vw":88.330584},{"c":88.47,"h":89.39,"l":87.61,"n":5729,"o":87.61,"t":"2024-11-04T05:00:00Z","v":128727,"vw":88.400971},{"c":90.3,"h":92.5,"l":85,"n":6534,"o":85,"t":"2024-11-05T05:00:00Z","v":239262,"vw":90.026132},{"c":96.2,"h":98.74,"l":95.55,"n":9005,"o":97.16,"t":"2024-11-06T05:00:00Z","v":327830,"vw":96.692497},{"c":95.77,"h":96.65,"l":94.45,"n":4303,"o":96.27,"t":"2024-11-07T05:00:00Z","v":114023,"vw":95.669321},{"c":100.1,"h":100.4401,"l":95.24,"n":5573,"o":95.93,"t":"2024-11-08T05:00:00Z","v":295653,"vw":99.62314},{"c":101.58,"h":107,"l":101.321,"n":8142,"o":102.52,"t":"2024-11-11T05:00:00Z","v":276411,"vw":103.285463},{"c":100.69,"h":102.295,"l":99.15,"n":5315,"o":101.19,"t":"2024-11-12T05:00:00Z","v":158382,"vw":100.625495},{"c":101,"h":101.8,"l":100.14,"n":3249,"o":101.33,"t":"2024-11-13T05:00:00Z","v":92690,"vw":100.926694},{"c":104.33,"h":104.52,"l":101.35,"n":5151,"o":101.35,"t":"2024-11-14T05:00:00Z","v":140733,"vw":103.521251},{"c":103.69,"h":105.21,"l":101.09,"n":6174,"o":104.93,"t":"2024-11-15T05:00:00Z","v":223737,"vw":103.369006},{"c":108.48,"h":109.44,"l":103,"n":7057,"o":103.44,"t":"2024-11-18T05:00:00Z","v":256345,"vw":107.388758},{"c":107.16,"h":109.1599,"l":105.3801,"n":4615,"o":107.28,"t":"2024-11-19T05:00:00Z","v":97796,"vw":107.10515},{"c":108.39,"h":108.46,"l":105.66,"n":5016,"o":107.18,"t":"2024-11-20T05:00:00Z","v":163830,"vw":107.337975},{"c":108.67,"h":109.86,"l":107.54,"n":5084,"o":108.7,"t":"2024-11-21T05:00:00Z","v":118925,"vw":108.601886},{"c":108.32,"h":110.98,"l":107.78,"n":5319,"o":109,"t":"2024-11-22T05:00:00Z","v":139860,"vw":108.449354},{"c":109.03,"h":110.475,"l":107.84,"n":5240,"o":109,"t":"2024-11-25T05:00:00Z","v":237751,"vw":109.153876},{"c":108.8,"h":109.43,"l":107.64,"n":6244,"o":108.58,"t":"2024-11-26T05:00:00Z","v":243383,"vw":108.658203},{"c":108.44,"h":111.27,"l":108.38,"n":5257,"o":109.55,"t":"2024-11-27T05:00:00Z","v":125074,"vw":109.099311},{"c":108.3,"h":110.43,"l":108.155,"n":2804,"o":109.63,"t":"2024-11-29T05:00:00Z","v":85704,"vw":108.849066},{"c":109.03,"h":109.645,"l":105.85,"n":5318,"o":108.46,"t":"2024-12-02T05:00:00Z","v":104041,"vw":108.40847},{"c":108.13,"h":109.78,"l":107.21,"n":4577,"o":108.38,"t":"2024-12-03T05:00:00Z","v":83393,"vw":108.14878},{"c":111.01,"h":112.1,"l":107.85,"n":3909,"o":108.12,"t":"2024-12-04T05:00:00Z","v":112595,"vw":110.349146},{"c":108.42,"h":111.565,"l":105.8,"n":6215,"o":110.58,"t":"2024-12-05T05:00:00Z","v":185948,"vw":108.612737},{"c":110.45,"h":111.36,"l":108.135,"n":5644,"o":109.73,"t":"2024-12-06T05:00:00Z","v":165504,"vw":110.057753},{"c":107.38,"h":110.46,"l":106.26,"n":5390,"o":110.46,"t":"2024-12-09T05:00:00Z","v":122477,"vw":107.631679},{"c":105.68,"h":108.385,"l":103.14,"n":5786,"o":107.6,"t":"2024-12-10T05:00:00Z","v":184224,"vw":106.364275},{"c":108.45,"h":109.365,"l":105.24,"n":5941,"o":106,"t":"2024-12-11T05:00:00Z","v":210356,"vw":107.779664},{"c":109.57,"h":109.9,"l":108.41,"n":4698,"o":108.88,"t":"2024-12-12T05:00:00Z","v":98494,"vw":109.371512},{"c":109.67,"h":111.52,"l":109.24,"n":4676,"o":109.77,"t":"2024-12-13T05:00:00Z","v":131917,"vw":109.951825},{"c":112.17,"h":112.5,"l":109.55,"n":5673,"o":110.35,"t":"2024-12-16T05:00:00Z","v":137939,"vw":111.763275},{"c":111.15,"h":112.9,"l":110.03,"n":6576,"o":111.43,"t":"2024-12-17T05:00:00Z","v":201457,"vw":111.155361},{"c":104.74,"h":111.13,"l":104.06,"n":6722,"o":110.85,"t":"2024-12-18T05:00:00Z","v":220659,"vw":107.343617},{"c":103.81,"h":108.18,"l":103.79,"n":6850,"o":105.26,"t":"2024-12-19T05:00:00Z","v":218240,"vw":105.149694},{"c":104.93,"h":105.65,"l":100.3101,"n":6688,"o":102.05,"t":"2024-12-20T05:00:00Z","v":433349,"vw":104.387461},{"c":102.57,"h":104.53,"l":102.165,"n":4362,"o":104.53,"t":"2024-12-23T05:00:00Z","v":90391,"vw":102.78441},{"c":105.01,"h":105.41,"l":102.51,"n":2355,"o":102.51,"t":"2024-12-24T05:00:00Z","v":71502,"vw":104.610463},{"c":105.18,"h":105.59,"l":102.935,"n":3646,"o":103.93,"t":"2024-12-26T05:00:00Z","v":83884,"vw":104.814441},{"c":104.39,"h":106.33,"l":103.31,"n":3479,"o":105.1,"t":"2024-12-27T05:00:00Z","v":96014,"vw":104.562029},{"c":104.45,"h":105.209,"l":102.4,"n":4195,"o":102.84,"t":"2024-12-30T05:00:00Z","v":100760,"vw":104.319105},{"c":105.59,"h":106.71,"l":104.54,"n":4331,"o":105.2,"t":"2024-12-31T05:00:00Z","v":125900,"vw":105.516493},{"c":104.38,"h":107.45,"l":103,"n":3865,"o":105.86,"t":"2025-01-02T05:00:00Z","v":110410,"vw":104.696976},{"c":104.81,"h":105.91,"l":104.385,"n":3222,"o":105.71,"t":"2025-01-03T05:00:00Z","v":74754,"vw":104.905765},{"c":106.49,"h":108.52,"l":105.15,"n":5269,"o":105.89,"t":"2025-01-06T05:00:00Z","v":169800,"vw":106.784905},{"c":105.47,"h":107.5,"l":104.31,"n":5376,"o":106.49,"t":"2025-01-07T05:00:00Z","v":174584,"vw":106.119913},{"c":105.87,"h":107.0999,"l":104,"n":4251,"o":104.9,"t":"2025-01-08T05:00:00Z","v":133015,"vw":105.580583},{"c":101.51,"h":103.59,"l":98.42,"n":6457,"o":103.56,"t":"2025-01-10T05:00:00Z","v":158312,"vw":101.210942},{"c":101.85,"h":102.1,"l":99.56,"n":4045,"o":99.56,"t":"2025-01-13T05:00:00Z","v":105778,"vw":101.26688},{"c":105.52,"h":105.525,"l":100.96,"n":3711,"o":102.12,"t":"2025-01-14T05:00:00Z","v":104331,"vw":104.843017},{"c":107.11,"h":108.49,"l":105.995,"n":4488,"o":108.49,"t":"2025-01-15T05:00:00Z","v":127188,"vw":106.991941},{"c":108.37,"h":109.985,"l":107.14,"n":4940,"o":107.65,"t":"2025-01-16T05:00:00Z","v":159211,"vw":108.682726},{"c":110.37,"h":110.78,"l":108.59,"n":4723,"o":109.27,"t":"2025-01-17T05:00:00Z","v":106382,"vw":110.01331},{"c":109.6,"h":111.8199,"l":108.51,"n":4443,"o":110.63,"t":"2025-01-21T05:00:00Z","v":139807,"vw":109.738843},{"c":107.84,"h":109.8999,"l":107.535,"n":4476,"o":109.65,"t":"2025-01-22T05:00:00Z","v":96480,"vw":108.209922},{"c":102.71,"h":107.63,"l":102.43,"n":5671,"o":106.76,"t":"2025-01-23T05:00:00Z","v":209037,"vw":103.67383},{"c":103.49,"h":104.025,"l":101.64,"n":6171,"o":102.82,"t":"2025-01-24T05:00:00Z","v":230926,"vw":102.839507},{"c":106.24,"h":107.645,"l":101.69,"n":5753,"o":101.69,"t":"2025-01-27T05:00:00Z","v":167724,"vw":105.578448},{"c":109.29,"h":109.5,"l":106.81,"n":3780,"o":106.81,"t":"2025-01-28T05:00:00Z","v":82976,"vw":108.659484},{"c":108.63,"h":110.225,"l":107.985,"n":4117,"o":108.13,"t":"2025-01-29T05:00:00Z","v":96285,"vw":108.986401},{"c":107.44,"h":109.91,"l":106.655,"n":3615,"o":108.34,"t":"2025-01-30T05:00:00Z","v":92932,"vw":107.744553},{"c":107.87,"h":108.09,"l":105.88,"n":4496,"o":106,"t":"2025-01-31T05:00:00Z","v":129015,"vw":107.284133},{"c":107.03,"h":107.5307,"l":104.47,"n":4309,"o":104.47,"t":"2025-02-03T05:00:00Z","v":119388,"vw":106.282465},{"c":106.74,"h":108.44,"l":106.14,"n":4705,"o":106.85,"t":"2025-02-04T05:00:00Z","v":106090,"vw":107.024658},{"c":109.37,"h":109.46,"l":107.01,"n":3798,"o":107.65,"t":"2025-02-05T05:00:00Z","v":98207,"vw":109.078907},{"c":110.73,"h":110.985,"l":108.58,"n":3712,"o":110.69,"t":"2025-02-06T05:00:00Z","v":105085,"vw":110.352179},{"c":109.92,"h":111.49,"l":109.34,"n":4574,"o":110.59,"t":"2025-02-07T05:00:00Z","v":125280,"vw":110.004811},{"c":109.62,"h":112.33,"l":109.33,"n":4695,"o":110.94,"t":"2025-02-10T05:00:00Z","v":259309,"vw":110.086035},{"c":110.32,"h":111.62,"l":108.71,"n":6296,"o":109.56,"t":"2025-02-11T05:00:00Z","v":236419,"vw":110.504736},{"c":108.99,"h":110.625,"l":107.94,"n":8527,"o":108.62,"t":"2025-02-12T05:00:00Z","v":215466,"vw":109.200479},{"c":125.04,"h":128.38,"l":114.55,"n":14111,"o":114.55,"t":"2025-02-13T05:00:00Z","v":632296,"vw":124.219924},{"c":126.92,"h":126.99,"l":122.19,"n":10117,"o":125,"t":"2025-02-14T05:00:00Z","v":292299,"vw":125.179984},{"c":124.13,"h":128.02,"l":122,"n":9766,"o":128.02,"t":"2025-02-18T05:00:00Z","v":319712,"vw":124.315545},{"c":122.86,"h":123.8708,"l":122.27,"n":7173,"o":123.26,"t":"2025-02-19T05:00:00Z","v":210641,"vw":122.976454},{"c":120.76,"h":123.86,"l":119.06,"n":7221,"o":123.36,"t":"2025-02-20T05:00:00Z","v":300095,"vw":121.062412},{"c":119.07,"h":122.4009,"l":117.5133,"n":5787,"o":122.13,"t":"2025-02-21T05:00:00Z","v":179560,"vw":119.483695},{"c":124.6,"h":125.595,"l":119.71,"n":6637,"o":120.26,"t":"2025-02-24T05:00:00Z","v":249066,"vw":123.413634},{"c":121.61,"h":125.37,"l":121.085,"n":6827,"o":125.37,"t":"2025-02-25T05:00:00Z","v":191275,"vw":122.486761},{"c":122,"h":125.3,"l":121.783,"n":6074,"o":122.09,"t":"2025-02-26T05:00:00Z","v":180072,"vw":122.706291},{"c":122.59,"h":124.48,"l":121.0864,"n":7131,"o":122.3,"t":"2025-02-27T05:00:00Z","v":202072,"vw":122.983123},{"c":128.66,"h":128.85,"l":120.9401,"n":8820,"o":122.59,"t":"2025-02-28T05:00:00Z","v":373016,"vw":126.85984},{"c":128.2,"h":130.6,"l":126.67,"n":8571,"o":129.21,"t":"2025-03-03T05:00:00Z","v":238462,"vw":128.613202},{"c":127.18,"h":129.49,"l":122.9185,"n":8225,"o":127.08,"t":"2025-03-04T05:00:00Z","v":234026,"vw":126.806375},{"c":128.89,"h":136.9,"l":127.89,"n":8038,"o":136.74,"t":"2025-03-05T05:00:00Z","v":325146,"vw":131.939756},{"c":125.34,"h":128.91,"l":124.36,"n":5928,"o":126.06,"t":"2025-03-06T05:00:00Z","v":173637,"vw":125.603499},{"c":127.56,"h":128.52,"l":120.25,"n":7923,"o":125.79,"t":"2025-03-07T05:00:00Z","v":249730,"vw":126.899556},{"c":126.09,"h":126.84,"l":123.8601,"n":7903,"o":125.43,"t":"2025-03-10T04:00:00Z","v":252591,"vw":125.66436},{"c":131.21,"h":132.155,"l":125.59,"n":10968,"o":125.98,"t":"2025-03-11T04:00:00Z","v":281395,"vw":130.067508},{"c":130.44,"h":133.62,"l":129.8821,"n":9743,"o":131.42,"t":"2025-03-12T04:00:00Z","v":354785,"vw":131.386983},{"c":127.39,"h":131.66,"l":127.07,"n":6840,"o":129.87,"t":"2025-03-13T04:00:00Z","v":211712,"vw":128.32909},{"c":131.77,"h":131.78,"l":127.7643,"n":6807,"o":128.17,"t":"2025-03-14T04:00:00Z","v":237109,"vw":130.332687},{"c":134.09,"h":135.15,"l":130.3017,"n":6718,"o":130.52,"t":"2025-03-17T04:00:00Z","v":147092,"vw":133.536422},{"c":130.17,"h":133.93,"l":129.99,"n":6335,"o":133.15,"t":"2025-03-18T04:00:00Z","v":287055,"vw":131.145266},{"c":129.42,"h":131.64,"l":128.7384,"n":6192,"o":130.27,"t":"2025-03-19T04:00:00Z","v":181630,"vw":129.590637},{"c":130.72,"h":132.17,"l":128.49,"n":6111,"o":129.42,"t":"2025-03-20T04:00:00Z","v":174167,"vw":130.84322},{"c":129.32,"h":131.23,"l":128.91,"n":6729,"o":131.12,"t":"2025-03-21T04:00:00Z","v":396967,"vw":129.771481},{"c":134.99,"h":135.07,"l":130,"n":7319,"o":131,"t":"2025-03-24T04:00:00Z","v":277240,"vw":132.51291},{"c":135.14,"h":136.79,"l":133.73,"n":6439,"o":135.17,"t":"2025-03-25T04:00:00Z","v":170067,"vw":135.243612},{"c":134.4,"h":137.8893,"l":134.0814,"n":4189,"o":135.66,"t":"2025-03-26T04:00:00Z","v":120144,"vw":134.743405},{"c":136.6,"h":136.65,"l":132.57,"n":4983,"o":134.35,"t":"2025-03-27T04:00:00Z","v":135289,"vw":135.806129},{"c":136.77,"h":138.6899,"l":133.3214,"n":5989,"o":136.6,"t":"2025-03-28T04:00:00Z","v":191263,"vw":136.237434},{"c":137.08,"h":139.21,"l":134.1389,"n":8732,"o":135.53,"t":"2025-03-31T04:00:00Z","v":328720,"vw":137.461638},{"c":138.54,"h":138.87,"l":133.6,"n":6548,"o":137.08,"t":"2025-04-01T04:00:00Z","v":181373,"vw":137.626068},{"c":141.72,"h":142.18,"l":135.97,"n":8848,"o":135.97,"t":"2025-04-02T04:00:00Z","v":269400,"vw":140.674192},{"c":143.1,"h":143.77,"l":132.64,"n":11613,"o":135,"t":"2025-04-03T04:00:00Z","v":397697,"vw":141.364202},{"c":133.28,"h":141.3,"l":132,"n":18642,"o":137.05,"t":"2025-04-04T04:00:00Z","v":620795,"vw":135.954939},{"c":129.99,"h":133.07,"l":122.22,"n":15080,"o":127.5,"t":"2025-04-07T04:00:00Z","v":595610,"vw":128.504005},{"c":131.06,"h":139.92,"l":129.805,"n":13948,"o":135.9,"t":"2025-04-08T04:00:00Z","v":593750,"vw":134.333852},{"c":143.13,"h":144.46,"l":129.1,"n":14392,"o":129.1,"t":"2025-04-09T04:00:00Z","v":492457,"vw":139.185894},{"c":142.99,"h":145.81,"l":139.5336,"n":11888,"o":141.78,"t":"2025-04-10T04:00:00Z","v":389065,"vw":143.355443},{"c":147.88,"h":148.54,"l":141,"n":11018,"o":145.14,"t":"2025-04-11T04:00:00Z","v":249142,"vw":145.979363},{"c":150.54,"h":152.4163,"l":145.88,"n":12112,"o":150.24,"t":"2025-04-14T04:00:00Z","v":420071,"vw":149.097178},{"c":154.34,"h":155.8699,"l":151,"n":13431,"o":151.7,"t":"2025-04-15T04:00:00Z","v":372518,"vw":153.569149},{"c":150.44,"h":153.7601,"l":148.08,"n":9949,"o":153.04,"t":"2025-04-16T04:00:00Z","v":250711,"vw":151.06218},{"c":149.79,"h":151.8486,"l":148.78,"n":6483,"o":150.4,"t":"2025-04-17T04:00:00Z","v":178223,"vw":150.055079},{"c":144.16,"h":149.79,"l":142.4901,"n":8417,"o":149.44,"t":"2025-04-21T04:00:00Z","v":208938,"vw":145.589134},{"c":147.96,"h":149.67,"l":144.28,"n":10793,"o":147.27,"t":"2025-04-22T04:00:00Z","v":440024,"vw":147.517688},{"c":152,"h":152.1355,"l":147.2404,"n":9630,"o":150.05,"t":"2025-04-23T04:00:00Z","v":315751,"vw":149.885182},{"c":153.15,"h":153.68,"l":149.145,"n":7504,"o":151.13,"t":"2025-04-24T04:00:00Z","v":253686,"vw":151.924748},{"c":147.48,"h":151.86,"l":142.25,"n":11328,"o":151.86,"t":"2025-04-25T04:00:00Z","v":389621,"vw":146.167908},{"c":149.34,"h":150.43,"l":147.4701,"n":9481,"o":147.75,"t":"2025-04-28T04:00:00Z","v":254290,"vw":149.018337},{"c":147.91,"h":149.9175,"l":147.76,"n":8669,"o":148.63,"t":"2025-04-29T04:00:00Z","v":297363,"vw":148.584493},{"c":145.02,"h":146.65,"l":142.245,"n":8062,"o":145.46,"t":"2025-04-30T04:00:00Z","v":314272,"vw":144.925643},{"c":144.06,"h":146.99,"l":142.52,"n":10786,"o":145.01,"t":"2025-05-01T04:00:00Z","v":452310,"vw":144.892407},{"c":151.81,"h":152.775,"l":144.06,"n":13117,"o":146.18,"t":"2025-05-02T04:00:00Z","v":479634,"vw":148.581543},{"c":155.69,"h":156.03,"l":150.4,"n":12775,"o":151.63,"t":"2025-05-05T04:00:00Z","v":410078,"vw":154.80836},{"c":156.33,"h":157.54,"l":149.22,"n":14482,"o":152.39,"t":"2025-05-06T04:00:00Z","v":459319,"vw":154.971997},{"c":156.82,"h":163.775,"l":154.98,"n":17203,"o":156.5,"t":"2025-05-07T04:00:00Z","v":613364,"vw":157.611256},{"c":160.01,"h":163.31,"l":155.01,"n":11100,"o":157.02,"t":"2025-05-08T04:00:00Z","v":378950,"vw":159.944817},{"c":159.93,"h":163.3377,"l":159.1711,"n":7908,"o":162,"t":"2025-05-09T04:00:00Z","v":223620,"vw":160.517252},{"c":155.3,"h":165,"l":151,"n":12968,"o":164.55,"t":"2025-05-12T04:00:00Z","v":342829,"vw":155.007095},{"c":155.68,"h":157.2,"l":153.5984,"n":8314,"o":156.32,"t":"2025-05-13T04:00:00Z","v":217948,"vw":155.778693},{"c":156.12,"h":157.02,"l":152.325,"n":9180,"o":155.68,"t":"2025-05-14T04:00:00Z","v":313070,"vw":155.438275},{"c":156.89,"h":158.05,"l":154.56,"n":8104,"o":156.12,"t":"2025-05-15T04:00:00Z","v":267829,"vw":156.901601},{"c":159.22,"h":159.8898,"l":155.7293,"n":6290,"o":156.82,"t":"2025-05-16T04:00:00Z","v":174858,"vw":158.810242},{"c":161.17,"h":161.545,"l":156.8683,"n":7929,"o":159.03,"t":"2025-05-19T04:00:00Z","v":182730,"vw":160.583094},{"c":159.09,"h":162.5499,"l":157.31,"n":5830,"o":161,"t":"2025-05-20T04:00:00Z","v":157717,"vw":159.164943},{"c":161.54,"h":164.6308,"l":159.09,"n":12047,"o":159.4,"t":"2025-05-21T04:00:00Z","v":524050,"vw":162.112789},{"c":160.82,"h":161.56,"l":157.3492,"n":12270,"o":160.73,"t":"2025-05-22T04:00:00Z","v":387456,"vw":160.424904},{"c":162.56,"h":164.145,"l":159.79,"n":8636,"o":159.87,"t":"2025-05-23T04:00:00Z","v":211196,"vw":162.434812},{"c":163.9,"h":164.8,"l":160.87,"n":8305,"o":164.8,"t":"2025-05-27T04:00:00Z","v":183280,"vw":163.027421},{"c":162.45,"h":163.54,"l":161.1033,"n":6843,"o":163.08,"t":"2025-05-28T04:00:00Z","v":151795,"vw":162.591802},{"c":163.93,"h":164.65,"l":161.38,"n":7008,"o":162.38,"t":"2025-05-29T04:00:00Z","v":176005,"vw":163.747767},{"c":171.47,"h":172.3722,"l":165.14,"n":13966,"o":166.82,"t":"2025-05-30T04:00:00Z","v":520493,"vw":170.174414},{"c":175.67,"h":175.78,"l":170.26,"n":10952,"o":171.47,"t":"2025-06-02T04:00:00Z","v":335643,"vw":174.065644},{"c":175.1,"h":175.85,"l":170.4503,"n":8731,"o":175.65,"t":"2025-06-03T04:00:00Z","v":264405,"vw":174.329236},{"c":171.79,"h":174.33,"l":171.5041,"n":8530,"o":174.19,"t":"2025-06-04T04:00:00Z","v":202484,"vw":172.377959},{"c":168.37,"h":172.12,"l":168.11,"n":8928,"o":171.12,"t":"2025-06-05T04:00:00Z","v":220780,"vw":169.4582},{"c":166,"h":170.715,"l":165.58,"n":10637,"o":170.715,"t":"2025-06-06T04:00:00Z","v":388780,"vw":167.073632},{"c":162.27,"h":167.2,"l":153.425,"n":15744,"o":167.2,"t":"2025-06-09T04:00:00Z","v":542121,"vw":160.096941},{"c":156.87,"h":161.25,"l":155.095,"n":11102,"o":161.07,"t":"2025-06-10T04:00:00Z","v":355148,"vw":157.447642},{"c":157.97,"h":158.936,"l":155.4633,"n":10848,"o":157.07,"t":"2025-06-11T04:00:00Z","v":275817,"vw":157.625156},{"c":161.07,"h":161.105,"l":157.65,"n":7077,"o":157.65,"t":"2025-06-12T04:00:00Z","v":176497,"vw":160.2205},{"c":160.93,"h":162.6,"l":159.87,"n":8358,"o":160.88,"t":"2025-06-13T04:00:00Z","v":182939,"vw":161.119179},{"c":162.3,"h":165.1,"l":161.93,"n":7620,"o":161.93,"t":"2025-06-16T04:00:00Z","v":206624,"vw":162.899618},{"c":159.4,"h":162,"l":157.73,"n":6795,"o":160.92,"t":"2025-06-17T04:00:00Z","v":155904,"vw":159.385662},{"c":155.16,"h":160.95,"l":154.88,"n":8902,"o":158.69,"t":"2025-06-18T04:00:00Z","v":300198,"vw":156.921902},{"c":155.67,"h":157.16,"l":154.675,"n":9181,"o":155.94,"t":"2025-06-20T04:00:00Z","v":410077,"vw":155.741158},{"c":160.06,"h":160.06,"l":155.455,"n":7978,"o":158.62,"t":"2025