{"symbol":"PODD","url":"https://intraalpha.com/companies/PODD","capturedAt":"2026-10-23T00:46:26.552Z","state":"ready","quote":{"symbol":"PODD","last_price":147.4704,"prev_close":141.9,"regular_close":148.12,"change":5.5704,"change_pct":3.9256,"regular_change":6.22,"regular_change_pct":4.3834,"extended_change":-0.6496,"extended_change_pct":-0.4386,"bid":144.15,"ask":149.94,"bid_size":100,"ask_size":200,"volume":1214082,"vwap":147.308473,"open":142.47,"high":148.35,"low":142.47,"close":148.12,"trade_count":23024,"last_trade_at":"2026-10-22T20:11:08.787318002Z","last_quote_at":"2026-10-22T21:00:27.376930345Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:46:03.458039314-04:00","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":"PODD","fetched_at":"2026-10-23T00:46:26.105354+00:00","name":"Insulet Corporation","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Insulet Corporation develops, manufactures, and sells insulin delivery systems for people with insulin-dependent diabetes. The company is headquartered in Acton, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9841361000,"ebitda":614900000,"pe_ratio":26.72,"peg_ratio":3.314,"book_value":20.51,"dividend_per_share":null,"dividend_yield":null,"eps":5.31,"revenue_ttm":3053400000,"gross_profit_ttm":2170200000,"profit_margin":0.123,"operating_margin_ttm":0.162,"return_on_assets_ttm":0.0972,"return_on_equity_ttm":0.26,"quarterly_earnings_growth":3.286,"quarterly_revenue_growth":0.235,"analyst_target_price":167.17,"analyst_number":4,"beta":1.101,"fifty_two_week_high":354.88,"fifty_two_week_low":126.4,"fifty_day_ma":140.39,"two_hundred_day_ma":183.64,"shares_outstanding":69354000,"forward_pe":54.95,"price_to_sales":3.223,"price_to_book":15.03,"ev_to_revenue":9.43,"ev_to_ebitda":54.64},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:46:26.105354+00:00"},"optionObservedAt":"2026-10-22T19:56:55.594Z","bars":[{"c":139.07,"h":139.07,"l":138.55,"n":58,"o":138.55,"t":"2026-10-16T11:05:00Z","v":2964,"vw":139.032428},{"c":139.9,"h":140,"l":139.2,"n":31,"o":139.2,"t":"2026-10-16T12:55:00Z","v":1078,"vw":139.801316},{"c":141.46,"h":141.67,"l":140.45,"n":193,"o":140.46,"t":"2026-10-16T13:30:00Z","v":36200,"vw":140.583677},{"c":140.795,"h":141.49,"l":140.22,"n":145,"o":141.42,"t":"2026-10-16T13:35:00Z","v":6725,"vw":140.888082},{"c":140.67,"h":141.11,"l":140.545,"n":155,"o":140.75,"t":"2026-10-16T13:40:00Z","v":6874,"vw":140.814047},{"c":141.21,"h":141.25,"l":140.43,"n":234,"o":140.785,"t":"2026-10-16T13:45:00Z","v":11284,"vw":140.852236},{"c":142.63,"h":142.63,"l":141.29,"n":406,"o":141.29,"t":"2026-10-16T13:50:00Z","v":15024,"vw":141.786462},{"c":142.97,"h":143.31,"l":142.69,"n":483,"o":142.84,"t":"2026-10-16T13:55:00Z","v":20717,"vw":142.999374},{"c":142.45,"h":143.02,"l":142.225,"n":295,"o":142.87,"t":"2026-10-16T14:00:00Z","v":12552,"vw":142.639816},{"c":142.12,"h":142.485,"l":141.92,"n":284,"o":142.45,"t":"2026-10-16T14:05:00Z","v":13826,"vw":142.087277},{"c":141.07,"h":142.2756,"l":141.07,"n":354,"o":142.12,"t":"2026-10-16T14:10:00Z","v":20851,"vw":141.914867},{"c":141.19,"h":141.425,"l":140.96,"n":357,"o":141.18,"t":"2026-10-16T14:15:00Z","v":12299,"vw":141.174687},{"c":141.19,"h":141.46,"l":141.175,"n":236,"o":141.22,"t":"2026-10-16T14:20:00Z","v":9044,"vw":141.317268},{"c":140.92,"h":141.205,"l":140.81,"n":374,"o":141.17,"t":"2026-10-16T14:25:00Z","v":22616,"vw":140.889539},{"c":141.35,"h":141.39,"l":140.74,"n":247,"o":140.92,"t":"2026-10-16T14:30:00Z","v":8086,"vw":141.008243},{"c":141.25,"h":141.385,"l":140.98,"n":423,"o":141.38,"t":"2026-10-16T14:35:00Z","v":21033,"vw":141.160065},{"c":141.5201,"h":141.77,"l":141.0662,"n":959,"o":141.195,"t":"2026-10-16T14:40:00Z","v":81736,"vw":141.395356},{"c":141.64,"h":141.815,"l":141.5,"n":294,"o":141.53,"t":"2026-10-16T14:45:00Z","v":11267,"vw":141.706153},{"c":141.1366,"h":141.65,"l":141,"n":