-06-23T04:00:00Z","v":188446,"vw":158.713142},{"c":160.02,"h":162.6472,"l":158.98,"n":7244,"o":161.16,"t":"2025-06-24T04:00:00Z","v":176475,"vw":160.299889},{"c":151.26,"h":161.355,"l":150.45,"n":10965,"o":160.74,"t":"2025-06-25T04:00:00Z","v":395314,"vw":153.806928},{"c":153.67,"h":153.92,"l":147.82,"n":14822,"o":150.76,"t":"2025-06-26T04:00:00Z","v":424048,"vw":151.909409},{"c":153.38,"h":154.46,"l":150.94,"n":11148,"o":152.69,"t":"2025-06-27T04:00:00Z","v":434577,"vw":153.10866},{"c":154.25,"h":155.28,"l":152.135,"n":8949,"o":153.65,"t":"2025-06-30T04:00:00Z","v":252651,"vw":154.012462},{"c":148.79,"h":156.55,"l":148.57,"n":12389,"o":154.26,"t":"2025-07-01T04:00:00Z","v":329156,"vw":150.281777},{"c":143.65,"h":150.2,"l":141.22,"n":16789,"o":148.09,"t":"2025-07-02T04:00:00Z","v":504044,"vw":143.607972},{"c":147.62,"h":148.055,"l":142.1956,"n":9312,"o":142.95,"t":"2025-07-03T04:00:00Z","v":247177,"vw":145.854597},{"c":145.32,"h":148.53,"l":144.4,"n":8491,"o":147.73,"t":"2025-07-07T04:00:00Z","v":227054,"vw":145.589449},{"c":142.58,"h":145.57,"l":141.8,"n":11853,"o":144.52,"t":"2025-07-08T04:00:00Z","v":351875,"vw":143.142554},{"c":144.45,"h":144.835,"l":140,"n":13622,"o":142.12,"t":"2025-07-09T04:00:00Z","v":494813,"vw":142.912037},{"c":138.6,"h":143.58,"l":136.69,"n":10733,"o":143.58,"t":"2025-07-10T04:00:00Z","v":275173,"vw":138.440452},{"c":135.01,"h":139.95,"l":134.765,"n":9357,"o":138.85,"t":"2025-07-11T04:00:00Z","v":274694,"vw":136.03034},{"c":141.17,"h":143.305,"l":134.4,"n":17265,"o":136.22,"t":"2025-07-14T04:00:00Z","v":487363,"vw":140.706231},{"c":141.88,"h":142.31,"l":139.27,"n":11950,"o":140.29,"t":"2025-07-15T04:00:00Z","v":382884,"vw":141.321533},{"c":144.07,"h":147.4,"l":141.41,"n":12045,"o":143.1,"t":"2025-07-16T04:00:00Z","v":337583,"vw":143.714065},{"c":140.41,"h":144.5,"l":139.9,"n":9978,"o":143.57,"t":"2025-07-17T04:00:00Z","v":255086,"vw":140.985655},{"c":139.56,"h":141.81,"l":139.295,"n":9093,"o":140.83,"t":"2025-07-18T04:00:00Z","v":251113,"vw":140.096522},{"c":139.86,"h":142.585,"l":136.4062,"n":10741,"o":138.33,"t":"2025-07-21T04:00:00Z","v":320177,"vw":140.091208},{"c":137.8,"h":140.905,"l":136.6,"n":8543,"o":138.93,"t":"2025-07-22T04:00:00Z","v":295854,"vw":138.243896},{"c":136.93,"h":139.9899,"l":132.65,"n":11173,"o":137.78,"t":"2025-07-23T04:00:00Z","v":389050,"vw":135.590776},{"c":131.77,"h":137.07,"l":131.58,"n":12519,"o":136.6,"t":"2025-07-24T04:00:00Z","v":383338,"vw":132.973125},{"c":132.52,"h":135.76,"l":131.82,"n":9610,"o":133.56,"t":"2025-07-25T04:00:00Z","v":322900,"vw":133.005935},{"c":130.31,"h":132.945,"l":130.12,"n":9476,"o":132.55,"t":"2025-07-28T04:00:00Z","v":314753,"vw":130.841705},{"c":129.99,"h":132.735,"l":129.2,"n":9357,"o":132.22,"t":"2025-07-29T04:00:00Z","v":255477,"vw":130.212384},{"c":130.52,"h":132.18,"l":130,"n":9556,"o":130,"t":"2025-07-30T04:00:00Z","v":230342,"vw":130.820106},{"c":132.49,"h":134.57,"l":130.6,"n":10856,"o":130.6,"t":"2025-07-31T04:00:00Z","v":298176,"vw":132.490892},{"c":129.62,"h":132.19,"l":128,"n":14274,"o":132.19,"t":"2025-08-01T04:00:00Z","v":398723,"vw":129.33942},{"c":131.53,"h":131.91,"l":128.355,"n":11434,"o":130.1,"t":"2025-08-04T04:00:00Z","v":391390,"vw":130.92564},{"c":112.26,"h":128.35,"l":111.9,"n":28891,"o":128.06,"t":"2025-08-05T04:00:00Z","v":977054,"vw":116.575499},{"c":116.64,"h":117.22,"l":109.45,"n":23306,"o":112.51,"t":"2025-08-06T04:00:00Z","v":2020275,"vw":114.168572},{"c":122.89,"h":123.11,"l":116.29,"n":16951,"o":116.29,"t":"2025-08-07T04:00:00Z","v":623903,"vw":121.132459},{"c":120.38,"h":124,"l":120.05,"n":11975,"o":122.19,"t":"2025-08-08T04:00:00Z","v":396488,"vw":121.001144},{"c":121.64,"h":123.32,"l":120,"n":10114,"o":120.16,"t":"2025-08-11T04:00:00Z","v":326321,"vw":121.86907},{"c":123.05,"h":123.23,"l":119.86,"n":9334,"o":122.65,"t":"2025-08-12T04:00:00Z","v":295667,"vw":121.608785},{"c":123.07,"h":124.86,"l":122,"n":12048,"o":124.12,"t":"2025-08-13T04:00:00Z","v":473205,"vw":123.223919},{"c":120.6,"h":123.865,"l":119.96,"n":11292,"o":123.11,"t":"2025-08-14T04:00:00Z","v":365585,"vw":120.945314},{"c":120.26,"h":123.192,"l":119.77,"n":8745,"o":121.18,"t":"2025-08-15T04:00:00Z","v":308976,"vw":120.369315},{"c":120.53,"h":121.9199,"l":119.25,"n":6436,"o":119.64,"t":"2025-08-18T04:00:00Z","v":195981,"vw":120.827639},{"c":120.86,"h":121.37,"l":120.06,"n":5750,"o":120.13,"t":"2025-08-19T04:00:00Z","v":163369,"vw":120.761388},{"c":125.07,"h":125.26,"l":121.59,"n":7804,"o":121.59,"t":"2025-08-20T04:00:00Z","v":233803,"vw":124.148165},{"c":126.87,"h":127.5,"l":124.5,"n":9741,"o":125,"t":"2025-08-21T04:00:00Z","v":397785,"vw":126.674601},{"c":125.05,"h":128.6,"l":124.34,"n":12828,"o":126.94,"t":"2025-08-22T04:00:00Z","v":360985,"vw":125.982386},{"c":122.22,"h":125.35,"l":121.49,"n":9252,"o":124.59,"t":"2025-08-25T04:00:00Z","v":287396,"vw":122.639578},{"c":121.93,"h":122.49,"l":120.53,"n":9944,"o":121.98,"t":"2025-08-26T04:00:00Z","v":384917,"vw":121.827999},{"c":123.84,"h":125.8365,"l":121,"n":8175,"o":121.68,"t":"2025-08-27T04:00:00Z","v":220595,"vw":123.873223},{"c":124.115,"h":126.08,"l":122.98,"n":9145,"o":123.91,"t":"2025-08-28T04:00:00Z","v":223457,"vw":124.632887},{"c":123.02,"h":126.57,"l":122.79,"n":6181,"o":125.07,"t":"2025-08-29T04:00:00Z","v":173394,"vw":123.720394},{"c":122.27,"h":122.5,"l":120.2475,"n":6819,"o":121.88,"t":"2025-09-02T04:00:00Z","v":177035,"vw":121.987267},{"c":123.15,"h":124.46,"l":121.91,"n":8626,"o":122.1,"t":"2025-09-03T04:00:00Z","v":276327,"vw":123.346515},{"c":126.24,"h":126.5,"l":123.39,"n":8530,"o":124.1,"t":"2025-09-04T04:00:00Z","v":227932,"vw":125.612958},{"c":123.205,"h":127.51,"l":122.29,"n":7561,"o":126,"t":"2025-09-05T04:00:00Z","v":180283,"vw":123.495788},{"c":123.79,"h":123.9265,"l":120.75,"n":7547,"o":123.3,"t":"2025-09-08T04:00:00Z","v":190407,"vw":123.242821},{"c":121.03,"h":124.395,"l":121.01,"n":7663,"o":123.89,"t":"2025-09-09T04:00:00Z","v":185505,"vw":121.851458},{"c":118.7,"h":121.59,"l":118.11,"n":12861,"o":120.67,"t":"2025-09-10T04:00:00Z","v":480240,"vw":119.307842},{"c":118.9,"h":119.9461,"l":115.12,"n":14125,"o":119.37,"t":"2025-09-11T04:00:00Z","v":563087,"vw":118.065984},{"c":116.84,"h":119.23,"l":116.76,"n":8299,"o":118.98,"t":"2025-09-12T04:00:00Z","v":303364,"vw":117.689913},{"c":115.79,"h":118.705,"l":115.625,"n":10157,"o":116.23,"t":"2025-09-15T04:00:00Z","v":327687,"vw":116.63913},{"c":114.54,"h":117.52,"l":114.45,"n":8857,"o":115.2,"t":"2025-09-16T04:00:00Z","v":325356,"vw":114.956406},{"c":115.05,"h":116.27,"l":114.34,"n":10760,"o":115.03,"t":"2025-09-17T04:00:00Z","v":379558,"vw":115.329083},{"c":117.77,"h":118.42,"l":114.43,"n":11125,"o":115.07,"t":"2025-09-18T04:00:00Z","v":544940,"vw":115.913353},{"c":115.84,"h":118.825,"l":115.1,"n":6474,"o":118.24,"t":"2025-09-19T04:00:00Z","v":437584,"vw":116.173821},{"c":116.54,"h":116.84,"l":114.6,"n":7242,"o":115.84,"t":"2025-09-22T04:00:00Z","v":218627,"vw":116.329407},{"c":116.15,"h":116.77,"l":114.6,"n":8151,"o":116.38,"t":"2025-09-23T04:00:00Z","v":252404,"vw":115.981638},{"c":117.03,"h":117.69,"l":115.65,"n":7528,"o":115.65,"t":"2025-09-24T04:00:00Z","v":202387,"vw":117.065807},{"c":114.4,"h":117.06,"l":112.9675,"n":8631,"o":116.83,"t":"2025-09-25T04:00:00Z","v":254308,"vw":114.396517},{"c":115.23,"h":115.745,"l":114.05,"n":6300,"o":114.96,"t":"2025-09-26T04:00:00Z","v":181046,"vw":115.150815},{"c":114.49,"h":115.82,"l":113.32,"n":7462,"o":115.17,"t":"2025-09-29T04:00:00Z","v":266222,"vw":114.35492},{"c":116.75,"h":116.91,"l":113.7412,"n":6930,"o":115.21,"t":"2025-09-30T04:00:00Z","v":254945,"vw":116.187404},{"c":109.9,"h":116.54,"l":109.0522,"n":14302,"o":116.13,"t":"2025-10-01T04:00:00Z","v":624715,"vw":110.667681},{"c":112.33,"h":112.615,"l":107.75,"n":11620,"o":109.83,"t":"2025-10-02T04:00:00Z","v":400458,"vw":110.387946},{"c":116.57,"h":116.835,"l":112.66,"n":9332,"o":112.78,"t":"2025-10-03T04:00:00Z","v":370607,"vw":116.086758},{"c":112.9,"h":118.65,"l":112.715,"n":8583,"o":118.65,"t":"2025-10-06T04:00:00Z","v":313299,"vw":114.016738},{"c":115.44,"h":115.47,"l":112.74,"n":8467,"o":112.74,"t":"2025-10-07T04:00:00Z","v":311987,"vw":114.641637},{"c":118.94,"h":120.67,"l":112.9901,"n":9479,"o":116.03,"t":"2025-10-08T04:00:00Z","v":369256,"vw":118.49831},{"c":119.74,"h":120.01,"l":117.26,"n":8367,"o":119.25,"t":"2025-10-09T04:00:00Z","v":257718,"vw":119.19793},{"c":118.07,"h":121.75,"l":117.455,"n":10206,"o":120.3,"t":"2025-10-10T04:00:00Z","v":402088,"vw":118.604368},{"c":118.14,"h":119.48,"l":115.12,"n":7181,"o":118,"t":"2025-10-13T04:00:00Z","v":208380,"vw":117.749208},{"c":119.48,"h":119.938,"l":117.24,"n":6007,"o":117.65,"t":"2025-10-14T04:00:00Z","v":170068,"vw":118.818767},{"c":117.65,"h":120.35,"l":116.34,"n":6838,"o":118.97,"t":"2025-10-15T04:00:00Z","v":238827,"vw":117.875864},{"c":112.6,"h":117.225,"l":110.64,"n":9689,"o":116.66,"t":"2025-10-16T04:00:00Z","v":372681,"vw":112.775667},{"c":114.47,"h":114.63,"l":112.08,"n":6497,"o":112.68,"t":"2025-10-17T04:00:00Z","v":154673,"vw":113.842409},{"c":115.13,"h":117.205,"l":113.82,"n":5593,"o":115.82,"t":"2025-10-20T04:00:00Z","v":166894,"vw":115.357047},{"c":115.34,"h":116.26,"l":114,"n":5408,"o":115.31,"t":"2025-10-21T04:00:00Z","v":144626,"vw":115.320263},{"c":113.08,"h":116.55,"l":112.365,"n":8771,"o":115.73,"t":"2025-10-22T04:00:00Z","v":304322,"vw":113.650429},{"c":113.68,"h":114.65,"l":111.9,"n":6978,"o":113.08,"t":"2025-10-23T04:00:00Z","v":165306,"vw":113.713701},{"c":113.25,"h":115.9045,"l":111.9,"n":7152,"o":114.58,"t":"2025-10-24T04:00:00Z","v":190661,"vw":113.15106},{"c":113.84,"h":115.4,"l":113.71,"n":6669,"o":115.01,"t":"2025-10-27T04:00:00Z","v":128293,"vw":114.124542},{"c":112.76,"h":114.96,"l":110.98,"n":7334,"o":114.045,"t":"2025-10-28T04:00:00Z","v":221581,"vw":112.185622},{"c":112.49,"h":112.95,"l":111.5,"n":7669,"o":112,"t":"2025-10-29T04:00:00Z","v":237019,"vw":112.334069},{"c":112.5,"h":115.12,"l":112.02,"n":6344,"o":113.3,"t":"2025-10-30T04:00:00Z","v":179163,"vw":113.244657},{"c":114.01,"h":114.5,"l":111.95,"n":9211,"o":112.62,"t":"2025-10-31T04:00:00Z","v":313483,"vw":113.781488},{"c":113.72,"h":114.33,"l":111.845,"n":8805,"o":113.12,"t":"2025-11-03T05:00:00Z","v":324267,"vw":113.16337},{"c":115.53,"h":116.12,"l":113.315,"n":7300,"o":113.61,"t":"2025-11-04T05:00:00Z","v":196324,"vw":115.245914},{"c":116.71,"h":117.4899,"l":115.56,"n":6749,"o":115.58,"t":"2025-11-05T05:00:00Z","v":167273,"vw":116.570466},{"c":117.79,"h":118.5,"l":115.24,"n":10589,"o":116,"t":"2025-11-06T05:00:00Z","v":391251,"vw":117.369257},{"c":128.06,"h":130.47,"l":118.57,"n":18033,"o":121.19,"t":"2025-11-07T05:00:00Z","v":699895,"vw":127.499004},{"c":129.51,"h":131.065,"l":126.18,"n":12705,"o":128,"t":"2025-11-10T05:00:00Z","v":402862,"vw":129.124021},{"c":132.08,"h":132.66,"l":129.57,"n":6882,"o":130.4,"t":"2025-11-11T05:00:00Z","v":215708,"vw":131.666414},{"c":132.45,"h":134.5,"l":131.525,"n":8173,"o":132.04,"t":"2025-11-12T05:00:00Z","v":325254,"vw":132.733186},{"c":130.06,"h":132.8,"l":128.75,"n":9264,"o":131.8,"t":"2025-11-13T05:00:00Z","v":298021,"vw":130.220335},{"c":129.72,"h":130.34,"l":127.6101,"n":7815,"o":129.75,"t":"2025-11-14T05:00:00Z","v":244313,"vw":129.424254},{"c":128.48,"h":130.55,"l":127.6,"n":7608,"o":129.26,"t":"2025-11-17T05:00:00Z","v":184185,"vw":128.659857},{"c":129.62,"h":130.8,"l":127.875,"n":7330,"o":128.52,"t":"2025-11-18T05:00:00Z","v":187171,"vw":129.528448},{"c":125.5,"h":129.99,"l":124.72,"n":6036,"o":128.84,"t":"2025-11-19T05:00:00Z","v":222570,"vw":125.941914},{"c":121.66,"h":128.0303,"l":121.45,"n":9772,"o":125.89,"t":"2025-11-20T05:00:00Z","v":276859,"vw":122.425422},{"c":122.81,"h":124.46,"l":120.06,"n":9014,"o":121.52,"t":"2025-11-21T05:00:00Z","v":246645,"vw":122.722661},{"c":123.42,"h":123.85,"l":119,"n":10245,"o":122.37,"t":"2025-11-24T05:00:00Z","v":394588,"vw":121.496059},{"c":123.84,"h":126.06,"l":123.26,"n":7778,"o":123.42,"t":"2025-11-25T05:00:00Z","v":215212,"vw":124.734398},{"c":123.95,"h":125.5199,"l":123.23,"n":8200,"o":124.21,"t":"2025-11-26T05:00:00Z","v":311583,"vw":124.00555},{"c":124.21,"h":125.25,"l":123.29,"n":3438,"o":124.61,"t":"2025-11-28T05:00:00Z","v":96357,"vw":124.20262},{"c":122.41,"h":124.655,"l":121.56,"n":6297,"o":123.28,"t":"2025-12-01T05:00:00Z","v":196918,"vw":122.703302},{"c":122.07,"h":124.22,"l":121.3,"n":7487,"o":122.11,"t":"2025-12-02T05:00:00Z","v":239642,"vw":122.152873},{"c":117.98,"h":122.9166,"l":117.4575,"n":6472,"o":121.84,"t":"2025-12-03T05:00:00Z","v":191957,"vw":118.678777},{"c":120.02,"h":121.745,"l":117.01,"n":9585,"o":117.94,"t":"2025-12-04T05:00:00Z","v":390511,"vw":119.992998},{"c":116.42,"h":120,"l":115.7,"n":7902,"o":119.83,"t":"2025-12-05T05:00:00Z","v":230497,"vw":117.085688},{"c":115.43,"h":116.705,"l":113,"n":7436,"o":116.42,"t":"2025-12-08T05:00:00Z","v":183913,"vw":115.268567},{"c":117.85,"h":120.3475,"l":115.8,"n":6642,"o":115.8,"t":"2025-12-09T05:00:00Z","v":262159,"vw":118.566849},{"c":118.67,"h":120.44,"l":117,"n":7037,"o":118.27,"t":"2025-12-10T05:00:00Z","v":246443,"vw":118.977409},{"c":122.29,"h":123.2,"l":119.57,"n":7062,"o":119.57,"t":"2025-12-11T05:00:00Z","v":217167,"vw":122.296146},{"c":126.59,"h":127.5,"l":122.55,"n":8116,"o":123,"t":"2025-12-12T05:00:00Z","v":323682,"vw":125.876442},{"c":125.52,"h":128.5857,"l":123.8762,"n":8106,"o":127,"t":"2025-12-15T05:00:00Z","v":251930,"vw":125.363039},{"c":127.54,"h":128.22,"l":125.0043,"n":7895,"o":125.78,"t":"2025-12-16T05:00:00Z","v":261304,"vw":126.914846},{"c":129.53,"h":130.48,"l":126.2056,"n":7640,"o":127.1,"t":"2025-12-17T05:00:00Z","v":216691,"vw":129.201704},{"c":133.865,"h":134.5,"l":129.025,"n":8975,"o":129.24,"t":"2025-12-18T05:00:00Z","v":310945,"vw":133.235916},{"c":134.96,"h":135.93,"l":133.205,"n":7401,"o":133.46,"t":"2025-12-19T05:00:00Z","v":515120,"vw":134.850854},{"c":136.67,"h":137.99,"l":134.6308,"n":6470,"o":134.76,"t":"2025-12-22T05:00:00Z","v":167136,"vw":136.557309},{"c":137.32,"h":139.5,"l":136.71,"n":7048,"o":136.71,"t":"2025-12-23T05:00:00Z","v":245559,"vw":137.625602},{"c":136.02,"h":136.995,"l":135.64,"n":3079,"o":136.88,"t":"2025-12-24T05:00:00Z","v":71519,"vw":136.14537},{"c":134.78,"h":136.9184,"l":134.41,"n":3910,"o":136.63,"t":"2025-12-26T05:00:00Z","v":100931,"vw":135.017355},{"c":135.38,"h":136.24,"l":133.815,"n":4985,"o":134.73,"t":"2025-12-29T05:00:00Z","v":131162,"vw":135.201586},{"c":134.92,"h":135.45,"l":134.34,"n":4190,"o":134.425,"t":"2025-12-30T05:00:00Z","v":111425,"vw":134.929177},{"c":134.76,"h":136.31,"l":134.7,"n":4310,"o":134.92,"t":"2025-12-31T05:00:00Z","v":145588,"vw":135.104646},{"c":131.82,"h":135.3,"l":130.325,"n":7334,"o":134.56,"t":"2026-01-02T05:00:00Z","v":230234,"vw":131.983655},{"c":136.07,"h":138,"l":131.1,"n":9199,"o":131.1,"t":"2026-01-05T05:00:00Z","v":270825,"vw":136.36449},{"c":130.7,"h":137.37,"l":126.6949,"n":10526,"o":136.29,"t":"2026-01-06T05:00:00Z","v":285763,"vw":130.871659},{"c":129.34,"h":131.53,"l":127.39,"n":7942,"o":131.28,"t":"2026-01-07T05:00:00Z","v":166325,"vw":129.136355},{"c":129.96,"h":132.885,"l":129.52,"n":5708,"o":129.52,"t":"2026-01-08T05:00:00Z","v":171022,"vw":130.338063},{"c":128.69,"h":131.7,"l":127.67,"n":6236,"o":129.97,"t":"2026-01-09T05:00:00Z","v":144979,"vw":128.876779},{"c":130.475,"h":131.003,"l":127.14,"n":6108,"o":127.48,"t":"2026-01-12T05:00:00Z","v":170831,"vw":129.905522},{"c":127.57,"h":130.59,"l":126.21,"n":4800,"o":130.59,"t":"2026-01-13T05:00:00Z","v":133949,"vw":127.554945},{"c":130.31,"h":132.13,"l":128,"n":6194,"o":128,"t":"2026-01-14T05:00:00Z","v":168756,"vw":130.426247},{"c":130.41,"h":133.4345,"l":129.75,"n":7392,"o":129.75,"t":"2026-01-15T05:00:00Z","v":198744,"vw":131.317874},{"c":128.46,"h":131.455,"l":127.5701,"n":4938,"o":130,"t":"2026-01-16T05:00:00Z","v":138053,"vw":129.074322},{"c":130.63,"h":131.66,"l":127.232,"n":5513,"o":127.57,"t":"2026-01-20T05:00:00Z","v":167330,"vw":130.280985},{"c":130,"h":130.87,"l":127.29,"n":6119,"o":130.14,"t":"2026-01-21T05:00:00Z","v":158880,"vw":129.548481},{"c":127.83,"h":130.075,"l":127.21,"n":5376,"o":129.63,"t":"2026-01-22T05:00:00Z","v":155323,"vw":128.044222},{"c":124.95,"h":128.465,"l":123.17,"n":6742,"o":127.09,"t":"2026-01-23T05:00:00Z","v":230972,"vw":124.889884},{"c":126.96,"h":130.81,"l":125.64,"n":5678,"o":126.11,"t":"2026-01-26T05:00:00Z","v":188905,"vw":127.304767},{"c":121.87,"h":129.665,"l":121.11,"n":6945,"o":126.54,"t":"2026-01-27T05:00:00Z","v":171895,"vw":123.091763},{"c":119.7,"h":122.835,"l":119.43,"n":7561,"o":122.11,"t":"2026-01-28T05:00:00Z","v":195607,"vw":120.484948},{"c":123.21,"h":123.87,"l":119.88,"n":5958,"o":119.88,"t":"2026-01-29T05:00:00Z","v":218389,"vw":121.903614},{"c":123.59,"h":124.975,"l":119.72,"n":6733,"o":122.04,"t":"2026-01-30T05:00:00Z","v":266027,"vw":122.786928},{"c":124.22,"h":126.06,"l":121.75,"n":7282,"o":121.75,"t":"2026-02-02T05:00:00Z","v":240841,"vw":124.065295},{"c":121.89,"h":124.82,"l":118.44,"n":9521,"o":122.66,"t":"2026-02-03T05:00:00Z","v":370948,"vw":121.16759},{"c":122.99,"h":124.04,"l":121.06,"n":7380,"o":123.14,"t":"2026-02-04T05:00:00Z","v":251428,"vw":122.672445},{"c":129.15,"h":131.18,"l":123.88,"n":11069,"o":124.38,"t":"2026-02-05T05:00:00Z","v":299897,"vw":128.826645},{"c":127.62,"h":130.17,"l":124.92,"n":7907,"o":129.23,"t":"2026-02-06T05:00:00Z","v":373928,"vw":127.062043},{"c":126.54,"h":129.68,"l":124.76,"n":8938,"o":127.51,"t":"2026-02-09T05:00:00Z","v":406282,"vw":126.686467},{"c":129.25,"h":130.67,"l":126.435,"n":8466,"o":126.51,"t":"2026-02-10T05:00:00Z","v":272062,"vw":129.162585},{"c":131.64,"h":133.355,"l":126.1906,"n":10497,"o":129.33,"t":"2026-02-11T05:00:00Z","v":382305,"vw":131.439955},{"c":127.01,"h":133.86,"l":117,"n":19113,"o":132.37,"t":"2026-02-12T05:00:00Z","v":855271,"vw":123.421768},{"c":132.1,"h":136.58,"l":126.92,"n":13235,"o":127.3,"t":"2026-02-13T05:00:00Z","v":495480,"vw":133.258069},{"c":129.99,"h":134.94,"l":129.99,"n":8866,"o":133.24,"t":"2026-02-17T05:00:00Z","v":297738,"vw":130.970793},{"c":127.84,"h":130.39,"l":124.0101,"n":12407,"o":129.14,"t":"2026-02-18T05:00:00Z","v":579921,"vw":127.108311},{"c":123.42,"h":128.752,"l":123.07,"n":8445,"o":128.04,"t":"2026-02-19T05:00:00Z","v":373443,"vw":124.158848},{"c":120.61,"h":124.6,"l":120.33,"n":8367,"o":124.21,"t":"2026-02-20T05:00:00Z","v":332774,"vw":121.87448},{"c":120.75,"h":123.86,"l":120.33,"n":7807,"o":121.71,"t":"2026-02-23T05:00:00Z","v":262965,"vw":121.290544},{"c":120.94,"h":121.98,"l":118.04,"n":9463,"o":120.94,"t":"2026-02-24T05:00:00Z","v":403104,"vw":119.778984},{"c":121.68,"h":122.51,"l":118.46,"n":7514,"o":122.51,"t":"2026-02-25T05:00:00Z","v":256162,"vw":120.840026},{"c":121.85,"h":124.7099,"l":120.52,"n":9220,"o":122.5,"t":"2026-02-26T05:00:00Z","v":317702,"vw":122.157604},{"c":123.71,"h":123.995,"l":120.445,"n":5654,"o":122.02,"t":"2026-02-27T05:00:00Z","v":228174,"vw":123.376553},{"c":126.6,"h":127.39,"l":121.09,"n":5817,"o":121.09,"t":"2026-03-02T05:00:00Z","v":186831,"vw":125.835904},{"c":124.85,"h":126.15,"l":121.43,"n":5036,"o":125.96,"t":"2026-03-03T05:00:00Z","v":128641,"vw":124.471301},{"c":124.41,"h":125.75,"l":122.787,"n":5592,"o":124.7,"t":"2026-03-04T05:00:00Z","v":164852,"vw":124.527511},{"c":127.11,"h":127.31,"l":123.5175,"n":7180,"o":123.77,"t":"2026-03-05T05:00:00Z","v":239655,"vw":125.765718},{"c":127.32,"h":127.71,"l":123.85,"n":6349,"o":126.16,"t":"2026-03-06T05:00:00Z","v":187989,"vw":126.514002},{"c":122.81,"h":126.4,"l":120.28,"n":5951,"o":126.39,"t":"2026-03-09T04:00:00Z","v":151731,"vw":122.634762},{"c":123.17,"h":124.36,"l":120.7535,"n":5360,"o":121.97,"t":"2026-03-10T04:00:00Z","v":177978,"vw":122.973664},{"c":119.91,"h":123.035,"l":119.85,"n":5623,"o":121.92,"t":"2026-03-11T04:00:00Z","v":199739,"vw":120.638524},{"c":119.8,"h":121.745,"l":117.5301,"n":5400,"o":119.52,"t":"2026-03-12T04:00:00Z","v":183899,"vw":120.075628},{"c":120.19,"h":121.57,"l":118.515,"n":5042,"o":121.28,"t":"2026-03-13T04:00:00Z","v":153430,"vw":119.941961},{"c":120.25,"h":122.4699,"l":118.86,"n":6196,"o":120.43,"t":"2026-03-16T04:00:00Z","v":233987,"vw":120.14585},{"c":119.05,"h":123.86,"l":118.49,"n":8183,"o":120.25,"t":"2026-03-17T04:00:00Z","v":267557,"vw":120.081807},{"c":117.25,"h":117.99,"l":114.9,"n":8432,"o":117.99,"t":"2026-03-18T04:00:00Z","v":329449,"vw":116.50916},{"c":116.15,"h":117.08,"l":115.02,"n":7516,"o":117,"t":"2026-03-19T04:00:00Z","v":282881,"vw":116.070526},{"c":116.9,"h":117.69,"l":114.75,"n":6410,"o":117.69,"t":"2026-03-20T04:00:00Z","v":698555,"vw":116.798787},{"c":120.5,"h":122.23,"l":116.345,"n":6988,"o":117.6,"t":"2026-03-23T04:00:00Z","v":226140,"vw":120.574988},{"c":122,"h":122.82,"l":120.515,"n":5642,"o":120.86,"t":"2026-03-24T04:00:00Z","v":235585,"vw":121.823907},{"c":121.84,"h":124,"l":121.015,"n":7424,"o":122.63,"t":"2026-03-25T04:00:00Z","v":216917,"vw":122.038743},{"c":121.29,"h":122.805,"l":118.56,"n":6877,"o":121.4,"t":"2026-03-26T04:00:00Z","v":230290,"vw":120.977893},{"c":116.83,"h":121.14,"l":116.82,"n":5381,"o":120.6,"t":"2026-03-27T04:00:00Z","v":178490,"vw":117.626323},{"c":119.64,"h":120.3807,"l":117.59,"n":6139,"o":117.74,"t":"2026-03-30T04:00:00Z","v":185941,"vw":119.326945},{"c":119.5,"h":121.78,"l":118.215,"n":5026,"o":121.03,"t":"2026-03-31T04:00:00Z","v":205887,"vw":119.55346},{"c":116.66,"h":119.17,"l":115.23,"n":6308,"o":119.08,"t":"2026-04-01T04:00:00Z","v":150978,"vw":117.321756},{"c":120.1,"h":120.155,"l":115.25,"n":5810,"o":116.39,"t":"2026-04-02T04:00:00Z","v":145448,"vw":119.116277},{"c":121.86,"h":122.23,"l":119.275,"n":4146,"o":119.46,"t":"2026-04-06T04:00:00Z","v":88556,"vw":121.561945},{"c":125.1,"h":125.71,"l":122.4032,"n":7482,"o":122.57,"t":"2026-04-07T04:00:00Z","v":228931,"vw":124.861337},{"c":128.35,"h":129.21,"l":125.58,"n":11006,"o":125.58,"t":"2026-04-08T04:00:00Z","v":349073,"vw":127.985518},{"c":133.72,"h":136.22,"l":127.46,"n":8604,"o":128.32,"t":"2026-04-09T04:00:00Z","v":264498,"vw":132.910979},{"c":127.8,"h":133.51,"l":127.79,"n":9995,"o":133.51,"t":"2026-04-10T04:00:00Z","v":276283,"vw":129.12894},{"c":128.38,"h":130.1128,"l":127.21,"n":7972,"o":127.71,"t":"2026-04-13T04:00:00Z","v":261867,"vw":128.547717},{"c":130.89,"h":130.97,"l":127.74,"n":6338,"o":127.88,"t":"2026-04-14T04:00:00Z","v":134647,"vw":130.453872},{"c":130.03,"h":131.32,"l":128.41,"n":6969,"o":129.84,"t":"2026-04-15T04:00:00Z","v":181004,"vw":129.880691},{"c":131.41,"h":132.18,"l":129.41,"n":6040,"o":129.46,"t":"2026-04-16T04:00:00Z","v":176970,"vw":130.768308},{"c":132.55,"h":135.135,"l":130.925,"n":5644,"o":132.14,"t":"2026-04-17T04:00:00Z","v":185861,"vw":132.640639},{"c":132.41,"h":134.79,"l":131.82,"n":6460,"o":133.18,"t":"2026-04-20T04:00:00Z","v":182490,"vw":132.587239},{"c":131.75,"h":132.61,"l":129.27,"n":6677,"o":132.61,"t":"2026-04-21T04:00:00Z","v":212708,"vw":131.35764},{"c":129.04,"h":132.07,"l":127.75,"n":6530,"o":131.75,"t":"2026-04-22T04:00:00Z","v":177392,"vw":129.165143},{"c":128.7,"h":131.91,"l":128.1,"n":6052,"o":130.07,"t":"2026-04-23T04:00:00Z","v":148298,"vw":129.003509},{"c":126.07,"h":129.305,"l":124.26,"n":11153,"o":128.08,"t":"2026-04-24T04:00:00Z","v":404356,"vw":125.85797},{"c":126.09,"h":127.88,"l":124.08,"n":7121,"o":126.19,"t":"2026-04-27T04:00:00Z","v":239285,"vw":126.224566},{"c":127.12,"h":128.57,"l":125.475,"n":7309,"o":127.43,"t":"2026-04-28T04:00:00Z","v":190701,"vw":127.12313},{"c":124,"h":126.2,"l":123.44,"n":6137,"o":126.2,"t":"2026-04-29T04:00:00Z","v":135526,"vw":124.186165},{"c":120.38,"h":123.5,"l":119.99,"n":7913,"o":122.64,"t":"2026-04-30T04:00:00Z","v":236312,"vw":121.12445},{"c":120.97,"h":123.59,"l":120.44,"n":7881,"o":120.62,"t":"2026-05-01T04:00:00Z","v":237464,"vw":121.229219},{"c":115.55,"h":123.05,"l":115.345,"n":8795,"o":120.4,"t":"2026-05-04T04:00:00Z","v":238520,"vw":117.092706},{"c":111.73,"h":117,"l":111.5,"n":14084,"o":116,"t":"2026-05-05T04:00:00Z","v":627003,"vw":113.209111},{"c":110.75,"h":114.24,"l":109.015,"n":14271,"o":113.01,"t":"2026-05-06T04:00:00Z","v":633366,"vw":111.227559},{"c":113.57,"h":114.28,"l":108,"n":14432,"o":111.81,"t":"2026-05-07T04:00:00Z","v":555100,"vw":112.278377},{"c":113.36,"h":116.81,"l":111.33,"n":9515,"o":113.39,"t":"2026-05-08T04:00:00Z","v":323893,"vw":114.057414},{"c":109.22,"h":114.235,"l":107.51,"n":10536,"o":113.15,"t":"2026-05-11T04:00:00Z","v":357896,"vw":109.61954},{"c":108.63,"h":111,"l":108.05,"n":6799,"o":109.28,"t":"2026-05-12T04:00:00Z","v":207472,"vw":109.23362},{"c":108.16,"h":110.935,"l":107.6701,"n":7856,"o":108.29,"t":"2026-05-13T04:00:00Z","v":235554,"vw":108.482745},{"c":110.28,"h":111.25,"l":109.23,"n":6392,"o":109.23,"t":"2026-05-14T04:00:00Z","v":179509,"vw":110.239286},{"c":110.78,"h":112.52,"l":109.605,"n":6820,"o":110.45,"t":"2026-05-15T04:00:00Z","v":196129,"vw":110.829267},{"c":114.51,"h":115.395,"l":109.4,"n":7601,"o":110.61,"t":"2026-05-18T04:00:00Z","v":282740,"vw":114.151952},{"c":113.42,"h":118.27,"l":113.235,"n":7176,"o":115.26,"t":"2026-05-19T04:00:00Z","v":248066,"vw":114.712939},{"c":115.81,"h":116.95,"l":112.7,"n":8471,"o":113.51,"t":"2026-05-20T04:00:00Z","v":288418,"vw":115.351402},{"c":115,"h":115.32,"l":112.89,"n":5961,"o":114.76,"t":"2026-05-21T04:00:00Z","v":192929,"vw":114.665431},{"c":113.87,"h":115.83,"l":113.36,"n":5934,"o":114.5,"t":"2026-05-22T04:00:00Z","v":172334,"vw":114.10873},{"c":114.51,"h":116.9416,"l":112.32,"n":6524,"o":113.59,"t":"2026-05-26T04:00:00Z","v":194334,"vw":114.077977},{"c":109.45,"h":115.885,"l":109.155,"n":7953,"o":114.23,"t":"2026-05-27T04:00:00Z","v":386746,"vw":110.788197},{"c":109.63,"h":111.8599,"l":108.55,"n":9022,"o":109.42,"t":"2026-05-28T04:00:00Z","v":276887,"vw":110.299284},{"c":107.04,"h":110.11,"l":105.51,"n":9393,"o":109.63,"t":"2026-05-29T04:00:00Z","v":424718,"vw":107.123912},{"c":107.24,"h":109.4395,"l":106.485,"n":6662,"o":107.04,"t":"2026-06-01T04:00:00Z","v":227713,"vw":107.465489},{"c":104.68,"h":108.8213,"l":104.55,"n":8369,"o":107.07,"t":"2026-06-02T04:00:00Z","v":231026,"vw":105.325546},{"c":101.42,"h":104.8,"l":100.8101,"n":8852,"o":103.97,"t":"2026-06-03T04:00:00Z","v":331523,"vw":101.667996},{"c":103.27,"h":105.167,"l":102.37,"n":6893,"o":103.05,"t":"2026-06-04T04:00:00Z","v":166369,"vw":103.421708},{"c":108.51,"h":110.005,"l":104.3,"n":10809,"o":104.54,"t":"2026-06-05T04:00:00Z","v":242308,"vw":107.877226},{"c":106.79,"h":109.9699,"l":106.725,"n":7551,"o":107.28,"t":"2026-06-08T04:00:00Z","v":191020,"vw":107.749044},{"c":108.68,"h":110.65,"l":105.52,"n":12612,"o":106.86,"t":"2026-06-09T04:00:00Z","v":264558,"vw":108.432208},{"c":113.34,"h":114.33,"l":109.98,"n":8759,"o":109.98,"t":"2026-06-10T04:00:00Z","v":258824,"vw":112.934603},{"c":115.15,"h":116.15,"l":112.705,"n":8978,"o":113.84,"t":"2026-06-11T04:00:00Z","v":262028,"vw":115.121165},{"c":114.85,"h":116.29,"l":113.2138,"n":7021,"o":115.15,"t":"2026-06-12T04:00:00Z","v":181919,"vw":114.806325},{"c":113.01,"h":114.815,"l":111.505,"n":6476,"o":113.99,"t":"2026-06-15T04:00:00Z","v":163842,"vw":113.206193},{"c":114.07,"h":116.091,"l":112.705,"n":8861,"o":113.64,"t":"2026-06-16T04:00:00Z","v":195153,"vw":114.155784},{"c":114.42,"h":115.625,"l":112.69,"n":8808,"o":112.69,"t":"2026-06-17T04:00:00Z","v":219949,"vw":114.185228},{"c":111.7,"h":115.66,"l":111.245,"n":7902,"o":115.66,"t":"2026-06-18T04:00:00Z","v":467941,"vw":112.372046},{"c":111.58,"h":114.755,"l":110.815,"n":9884,"o":111.67,"t":"2026-06-22T04:00:00Z","v":434145,"vw":112.082428},{"c":116.08,"h":117.455,"l":113.38,"n":7272,"o":113.54,"t":"2026-06-23T04:00:00Z","v":185941,"vw":116.281022},{"c":118.91,"h":120.34,"l":116.13,"n":8714,"o":117.01,"t":"2026-06-24T04:00:00Z","v":252444,"vw":119.045814},{"c":117.84,"h":119.42,"l":116.305,"n":8535,"o":118.73,"t":"2026-06-25T04:00:00Z","v":220532,"vw":117.734149},{"c":126.32,"h":128.43,"l":119.055,"n":12033,"o":119.16,"t":"2026-06-26T04:00:00Z","v":950510,"vw":125.6179},{"c":126.33,"h":126.5399,"l":123.18,"n":12214,"o":124.3,"t":"2026-06-29T04:00:00Z","v":485655,"vw":125.382042},{"c":126.39,"h":128.999,"l":125.05,"n":6549,"o":126.51,"t":"2026-06-30T04:00:00Z","v":158019,"vw":126.847135},{"c":133.69,"h":135.16,"l":126.865,"n":11516,"o":127.72,"t":"2026-07-01T04:00:00Z","v":283698,"vw":132.927807},{"c":140,"h":140.615,"l":132.59,"n":11419,"o":133.95,"t":"2026-07-02T04:00:00Z","v":353598,"vw":138.98442},{"c":142.13,"h":142.94,"l":136.1401,"n":11708,"o":139.5,"t":"2026-07-06T04:00:00Z","v":398380,"vw":141.396593},{"c":145.29,"h":147.44,"l":141.375,"n":18869,"o":144.2,"t":"2026-07-07T04:00:00Z","v":449971,"vw":144.332892},{"c":144.52,"h":147.62,"l":143.63,"n":12367,"o":145.22,"t":"2026-07-08T04:00:00Z","v":466902,"vw":145.635811},{"c":139.18,"h":144.42,"l":137.815,"n":9972,"o":144.31,"t":"2026-07-09T04:00:00Z","v":287673,"vw":140.601576},{"c":136.07,"h":141.2,"l":135.66,"n":11115,"o":139.99,"t":"2026-07-10T04:00:00Z","v":338684,"vw":137.021948},{"c":139.58,"h":139.77,"l":134.11,"n":10432,"o":137.31,"t":"2026-07-13T04:00:00Z","v":424862,"vw":137.622027},{"c":136.07,"h":139.91,"l":135.48,"n":9136,"o":139.37,"t":"2026-07-14T04:00:00Z","v":290236,"vw":137.55551},{"c":131.69,"h":137.19,"l":130.79,"n":10467,"o":137.19,"t":"2026-07-15T04:00:00Z","v":377048,"vw":132.360098},{"c":134.23,"h":136.15,"l":131.66,"n":10993,"o":131.66,"t":"2026-07-16T04:00:00Z","v":444001,"vw":133.76031},{"c":135.44,"h":138.67,"l":134.25,"n":10009,"o":134.44,"t":"2026-07-17T04:00:00Z","v":277407,"vw":135.970311},{"c":140.12,"h":142.25,"l":136.16,"n":7981,"o":136.34,"t":"2026-07-20T04:00:00Z","v":221675,"vw":139.945042},{"c":136.34,"h":140.11,"l":136.005,"n":8406,"o":138.65,"t":"2026-07-21T04:00:00Z","v":204667,"vw":136.770809},{"c":130.45,"h":136.61,"l":129.055,"n":8873,"o":136.61,"t":"2026-07-22T04:00:00Z","v":235063,"vw":130.863453},{"c":129.18,"h":131.415,"l":127.39,"n":7998,"o":129.87,"t":"2026-07-23T04:00:00Z","v":281011,"vw":129.44642},{"c":137.56,"h":138,"l":129.225,"n":7221,"o":130.22,"t":"2026-07-24T04:00:00Z","v":241941,"vw":134.709897},{"c":140.8,"h":140.96,"l":137.44,"n":8364,"o":138.82,"t":"2026-07-27T04:00:00Z","v":228374,"vw":139.709423},{"c":143.16,"h":146.47,"l":142,"n":9283,"o":142.79,"t":"2026-07-28T04:00:00Z","v":230398,"vw":143.85737},{"c":142.91,"h":145.145,"l":139.63,"n":8014,"o":141.33,"t":"2026-07-29T04:00:00Z","v":266195,"vw":143.144634},{"c":136.3,"h":140.62,"l":134.17,"n":9629,"o":140.62,"t":"2026-07-30T04:00:00Z","v":212546,"vw":136.307525},{"c":133.79,"h":137.25,"l":133.7,"n":9077,"o":136.09,"t":"2026-07-31T04:00:00Z","v":253301,"vw":134.902562},{"c":136.51,"h":137.44,"l":133.87,"n":8295,"o":135.35,"t":"2026-08-03T04:00:00Z","v":218427,"vw":135.841441},{"c":136.11,"h":137.585,"l":133.035,"n":8182,"o":136.04,"t":"2026-08-04T04:00:00Z","v":171401,"vw":136.103057},{"c":134,"h":138.58,"l":132.95,"n":12181,"o":136.11,"t":"2026-08-05T04:00:00Z","v":492085,"vw":134.942909},{"c":136.82,"h":139.06,"l":133.6,"n":10319,"o":136.17,"t":"2026-08-06T04:00:00Z","v":544866,"vw":135.578136},{"c":131,"h":136.815,"l":130.12,"n":8644,"o":136.21,"t":"2026-08-07T04:00:00Z","v":257619,"vw":132.376008},{"c":131.5,"h":131.57,"l":128.65,"n":9553,"o":130.86,"t":"2026-08-10T04:00:00Z","v":191237,"vw":130.91758},{"c":131.69,"h":134.2,"l":129.14,"n":6650,"o":130.82,"t":"2026-08-11T04:00:00Z","v":180441,"vw":132.151304},{"c":127.54,"h":132.37,"l":127.495,"n":12076,"o":132.25,"t":"2026-08-12T04:00:00Z","v":284977,"vw":128.947819},{"c":128.19,"h":129.91,"l":126.915,"n":8343,"o":128.3,"t":"2026-08-13T04:00:00Z","v":229816,"vw":127.858169},{"c":128.21,"h":130.495,"l":127.3359,"n":7087,"o":129.03,"t":"2026-08-14T04:00:00Z","v":139340,"vw":128.640924},{"c":123.92,"h":129.625,"l":123.6,"n":7908,"o":128,"t":"2026-08-17T04:00:00Z","v":244399,"vw":124.963427},{"c":129.69,"h":130.89,"l":124.8394,"n":8863,"o":127.03,"t":"2026-08-18T04:00:00Z","v":250410,"vw":129.481785},{"c":126.88,"h":130.705,"l":126.66,"n":7026,"o":127.74,"t":"2026-08-19T04:00:00Z","v":157557,"vw":127.795635},{"c":128.87,"h":128.89,"l":124.98,"n":7406,"o":125.96,"t":"2026-08-20T04:00:00Z","v":150145,"vw":127.06061},{"c":130.09,"h":131.892,"l":127.825,"n":8023,"o":129.1,"t":"2026-08-21T04:00:00Z","v":362849,"vw":130.488648},{"c":133.03,"h":134.9,"l":130.4,"n":6505,"o":130.4,"t":"2026-08-24T04:00:00Z","v":147588,"vw":133.026852},{"c":131.755,"h":132.92,"l":130.41,"n":5150,"o":132.74,"t":"2026-08-25T04:00:00Z","v":99135,"vw":131.607461},{"c":131.82,"h":132.79,"l":131.14,"n":4299,"o":131.86,"t":"2026-08-26T04:00:00Z","v":90479,"vw":131.890173},{"c":129.55,"h":131.315,"l":128.1,"n":5164,"o":130.02,"t":"2026-08-27T04:00:00Z","v":145308,"vw":129.341404},{"c":131.63,"h":131.83,"l":129.24,"n":5533,"o":129.58,"t":"2026-08-28T04:00:00Z","v":134904,"vw":131.311943},{"c":132.57,"h":132.62,"l":130.32,"n":6546,"o":130.32,"t":"2026-08-31T04:00:00Z","v":190575,"vw":131.902871},{"c":131.86,"h":134.41,"l":131.04,"n":7137,"o":132.88,"t":"2026-09-01T04:00:00Z","v":176798,"vw":132.244316},{"c":132.12,"h":133.9,"l":131.655,"n":7496,"o":131.86,"t":"2026-09-02T04:00:00Z","v":162851,"vw":132.391376},{"c":136.12,"h":136.43,"l":133.22,"n":6576,"o":133.22,"t":"2026-09-03T04:00:00Z","v":136636,"vw":135.437062},{"c":136.58,"h":137.4,"l":133.54,"n":8182,"o":134.26,"t":"2026-09-04T04:00:00Z","v":214258,"vw":136.322288},{"c":134.03,"h":135.34,"l":133.11,"n":11629,"o":134.4,"t":"2026-09-08T04:00:00Z","v":250334,"vw":134.258589},{"c":133.11,"h":134.325,"l":130.08,"n":9304,"o":133.13,"t":"2026-09-09T04:00:00Z","v":164880,"vw":132.113471},{"c":132.92,"h":136.82,"l":130.66,"n":7707,"o":134.45,"t":"2026-09-10T04:00:00Z","v":218886,"vw":132.206426},{"c":133.66,"h":134.96,"l":131.095,"n":8449,"o":134.84,"t":"2026-09-11T04:00:00Z","v":160102,"vw":133.088332},{"c":137.56,"h":137.65,"l":134.595,"n":8697,"o":136.43,"t":"2026-09-14T04:00:00Z","v":140910,"vw":136.705485},{"c":138.44,"h":138.61,"l":134.89,"n":8598,"o":137.15,"t":"2026-09-15T04:00:00Z","v":237162,"vw":137.458497},{"c":140.78,"h":141.18,"l":135.935,"n":10824,"o":136.55,"t":"2026-09-16T04:00:00Z","v":438671,"vw":139.713031},{"c":137.36,"h":142.57,"l":136.37,"n":8990,"o":142.37,"t":"2026-09-17T04:00:00Z","v":235946,"vw":138.025923},{"c":136,"h":136.88,"l":135.12,"n":7223,"o":135.77,"t":"2026-09-18T04:00:00Z","v":427746,"vw":135.976962},{"c":134.09,"h":136.055,"l":133.95,"n":6532,"o":135.68,"t":"2026-09-21T04:00:00Z","v":172000,"vw":134.745981},{"c":131.54,"h":134.59,"l":129.61,"n":8143,"o":133.91,"t":"2026-09-22T04:00:00Z","v":265672,"vw":131.760351},{"c":127.21,"h":131.89,"l":126.8,"n":8613,"o":131.14,"t":"2026-09-23T04:00:00Z","v":282000,"vw":128.955984},{"c":125.63,"h":129.29,"l":125.45,"n":7923,"o":127.42,"t":"2026-09-24T04:00:00Z","v":241374,"vw":127.004608},{"c":123.99,"h":125.84,"l":123.91,"n":6720,"o":125.65,"t":"2026-09-25T04:00:00Z","v":202028,"vw":124.652683},{"c":123.04,"h":125.02,"l":121.13,"n":6612,"o":124.17,"t":"2026-09-28T04:00:00Z","v":239421,"vw":123.151936},{"c":123.14,"h":123.57,"l":119.56,"n":8187,"o":123.295,"t":"2026-09-29T04:00:00Z","v":206661,"vw":122.388417},{"c":123.29,"h":124.93,"l":121.27,"n":7460,"o":123.09,"t":"2026-09-30T04:00:00Z","v":245540,"vw":123.300869},{"c":125.93,"h":127.905,"l":123,"n":8786,"o":123.51,"t":"2026-10-01T04:00:00Z","v":249945,"vw":125.879841},{"c":126.49,"h":127.33,"l":124.78,"n":8899,"o":125.93,"t":"2026-10-02T04:00:00Z","v":226910,"vw":126.253586},{"c":127.34,"h":128.245,"l":126.48,"n":7324,"o":127.34,"t":"2026-10-05T04:00:00Z","v":279380,"vw":127.271533},{"c":126.88,"h":128.5,"l":125.135,"n":5855,"o":127.41,"t":"2026-10-06T04:00:00Z","v":142065,"vw":126.755932},{"c":126.82,"h":128.73,"l":125.25,"n":6434,"o":125.25,"t":"2026-10-07T04:00:00Z","v":254477,"vw":127.073356},{"c":131.44,"h":132.75,"l":126.23,"n":9559,"o":127.04,"t":"2026-10-08T04:00:00Z","v":315422,"vw":130.399128},{"c":130.76,"h":132.06,"l":129.99,"n":4859,"o":130.15,"t":"2026-10-09T04:00:00Z","v":106652,"vw":130.8884},{"c":134.23,"h":135.17,"l":131.45,"n":9258,"o":131.57,"t":"2026-10-12T04:00:00Z","v":242144,"vw":132.974219},{"c":133.43,"h":135.82,"l":133.24,"n":5553,"o":135.68,"t":"2026-10-13T04:00:00Z","v":143183,"vw":134.101746},{"c":136.75,"h":137.5,"l":130.49,"n":7489,"o":132.51,"t":"2026-10-14T04:00:00Z","v":347961,"vw":135.033574},{"c":137.61,"h":140,"l":137.12,"n":7574,"o":139.29,"t":"2026-10-15T04:00:00Z","v":206412,"vw":138.225639},{"c":139.59,"h":140.65,"l":137.23,"n":7223,"o":137.8,"t":"2026-10-16T04:00:00Z","v":246953,"vw":139.597341},{"c":137.83,"h":140.13,"l":136.81,"n":6800,"o":139.04,"t":"2026-10-19T04:00:00Z","v":202454,"vw":138.291717},{"c":140.53,"h":140.75,"l":137.96,"n":6312,"o":138.65,"t":"2026-10-20T04:00:00Z","v":148734,"vw":139.883405},{"c":139.17,"h":140.16,"l":136.74,"n":8811,"o":140.1,"t":"2026-10-21T04:00:00Z","v":319748,"vw":138.497851},{"c":144.53,"h":145.155,"l":138.91,"n":7513,"o":140.17,"t":"2026-10-22T04:00:00Z","v":251791,"vw":143.924887}],"volatilityBars":[{"c":132.55,"h":134.59,"l":132.55,"n":365,"o":133.91,"t":"2026-09-22T13:30:00Z","v":19775,"vw":133.791617},{"c":133.24,"h":133.24,"l":132.001,"n":147,"o":132.55,"t":"2026-09-22T13:45:00Z","v":5014,"vw":132.542531},{"c":132.695,"h":133.53,"l":132.51,"n":317,"o":132.745,"t":"2026-09-22T14:00:00Z","v":5559,"vw":132.987198},{"c":131.73,"h":132.825,"l":131.65,"n":211,"o":132.625,"t":"2026-09-22T14:15:00Z","v":7614,"vw":132.292232},{"c":131.74,"h":131.75,"l":131.33,"n":104,"o":131.6,"t":"2026-09-22T14:30:00Z","v":3527,"vw":131.589645},{"c":130.86,"h":132.29,"l":130.79,"n":276,"o":132.1,"t":"2026-09-22T14:45:00Z","v":6848,"vw":131.68938},{"c":130.61,"h":130.91,"l":130.61,"n":138,"o":130.86,"t":"2026-09-22T15:00:00Z","v":5002,"vw":130.768397},{"c":130.1,"h":130.6,"l":130,"n":157,"o":130.28,"t":"2026-09-22T15:15:00Z","v":4959,"vw":130.417697},{"c":129.885,"h":130.18,"l":129.7375,"n":144,"o":129.87,"t":"2026-09-22T15:30:00Z","v":4183,"vw":129.985151},{"c":130.78,"h":131,"l":129.61,"n":140,"o":129.61,"t":"2026-09-22T15:45:00Z","v":6536,"vw":130.705922},{"c":130.37,"h":130.965,"l":130.37,"n":171,"o":130.945,"t":"2026-09-22T16:00:00Z","v":10471,"vw":130.882374},{"c":130.6,"h":130.6,"l":130.245,"n":166,"o":130.44,"t":"2026-09-22T16:15:00Z","v":4693,"vw":130.492363},{"c":130.945,"h":131.01,"l":130.52,"n":126,"o":130.69,"t":"2026-09-22T16:30:00Z","v":3411,"vw":130.773749},{"c":131.035,"h":131.035,"l":130.77,"n":40,"o":130.77,"t":"2026-09-22T16:45:00Z","v":780,"vw":130.973515},{"c":131.38,"h":131.38,"l":131.2,"n":58,"o":131.2,"t":"2026-09-22T17:00:00Z","v":1810,"vw":131.307692},{"c":131.155,"h":131.95,"l":131.155,"n":308,"o":131.39,"t":"2026-09-22T17:15:00Z","v":11253,"vw":131.629808},{"c":131.57,"h":131.6,"l":131.57,"n":28,"o":131.58,"t":"2026-09-22T17:30:00Z","v":700,"vw":131.582945},{"c":131.89,"h":132.2399,"l":131.635,"n":346,"o":131.66,"t":"2026-09-22T17:45:00Z","v":8718,"vw":131.952693},{"c":131.49,"h":131.49,"l":131.44,"n":62,"o":131.44,"t":"2026-09-22T18:00:00Z","v":1395,"vw":131.456667},{"c":131.59,"h":131.82,"l":131.59,"n":121,"o":131.595,"t":"2026-09-22T18:15:00Z","v":2921,"vw":131.706875},{"c":131.56,"h":131.76,"l":131.56,"n":204,"o":131.59,"t":"2026-09-22T18:30:00Z","v":5559,"vw":131.620423},{"c":131.775,"h":131.78,"l":131.62,"n":121,"o":131.72,"t":"2026-09-22T18:45:00Z","v":4804,"vw":131.752489},{"c":132.42,"h":132.42,"l":131.775,"n":338,"o":131.775,"t":"2026-09-22T19:00:00Z","v":11700,"vw":132.134975},{"c":132.9,"h":132.99,"l":132.485,"n":228,"o":132.485,"t":"2026-09-22T19:15:00Z","v":4496,"vw":132.761411},{"c":132.615,"h":133.05,"l":132.615,"n":375,"o":132.8,"t":"2026-09-22T19:30:00Z","v":8461,"vw":132.84828},{"c":131.54,"h":132.58,"l":131.15,"n":1086,"o":132.54,"t":"2026-09-22T19:45:00Z","v":33151,"vw":131.758659},{"c":131.54,"h":131.54,"l":131.54,"n":23,"o":131.54,"t":"2026-09-22T20:00:00Z","v":47797,"vw":131.54},{"c":131,"h":131,"l":131,"n":12,"o":131,"t":"2026-09-23T12:15:00Z","v":170,"vw":131},{"c":130.955,"h":131.58,"l":129.7,"n":250,"o":131.14,"t":"2026-09-23T13:30:00Z","v":8084,"vw":130.590647},{"c":130.93,"h":131.69,"l":130.59,"n":180,"o":131.6,"t":"2026-09-23T13:45:00Z","v":6051,"vw":131.182198},{"c":131.32,"h":131.545,"l":130.69,"n":353,"o":131.05,"t":"2026-09-23T14:00:00Z","v":19708,"vw":131.054525},{"c":129.585,"h":131.89,"l":129.585,"n":264,"o":131.63,"t":"2026-09-23T14:15:00Z","v":6773,"vw":130.580855},{"c":130.84,"h":130.84,"l":129.805,"n":188,"o":129.98,"t":"2026-09-23T14:30:00Z","v":8350,"vw":130.472798},{"c":130.33,"h":130.51,"l":130.16,"n":95,"o":130.51,"t":"2026-09-23T14:45:00Z","v":2390,"vw":130.277917},{"c":130.64,"h":130.8,"l":129.97,"n":223,"o":130.43,"t":"2026-09-23T15:00:00Z","v":10561,"vw":130.144172},{"c":130.54,"h":131.15,"l":130.48,"n":92,"o":130.69,"t":"2026-09-23T15:15:00Z","v":2034,"vw":130.725917},{"c":130.45,"h":130.68,"l":130.45,"n":35,"o":130.455,"t":"2026-09-23T15:30:00Z","v":919,"vw":130.566667},{"c":130.37,"h":130.655,"l":130.37,"n":80,"o":130.56,"t":"2026-09-23T15:45:00Z","v":1964,"vw":130.51107},{"c":130.095,"h":130.35,"l":129.945,"n":191,"o":130.35,"t":"2026-09-23T16:00:00Z","v":9688,"vw":130.070649},{"c":130.14,"h":130.14,"l":129.87,"n":111,"o":130.08,"t":"2026-09-23T16:15:00Z","v":4038,"vw":130.037718},{"c":130.1499,"h":130.36,"l":129.99,"n":257,"o":130.15,"t":"2026-09-23T16:30:00Z","v":9509,"vw":130.118382},{"c":129.62,"h":129.85,"l":129.62,"n":109,"o":129.76,"t":"2026-09-23T16:45:00Z","v":2383,"vw":129.74126},{"c":129.785,"h":129.9,"l":129.44,"n":196,"o":129.65,"t":"2026-09-23T17:00:00Z","v":5805,"vw":129.718167},{"c":129.77,"h":130.08,"l":129.6,"n":307,"o":129.76,"t":"2026-09-23T17:15:00Z","v":16170,"vw":129.845054},{"c":129.7,"h":129.8,"l":129.48,"n":149,"o":129.8,"t":"2026-09-23T17:30:00Z","v":5891,"vw":129.55626},{"c":129.675,"h":129.675,"l":129.636,"n":24,"o":129.636,"t":"2026-09-23T17:45:00Z","v":796,"vw":129.664752},{"c":128.86,"h":129.5,"l":128.86,"n":281,"o":129.5,"t":"2026-09-23T18:00:00Z","v":6254,"vw":129.271955},{"c":128.58,"h":128.9,"l":128.5049,"n":137,"o":128.79,"t":"2026-09-23T18:15:00Z","v":4195,"vw":128.657626},{"c":127.75,"h":128.93,"l":127.75,"n":409,"o":128.75,"t":"2026-09-23T18:30:00Z","v":14119,"vw":128.264412},{"c":128.04,"h":128.04,"l":127.765,"n":223,"o":127.765,"t":"2026-09-23T18:45:00Z","v":4465,"vw":127.937862},{"c":128.3,"h":128.56,"l":128.04,"n":446,"o":128.13,"t":"2026-09-23T19:00:00Z","v":26003,"vw":128.354626},{"c":127.35,"h":128.07,"l":127.2,"n":386,"o":128.07,"t":"2026-09-23T19:15:00Z","v":12790,"vw":127.52437},{"c":127.16,"h":127.295,"l":126.975,"n":286,"o":127.18,"t":"2026-09-23T19:30:00Z","v":9871,"vw":127.126536},{"c":127.19,"h":127.78,"l":126.8,"n":1402,"o":127.16,"t":"2026-09-23T19:45:00Z","v":37075,"vw":127.262828},{"c":127.21,"h":127.21,"l":127.21,"n":26,"o":127.21,"t":"2026-09-23T20:00:00Z","v":27507,"vw":127.21},{"c":127.42,"h":127.42,"l":127.42,"n":16,"o":127.42,"t":"2026-09-24T13:30:00Z","v":903,"vw":127.42},{"c":129.125,"h":129.29,"l":127.41,"n":289,"o":127.41,"t":"2026-09-24T13:45:00Z","v":14931,"vw":128.57965},{"c":128.42,"h":129,"l":128.42,"n":186,"o":128.86,"t":"2026-09-24T14:00:00Z","v":8576,"vw":128.610208},{"c":128.0875,"h":128.24,"l":127.905,"n":115,"o":128.09,"t":"2026-09-24T14:15:00Z","v":2145,"vw":128.103864},{"c":128.91,"h":128.91,"l":127.905,"n":153,"o":127.905,"t":"2026-09-24T14:30:00Z","v":3295,"vw":128.405324},{"c":129.03,"h":129.03,"l":129,"n":16,"o":129,"t":"2026-09-24T14:45:00Z","v":304,"vw":129.014925},{"c":128.16,"h":128.62,"l":128.16,"n":168,"o":128.62,"t":"2026-09-24T15:00:00Z","v":4402,"vw":128.537894},{"c":127.795,"h":128.26,"l":127.795,"n":97,"o":128.11,"t":"2026-09-24T15:15:00Z","v":2532,"vw":128.052333},{"c":127.72,"h":127.94,"l":126.948,"n":192,"o":127.72,"t":"2026-09-24T15:30:00Z","v":9319,"vw":127.636538},{"c":127.46,"h":127.905,"l":127.03,"n":392,"o":127.63,"t":"2026-09-24T15:45:00Z","v":28810,"vw":127.496173},{"c":127.27,"h":127.775,"l":127.27,"n":221,"o":127.5899,"t":"2026-09-24T16:00:00Z","v":11454,"vw":127.619066},{"c":127.29,"h":127.64,"l":127.145,"n":264,"o":127.32,"t":"2026-09-24T16:15:00Z","v":8622,"vw":127.37708},{"c":127.015,"h":127.42,"l":127.015,"n":207,"o":127.3,"t":"2026-09-24T16:30:00Z","v":9977,"vw":127.214584},{"c":126.78,"h":126.925,"l":126.7,"n":80,"o":126.925,"t":"2026-09-24T16:45:00Z","v":1382,"vw":126.805714},{"c":127.015,"h":127.04,"l":126.775,"n":122,"o":126.9799,"t":"2026-09-24T17:00:00Z","v":3635,"vw":126.956799},{"c":126.905,"h":127.16,"l":126.78,"n":63,"o":127.16,"t":"2026-09-24T17:15:00Z","v":1537,"vw":126.936146},{"c":127.07,"h":127.16,"l":126.88,"n":118,"o":126.88,"t":"2026-09-24T17:30:00Z","v":3278,"vw":127.018381},{"c":127.01,"h":127.01,"l":126.88,"n":97,"o":126.935,"t":"2026-09-24T17:45:00Z","v":1720,"vw":126.951764},{"c":126.72,"h":127.03,"l":126.72,"n":124,"o":127.03,"t":"2026-09-24T18:00:00Z","v":5789,"vw":126.920415},{"c":126.97,"h":127.05,"l":126.55,"n":76,"o":126.8,"t":"2026-09-24T18:15:00Z","v":4411,"vw":126.700516},{"c":127.205,"h":127.34,"l":127.045,"n":96,"o":127.34,"t":"2026-09-24T18:30:00Z","v":3189,"vw":127.145},{"c":126.7,"h":127.32,"l":126.55,"n":202,"o":127.32,"t":"2026-09-24T18:45:00Z","v":5216,"vw":126.727833},{"c":126.74,"h":126.75,"l":126.53,"n":133,"o":126.53,"t":"2026-09-24T19:00:00Z","v":4719,"vw":126.723919},{"c":126.17,"h":126.775,"l":126.1,"n":330,"o":126.74,"t":"2026-09-24T19:15:00Z","v":10330,"vw":126.579289},{"c":126.17,"h":126.425,"l":126.05,"n":337,"o":126.165,"t":"2026-09-24T19:30:00Z","v":9308,"vw":126.233334},{"c":125.45,"h":126.18,"l":125.45,"n":1515,"o":126.09,"t":"2026-09-24T19:45:00Z","v":34878,"vw":125.730085},{"c":125.63,"h":125.63,"l":125.63,"n":15,"o":125.63,"t":"2026-09-24T20:00:00Z","v":28897,"vw":125.63},{"c":124.695,"h":125.65,"l":124.63,"n":102,"o":125.65,"t":"2026-09-25T13:30:00Z","v":3166,"vw":125.249016},{"c":124.075,"h":125.17,"l":123.91,"n":211,"o":124.4,"t":"2026-09-25T13:45:00Z","v":11550,"vw":124.485018},{"c":124.5,"h":124.99,"l":123.98,"n":171,"o":124,"t":"2026-09-25T14:00:00Z","v":5787,"vw":124.373281},{"c":124.71,"h":124.99,"l":124.4,"n":119,"o":124.48,"t":"2026-09-25T14:15:00Z","v":6032,"vw":124.658834},{"c":125.26,"h":125.35,"l":124.915,"n":178,"o":124.93,"t":"2026-09-25T14:30:00Z","v":7666,"vw":125.108879},{"c":125.05,"h":125.24,"l":125.05,"n":130,"o":125.11,"t":"2026-09-25T14:45:00Z","v":2679,"vw":125.166366},{"c":124.855,"h":124.97,"l":124.545,"n":59,"o":124.6,"t":"2026-09-25T15:00:00Z","v":1906,"vw":124.793662},{"c":125.27,"h":125.27,"l":125.27,"n":30,"o":125.27,"t":"2026-09-25T15:15:00Z","v":471,"vw":125.27},{"c":125.53,"h":125.84,"l":125.295,"n":194,"o":125.83,"t":"2026-09-25T15:30:00Z","v":9912,"vw":125.618944},{"c":125.49,"h":125.49,"l":125.12,"n":55,"o":125.19,"t":"2026-09-25T15:45:00Z","v":1794,"vw":125.250314},{"c":125.38,"h":125.44,"l":125.205,"n":129,"o":125.44,"t":"2026-09-25T16:00:00Z","v":3355,"vw":125.328714},{"c":125.2401,"h":125.66,"l":125.2401,"n":144,"o":125.49,"t":"2026-09-25T16:15:00Z","v":9490,"vw":125.506692},{"c":125.0575,"h":125.325,"l":124.955,"n":150,"o":125.24,"t":"2026-09-25T16:30:00Z","v":5900,"vw":125.091421},{"c":124.915,"h":125.12,"l":124.615,"n":150,"o":124.87,"t":"2026-09-25T16:45:00Z","v":6150,"vw":124.77926},{"c":124.5,"h":124.91,"l":124.5,"n":105,"o":124.83,"t":"2026-09-25T17:00:00Z","v":7843,"vw":124.612091},{"c":124.53,"h":124.53,"l":124.41,"n":72,"o":124.495,"t":"2026-09-25T17:15:00Z","v":2888,"vw":124.4584},{"c":124.79,"h":124.79,"l":124.585,"n":116,"o":124.615,"t":"2026-09-25T17:30:00Z","v":3011,"vw":124.668876},{"c":124.71,"h":124.71,"l":124.585,"n":93,"o":124.63,"t":"2026-09-25T17:45:00Z","v":1778,"vw":124.660572},{"c":124.685,"h":124.76,"l":124.605,"n":92,"o":124.76,"t":"2026-09-25T18:00:00Z","v":2997,"vw":124.669709},{"c":124.835,"h":125.01,"l":124.835,"n":144,"o":124.96,"t":"2026-09-25T18:15:00Z","v":3782,"vw":124.924909},{"c":124.84,"h":124.91,"l":124.755,"n":130,"o":124.835,"t":"2026-09-25T18:30:00Z","v":2947,"vw":124.819326},{"c":124.97,"h":125.23,"l":124.86,"n":348,"o":124.87,"t":"2026-09-25T18:45:00Z","v":7243,"vw":125.060422},{"c":124.84,"h":125.11,"l":124.66,"n":178,"o":125.1,"t":"2026-09-25T19:00:00Z","v":4965,"vw":124.876407},{"c":124.745,"h":124.84,"l":124.725,"n":187,"o":124.78,"t":"2026-09-25T19:15:00Z","v":4769,"vw":124.770535},{"c":124.7,"h":124.9,"l":124.65,"n":255,"o":124.9,"t":"2026-09-25T19:30:00Z","v":5822,"vw":124.740359},{"c":124.19,"h":124.88,"l":124.06,"n":1155,"o":124.7,"t":"2026-09-25T19:45:00Z","v":27846,"vw":124.395105},{"c":123.99,"h":123.99,"l":123.99,"n":23,"o":123.99,"t":"2026-09-25T20:00:00Z","v":33869,"vw":123.99},{"c":121.37,"h":124.17,"l":121.13,"n":214,"o":124.17,"t":"2026-09-28T13:30:00Z","v":12801,"vw":123.095049},{"c":123.24,"h":123.24,"l":122.295,"n":120,"o":122.305,"t":"2026-09-28T13:45:00Z","v":3187,"vw":122.686967},{"c":124.465,"h":125.02,"l":123.115,"n":165,"o":123.115,"t":"2026-09-28T14:00:00Z","v":4630,"vw":124.262665},{"c":124.33,"h":124.965,"l":123.69,"n":702,"o":124.965,"t":"2026-09-28T14:15:00Z","v":21772,"vw":124.25018},{"c":123.525,"h":124.32,"l":123.525,"n":142,"o":124.11,"t":"2026-09-28T14:30:00Z","v":3615,"vw":123.93496},{"c":123.35,"h":123.67,"l":123.285,"n":157,"o":123.465,"t":"2026-09-28T14:45:00Z","v":6049,"vw":123.420806},{"c":123.125,"h":123.295,"l":122.75,"n":138,"o":123.01,"t":"2026-09-28T15:00:00Z","v":5418,"vw":122.989332},{"c":122.64,"h":123.59,"l":122.635,"n":199,"o":123.125,"t":"2026-09-28T15:15:00Z","v":4667,"vw":123.10221},{"c":122.9,"h":123.08,"l":122.74,"n":76,"o":122.74,"t":"2026-09-28T15:30:00Z","v":2680,"vw":122.88956},{"c":122.69,"h":122.98,"l":122.69,"n":119,"o":122.98,"t":"2026-09-28T15:45:00Z","v":3272,"vw":122.756693},{"c":122.76,"h":122.97,"l":122.69,"n":162,"o":122.69,"t":"2026-09-28T16:00:00Z","v":4449,"vw":122.821863},{"c":122.8357,"h":123.035,"l":122.58,"n":189,"o":122.69,"t":"2026-09-28T16:15:00Z","v":5092,"vw":122.816048},{"c":122.915,"h":123.015,"l":122.69,"n":143,"o":122.75,"t":"2026-09-28T16:30:00Z","v":4511,"vw":122.825384},{"c":123.16,"h":123.565,"l":122.955,"n":129,"o":123.04,"t":"2026-09-28T16:45:00Z","v":3952,"vw":123.122193},{"c":123.275,"h":123.54,"l":123.05,"n":159,"o":123.24,"t":"2026-09-28T17:00:00Z","v":6106,"vw":123.269003},{"c":123.38,"h":123.45,"l":123.235,"n":60,"o":123.235,"t":"2026-09-28T17:15:00Z","v":2820,"vw":123.344954},{"c":122.96,"h":123.37,"l":122.96,"n":164,"o":123.37,"t":"2026-09-28T17:30:00Z","v":6364,"vw":123.221662},{"c":123.14,"h":123.14,"l":122.96,"n":113,"o":122.96,"t":"2026-09-28T17:45:00Z","v":3175,"vw":123.043226},{"c":122.915,"h":123.41,"l":122.78,"n":191,"o":123.11,"t":"2026-09-28T18:00:00Z","v":5671,"vw":123.041092},{"c":122.85,"h":123.005,"l":122.77,"n":145,"o":122.915,"t":"2026-09-28T18:15:00Z","v":3951,"vw":122.890395},{"c":122.93,"h":122.96,"l":122.83,"n":43,"o":122.96,"t":"2026-09-28T18:30:00Z","v":1314,"vw":122.898},{"c":122.94,"h":122.95,"l":122.835,"n":150,"o":122.9,"t":"2026-09-28T18:45:00Z","v":4424,"vw":122.906184},{"c":122.64,"h":122.91,"l":122.64,"n":130,"o":122.91,"t":"2026-09-28T19:00:00Z","v":2706,"vw":122.76707},{"c":122.28,"h":122.64,"l":122.28,"n":291,"o":122.64,"t":"2026-09-28T19:15:00Z","v":6311,"vw":122.482825},{"c":122.4353,"h":122.66,"l":122.105,"n":373,"o":122.335,"t":"2026-09-28T19:30:00Z","v":11145,"vw":122.310093},{"c":123.01,"h":123.18,"l":122.46,"n":973,"o":122.555,"t":"2026-09-28T19:45:00Z","v":29871,"vw":122.915489},{"c":123.04,"h":123.04,"l":123.04,"n":22,"o":123.04,"t":"2026-09-28T20:00:00Z","v":52913,"vw":123.04},{"c":123.5,"h":123.5,"l":123.5,"n":21,"o":123.5,"t":"2026-09-29T09:00:00Z","v":542,"vw":123.5},{"c":123.4,"h":123.4,"l":123.4,"n":3,"o":123.4,"t":"2026-09-29T11:30:00Z","v":199,"vw":123.4},{"c":122.11,"h":122.11,"l":121.63,"n":36,"o":122.06,"t":"2026-09-29T13:15:00Z","v":2579,"vw":122.045197},{"c":121.8,"h":123.295,"l":119.56,"n":321,"o":123.295,"t":"2026-09-29T13:30:00Z","v":23802,"vw":121.44056},{"c":121.74,"h":122.815,"l":121.26,"n":1175,"o":121.805,"t":"2026-09-29T13:45:00Z","v":27997,"vw":121.885256},{"c":121.99,"h":122.33,"l":121.57,"n":88,"o":121.74,"t":"2026-09-29T14:00:00Z","v":1167,"vw":121.924286},{"c":121.67,"h":122.65,"l":121.59,"n":814,"o":122.36,"t":"2026-09-29T14:15:00Z","v":18165,"vw":122.29148},{"c":121.25,"h":121.62,"l":121.25,"n":70,"o":121.62,"t":"2026-09-29T14:30:00Z","v":1347,"vw":121.358889},{"c":121.75,"h":121.75,"l":121.47,"n":20,"o":121.47,"t":"2026-09-29T14:45:00Z","v":483,"vw":121.608614},{"c":122.11,"h":122.11,"l":121.445,"n":46,"o":121.445,"t":"2026-09-29T15:00:00Z","v":635,"vw":121.690986},{"c":121.645,"h":121.757,"l":121.64,"n":31,"o":121.64,"t":"2026-09-29T15:15:00Z","v":1526,"vw":121.66002},{"c":122.545,"h":122.545,"l":121.45,"n":134,"o":121.86,"t":"2026-09-29T15:30:00Z","v":5784,"vw":121.873609},{"c":122.59,"h":122.89,"l":122.54,"n":88,"o":122.545,"t":"2026-09-29T15:45:00Z","v":2007,"vw":122.67291},{"c":122.23,"h":122.58,"l":121.79,"n":109,"o":122.58,"t":"2026-09-29T16:00:00Z","v":5464,"vw":122.205841},{"c":121.84,"h":122.065,"l":121.81,"n":59,"o":122.06,"t":"2026-09-29T16:15:00Z","v":1495,"vw":121.898636},{"c":122.06,"h":122.06,"l":121.72,"n":65,"o":121.835,"t":"2026-09-29T16:30:00Z","v":1331,"vw":121.853775},{"c":122.195,"h":122.2,"l":122.13,"n":55,"o":122.13,"t":"2026-09-29T16:45:00Z","v":1762,"vw":122.157916},{"c":122.33,"h":122.475,"l":122.33,"n":48,"o":122.475,"t":"2026-09-29T17:00:00Z","v":1097,"vw":122.375855},{"c":122.275,"h":122.31,"l":122.23,"n":107,"o":122.31,"t":"2026-09-29T17:15:00Z","v":2288,"vw":122.271875},{"c":122.3,"h":122.3,"l":122.3,"n":12,"o":122.3,"t":"2026-09-29T17:30:00Z","v":178,"vw":122.3},{"c":122.23,"h":122.49,"l":122.23,"n":125,"o":122.315,"t":"2026-09-29T17:45:00Z","v":3816,"vw":122.404077},{"c":122.445,"h":122.48,"l":122.22,"n":92,"o":122.285,"t":"2026-09-29T18:00:00Z","v":1936,"vw":122.37592},{"c":122.6,"h":122.6,"l":122.38,"n":107,"o":122.38,"t":"2026-09-29T18:15:00Z","v":2115,"vw":122.460482},{"c":122.595,"h":122.595,"l":122.5,"n":77,"o":122.55,"t":"2026-09-29T18:30:00Z","v":1314,"vw":122.556},{"c":122.695,"h":122.73,"l":122.45,"n":143,"o":122.58,"t":"2026-09-29T18:45:00Z","v":5166,"vw":122.516852},{"c":122.8078,"h":122.97,"l":122.8078,"n":163,"o":122.91,"t":"2026-09-29T19:00:00Z","v":4139,"vw":122.865565},{"c":122.995,"h":123.12,"l":122.925,"n":128,"o":122.925,"t":"2026-09-29T19:15:00Z","v":4297,"vw":123.03384},{"c":123.09,"h":123.22,"l":123.06,"n":202,"o":123.12,"t":"2026-09-29T19:30:00Z","v":4945,"vw":123.156283},{"c":123.18,"h":123.57,"l":123.06,"n":1098,"o":123.29,"t":"2026-09-29T19:45:00Z","v":25007,"vw":123.334476},{"c":123.14,"h":123.14,"l":123.14,"n":28,"o":123.14,"t":"2026-09-29T20:00:00Z","v":30768,"vw":123.14},{"c":121.27,"h":123.09,"l":121.27,"n":84,"o":123.09,"t":"2026-09-30T13:30:00Z","v":5016,"vw":122.639661},{"c":122.09,"h":122.67,"l":121.27,"n":664,"o":121.95,"t":"2026-09-30T13:45:00Z","v":19628,"vw":121.930719},{"c":122.395,"h":122.77,"l":122.03,"n":109,"o":122.07,"t":"2026-09-30T14:00:00Z","v":4704,"vw":122.400304},{"c":122.415,"h":122.64,"l":122.29,"n":56,"o":122.64,"t":"2026-09-30T14:15:00Z","v":2013,"vw":122.437864},{"c":123.49,"h":123.68,"l":122.38,"n":139,"o":122.395,"t":"2026-09-30T14:30:00Z","v":4322,"vw":122.845334},{"c":122.76,"h":123.425,"l":122.76,"n":183,"o":123.425,"t":"2026-09-30T14:45:00Z","v":5757,"vw":123.054854},{"c":123.09,"h":123.155,"l":122.815,"n":120,"o":122.845,"t":"2026-09-30T15:00:00Z","v":2671,"vw":122.866563},{"c":123.24,"h":123.34,"l":123.03,"n":174,"o":123.06,"t":"2026-09-30T15:15:00Z","v":3780,"vw":123.177117},{"c":123.225,"h":123.435,"l":123.205,"n":74,"o":123.28,"t":"2026-09-30T15:30:00Z","v":2995,"vw":123.2678},{"c":123.85,"h":123.85,"l":123.225,"n":200,"o":123.225,"t":"2026-09-30T15:45:00Z","v":4917,"vw":123.529811},{"c":124.15,"h":124.49,"l":123.925,"n":200,"o":123.925,"t":"2026-09-30T16:00:00Z","v":6689,"vw":124.267474},{"c":124.135,"h":124.31,"l":123.96,"n":196,"o":124.13,"t":"2026-09-30T16:15:00Z","v":5976,"vw":124.085416},{"c":124.245,"h":124.285,"l":124.16,"n":121,"o":124.16,"t":"2026-09-30T16:30:00Z","v":2777,"vw":124.239114},{"c":123.95,"h":124.46,"l":123.675,"n":266,"o":124.46,"t":"2026-09-30T16:45:00Z","v":8841,"vw":124.060107},{"c":124.25,"h":124.32,"l":123.8301,"n":129,"o":123.975,"t":"2026-09-30T17:00:00Z","v":2931,"vw":124.062542},{"c":123.985,"h":124.93,"l":123.97,"n":426,"o":124.5999,"t":"2026-09-30T17:15:00Z","v":18414,"vw":124.539428},{"c":123.695,"h":123.995,"l":123.695,"n":104,"o":123.995,"t":"2026-09-30T17:30:00Z","v":3125,"vw":123.787518},{"c":123.705,"h":123.85,"l":123.46,"n":112,"o":123.645,"t":"2026-09-30T17:45:00Z","v":4191,"vw":123.672915},{"c":123.605,"h":123.8,"l":123.53,"n":138,"o":123.67,"t":"2026-09-30T18:00:00Z","v":3226,"vw":123.611596},{"c":123.64,"h":123.72,"l":123.41,"n":219,"o":123.615,"t":"2026-09-30T18:15:00Z","v":5473,"vw":123.574986},{"c":123.23,"h":123.8699,"l":123.23,"n":299,"o":123.74,"t":"2026-09-30T18:30:00Z","v":7566,"vw":123.583191},{"c":123.015,"h":123.24,"l":122.81,"n":171,"o":123.24,"t":"2026-09-30T18:45:00Z","v":3535,"vw":123.025747},{"c":123,"h":123.01,"l":123,"n":33,"o":123.01,"t":"2026-09-30T19:00:00Z","v":1092,"vw":123.008557},{"c":122.715,"h":122.995,"l":122.68,"n":310,"o":122.88,"t":"2026-09-30T19:15:00Z","v":8666,"vw":122.788796},{"c":123.23,"h":123.355,"l":122.62,"n":311,"o":122.7,"t":"2026-09-30T19:30:00Z","v":9839,"vw":122.947655},{"c":123.07,"h":123.525,"l":123.04,"n":959,"o":123.37,"t":"2026-09-30T19:45:00Z","v":24665,"vw":123.318764},{"c":123.29,"h":123.29,"l":123.29,"n":23,"o":123.29,"t":"2026-09-30T20:00:00Z","v":57633,"vw":123.29},{"c":123.21,"h":123.21,"l":123.21,"n":1,"o":123.21,"t":"2026-09-30T23:15:00Z","v":200,"vw":123.21},{"c":123.72,"h":123.72,"l":123.72,"n":1,"o":123.72,"t":"2026-10-01T10:45:00Z","v":120,"vw":123.72},{"c":125.255,"h":125.35,"l":123,"n":696,"o":123.51,"t":"2026-10-01T13:30:00Z","v":24756,"vw":124.586252},{"c":125.39,"h":125.39,"l":124.08,"n":104,"o":124.08,"t":"2026-10-01T13:45:00Z","v":4266,"vw":124.885474},{"c":124.805,"h":124.95,"l":124.35,"n":63,"o":124.5,"t":"2026-10-01T14:00:00Z","v":1954,"vw":124.587609},{"c":125.75,"h":126.4,"l":125.26,"n":376,"o":125.26,"t":"2026-10-01T14:15:00Z","v":4995,"vw":126.029087},{"c":125.65,"h":126.01,"l":125.425,"n":108,"o":125.91,"t":"2026-10-01T14:30:00Z","v":2701,"vw":125.829827},{"c":125.82,"h":125.85,"l":124.63,"n":334,"o":125.06,"t":"2026-10-01T14:45:00Z","v":33890,"vw":125.096441},{"c":126.035,"h":126.33,"l":125.795,"n":169,"o":126.06,"t":"2026-10-01T15:00:00Z","v":3980,"vw":126.023561},{"c":126.92,"h":126.92,"l":126.1,"n":98,"o":126.31,"t":"2026-10-01T15:15:00Z","v":3134,"vw":126.524781},{"c":127.755,"h":127.755,"l":126.58,"n":413,"o":126.66,"t":"2026-10-01T15:30:00Z","v":18173,"vw":127.222185},{"c":127.375,"h":127.75,"l":127.28,"n":190,"o":127.75,"t":"2026-10-01T15:45:00Z","v":5517,"vw":127.555132},{"c":127.25,"h":127.31,"l":127.085,"n":138,"o":127.13,"t":"2026-10-01T16:00:00Z","v":2894,"vw":127.208462},{"c":127.18,"h":127.18,"l":126.89,"n":113,"o":126.89,"t":"2026-10-01T16:15:00Z","v":2465,"vw":127.118042},{"c":127.585,"h":127.585,"l":127.035,"n":127,"o":127.25,"t":"2026-10-01T16:30:00Z","v":2108,"vw":127.273889},{"c":127.75,"h":127.905,"l":127.515,"n":104,"o":127.515,"t":"2026-10-01T16:45:00Z","v":1738,"vw":127.716226},{"c":127.725,"h":127.79,"l":127.6,"n":69,"o":127.6,"t":"2026-10-01T17:00:00Z","v":1397,"vw":127.733},{"c":127.69,"h":127.75,"l":127.495,"n":75,"o":127.495,"t":"2026-10-01T17:15:00Z","v":1363,"vw":127.609655},{"c":127.73,"h":127.73,"l":127.46,"n":72,"o":127.53,"t":"2026-10-01T17:30:00Z","v":927,"vw":127.56375},{"c":127.58,"h":127.84,"l":127.58,"n":55,"o":127.84,"t":"2026-10-01T17:45:00Z","v":1287,"vw":127.642242},{"c":127.505,"h":127.605,"l":127.505,"n":97,"o":127.605,"t":"2026-10-01T18:00:00Z","v":1703,"vw":127.552657},{"c":127.22,"h":127.545,"l":127.22,"n":154,"o":127.46,"t":"2026-10-01T18:15:00Z","v":3680,"vw":127.416883},{"c":127.265,"h":127.455,"l":127.265,"n":116,"o":127.4,"t":"2026-10-01T18:30:00Z","v":1573,"vw":127.39375},{"c":126.69,"h":127.24,"l":126.6025,"n":287,"o":127.215,"t":"2026-10-01T18:45:00Z","v":7505,"vw":127.001326},{"c":126.7,"h":126.75,"l":126.7,"n":130,"o":126.73,"t":"2026-10-01T19:00:00Z","v":2091,"vw":126.731302},{"c":126.67,"h":126.67,"l":126.44,"n":135,"o":126.44,"t":"2026-10-01T19:15:00Z","v":2740,"vw":126.561266},{"c":126.455,"h":126.85,"l":126.41,"n":325,"o":126.555,"t":"2026-10-01T19:30:00Z","v":7006,"vw":126.540822},{"c":125.9,"h":126.62,"l":125.85,"n":1360,"o":126.5,"t":"2026-10-01T19:45:00Z","v":29196,"vw":126.278146},{"c":125.93,"h":125.93,"l":125.93,"n":24,"o":125.93,"t":"2026-10-01T20:00:00Z","v":53336,"vw":125.93},{"c":125.9,"h":125.9,"l":125.9,"n":13,"o":125.9,"t":"2026-10-02T09:00:00Z","v":637,"vw":125.9},{"c":127.035,"h":127.33,"l":124.78,"n":273,"o":125.93,"t":"2026-10-02T13:30:00Z","v":14027,"vw":126.08695},{"c":125.79,"h":126.97,"l":125.79,"n":93,"o":126.97,"t":"2026-10-02T13:45:00Z","v":3834,"vw":126.109021},{"c":126.02,"h":126.47,"l":125.72,"n":979,"o":126.47,"t":"2026-10-02T14:00:00Z","v":16353,"vw":126.096367},{"c":126.075,"h":126.3,"l":125.86,"n":172,"o":125.86,"t":"2026-10-02T14:15:00Z","v":5411,"vw":126.109709},{"c":126.59,"h":126.59,"l":126.055,"n":135,"o":126.075,"t":"2026-10-02T14:30:00Z","v":2822,"vw":126.299286},{"c":126.215,"h":126.73,"l":126.215,"n":168,"o":126.73,"t":"2026-10-02T14:45:00Z","v":3577,"vw":126.471015},{"c":125.92,"h":126.28,"l":125.92,"n":164,"o":126.15,"t":"2026-10-02T15:00:00Z","v":3669,"vw":126.094488},{"c":125.74,"h":125.75,"l":125.5,"n":187,"o":125.75,"t":"2026-10-02T15:15:00Z","v":3121,"vw":125.615},{"c":126.28,"h":126.28,"l":125.805,"n":169,"o":125.805,"t":"2026-10-02T15:30:00Z","v":3623,"vw":126.105015},{"c":125.98,"h":125.98,"l":125.69,"n":106,"o":125.9575,"t":"2026-10-02T15:45:00Z","v":2407,"vw":125.907351},{"c":125.44,"h":125.68,"l":125.28,"n":219,"o":125.68,"t":"2026-10-02T16:00:00Z","v":5930,"vw":125.535326},{"c":125.37,"h":125.46,"l":125.21,"n":192,"o":125.41,"t":"2026-10-02T16:15:00Z","v":4067,"vw":125.357416},{"c":125.425,"h":125.425,"l":125.11,"n":65,"o":125.19,"t":"2026-10-02T16:30:00Z","v":2027,"vw":125.206538},{"c":125.55,"h":125.65,"l":125.415,"n":121,"o":125.49,"t":"2026-10-02T16:45:00Z","v":3647,"vw":125.581406},{"c":125.535,"h":125.64,"l":125.49,"n":88,"o":125.635,"t":"2026-10-02T17:00:00Z","v":2217,"vw":125.553295},{"c":126,"h":126,"l":125.545,"n":85,"o":125.57,"t":"2026-10-02T17:15:00Z","v":3643,"vw":125.727082},{"c":125.79,"h":125.97,"l":125.79,"n":73,"o":125.97,"t":"2026-10-02T17:30:00Z","v":1891,"vw":125.894375},{"c":126,"h":126.055,"l":125.555,"n":248,"o":125.78,"t":"2026-10-02T17:45:00Z","v":6130,"vw":125.798445},{"c":126.415,"h":126.415,"l":126.18,"n":109,"o":126.18,"t":"2026-10-02T18:00:00Z","v":2992,"vw":126.264714},{"c":126.36,"h":126.46,"l":126.3,"n":223,"o":126.335,"t":"2026-10-02T18:15:00Z","v":6175,"vw":126.365539},{"c":126.19,"h":126.45,"l":126.19,"n":224,"o":126.44,"t":"2026-10-02T18:30:00Z","v":4868,"vw":126.37255},{"c":126.37,"h":126.38,"l":126.19,"n":227,"o":126.19,"t":"2026-10-02T18:45:00Z","v":7445,"vw":126.292954},{"c":126.485,"h":126.5299,"l":126.265,"n":237,"o":126.29,"t":"2026-10-02T19:00:00Z","v":5706,"vw":126.410775},{"c":126.71,"h":126.71,"l":126.43,"n":181,"o":126.53,"t":"2026-10-02T19:15:00Z","v":5947,"vw":126.603224},{"c":126.57,"h":127,"l":126.5,"n":467,"o":126.725,"t":"2026-10-02T19:30:00Z","v":12305,"vw":126.738528},{"c":126.575,"h":126.8118,"l":126.13,"n":1116,"o":126.67,"t":"2026-10-02T19:45:00Z","v":29430,"vw":126.565462},{"c":126.49,"h":126.49,"l":126.49,"n":17,"o":126.49,"t":"2026-10-02T20:00:00Z","v":32110,"vw":126.49},{"c":127.085,"h":127.34,"l":126.98,"n":33,"o":127.34,"t":"2026-10-05T13:30:00Z","v":1353,"vw":127.282254},{"c":126.915,"h":126.915,"l":126.915,"n":4,"o":126.915,"t":"2026-10-05T13:45:00Z","v":1109,"vw":126.915},{"c":127.91,"h":127.91,"l":126.915,"n":149,"o":126.915,"t":"2026-10-05T14:00:00Z","v":3629,"vw":127.452318},{"c":127.78,"h":128.245,"l":127.78,"n":109,"o":127.97,"t":"2026-10-05T14:15:00Z","v":2107,"vw":128.056688},{"c":128.045,"h":128.045,"l":127.685,"n":65,"o":127.805,"t":"2026-10-05T14:30:00Z","v":1847,"vw":127.916426},{"c":127.65,"h":128.045,"l":127.46,"n":101,"o":128.045,"t":"2026-10-05T14:45:00Z","v":2511,"vw":127.788319},{"c":127.5,"h":127.76,"l":126.75,"n":245,"o":127.625,"t":"2026-10-05T15:00:00Z","v":10798,"vw":127.512258},{"c":127.25,"h":127.755,"l":127.25,"n":193,"o":127.74,"t":"2026-10-05T15:15:00Z","v":4088,"vw":127.6665},{"c":127.155,"h":127.195,"l":127.14,"n":52,"o":127.14,"t":"2026-10-05T15:30:00Z","v":1240,"vw":127.15625},{"c":127.125,"h":127.27,"l":127.125,"n":97,"o":127.19,"t":"2026-10-05T15:45:00Z","v":2670,"vw":127.208462},{"c":127.235,"h":127.2854,"l":127.02,"n":79,"o":127.12,"t":"2026-10-05T16:00:00Z","v":1778,"vw":127.162345},{"c":127.3,"h":127.415,"l":127.23,"n":181,"o":127.23,"t":"2026-10-05T16:15:00Z","v":2743,"vw":127.322004},{"c":127.405,"h":127.44,"l":127.405,"n":39,"o":127.42,"t":"2026-10-05T16:30:00Z","v":1089,"vw":127.413333},{"c":127.57,"h":127.57,"l":127.23,"n":147,"o":127.23,"t":"2026-10-05T16:45:00Z","v":8035,"vw":127.450251},{"c":127.355,"h":127.73,"l":127.35,"n":255,"o":127.52,"t":"2026-10-05T17:00:00Z","v":5636,"vw":127.485156},{"c":127.3,"h":127.47,"l":127.1901,"n":142,"o":127.1901,"t":"2026-10-05T17:15:00Z","v":4030,"vw":127.381605},{"c":126.98,"h":127.19,"l":126.98,"n":97,"o":127.19,"t":"2026-10-05T17:30:00Z","v":1771,"vw":127.103182},{"c":126.705,"h":126.995,"l":126.635,"n":221,"o":126.995,"t":"2026-10-05T17:45:00Z","v":5919,"vw":126.820167},{"c":126.83,"h":126.83,"l":126.745,"n":47,"o":126.76,"t":"2026-10-05T18:00:00Z","v":1100,"vw":126.758889},{"c":127.15,"h":127.15,"l":126.8,"n":111,"o":126.81,"t":"2026-10-05T18:15:00Z","v":2580,"vw":126.987294},{"c":127.005,"h":127.46,"l":127.005,"n":145,"o":127.4,"t":"2026-10-05T18:30:00Z","v":3925,"vw":127.384341},{"c":127.1425,"h":127.15,"l":127.03,"n":81,"o":127.06,"t":"2026-10-05T18:45:00Z","v":2830,"vw":127.106249},{"c":127.12,"h":127.12,"l":126.86,"n":48,"o":127.055,"t":"2026-10-05T19:00:00Z","v":1012,"vw":127.042175},{"c":127.49,"h":127.49,"l":127.08,"n":156,"o":127.19,"t":"2026-10-05T19:15:00Z","v":4655,"vw":127.26905},{"c":127.465,"h":127.6725,"l":127.38,"n":421,"o":127.505,"t":"2026-10-05T19:30:00Z","v":12252,"vw":127.48165},{"c":127.55,"h":127.55,"l":126.48,"n":1701,"o":127.4725,"t":"2026-10-05T19:45:00Z","v":85569,"vw":127.084407},{"c":127.34,"h":127.55,"l":127.34,"n":15,"o":127.55,"t":"2026-10-05T20:00:00Z","v":78408,"vw":127.340275},{"c":126.925,"h":127.41,"l":126.925,"n":77,"o":127.41,"t":"2026-10-06T13:30:00Z","v":3363,"vw":127.366316},{"c":127.2,"h":127.2,"l":127.2,"n":15,"o":127.2,"t":"2026-10-06T13:45:00Z","v":357,"vw":127.2},{"c":127.22,"h":127.74,"l":127.22,"n":90,"o":127.535,"t":"2026-10-06T14:00:00Z","v":2412,"vw":127.499185},{"c":127.215,"h":127.245,"l":127.21,"n":24,"o":127.22,"t":"2026-10-06T14:15:00Z","v":632,"vw":127.222299},{"c":127.41,"h":127.96,"l":127.155,"n":90,"o":127.155,"t":"2026-10-06T14:30:00Z","v":2206,"vw":127.493599},{"c":127.81,"h":127.88,"l":127.295,"n":61,"o":127.295,"t":"2026-10-06T14:45:00Z","v":1348,"vw":127.653968},{"c":128.36,"h":128.5,"l":127.99,"n":211,"o":127.99,"t":"2026-10-06T15:00:00Z","v":2042,"vw":128.245062},{"c":127.87,"h":128.42,"l":127.78,"n":169,"o":128.42,"t":"2026-10-06T15:15:00Z","v":6047,"vw":128.092359},{"c":127.0461,"h":127.6,"l":127.0461,"n":64,"o":127.6,"t":"2026-10-06T15:30:00Z","v":3264,"vw":127.182348},{"c":126.73,"h":127.205,"l":126.72,"n":124,"o":127.205,"t":"2026-10-06T15:45:00Z","v":3136,"vw":126.859722},{"c":126.78,"h":126.78,"l":126.78,"n":9,"o":126.78,"t":"2026-10-06T16:00:00Z","v":135,"vw":126.78},{"c":125.94,"h":126.56,"l":125.94,"n":173,"o":126.56,"t":"2026-10-06T16:15:00Z","v":2649,"vw":126.36},{"c":125.835,"h":126.11,"l":125.835,"n":67,"o":126.11,"t":"2026-10-06T16:30:00Z","v":2613,"vw":126.017801},{"c":125.64,"h":125.89,"l":125.46,"n":58,"o":125.89,"t":"2026-10-06T16:45:00Z","v":720,"vw":125.6725},{"c":125.51,"h":125.71,"l":125.345,"n":80,"o":125.4,"t":"2026-10-06T17:00:00Z","v":1919,"vw":125.486026},{"c":125.39,"h":125.72,"l":125.39,"n":49,"o":125.72,"t":"2026-10-06T17:15:00Z","v":1275,"vw":125.583889},{"c":125.435,"h":125.58,"l":125.135,"n":197,"o":125.47,"t":"2026-10-06T17:30:00Z","v":8047,"vw":125.370124},{"c":125.81,"h":125.81,"l":125.28,"n":64,"o":125.28,"t":"2026-10-06T17:45:00Z","v":1281,"vw":125.548688},{"c":125.655,"h":125.66,"l":125.655,"n":4,"o":125.66,"t":"2026-10-06T18:00:00Z","v":202,"vw":125.6575},{"c":125.78,"h":126.04,"l":125.74,"n":158,"o":125.74,"t":"2026-10-06T18:15:00Z","v":4101,"vw":125.863583},{"c":126.29,"h":126.29,"l":125.815,"n":161,"o":125.815,"t":"2026-10-06T18:30:00Z","v":6559,"vw":126.036173},{"c":126.24,"h":126.435,"l":126.24,"n":61,"o":126.345,"t":"2026-10-06T19:00:00Z","v":1331,"vw":126.328445},{"c":126.24,"h":126.325,"l":126.15,"n":161,"o":126.16,"t":"2026-10-06T19:15:00Z","v":2969,"vw":126.226884},{"c":126.76,"h":126.76,"l":126.31,"n":147,"o":126.41,"t":"2026-10-06T19:30:00Z","v":2982,"vw":126.485395},{"c":126.97,"h":127.045,"l":126.6,"n":936,"o":126.61,"t":"2026-10-06T19:45:00Z","v":23448,"vw":126.896578},{"c":126.88,"h":126.88,"l":126.88,"n":20,"o":126.88,"t":"2026-10-06T20:00:00Z","v":36552,"vw":126.88},{"c":125.25,"h":125.25,"l":125.25,"n":14,"o":125.25,"t":"2026-10-07T13:30:00Z","v":2155,"vw":125.25},{"c":126.2822,"h":126.2822,"l":126.2822,"n":5,"o":126.2822,"t":"2026-10-07T13:45:00Z","v":162,"vw":126.2822},{"c":126.035,"h":127.02,"l":126.035,"n":190,"o":126.5,"t":"2026-10-07T14:00:00Z","v":7898,"vw":126.559738},{"c":126.425,"h":127.09,"l":126.08,"n":112,"o":126.08,"t":"2026-10-07T14:15:00Z","v":3025,"vw":126.459329},{"c":126.4,"h":126.68,"l":126.4,"n":66,"o":126.68,"t":"2026-10-07T14:30:00Z","v":1399,"vw":126.579821},{"c":126.52,"h":126.56,"l":126.3,"n":37,"o":126.3,"t":"2026-10-07T14:45:00Z","v":1081,"vw":126.47313},{"c":126.38,"h":126.49,"l":126.38,"n":23,"o":126.49,"t":"2026-10-07T15:00:00Z","v":435,"vw":126.434726},{"c":126.68,"h":126.7825,"l":126.265,"n":98,"o":126.265,"t":"2026-10-07T15:15:00Z","v":2100,"vw":126.5125},{"c":127.62,"h":127.77,"l":126.705,"n":319,"o":126.705,"t":"2026-10-07T15:30:00Z","v":16448,"vw":127.329832},{"c":128.17,"h":128.17,"l":127.48,"n":102,"o":127.56,"t":"2026-10-07T15:45:00Z","v":3271,"vw":127.814118},{"c":128.515,"h":128.515,"l":127.92,"n":116,"o":127.92,"t":"2026-10-07T16:00:00Z","v":2957,"vw":128.237916},{"c":128.01,"h":128.73,"l":127.99,"n":174,"o":128.2712,"t":"2026-10-07T16:15:00Z","v":6762,"vw":128.350539},{"c":127.59,"h":128.07,"l":127.3496,"n":162,"o":128.07,"t":"2026-10-07T16:30:00Z","v":6555,"vw":127.475547},{"c":128.02,"h":128.07,"l":127.65,"n":125,"o":127.65,"t":"2026-10-07T16:45:00Z","v":5535,"vw":127.993426},{"c":128.23,"h":128.56,"l":127.97,"n":304,"o":128.02,"t":"2026-10-07T17:00:00Z","v":10583,"vw":128.162627},{"c":127.785,"h":128,"l":127.735,"n":121,"o":127.8931,"t":"2026-10-07T17:15:00Z","v":5069,"vw":127.919814},{"c":127.765,"h":127.905,"l":127.765,"n":25,"o":127.905,"t":"2026-10-07T17:30:00Z","v":1063,"vw":127.878761},{"c":127.61,"h":127.98,"l":127.61,"n":205,"o":127.765,"t":"2026-10-07T17:45:00Z","v":5681,"vw":127.834247},{"c":127.58,"h":127.67,"l":127.54,"n":96,"o":127.645,"t":"2026-10-07T18:00:00Z","v":2210,"vw":127.584517},{"c":127.52,"h":127.59,"l":127.47,"n":97,"o":127.59,"t":"2026-10-07T18:15:00Z","v":2497,"vw":127.490415},{"c":126.97,"h":127.38,"l":126.925,"n":240,"o":127.34,"t":"2026-10-07T18:30:00Z","v":5869,"vw":127.146163},{"c":127.05,"h":127.05,"l":126.76,"n":184,"o":126.83,"t":"2026-10-07T18:45:00Z","v":8581,"vw":126.847098},{"c":126.815,"h":127.04,"l":126.815,"n":66,"o":127.025,"t":"2026-10-07T19:00:00Z","v":1568,"vw":126.976455},{"c":126.87,"h":126.95,"l":126.69,"n":207,"o":126.75,"t":"2026-10-07T19:15:00Z","v":6187,"vw":126.792469},{"c":126.915,"h":127.135,"l":126.86,"n":191,"o":126.86,"t":"2026-10-07T19:30:00Z","v":4988,"vw":127.002449},{"c":126.91,"h":127.26,"l":126.5775,"n":1130,"o":126.92,"t":"2026-10-07T19:45:00Z","v":27844,"vw":126.874088},{"c":126.82,"h":126.82,"l":126.82,"n":32,"o":126.82,"t":"2026-10-07T20:00:00Z","v":89950,"vw":126.82},{"c":127.05,"h":127.25,"l":126.23,"n":142,"o":127.04,"t":"2026-10-08T13:30:00Z","v":7300,"vw":126.929905},{"c":127.275,"h":127.54,"l":127.1,"n":160,"o":127.54,"t":"2026-10-08T13:45:00Z","v":5022,"vw":127.215568},{"c":127.135,"h":128,"l":127.11,"n":95,"o":127.55,"t":"2026-10-08T14:00:00Z","v":3560,"vw":127.402045},{"c":126.625,"h":127.165,"l":126.33,"n":30,"o":127.165,"t":"2026-10-08T14:15:00Z","v":857,"vw":126.707435},{"c":127.055,"h":127.055,"l":126.62,"n":41,"o":126.62,"t":"2026-10-08T14:30:00Z","v":1817,"vw":126.81956},{"c":127.66,"h":127.67,"l":127.105,"n":159,"o":127.115,"t":"2026-10-08T14:45:00Z","v":3739,"vw":127.465618},{"c":127.525,"h":127.75,"l":127.5,"n":220,"o":127.52,"t":"2026-10-08T15:00:00Z","v":7374,"vw":127.597937},{"c":127.76,"h":128.18,"l":127.76,"n":182,"o":127.79,"t":"2026-10-08T15:15:00Z","v":5247,"vw":127.885123},{"c":128.02,"h":128.04,"l":127.83,"n":185,"o":127.83,"t":"2026-10-08T15:30:00Z","v":3705,"vw":127.952859},{"c":128.24,"h":128.24,"l":128.02,"n":233,"o":128.035,"t":"2026-10-08T15:45:00Z","v":6243,"vw":128.106251},{"c":128.4,"h":128.58,"l":128.315,"n":228,"o":128.315,"t":"2026-10-08T16:00:00Z","v":5704,"vw":128.466505},{"c":128.42,"h":128.93,"l":128.42,"n":229,"o":128.45,"t":"2026-10-08T16:15:00Z","v":5413,"vw":128.688698},{"c":129.03,"h":129.17,"l":128.41,"n":469,"o":128.44,"t":"2026-10-08T16:30:00Z","v":30946,"vw":128.62506},{"c":130.0475,"h":130.0525,"l":129.05,"n":342,"o":129.21,"t":"2026-10-08T16:45:00Z","v":10634,"vw":129.471676},{"c":130.4,"h":130.475,"l":129.81,"n":269,"o":130.056,"t":"2026-10-08T17:00:00Z","v":11864,"vw":130.025877},{"c":131.275,"h":131.275,"l":130.29,"n":172,"o":130.29,"t":"2026-10-08T17:15:00Z","v":18719,"vw":130.653279},{"c":131.54,"h":131.61,"l":131.305,"n":123,"o":131.305,"t":"2026-10-08T17:30:00Z","v":4119,"vw":131.452766},{"c":131.37,"h":131.47,"l":130.9,"n":251,"o":131.455,"t":"2026-10-08T17:45:00Z","v":4655,"vw":131.246117},{"c":131.54,"h":131.72,"l":131.44,"n":306,"o":131.44,"t":"2026-10-08T18:00:00Z","v":19626,"vw":131.574858},{"c":131.85,"h":131.85,"l":131.05,"n":180,"o":131.24,"t":"2026-10-08T18:15:00Z","v":5222,"vw":131.307436},{"c":131.8,"h":132.3899,"l":131.68,"n":350,"o":131.68,"t":"2026-10-08T18:30:00Z","v":17962,"vw":131.985843},{"c":132.16,"h":132.16,"l":131.93,"n":67,"o":131.93,"t":"2026-10-08T18:45:00Z","v":1836,"vw":132.041364},{"c":132.41,"h":132.41,"l":132.215,"n":180,"o":132.215,"t":"2026-10-08T19:00:00Z","v":3252,"vw":132.33684},{"c":132.4,"h":132.75,"l":132.4,"n":431,"o":132.74,"t":"2026-10-08T19:15:00Z","v":8982,"vw":132.578489},{"c":132.1,"h":132.37,"l":131.99,"n":349,"o":132.37,"t":"2026-10-08T19:30:00Z","v":7904,"vw":132.176111},{"c":131.49,"h":132.4293,"l":131.24,"n":1660,"o":132,"t":"2026-10-08T19:45:00Z","v":46476,"vw":131.726805},{"c":131.44,"h":131.44,"l":131.44,"n":19,"o":131.44,"t":"2026-10-08T20:00:00Z","v":46735,"vw":131.44},{"c":131.255,"h":132.06,"l":130.15,"n":61,"o":130.15,"t":"2026-10-09T13:30:00Z","v":3236,"vw":130.723283},{"c":131.405,"h":131.405,"l":131.4,"n":12,"o":131.4,"t":"2026-10-09T13:45:00Z","v":561,"vw":131.402},{"c":131.87,"h":131.87,"l":131.245,"n":90,"o":131.465,"t":"2026-10-09T14:00:00Z","v":1248,"vw":131.422565},{"c":130.445,"h":131.17,"l":130.445,"n":103,"o":131.09,"t":"2026-10-09T14:15:00Z","v":2471,"vw":130.746574},{"c":130.445,"h":130.45,"l":130.35,"n":26,"o":130.4,"t":"2026-10-09T14:30:00Z","v":1087,"vw":130.398766},{"c":129.99,"h":130.485,"l":129.99,"n":99,"o":130.485,"t":"2026-10-09T14:45:00Z","v":1934,"vw":130.18573},{"c":130.49,"h":130.49,"l":130.3,"n":66,"o":130.3,"t":"2026-10-09T15:00:00Z","v":2008,"vw":130.35451},{"c":130.535,"h":130.535,"l":130.485,"n":20,"o":130.485,"t":"2026-10-09T15:15:00Z","v":545,"vw":130.518333},{"c":130.2721,"h":130.47,"l":130.2721,"n":53,"o":130.46,"t":"2026-10-09T15:30:00Z","v":805,"vw":130.385166},{"c":130.72,"h":130.72,"l":130.54,"n":58,"o":130.57,"t":"2026-10-09T15:45:00Z","v":1597,"vw":130.577671},{"c":130.58,"h":130.58,"l":130.58,"n":14,"o":130.58,"t":"2026-10-09T16:00:00Z","v":155,"vw":130.58},{"c":130.64,"h":130.65,"l":130.64,"n":49,"o":130.64,"t":"2026-10-09T16:30:00Z","v":1977,"vw":130.643},{"c":130.81,"h":130.81,"l":130.81,"n":30,"o":130.81,"t":"2026-10-09T16:45:00Z","v":264,"vw":130.81},{"c":130.62,"h":130.62,"l":130.62,"n":9,"o":130.62,"t":"2026-10-09T17:00:00Z","v":210,"vw":130.62},{"c":130.9,"h":130.9,"l":130.89,"n":40,"o":130.89,"t":"2026-10-09T17:15:00Z","v":768,"vw":130.898276},{"c":130.96,"h":130.96,"l":130.96,"n":46,"o":130.96,"t":"2026-10-09T17:30:00Z","v":457,"vw":130.96},{"c":131.36,"h":131.36,"l":131.205,"n":45,"o":131.205,"t":"2026-10-09T17:45:00Z","v":1343,"vw":131.244617},{"c":131.16,"h":131.59,"l":131.155,"n":21,"o":131.59,"t":"2026-10-09T18:15:00Z","v":501,"vw":131.280048},{"c":131.63,"h":131.81,"l":131.47,"n":59,"o":131.47,"t":"2026-10-09T18:30:00Z","v":1128,"vw":131.595},{"c":131.96,"h":131.96,"l":131.67,"n":54,"o":131.67,"t":"2026-10-09T18:45:00Z","v":749,"vw":131.815},{"c":131.655,"h":131.955,"l":131.655,"n":90,"o":131.955,"t":"2026-10-09T19:00:00Z","v":1683,"vw":131.804444},{"c":131.6962,"h":131.6962,"l":131.37,"n":141,"o":131.49,"t":"2026-10-09T19:15:00Z","v":2940,"vw":131.473705},{"c":131.33,"h":131.69,"l":131.32,"n":401,"o":131.65,"t":"2026-10-09T19:30:00Z","v":7786,"vw":131.494896},{"c":130.86,"h":131.265,"l":130.705,"n":1043,"o":131.16,"t":"2026-10-09T19:45:00Z","v":29848,"vw":130.921576},{"c":130.76,"h":130.76,"l":130.76,"n":28,"o":130.76,"t":"2026-10-09T20:00:00Z","v":24148,"vw":130.76},{"c":132.4,"h":133.0243,"l":131.45,"n":2041,"o":131.57,"t":"2026-10-12T13:30:00Z","v":85474,"vw":132.212975},{"c":131.98,"h":132.325,"l":131.98,"n":55,"o":132.325,"t":"2026-10-12T13:45:00Z","v":1223,"vw":132.125},{"c":132.15,"h":132.55,"l":132.005,"n":789,"o":132.005,"t":"2026-10-12T14:00:00Z","v":20525,"vw":132.273938},{"c":132.18,"h":132.29,"l":131.91,"n":184,"o":131.91,"t":"2026-10-12T14:15:00Z","v":2138,"vw":132.038417},{"c":132.395,"h":132.78,"l":132.215,"n":181,"o":132.215,"t":"2026-10-12T14:30:00Z","v":5830,"vw":132.39865},{"c":132.64,"h":132.64,"l":132.64,"n":5,"o":132.64,"t":"2026-10-12T14:45:00Z","v":105,"vw":132.64},{"c":132.965,"h":132.965,"l":132.84,"n":33,"o":132.965,"t":"2026-10-12T15:00:00Z","v":1129,"vw":132.950119},{"c":133.285,"h":133.285,"l":133.17,"n":60,"o":133.17,"t":"2026-10-12T15:15:00Z","v":1356,"vw":133.220721},{"c":133.24,"h":133.5,"l":133.24,"n":64,"o":133.5,"t":"2026-10-12T15:30:00Z","v":1256,"vw":133.333333},{"c":134.3748,"h":134.3748,"l":133.3525,"n":226,"o":133.355,"t":"2026-10-12T15:45:00Z","v":11614,"vw":133.626377},{"c":134.245,"h":134.245,"l":134.08,"n":51,"o":134.12,"t":"2026-10-12T16:00:00Z","v":1263,"vw":134.137},{"c":134.365,"h":134.44,"l":134.365,"n":66,"o":134.44,"t":"2026-10-12T16:15:00Z","v":969,"vw":134.4025},{"c":134.53,"h":134.58,"l":134.39,"n":92,"o":134.39,"t":"2026-10-12T16:30:00Z","v":1253,"vw":134.488507},{"c":134.56,"h":134.56,"l":134.515,"n":46,"o":134.54,"t":"2026-10-12T16:45:00Z","v":910,"vw":134.534774},{"c":134.79,"h":134.79,"l":134.79,"n":21,"o":134.79,"t":"2026-10-12T17:00:00Z","v":383,"vw":134.79},{"c":134.76,"h":134.76,"l":134.53,"n":148,"o":134.725,"t":"2026-10-12T17:15:00Z","v":2748,"vw":134.682761},{"c":135.1,"h":135.17,"l":134.84,"n":135,"o":134.84,"t":"2026-10-12T17:30:00Z","v":2930,"vw":135.008217},{"c":134.5,"h":135.01,"l":134.267,"n":142,"o":135.01,"t":"2026-10-12T17:45:00Z","v":3189,"vw":134.771304},{"c":134.39,"h":134.46,"l":134.237,"n":60,"o":134.237,"t":"2026-10-12T18:00:00Z","v":776,"vw":134.387636},{"c":133.905,"h":134.27,"l":133.905,"n":50,"o":134.177,"t":"2026-10-12T18:15:00Z","v":667,"vw":134.12225},{"c":134.04,"h":134.2625,"l":133.915,"n":129,"o":134.21,"t":"2026-10-12T18:30:00Z","v":4035,"vw":134.103},{"c":134.74,"h":134.74,"l":134.04,"n":172,"o":134.04,"t":"2026-10-12T18:45:00Z","v":4784,"vw":134.4664},{"c":134.52,"h":134.82,"l":134.465,"n":211,"o":134.82,"t":"2026-10-12T19:00:00Z","v":6598,"vw":134.683757},{"c":134.33,"h":134.59,"l":134.287,"n":69,"o":134.287,"t":"2026-10-12T19:15:00Z","v":1304,"vw":134.428611},{"c":134.76,"h":134.76,"l":134.485,"n":320,"o":134.485,"t":"2026-10-12T19:30:00Z","v":5183,"vw":134.642918},{"c":134.24,"h":134.735,"l":134.15,"n":957,"o":134.58,"t":"2026-10-12T19:45:00Z","v":22131,"vw":134.338573},{"c":134.23,"h":134.23,"l":134.23,"n":23,"o":134.23,"t":"2026-10-12T20:00:00Z","v":26800,"vw":134.23},{"c":135.13,"h":135.82,"l":134.81,"n":626,"o":135.68,"t":"2026-10-13T13:30:00Z","v":20001,"vw":135.564915},{"c":134.09,"h":134.9,"l":134.09,"n":144,"o":134.545,"t":"2026-10-13T13:45:00Z","v":4532,"vw":134.666694},{"c":133.385,"h":133.63,"l":133.385,"n":36,"o":133.51,"t":"2026-10-13T14:00:00Z","v":982,"vw":133.509259},{"c":133.44,"h":133.44,"l":133.44,"n":31,"o":133.44,"t":"2026-10-13T14:15:00Z","v":664,"vw":133.44},{"c":134.33,"h":134.33,"l":133.97,"n":40,"o":133.97,"t":"2026-10-13T14:30:00Z","v":860,"vw":134.252803},{"c":134.13,"h":134.13,"l":134.12,"n":33,"o":134.12,"t":"2026-10-13T14:45:00Z","v":602,"vw":134.125283},{"c":134.4,"h":134.4,"l":134.4,"n":21,"o":134.4,"t":"2026-10-13T15:00:00Z","v":342,"vw":134.4},{"c":134.44,"h":134.78,"l":134.44,"n":181,"o":134.6425,"t":"2026-10-13T15:30:00Z","v":5319,"vw":134.706744},{"c":134.06,"h":134.455,"l":134.06,"n":86,"o":134.455,"t":"2026-10-13T15:45:00Z","v":2548,"vw":134.278956},{"c":133.97,"h":134.18,"l":133.795,"n":93,"o":134.12,"t":"2026-10-13T16:00:00Z","v":2182,"vw":134.012143},{"c":134.02,"h":134.08,"l":134.02,"n":14,"o":134.08,"t":"2026-10-13T16:15:00Z","v":1012,"vw":134.026667},{"c":133.83,"h":134.13,"l":133.62,"n":143,"o":134.13,"t":"2026-10-13T16:30:00Z","v":3290,"vw":133.880025},{"c":133.63,"h":133.63,"l":133.63,"n":2,"o":133.63,"t":"2026-10-13T16:45:00Z","v":101,"vw":133.63},{"c":133.91,"h":133.91,"l":133.51,"n":24,"o":133.51,"t":"2026-10-13T17:00:00Z","v":3281,"vw":133.533304},{"c":133.905,"h":134,"l":133.81,"n":114,"o":133.955,"t":"2026-10-13T17:15:00Z","v":2847,"vw":133.912319},{"c":133.82,"h":133.83,"l":133.71,"n":76,"o":133.83,"t":"2026-10-13T17:30:00Z","v":2526,"vw":133.784242},{"c":133.95,"h":133.95,"l":133.66,"n":64,"o":133.835,"t":"2026-10-13T17:45:00Z","v":2814,"vw":133.795854},{"c":134.0625,"h":134.265,"l":133.95,"n":132,"o":133.95,"t":"2026-10-13T18:00:00Z","v":4858,"vw":134.075437},{"c":133.79,"h":133.83,"l":133.79,"n":80,"o":133.83,"t":"2026-10-13T18:15:00Z","v":1388,"vw":133.816667},{"c":134.07,"h":134.07,"l":133.94,"n":70,"o":134.04,"t":"2026-10-13T18:30:00Z","v":1850,"vw":134.012857},{"c":134.015,"h":134.06,"l":133.97,"n":78,"o":133.99,"t":"2026-10-13T18:45:00Z","v":2293,"vw":134.006915},{"c":133.85,"h":134.11,"l":133.85,"n":67,"o":134.07,"t":"2026-10-13T19:00:00Z","v":1389,"vw":133.966953},{"c":133.985,"h":134.22,"l":133.94,"n":165,"o":134.2,"t":"2026-10-13T19:15:00Z","v":3626,"vw":134.075423},{"c":133.6,"h":133.85,"l":133.6,"n":302,"o":133.8,"t":"2026-10-13T19:30:00Z","v":6153,"vw":133.782616},{"c":133.42,"h":133.73,"l":133.24,"n":796,"o":133.63,"t":"2026-10-13T19:45:00Z","v":15109,"vw":133.465105},{"c":133.43,"h":133.43,"l":133.43,"n":25,"o":133.43,"t":"2026-10-13T20:00:00Z","v":33987,"vw":133.43},{"c":132.22,"h":133.43,"l":132.1485,"n":105,"o":132.51,"t":"2026-10-14T13:30:00Z","v":5667,"vw":132.557744},{"c":131.01,"h":131.01,"l":130.585,"n":76,"o":130.585,"t":"2026-10-14T13:45:00Z","v":3147,"vw":130.730983},{"c":130.5701,"h":130.86,"l":130.49,"n":59,"o":130.86,"t":"2026-10-14T14:00:00Z","v":2323,"vw":130.762582},{"c":131.225,"h":131.27,"l":131.225,"n":21,"o":131.24,"t":"2026-10-14T14:15:00Z","v":738,"vw":131.243},{"c":132.38,"h":132.82,"l":131.395,"n":217,"o":131.395,"t":"2026-10-14T14:30:00Z","v":44377,"vw":132.023593},{"c":133.2,"h":133.2,"l":131.88,"n":194,"o":132.13,"t":"2026-10-14T14:45:00Z","v":8314,"vw":132.829607},{"c":133.885,"h":133.885,"l":133.165,"n":115,"o":133.165,"t":"2026-10-14T15:00:00Z","v":1858,"vw":133.639287},{"c":134.78,"h":134.78,"l":133.9,"n":299,"o":133.9,"t":"2026-10-14T15:15:00Z","v":15028,"vw":134.18994},{"c":134.33,"h":134.69,"l":134.175,"n":312,"o":134.69,"t":"2026-10-14T15:30:00Z","v":16643,"vw":134.34629},{"c":134.18,"h":134.4,"l":134.175,"n":69,"o":134.33,"t":"2026-10-14T15:45:00Z","v":3173,"vw":134.2949},{"c":134.34,"h":134.38,"l":133.955,"n":203,"o":134,"t":"2026-10-14T16:00:00Z","v":7185,"vw":134.122358},{"c":134.53,"h":134.83,"l":134.36,"n":127,"o":134.55,"t":"2026-10-14T16:15:00Z","v":3544,"vw":134.598171},{"c":134.63,"h":134.76,"l":134.39,"n":100,"o":134.58,"t":"2026-10-14T16:30:00Z","v":3768,"vw":134.558878},{"c":134.55,"h":134.59,"l":134.495,"n":56,"o":134.5,"t":"2026-10-14T16:45:00Z","v":4614,"vw":134.523585},{"c":134.295,"h":134.65,"l":134.24,"n":222,"o":134.524,"t":"2026-10-14T17:00:00Z","v":10806,"vw":134.446986},{"c":134.865,"h":134.865,"l":134.44,"n":160,"o":134.44,"t":"2026-10-14T17:15:00Z","v":3956,"vw":134.50002},{"c":135.125,"h":135.125,"l":134.815,"n":77,"o":134.815,"t":"2026-10-14T17:30:00Z","v":2437,"vw":134.904181},{"c":136.11,"h":136.11,"l":135.12,"n":214,"o":135.12,"t":"2026-10-14T17:45:00Z","v":7371,"vw":135.505689},{"c":136.39,"h":136.4,"l":135.9263,"n":124,"o":135.9263,"t":"2026-10-14T18:00:00Z","v":4365,"vw":136.128093},{"c":136.27,"h":136.71,"l":136.19,"n":187,"o":136.195,"t":"2026-10-14T18:15:00Z","v":4388,"vw":136.44494},{"c":137.205,"h":137.205,"l":136.13,"n":248,"o":136.33,"t":"2026-10-14T18:30:00Z","v":36908,"vw":136.339992},{"c":135.8,"h":137.5,"l":135.74,"n":442,"o":137.09,"t":"2026-10-14T18:45:00Z","v":18671,"vw":136.834248},{"c":135.58,"h":136.34,"l":135.58,"n":119,"o":135.845,"t":"2026-10-14T19:00:00Z","v":3565,"vw":135.93847},{"c":136.04,"h":136.31,"l":135.59,"n":284,"o":135.59,"t":"2026-10-14T19:15:00Z","v":7491,"vw":135.997812},{"c":136.35,"h":136.42,"l":136.05,"n":377,"o":136.18,"t":"2026-10-14T19:30:00Z","v":11354,"vw":136.252683},{"c":136.86,"h":137.4316,"l":136.25,"n":1240,"o":136.59,"t":"2026-10-14T19:45:00Z","v":38028,"vw":136.84837},{"c":136.75,"h":136.75,"l":136.75,"n":48,"o":136.75,"t":"2026-10-14T20:00:00Z","v":57859,"vw":136.75},{"c":138.84,"h":139.78,"l":137.61,"n":258,"o":139.29,"t":"2026-10-15T13:30:00Z","v":10899,"vw":139.017067},{"c":139.215,"h":139.6,"l":138.39,"n":202,"o":138.915,"t":"2026-10-15T13:45:00Z","v":7463,"vw":139.061485},{"c":139.455,"h":139.455,"l":138.29,"n":259,"o":138.72,"t":"2026-10-15T14:00:00Z","v":6081,"vw":138.763019},{"c":139.225,"h":139.77,"l":138.785,"n":112,"o":139.77,"t":"2026-10-15T14:15:00Z","v":3750,"vw":139.230502},{"c":139.36,"h":140,"l":139.36,"n":457,"o":139.53,"t":"2026-10-15T14:30:00Z","v":14550,"vw":139.771613},{"c":139.325,"h":139.88,"l":139.325,"n":133,"o":139.86,"t":"2026-10-15T14:45:00Z","v":733,"vw":139.66142},{"c":139.16,"h":139.7122,"l":139,"n":235,"o":139.35,"t":"2026-10-15T15:00:00Z","v":5811,"vw":139.153888},{"c":138.385,"h":138.635,"l":137.975,"n":578,"o":138.61,"t":"2026-10-15T15:15:00Z","v":12994,"vw":138.3428},{"c":138.43,"h":138.49,"l":138.41,"n":57,"o":138.49,"t":"2026-10-15T15:30:00Z","v":1237,"vw":138.444797},{"c":138.525,"h":138.7477,"l":138.45,"n":85,"o":138.45,"t":"2026-10-15T15:45:00Z","v":2420,"vw":138.530124},{"c":138.35,"h":138.545,"l":138.12,"n":257,"o":138.16,"t":"2026-10-15T16:00:00Z","v":17174,"vw":138.370371},{"c":138.895,"h":138.895,"l":138.61,"n":172,"o":138.71,"t":"2026-10-15T16:15:00Z","v":2216,"vw":138.742143},{"c":139.25,"h":139.31,"l":139.075,"n":113,"o":139.075,"t":"2026-10-15T16:30:00Z","v":2850,"vw":139.21375},{"c":138.97,"h":139.035,"l":138.97,"n":41,"o":139.035,"t":"2026-10-15T16:45:00Z","v":805,"vw":139.0025},{"c":138.73,"h":138.96,"l":138.57,"n":88,"o":138.96,"t":"2026-10-15T17:00:00Z","v":2390,"vw":138.717143},{"c":138.995,"h":138.995,"l":138.63,"n":70,"o":138.63,"t":"2026-10-15T17:15:00Z","v":1737,"vw":138.751428},{"c":138.54,"h":138.9,"l":138.54,"n":65,"o":138.9,"t":"2026-10-15T17:30:00Z","v":1920,"vw":138.715769},{"c":138.42,"h":138.4201,"l":138.42,"n":5,"o":138.4201,"t":"2026-10-15T17:45:00Z","v":224,"vw":138.420053},{"c":138.69,"h":138.755,"l":138.3,"n":163,"o":138.3,"t":"2026-10-15T18:00:00Z","v":3472,"vw":138.571364},{"c":138.57,"h":138.57,"l":138.39,"n":41,"o":138.39,"t":"2026-10-15T18:15:00Z","v":703,"vw":138.48},{"c":138.6,"h":138.775,"l":138.6,"n":91,"o":138.72,"t":"2026-10-15T18:30:00Z","v":1175,"vw":138.706667},{"c":138.445,"h":138.76,"l":138.43,"n":80,"o":138.76,"t":"2026-10-15T18:45:00Z","v":1544,"vw":138.541667},{"c":138.51,"h":138.51,"l":138.445,"n":79,"o":138.445,"t":"2026-10-15T19:00:00Z","v":1114,"vw":138.492917},{"c":138.41,"h":138.515,"l":138.41,"n":108,"o":138.48,"t":"2026-10-15T19:15:00Z","v":2014,"vw":138.468334},{"c":138.07,"h":138.475,"l":137.97,"n":394,"o":138.42,"t":"2026-10-15T19:30:00Z","v":8441,"vw":138.266326},{"c":137.73,"h":137.83,"l":137.12,"n":1086,"o":137.83,"t":"2026-10-15T19:45:00Z","v":25252,"vw":137.576936},{"c":137.61,"h":137.61,"l":137.61,"n":27,"o":137.61,"t":"2026-10-15T20:00:00Z","v":45952,"vw":137.61},{"c":137.6,"h":137.6,"l":137.6,"n":2,"o":137.6,"t":"2026-10-16T13:00:00Z","v":110,"vw":137.6},{"c":138.18,"h":138.18,"l":137.23,"n":41,"o":137.8,"t":"2026-10-16T13:30:00Z","v":4264,"vw":137.815496},{"c":139.07,"h":139.095,"l":138.62,"n":56,"o":138.62,"t":"2026-10-16T13:45:00Z","v":1804,"vw":138.919069},{"c":138.465,"h":138.83,"l":138.465,"n":97,"o":138.81,"t":"2026-10-16T14:00:00Z","v":4186,"vw":138.503548},{"c":138.41,"h":138.81,"l":138.41,"n":40,"o":138.465,"t":"2026-10-16T14:15:00Z","v":1466,"vw":138.701667},{"c":138.65,"h":138.92,"l":138.51,"n":116,"o":138.92,"t":"2026-10-16T14:30:00Z","v":3855,"vw":138.630117},{"c":139.3,"h":139.52,"l":138.66,"n":175,"o":138.88,"t":"2026-10-16T14:45:00Z","v":14197,"vw":139.191667},{"c":140.09,"h":140.09,"l":139.56,"n":152,"o":139.56,"t":"2026-10-16T15:00:00Z","v":8064,"vw":139.953038},{"c":140.4299,"h":140.4299,"l":140.08,"n":21,"o":140.08,"t":"2026-10-16T15:15:00Z","v":528,"vw":140.240252},{"c":139.625,"h":139.625,"l":139.625,"n":5,"o":139.625,"t":"2026-10-16T15:30:00Z","v":153,"vw":139.625},{"c":139.495,"h":139.495,"l":139.495,"n":6,"o":139.495,"t":"2026-10-16T15:45:00Z","v":130,"vw":139.495},{"c":139.26,"h":139.68,"l":139.22,"n":123,"o":139.465,"t":"2026-10-16T16:00:00Z","v":3935,"vw":139.517149},{"c":138.735,"h":139.24,"l":138.735,"n":121,"o":139.24,"t":"2026-10-16T16:15:00Z","v":5715,"vw":139.187755},{"c":138.735,"h":138.735,"l":138.735,"n":5,"o":138.735,"t":"2026-10-16T16:30:00Z","v":267,"vw":138.735},{"c":138.385,"h":138.95,"l":138.385,"n":127,"o":138.95,"t":"2026-10-16T16:45:00Z","v":1882,"vw":138.617033},{"c":138.585,"h":138.62,"l":138.44,"n":72,"o":138.6,"t":"2026-10-16T17:00:00Z","v":1914,"vw":138.571667},{"c":139.18,"h":139.18,"l":138.88,"n":77,"o":138.88,"t":"2026-10-16T17:15:00Z","v":2196,"vw":138.965},{"c":138.97,"h":139.32,"l":138.97,"n":147,"o":139.16,"t":"2026-10-16T17:30:00Z","v":4514,"vw":139.190683},{"c":139.04,"h":139.19,"l":139.04,"n":51,"o":139.145,"t":"2026-10-16T17:45:00Z","v":1305,"vw":139.138979},{"c":139.535,"h":139.535,"l":139.21,"n":179,"o":139.235,"t":"2026-10-16T18:00:00Z","v":10383,"vw":139.43267},{"c":139.78,"h":139.78,"l":139.49,"n":57,"o":139.52,"t":"2026-10-16T18:15:00Z","v":1255,"vw":139.596667},{"c":139.95,"h":140,"l":139.72,"n":170,"o":139.76,"t":"2026-10-16T18:30:00Z","v":3049,"vw":139.895909},{"c":140.17,"h":140.17,"l":139.85,"n":213,"o":140.01,"t":"2026-10-16T18:45:00Z","v":5243,"vw":140.014721},{"c":140.18,"h":140.42,"l":140.14,"n":248,"o":140.14,"t":"2026-10-16T19:00:00Z","v":6740,"vw":140.309119},{"c":140.4,"h":140.65,"l":140.185,"n":523,"o":140.25,"t":"2026-10-16T19:15:00Z","v":23558,"vw":140.485745},{"c":139.77,"h":140.55,"l":139.77,"n":418,"o":140.395,"t":"2026-10-16T19:30:00Z","v":11287,"vw":140.205501},{"c":139.58,"h":140.2,"l":139.29,"n":1549,"o":139.92,"t":"2026-10-16T19:45:00Z","v":44005,"vw":139.68636},{"c":139.59,"h":139.59,"l":139.49,"n":39,"o":139.59,"t":"2026-10-16T20:00:00Z","v":54004,"vw":139.589786},{"c":138.91,"h":139.04,"l":138.73,"n":42,"o":139.04,"t":"2026-10-19T13:30:00Z","v":4232,"vw":138.989064},{"c":139.985,"h":140.13,"l":138.1856,"n":548,"o":139.091,"t":"2026-10-19T13:45:00Z","v":16308,"vw":139.61004},{"c":139.6,"h":139.83,"l":139.6,"n":51,"o":139.83,"t":"2026-10-19T14:00:00Z","v":1324,"vw":139.7525},{"c":139.205,"h":139.53,"l":139.205,"n":140,"o":139.22,"t":"2026-10-19T14:15:00Z","v":2826,"vw":139.281623},{"c":138.85,"h":139.4375,"l":138.595,"n":267,"o":139.42,"t":"2026-10-19T14:30:00Z","v":9982,"vw":138.988517},{"c":139.2,"h":139.2,"l":138.7,"n":373,"o":138.8,"t":"2026-10-19T14:45:00Z","v":11872,"vw":138.772037},{"c":139.56,"h":139.56,"l":139.56,"n":12,"o":139.56,"t":"2026-10-19T15:00:00Z","v":200,"vw":139.56},{"c":139.57,"h":139.57,"l":138.85,"n":33,"o":138.85,"t":"2026-10-19T15:15:00Z","v":846,"vw":139.119048},{"c":139,"h":139.415,"l":138.93,"n":167,"o":139.36,"t":"2026-10-19T15:30:00Z","v":5209,"vw":139.12307},{"c":138.96,"h":138.96,"l":138.765,"n":74,"o":138.765,"t":"2026-10-19T15:45:00Z","v":1964,"vw":138.904589},{"c":138.735,"h":138.895,"l":138.5401,"n":76,"o":138.895,"t":"2026-10-19T16:00:00Z","v":3961,"vw":138.718246},{"c":138.24,"h":138.87,"l":138.1559,"n":168,"o":138.87,"t":"2026-10-19T16:15:00Z","v":4002,"vw":138.438315},{"c":138.22,"h":138.27,"l":138.12,"n":70,"o":138.13,"t":"2026-10-19T16:30:00Z","v":3919,"vw":138.156225},{"c":138.25,"h":138.27,"l":138.22,"n":62,"o":138.27,"t":"2026-10-19T16:45:00Z","v":2845,"vw":138.25381},{"c":137.86,"h":138.215,"l":137.86,"n":68,"o":138.215,"t":"2026-10-19T17:00:00Z","v":1393,"vw":137.995833},{"c":138.035,"h":138.04,"l":137.7,"n":127,"o":137.77,"t":"2026-10-19T17:15:00Z","v":3648,"vw":137.846144},{"c":137.29,"h":138.15,"l":137.29,"n":252,"o":137.99,"t":"2026-10-19T17:30:00Z","v":7300,"vw":137.679538},{"c":137.82,"h":137.86,"l":137.605,"n":28,"o":137.605,"t":"2026-10-19T17:45:00Z","v":489,"vw":137.761667},{"c":137.65,"h":137.785,"l":137.65,"n":61,"o":137.66,"t":"2026-10-19T18:00:00Z","v":1132,"vw":137.72},{"c":137.9,"h":137.92,"l":137.64,"n":121,"o":137.64,"t":"2026-10-19T18:15:00Z","v":3672,"vw":137.8361},{"c":137.83,"h":138.11,"l":137.83,"n":113,"o":138.01,"t":"2026-10-19T18:30:00Z","v":3210,"vw":137.91961},{"c":137.955,"h":138.02,"l":137.81,"n":96,"o":137.81,"t":"2026-10-19T18:45:00Z","v":2551,"vw":137.952413},{"c":138.015,"h":138.14,"l":137.99,"n":113,"o":138.11,"t":"2026-10-19T19:00:00Z","v":3008,"vw":138.023181},{"c":137.425,"h":137.95,"l":137.425,"n":296,"o":137.95,"t":"2026-10-19T19:15:00Z","v":6262,"vw":137.810673},{"c":137.06,"h":137.265,"l":136.81,"n":308,"o":137.265,"t":"2026-10-19T19:30:00Z","v":9497,"vw":137.004871},{"c":137.87,"h":137.87,"l":136.88,"n":944,"o":137.29,"t":"2026-10-19T19:45:00Z","v":20760,"vw":137.415058},{"c":137.83,"h":137.83,"l":137.83,"n":36,"o":137.83,"t":"2026-10-19T20:00:00Z","v":49995,"vw":137.83},{"c":140.53,"h":140.74,"l":137.96,"n":90,"o":138.65,"t":"2026-10-20T13:30:00Z","v":6582,"vw":139.135948},{"c":140.22,"h":140.75,"l":139.52,"n":49,"o":139.63,"t":"2026-10-20T13:45:00Z","v":1405,"vw":140.212089},{"c":139.38,"h":140.31,"l":139.34,"n":44,"o":140.31,"t":"2026-10-20T14:00:00Z","v":842,"vw":139.8075},{"c":139.285,"h":139.83,"l":139.285,"n":63,"o":139.83,"t":"2026-10-20T14:15:00Z","v":1417,"vw":139.5584},{"c":138.83,"h":139.56,"l":138.83,"n":673,"o":139.56,"t":"2026-10-20T14:30:00Z","v":10068,"vw":139.271384},{"c":139.25,"h":139.25,"l":139.25,"n":34,"o":139.25,"t":"2026-10-20T14:45:00Z","v":694,"vw":139.25},{"c":138.93,"h":139.56,"l":138.58,"n":183,"o":139.2,"t":"2026-10-20T15:00:00Z","v":6488,"vw":138.887602},{"c":139.03,"h":139.08,"l":138.78,"n":86,"o":139.08,"t":"2026-10-20T15:15:00Z","v":2465,"vw":138.90298},{"c":139.015,"h":139.015,"l":139.015,"n":3,"o":139.015,"t":"2026-10-20T15:30:00Z","v":102,"vw":139.015},{"c":139.19,"h":139.31,"l":139.19,"n":81,"o":139.2,"t":"2026-10-20T15:45:00Z","v":1562,"vw":139.225},{"c":138.535,"h":138.87,"l":138.535,"n":42,"o":138.87,"t":"2026-10-20T16:00:00Z","v":665,"vw":138.724711},{"c":138.725,"h":138.725,"l":138.725,"n":23,"o":138.725,"t":"2026-10-20T16:15:00Z","v":186,"vw":138.725},{"c":138.84,"h":138.84,"l":138.8,"n":43,"o":138.8,"t":"2026-10-20T16:30:00Z","v":1735,"vw":138.821058},{"c":139.25,"h":139.25,"l":138.905,"n":65,"o":138.905,"t":"2026-10-20T16:45:00Z","v":1458,"vw":139.040714},{"c":139.07,"h":139.07,"l":138.85,"n":36,"o":138.99,"t":"2026-10-20T17:00:00Z","v":1141,"vw":138.937108},{"c":138.96,"h":139.08,"l":138.8527,"n":66,"o":138.965,"t":"2026-10-20T17:15:00Z","v":2715,"vw":138.90191},{"c":138.86,"h":139.055,"l":138.86,"n":37,"o":139.055,"t":"2026-10-20T17:30:00Z","v":1100,"vw":138.946874},{"c":139.43,"h":139.43,"l":139.21,"n":151,"o":139.25,"t":"2026-10-20T17:45:00Z","v":3442,"vw":139.281563},{"c":139.54,"h":139.54,"l":139.37,"n":85,"o":139.37,"t":"2026-10-20T18:00:00Z","v":2299,"vw":139.464241},{"c":139.44,"h":139.67,"l":139.44,"n":93,"o":139.62,"t":"2026-10-20T18:15:00Z","v":1629,"vw":139.524558},{"c":139.56,"h":139.79,"l":139.46,"n":146,"o":139.46,"t":"2026-10-20T18:30:00Z","v":3652,"vw":139.62135},{"c":139.54,"h":139.6,"l":139.41,"n":108,"o":139.41,"t":"2026-10-20T18:45:00Z","v":1749,"vw":139.515},{"c":139.7,"h":139.7,"l":139.55,"n":118,"o":139.67,"t":"2026-10-20T19:00:00Z","v":2145,"vw":139.657895},{"c":139.595,"h":139.935,"l":139.57,"n":202,"o":139.89,"t":"2026-10-20T19:15:00Z","v":4926,"vw":139.70816},{"c":140.285,"h":140.285,"l":139.74,"n":373,"o":139.8,"t":"2026-10-20T19:30:00Z","v":8319,"vw":140.031647},{"c":140.69,"h":140.7,"l":139.91,"n":1183,"o":140.29,"t":"2026-10-20T19:45:00Z","v":24008,"vw":140.290232},{"c":140.53,"h":140.53,"l":140.53,"n":29,"o":140.53,"t":"2026-10-20T20:00:00Z","v":32146,"vw":140.53},{"c":140.53,"h":140.53,"l":140.53,"n":2,"o":140.53,"t":"2026-10-20T20:30:00Z","v":1064,"vw":140.53},{"c":139.29,"h":140.11,"l":136.93,"n":94,"o":140.1,"t":"2026-10-21T13:30:00Z","v":6035,"vw":139.652077},{"c":138.8,"h":140.16,"l":138.77,"n":724,"o":139.31,"t":"2026-10-21T13:45:00Z","v":17576,"vw":139.453345},{"c":138.3,"h":138.56,"l":137.69,"n":170,"o":138.525,"t":"2026-10-21T14:00:00Z","v":5624,"vw":138.163033},{"c":137.86,"h":137.95,"l":137.86,"n":73,"o":137.91,"t":"2026-10-21T14:15:00Z","v":2913,"vw":137.917684},{"c":138.575,"h":138.63,"l":137.86,"n":107,"o":137.86,"t":"2026-10-21T14:30:00Z","v":3014,"vw":138.399333},{"c":138.15,"h":138.64,"l":138.12,"n":177,"o":138.635,"t":"2026-10-21T14:45:00Z","v":4588,"vw":138.388161},{"c":137.905,"h":138.18,"l":137.905,"n":135,"o":137.93,"t":"2026-10-21T15:00:00Z","v":3797,"vw":138.025896},{"c":138.005,"h":138.185,"l":137.875,"n":138,"o":137.9099,"t":"2026-10-21T15:15:00Z","v":3702,"vw":138.039785},{"c":138.105,"h":138.22,"l":138.105,"n":8,"o":138.21,"t":"2026-10-21T15:30:00Z","v":319,"vw":138.178333},{"c":138.685,"h":138.74,"l":138.24,"n":183,"o":138.24,"t":"2026-10-21T15:45:00Z","v":6732,"vw":138.495541},{"c":138.48,"h":138.9,"l":138.116,"n":220,"o":138.9,"t":"2026-10-21T16:00:00Z","v":8549,"vw":138.407227},{"c":138.465,"h":138.495,"l":138.315,"n":67,"o":138.495,"t":"2026-10-21T16:15:00Z","v":1441,"vw":138.428333},{"c":138.49,"h":138.71,"l":138.47,"n":210,"o":138.58,"t":"2026-10-21T16:30:00Z","v":5890,"vw":138.554757},{"c":138.47,"h":138.8,"l":138.47,"n":80,"o":138.49,"t":"2026-10-21T16:45:00Z","v":1695,"vw":138.61833},{"c":138.36,"h":138.665,"l":138.36,"n":183,"o":138.625,"t":"2026-10-21T17:00:00Z","v":6643,"vw":138.565869},{"c":137.68,"h":138.21,"l":137.576,"n":171,"o":138.21,"t":"2026-10-21T17:15:00Z","v":5194,"vw":137.857821},{"c":137.64,"h":137.88,"l":137.64,"n":154,"o":137.73,"t":"2026-10-21T17:30:00Z","v":20265,"vw":137.713928},{"c":137.075,"h":137.815,"l":136.74,"n":491,"o":137.68,"t":"2026-10-21T17:45:00Z","v":24716,"vw":137.411305},{"c":137.89,"h":137.92,"l":137.135,"n":161,"o":137.135,"t":"2026-10-21T18:00:00Z","v":9294,"vw":137.541645},{"c":138.05,"h":138.1,"l":137.77,"n":117,"o":137.77,"t":"2026-10-21T18:15:00Z","v":3763,"vw":137.950668},{"c":138.265,"h":138.6296,"l":138.035,"n":542,"o":138.035,"t":"2026-10-21T18:30:00Z","v":16544,"vw":138.37175},{"c":137.535,"h":138.22,"l":137.535,"n":335,"o":138.16,"t":"2026-10-21T18:45:00Z","v":11374,"vw":137.789721},{"c":137.94,"h":137.96,"l":137.43,"n":243,"o":137.43,"t":"2026-10-21T19:00:00Z","v":8325,"vw":137.739789},{"c":138.29,"h":138.31,"l":138.05,"n":310,"o":138.05,"t":"2026-10-21T19:15:00Z","v":10163,"vw":138.195851},{"c":138.89,"h":138.925,"l":138.23,"n":416,"o":138.28,"t":"2026-10-21T19:30:00Z","v":13472,"vw":138.545883},{"c":139.02,"h":139.41,"l":138.8,"n":1921,"o":138.89,"t":"2026-10-21T19:45:00Z","v":65919,"vw":139.077334},{"c":139.17,"h":139.17,"l":139.17,"n":40,"o":139.17,"t":"2026-10-21T20:00:00Z","v":38065,"vw":139.17},{"c":140.17,"h":140.17,"l":140.17,"n":2,"o":140.17,"t":"2026-10-22T13:15:00Z","v":172,"vw":140.17},{"c":140.57,"h":140.81,"l":138.91,"n":145,"o":140.17,"t":"2026-10-22T13:30:00Z","v":7487,"vw":140.323063},{"c":141.375,"h":141.375,"l":141.375,"n":10,"o":141.375,"t":"2026-10-22T13:45:00Z","v":1066,"vw":141.375},{"c":142,"h":142,"l":141.23,"n":116,"o":141.23,"t":"2026-10-22T14:00:00Z","v":4383,"vw":141.488107},{"c":142.46,"h":142.56,"l":142.11,"n":92,"o":142.11,"t":"2026-10-22T14:15:00Z","v":2203,"vw":142.330897},{"c":142,"h":142.29,"l":141.765,"n":262,"o":142.29,"t":"2026-10-22T14:30:00Z","v":11436,"vw":142.055857},{"c":142.37,"h":142.4,"l":142,"n":103,"o":142,"t":"2026-10-22T14:45:00Z","v":2199,"vw":142.2315},{"c":142.39,"h":142.53,"l":142.01,"n":123,"o":142.09,"t":"2026-10-22T15:00:00Z","v":3252,"vw":142.203914},{"c":142.455,"h":142.815,"l":142.31,"n":108,"o":142.815,"t":"2026-10-22T15:15:00Z","v":3091,"vw":142.581453},{"c":142.85,"h":142.855,"l":142.505,"n":202,"o":142.505,"t":"2026-10-22T15:30:00Z","v":13239,"vw":142.744284},{"c":142.935,"h":143.35,"l":142.79,"n":129,"o":142.89,"t":"2026-10-22T15:45:00Z","v":4508,"vw":143.058245},{"c":143.215,"h":143.41,"l":142.98,"n":147,"o":142.98,"t":"2026-10-22T16:00:00Z","v":3925,"vw":143.22848},{"c":143.5,"h":143.74,"l":143.17,"n":234,"o":143.4,"t":"2026-10-22T16:15:00Z","v":7769,"vw":143.498348},{"c":143.56,"h":143.76,"l":143.505,"n":137,"o":143.73,"t":"2026-10-22T16:30:00Z","v":3799,"vw":143.655295},{"c":143.91,"h":144.14,"l":143.61,"n":159,"o":143.8,"t":"2026-10-22T16:45:00Z","v":4091,"vw":143.879106},{"c":143.83,"h":144.38,"l":143.83,"n":214,"o":144.135,"t":"2026-10-22T17:00:00Z","v":5171,"vw":144.125088},{"c":143.96,"h":143.96,"l":143.685,"n":77,"o":143.785,"t":"2026-10-22T17:15:00Z","v":1268,"vw":143.83},{"c":144.27,"h":144.27,"l":144.02,"n":146,"o":144.16,"t":"2026-10-22T17:30:00Z","v":3533,"vw":144.198206},{"c":144.99,"h":144.99,"l":144.34,"n":122,"o":144.425,"t":"2026-10-22T17:45:00Z","v":8247,"vw":144.628081},{"c":144.77,"h":145.155,"l":144.77,"n":116,"o":145,"t":"2026-10-22T18:00:00Z","v":3318,"vw":144.982508},{"c":145.08,"h":145.13,"l":145.05,"n":128,"o":145.05,"t":"2026-10-22T18:15:00Z","v":2495,"vw":145.103333},{"c":144.45,"h":144.97,"l":144.45,"n":211,"o":144.97,"t":"2026-10-22T18:30:00Z","v":5174,"vw":144.766381},{"c":144.275,"h":144.75,"l":144.275,"n":86,"o":144.69,"t":"2026-10-22T18:45:00Z","v":2370,"vw":144.607669},{"c":144.63,"h":145.07,"l":144.63,"n":453,"o":144.66,"t":"2026-10-22T19:00:00Z","v":33607,"vw":144.835733},{"c":144.44,"h":144.81,"l":144.19,"n":200,"o":144.63,"t":"2026-10-22T19:15:00Z","v":5067,"vw":144.536458},{"c":144.34,"h":144.49,"l":143.97,"n":365,"o":144.24,"t":"2026-10-22T19:30:00Z","v":12560,"vw":144.205325},{"c":144.56,"h":144.68,"l":144.26,"n":1431,"o":144.3923,"t":"2026-10-22T19:45:00Z","v":39114,"vw":144.494613},{"c":144.53,"h":144.66,"l":144.53,"n":33,"o":144.66,"t":"2026-10-22T20:00:00Z","v":36573,"vw":144.53114}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":182.61229278141496,"iv":0.5996771541889657,"gamma":0.007229136263181463,"theta":-0.07574544935285057,"vega":0.07122675273263698,"rho":0.010157022668417915,"breakevenPct":27.09284770041857},{"delta":0.15,"premium":1.1330213715121527,"strike":164.52763426342594,"iv":0.39293186165582883,"gamma":0.015522747346767196,"theta":-0.06433925548527672,"vega":0.09436525079144789,"rho":0.015366769269941016,"breakevenPct":14.62025574962852},{"delta":0.2,"premium":1.8423604689821473,"strike":162.26111624814283,"iv":0.4295772677282382,"gamma":0.01591601190813377,"theta":-0.08553894962514105,"vega":0.11160576045733551,"rho":0.020494817542364395,"breakevenPct":13.542846964038587},{"delta":0.25,"premium":2.3416121362086892,"strike":158.2671029103305,"iv":0.408467659516886,"gamma":0.018987512508720255,"theta":-0.09261323475982694,"vega":0.12700413204295954,"rho":0.025658899300820465,"breakevenPct":11.124828787476078},{"delta":0.3,"premium":2.8741674375578166,"strike":154.5790934320074,"iv":0.39097271045328397,"gamma":0.021744125809435706,"theta":-0.0994691026827012,"vega":0.14109000925069382,"rho":0.030815381442356415,"breakevenPct":8.941576745011565},{"delta":0.35,"premium":3.556406105457909,"strike":152.26641998149861,"iv":0.38972386679000925,"gamma":0.023085476410730804,"theta":-0.10534329324699353,"vega":0.1492768732654949,"rho":0.03593770706388878,"breakevenPct":7.813482382174302},{"delta":0.4,"premium":4.241952614379085,"strike":149.95915032679738,"iv":0.38849918300653596,"gamma":0.02440653594771242,"theta":-0.11114084967320262,"vega":0.1573408496732026,"rho":0.04105851924494508,"breakevenPct":6.691415582354158},{"delta":0.45,"premium":5.089583333333334,"strike":147.91666666666666,"iv":0.38845833333333335,"gamma":0.024733333333333333,"theta":-0.11318333333333333,"vega":0.15938333333333332,"rho":0.04610517284267353,"breakevenPct":5.864699370372933},{"delta":0.5,"premium":5.937214052287581,"strike":145.87418300653596,"iv":0.38841748366013074,"gamma":0.02506013071895425,"theta":-0.11522581699346406,"vega":0.16142581699346406,"rho":0.05115182644040198,"breakevenPct":5.037983158391708},{"delta":0.55,"premium":7.016791979949876,"strike":143.80534670008353,"iv":0.39317861319966585,"gamma":0.02455488721804511,"theta":-0.11612389306599832,"vega":0.1599106934001671,"rho":0.056058026906868,"breakevenPct":4.3535173874167485},{"delta":0.6,"premium":8.269924812030075,"strike":141.71679197994987,"iv":0.4015328320802005,"gamma":0.02342706766917293,"theta":-0.116165664160401,"vega":0.15573358395989975,"rho":0.06085913307231945,"breakevenPct":3.7754907576143086},{"delta":0.65,"premium":9.622658610271905,"strike":139.551863041289,"iv":0.4106586102719033,"gamma":0.02212356495468278,"theta":-0.11553675730110775,"vega":0.15048056394763343,"rho":0.06559064557074687,"breakevenPct":3.2135346651635897},{"delta":0.7,"premium":11.435347432024168,"strike":137.0342396777442,"iv":0.4233474320241692,"gamma":0.020008761329305135,"theta":-0.11181067472306143,"vega":0.1402590130916415,"rho":0.07000077607875986,"breakevenPct":2.7257919530674504},{"delta":0.75,"premium":13.394208494208495,"strike":134.3822393822394,"iv":0.4366888030888031,"gamma":0.01778108108108108,"theta":-0.1072185328185328,"vega":0.12898532818532818,"rho":0.07429940578760114,"breakevenPct":2.246210389848392},{"delta":0.8,"premium":15.968211068211067,"strike":131.16473616473615,"iv":0.45277631917631916,"gamma":0.015078378378378377,"theta":-0.09898172458172458,"vega":0.11328391248391248,"rho":0.07812880296659472,"breakevenPct":1.8009736614870528},{"delta":0.85,"premium":18.42650306748466,"strike":128.04294478527606,"iv":0.44811018404907976,"gamma":0.012495214723926382,"theta":-0.08390539877300615,"vega":0.09354834355828223,"rho":0.08203115519389967,"breakevenPct":1.3418998496926198},{"delta":0.9,"premium":20.943884892086356,"strike":124.85611510791365,"iv":0.43434964028777023,"gamma":0.009925179856115096,"theta":-0.06521223021582737,"vega":0.07148417266187047,"rho":0.08587904406453456,"breakevenPct":0.8787103023593787}],"put":[{"delta":0.1,"premium":1.4917944911143515,"strike":114.45296607429009,"iv":0.713427140878359,"gamma":0.006073058635486919,"theta":-0.08615708424472993,"vega":0.07121742571579416,"rho":-0.012964696848756565,"breakevenPct":21.842405325416355},{"delta":0.15,"premium":1.7094764453213966,"strike":126.18952890642794,"iv":0.5103942014393088,"gamma":0.011320493660125525,"theta":-0.08048192765005897,"vega":0.09452170523383566,"rho":-0.01911368252208763,"breakevenPct":13.872516113535923},{"delta":0.2,"premium":2.1920035671819265,"strike":131.24256837098693,"iv":0.4501639714625446,"gamma":0.0151692033293698,"theta":-0.08442473246135553,"vega":0.11316076099881095,"rho":-0.025271973040754785,"breakevenPct":10.710188331969148},{"delta":0.25,"premium":2.890576694411415,"strike":134.21521997621878,"iv":0.4445753864447087,"gamma":0.017487871581450657,"theta":-0.09453174791914387,"vega":0.12885636147443522,"rho":-0.031668482081575196,"breakevenPct":9.136758263469606},{"delta":0.3,"premium":3.654020979020979,"strike":136.83816183816182,"iv":0.43791638361638363,"gamma":0.01934995004995005,"theta":-0.1008027972027972,"vega":0.1403158841158841,"rho":-0.038098393950951825,"breakevenPct":7.850175839520609},{"delta":0.35,"premium":4.440734265734266,"strike":139.33566433566435,"iv":0.4308734265734266,"gamma":0.021048251748251746,"theta":-0.10569790209790209,"vega":0.15025594405594406,"rho":-0.044540287269701884,"breakevenPct":6.666484418508222},{"delta":0.4,"premium":5.413906111603189,"strike":141.6253321523472,"iv":0.4294550930026572,"gamma":0.02189007971656333,"theta":-0.1086903454384411,"vega":0.15592311780336582,"rho":-0.051088430220808556,"breakevenPct":5.755603652706001},{"delta":0.45,"premium":6.454650132860939,"strike":143.83968113374667,"iv":0.4300751107174491,"gamma":0.022421523472099202,"theta":-0.11099326837909654,"vega":0.16004180690876882,"rho":-0.05767507780707442,"breakevenPct":4.943588873669316},{"delta":0.5,"premium":7.530248500428449,"strike":146.0197086546701,"iv":0.42664747215081406,"gamma":0.022781576692373608,"theta":-0.1101401885175664,"vega":0.16136383890317052,"rho":-0.06427818937831123,"breakevenPct":4.179436688409572},{"delta":0.55,"premium":8.644215938303343,"strike":148.16195372750644,"iv":0.4187640102827763,"gamma":0.022952956298200513,"theta":-0.10581285347043701,"vega":0.15960719794344472,"rho":-0.07089942516829759,"breakevenPct":3.4679735769715014},{"delta":0.6,"premium":9.762766798418971,"strike":150.2806324110672,"iv":0.4098671936758893,"gamma":0.02304387351778656,"theta":-0.10063509881422925,"vega":0.15693256916996046,"rho":-0.07752018288654981,"breakevenPct":2.7759872603278035},{"delta":0.65,"premium":10.90901185770751,"strike":152.25691699604744,"iv":0.3948474308300395,"gamma":0.022648616600790514,"theta":-0.0903188932806324,"vega":0.14871122529644268,"rho":-0.08413805197418331,"breakevenPct":2.201684675610653},{"delta":0.7,"premium":12.055256916996045,"strike":154.23320158102766,"iv":0.37982766798418977,"gamma":0.02225335968379447,"theta":-0.08000268774703559,"vega":0.1404898814229249,"rho":-0.0907559210618168,"breakevenPct":1.6273820908935035},{"delta":0.75,"premium":15.472392638036808,"strike":158.12883435582822,"iv":0.41511288343558284,"gamma":0.018908588957055217,"theta":-0.07875337423312884,"vega":0.12910245398773007,"rho":-0.09901537679202814,"breakevenPct":1.2963109957853665},{"delta":0.8,"premium":18.846977329974813,"strike":161.9962216624685,"iv":0.43283299748110826,"gamma":0.01568249370277078,"theta":-0.07001964735516371,"vega":0.11294130982367756,"rho":-0.10723637746298749,"breakevenPct":0.9553419134479332},{"delta":0.85,"premium":21.459090909090907,"strike":165.23232323232324,"iv":0.42266262626262624,"gamma":0.013542020202020204,"theta":-0.0535868686868687,"vega":0.09493131313131314,"rho":-0.11490475548741366,"breakevenPct":0.523605948085296},{"delta":0.9,"premium":26.90500000000001,"strike":171.16666666666669,"iv":0.43762000000000006,"gamma":0.009856666666666663,"theta":-0.03697,"vega":0.07150666666666665,"rho":-0.1247331218391862,"breakevenPct":0.1856592633593937}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":182.61229278141496,"iv":0.5996771541889657,"gamma":0.007229136263181463,"theta":-0.07574544935285057,"vega":0.07122675273263698,"rho":0.010157022668417915,"breakevenPct":27.09284770041857},{"delta":0.15,"premium":1.1330213715121527,"strike":164.52763426342594,"iv":0.39293186165582883,"gamma":0.015522747346767196,"theta":-0.06433925548527672,"vega":0.09436525079144789,"rho":0.015366769269941016,"breakevenPct":14.62025574962852},{"delta":0.2,"premium":1.8423604689821473,"strike":162.26111624814283,"iv":0.4295772677282382,"gamma":0.01591601190813377,"theta":-0.08553894962514105,"vega":0.11160576045733551,"rho":0.020494817542364395,"breakevenPct":13.542846964038587},{"delta":0.25,"premium":2.3416121362086892,"strike":158.2671029103305,"iv":0.408467659516886,"gamma":0.018987512508720255,"theta":-0.09261323475982694,"vega":0.12700413204295954,"rho":0.025658899300820465,"breakevenPct":11.124828787476078},{"delta":0.3,"premium":2.8741674375578166,"strike":154.5790934320074,"iv":0.39097271045328397,"gamma":0.021744125809435706,"theta":-0.0994691026827012,"vega":0.14109000925069382,"rho":0.030815381442356415,"breakevenPct":8.941576745011565},{"delta":0.35,"premium":3.556406105457909,"strike":152.26641998149861,"iv":0.38972386679000925,"gamma":0.023085476410730804,"theta":-0.10534329324699353,"vega":0.1492768732654949,"rho":0.03593770706388878,"breakevenPct":7.813482382174302},{"delta":0.4,"premium":4.241952614379085,"strike":149.95915032679738,"iv":0.38849918300653596,"gamma":0.02440653594771242,"theta":-0.11114084967320262,"vega":0.1573408496732026,"rho":0.04105851924494508,"breakevenPct":6.691415582354158},{"delta":0.45,"premium":5.089583333333334,"strike":147.91666666666666,"iv":0.38845833333333335,"gamma":0.024733333333333333,"theta":-0.11318333333333333,"vega":0.15938333333333332,"rho":0.04610517284267353,"breakevenPct":5.864699370372933},{"delta":0.5,"premium":5.937214052287581,"strike":145.87418300653596,"iv":0.38841748366013074,"gamma":0.02506013071895425,"theta":-0.11522581699346406,"vega":0.16142581699346406,"rho":0.05115182644040198,"breakevenPct":5.037983158391708},{"delta":0.55,"premium":7.016791979949876,"strike":143.80534670008353,"iv":0.39317861319966585,"gamma":0.02455488721804511,"theta":-0.11612389306599832,"vega":0.1599106934001671,"rho":0.056058026906868,"breakevenPct":4.3535173874167485},{"delta":0.6,"premium":8.269924812030075,"strike":141.71679197994987,"iv":0.4015328320802005,"gamma":0.02342706766917293,"theta":-0.116165664160401,"vega":0.15573358395989975,"rho":0.06085913307231945,"breakevenPct":3.7754907576143086},{"delta":0.65,"premium":9.622658610271905,"strike":139.551863041289,"iv":0.4106586102719033,"gamma":0.02212356495468278,"theta":-0.11553675730110775,"vega":0.15048056394763343,"rho":0.06559064557074687,"breakevenPct":3.2135346651635897},{"delta":0.7,"premium":11.435347432024168,"strike":137.0342396777442,"iv":0.4233474320241692,"gamma":0.020008761329305135,"theta":-0.11181067472306143,"vega":0.1402590130916415,"rho":0.07000077607875986,"breakevenPct":2.7257919530674504},{"delta":0.75,"premium":13.394208494208495,"strike":134.3822393822394,"iv":0.4366888030888031,"gamma":0.01778108108108108,"theta":-0.1072185328185328,"vega":0.12898532818532818,"rho":0.07429940578760114,"breakevenPct":2.246210389848392},{"delta":0.8,"premium":15.968211068211067,"strike":131.16473616473615,"iv":0.45277631917631916,"gamma":0.015078378378378377,"theta":-0.09898172458172458,"vega":0.11328391248391248,"rho":0.07812880296659472,"breakevenPct":1.8009736614870528},{"delta":0.85,"premium":18.42650306748466,"strike":128.04294478527606,"iv":0.44811018404907976,"gamma":0.012495214723926382,"theta":-0.08390539877300615,"vega":0.09354834355828223,"rho":0.08203115519389967,"breakevenPct":1.3418998496926198},{"delta":0.9,"premium":20.943884892086356,"strike":124.85611510791365,"iv":0.43434964028777023,"gamma":0.009925179856115096,"theta":-0.06521223021582737,"vega":0.07148417266187047,"rho":0.08587904406453456,"breakevenPct":0.8787103023593787}],"put":[{"delta":0.1,"premium":1.4917944911143515,"strike":114.45296607429009,"iv":0.713427140878359,"gamma":0.006073058635486919,"theta":-0.08615708424472993,"vega":0.07121742571579416,"rho":-0.012964696848756565,"breakevenPct":21.842405325416355},{"delta":0.15,"premium":1.7094764453213966,"strike":126.18952890642794,"iv":0.5103942014393088,"gamma":0.011320493660125525,"theta":-0.08048192765005897,"vega":0.09452170523383566,"rho":-0.01911368252208763,"breakevenPct":13.872516113535923},{"delta":0.2,"premium":2.1920035671819265,"strike":131.24256837098693,"iv":0.4501639714625446,"gamma":0.0151692033293698,"theta":-0.08442473246135553,"vega":0.11316076099881095,"rho":-0.025271973040754785,"breakevenPct":10.710188331969148},{"delta":0.25,"premium":2.890576694411415,"strike":134.21521997621878,"iv":0.4445753864447087,"gamma":0.017487871581450657,"theta":-0.09453174791914387,"vega":0.12885636147443522,"rho":-0.031668482081575196,"breakevenPct":9.136758263469606},{"delta":0.3,"premium":3.654020979020979,"strike":136.83816183816182,"iv":0.43791638361638363,"gamma":0.01934995004995005,"theta":-0.1008027972027972,"vega":0.1403158841158841,"rho":-0.038098393950951825,"breakevenPct":7.850175839520609},{"delta":0.35,"premium":4.440734265734266,"strike":139.33566433566435,"iv":0.4308734265734266,"gamma":0.021048251748251746,"theta":-0.10569790209790209,"vega":0.15025594405594406,"rho":-0.044540287269701884,"breakevenPct":6.666484418508222},{"delta":0.4,"premium":5.413906111603189,"strike":141.6253321523472,"iv":0.4294550930026572,"gamma":0.02189007971656333,"theta":-0.1086903454384411,"vega":0.15592311780336582,"rho":-0.051088430220808556,"breakevenPct":5.755603652706001},{"delta":0.45,"premium":6.454650132860939,"strike":143.83968113374667,"iv":0.4300751107174491,"gamma":0.022421523472099202,"theta":-0.11099326837909654,"vega":0.16004180690876882,"rho":-0.05767507780707442,"breakevenPct":4.943588873669316},{"delta":0.5,"premium":7.530248500428449,"strike":146.0197086546701,"iv":0.42664747215081406,"gamma":0.022781576692373608,"theta":-0.1101401885175664,"vega":0.16136383890317052,"rho":-0.06427818937831123,"breakevenPct":4.179436688409572},{"delta":0.55,"premium":8.644215938303343,"strike":148.16195372750644,"iv":0.4187640102827763,"gamma":0.022952956298200513,"theta":-0.10581285347043701,"vega":0.15960719794344472,"rho":-0.07089942516829759,"breakevenPct":3.4679735769715014},{"delta":0.6,"premium":9.762766798418971,"strike":150.2806324110672,"iv":0.4098671936758893,"gamma":0.02304387351778656,"theta":-0.10063509881422925,"vega":0.15693256916996046,"rho":-0.07752018288654981,"breakevenPct":2.7759872603278035},{"delta":0.65,"premium":10.90901185770751,"strike":152.25691699604744,"iv":0.3948474308300395,"gamma":0.022648616600790514,"theta":-0.0903188932806324,"vega":0.14871122529644268,"rho":-0.08413805197418331,"breakevenPct":2.201684675610653},{"delta":0.7,"premium":12.055256916996045,"strike":154.23320158102766,"iv":0.37982766798418977,"gamma":0.02225335968379447,"theta":-0.08000268774703559,"vega":0.1404898814229249,"rho":-0.0907559210618168,"breakevenPct":1.6273820908935035},{"delta":0.75,"premium":15.472392638036808,"strike":158.12883435582822,"iv":0.41511288343558284,"gamma":0.018908588957055217,"theta":-0.07875337423312884,"vega":0.12910245398773007,"rho":-0.09901537679202814,"breakevenPct":1.2963109957853665},{"delta":0.8,"premium":18.846977329974813,"strike":161.9962216624685,"iv":0.43283299748110826,"gamma":0.01568249370277078,"theta":-0.07001964735516371,"vega":0.11294130982367756,"rho":-0.10723637746298749,"breakevenPct":0.9553419134479332},{"delta":0.85,"premium":21.459090909090907,"strike":165.23232323232324,"iv":0.42266262626262624,"gamma":0.013542020202020204,"theta":-0.0535868686868687,"vega":0.09493131313131314,"rho":-0.11490475548741366,"breakevenPct":0.523605948085296},{"delta":0.9,"premium":26.90500000000001,"strike":171.16666666666669,"iv":0.43762000000000006,"gamma":0.009856666666666663,"theta":-0.03697,"vega":0.07150666666666665,"rho":-0.1247331218391862,"breakevenPct":0.1856592633593937}]}},"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"}}