447,"o":141.645,"t":"2026-10-16T14:50:00Z","v":34312,"vw":141.314389},{"c":141.74,"h":141.74,"l":141.01,"n":315,"o":141.01,"t":"2026-10-16T14:55:00Z","v":12404,"vw":141.400796},{"c":141.68,"h":142.065,"l":141.635,"n":262,"o":141.635,"t":"2026-10-16T15:00:00Z","v":7503,"vw":141.899375},{"c":141.945,"h":141.945,"l":141.55,"n":272,"o":141.765,"t":"2026-10-16T15:05:00Z","v":5835,"vw":141.70346},{"c":142.61,"h":142.63,"l":141.95,"n":275,"o":141.95,"t":"2026-10-16T15:10:00Z","v":8232,"vw":142.461364},{"c":142.35,"h":142.67,"l":142.23,"n":279,"o":142.605,"t":"2026-10-16T15:15:00Z","v":9977,"vw":142.398263},{"c":142.265,"h":142.57,"l":142.265,"n":344,"o":142.5,"t":"2026-10-16T15:20:00Z","v":12073,"vw":142.44233},{"c":142.395,"h":142.53,"l":142.265,"n":299,"o":142.265,"t":"2026-10-16T15:25:00Z","v":14169,"vw":142.399205},{"c":142.51,"h":142.69,"l":142.3,"n":388,"o":142.395,"t":"2026-10-16T15:30:00Z","v":18438,"vw":142.385606},{"c":141.65,"h":142.555,"l":141.65,"n":452,"o":142.5525,"t":"2026-10-16T15:35:00Z","v":23231,"vw":142.222262},{"c":141.96,"h":141.96,"l":141.55,"n":243,"o":141.63,"t":"2026-10-16T15:40:00Z","v":10334,"vw":141.735729},{"c":142.12,"h":142.19,"l":141.88,"n":319,"o":141.98,"t":"2026-10-16T15:45:00Z","v":11148,"vw":142.10652},{"c":141.89,"h":142.0825,"l":141.66,"n":183,"o":142.07,"t":"2026-10-16T15:50:00Z","v":5184,"vw":141.860202},{"c":141.54,"h":141.79,"l":141.475,"n":260,"o":141.79,"t":"2026-10-16T15:55:00Z","v":7467,"vw":141.624828},{"c":141.55,"h":141.56,"l":140.93,"n":372,"o":141.54,"t":"2026-10-16T16:00:00Z","v":15974,"vw":141.233137},{"c":141.605,"h":141.75,"l":141.38,"n":262,"o":141.59,"t":"2026-10-16T16:05:00Z","v":7349,"vw":141.543204},{"c":141.61,"h":141.7,"l":141.495,"n":267,"o":141.605,"t":"2026-10-16T16:10:00Z","v":6737,"vw":141.605592},{"c":141.675,"h":141.91,"l":141.56,"n":300,"o":141.68,"t":"2026-10-16T16:15:00Z","v":13888,"vw":141.733643},{"c":141.86,"h":141.89,"l":141.66,"n":210,"o":141.78,"t":"2026-10-16T16:20:00Z","v":6663,"vw":141.813314},{"c":141.71,"h":141.91,"l":141.71,"n":229,"o":141.86,"t":"2026-10-16T16:25:00Z","v":6638,"vw":141.834424},{"c":141.88,"h":141.98,"l":141.7,"n":208,"o":141.715,"t":"2026-10-16T16:30:00Z","v":6270,"vw":141.842384},{"c":141.545,"h":141.93,"l":141.44,"n":354,"o":141.86,"t":"2026-10-16T16:35:00Z","v":20868,"vw":141.631489},{"c":141.68,"h":141.87,"l":141.33,"n":374,"o":141.54,"t":"2026-10-16T16:40:00Z","v":10841,"vw":141.545324},{"c":141.81,"h":141.93,"l":141.64,"n":198,"o":141.805,"t":"2026-10-16T16:45:00Z","v":5875,"vw":141.801968},{"c":141.82,"h":141.91,"l":141.63,"n":260,"o":141.855,"t":"2026-10-16T16:50:00Z","v":7571,"vw":141.748926},{"c":141.95,"h":142.02,"l":141.72,"n":334,"o":141.75,"t":"2026-10-16T16:55:00Z","v":7821,"vw":141.838823},{"c":141.925,"h":142.285,"l":141.925,"n":394,"o":142.085,"t":"2026-10-16T17:00:00Z","v":16519,"vw":142.152279},{"c":142.21,"h":142.4065,"l":141.92,"n":276,"o":141.925,"t":"2026-10-16T17:05:00Z","v":6928,"vw":142.259686},{"c":142.04,"h":142.32,"l":142.04,"n":261,"o":142.32,"t":"2026-10-16T17:10:00Z","v":7800,"vw":142.204906},{"c":141.75,"h":142.225,"l":141.74,"n":273,"o":142.13,"t":"2026-10-16T17:15:00Z","v":7160,"vw":141.971437},{"c":141.88,"h":141.95,"l":141.66,"n":281,"o":141.81,"t":"2026-10-16T17:20:00Z","v":7046,"vw":141.784093},{"c":141.725,"h":142,"l":141.65,"n":307,"o":141.88,"t":"2026-10-16T17:25:00Z","v":9963,"vw":141.765444},{"c":141.835,"h":142.105,"l":141.61,"n":413,"o":141.72,"t":"2026-10-16T17:30:00Z","v":18209,"vw":141.851797},{"c":141.71,"h":141.84,"l":141.52,"n":300,"o":141.835,"t":"2026-10-16T17:35:00Z","v":11682,"vw":141.678524},{"c":141.84,"h":142,"l":141.62,"n":288,"o":141.62,"t":"2026-10-16T17:40:00Z","v":8519,"vw":141.821235},{"c":141.72,"h":141.87,"l":141.69,"n":205,"o":141.84,"t":"2026-10-16T17:45:00Z","v":5445,"vw":141.764435},{"c":141.75,"h":141.99,"l":141.69,"n":289,"o":141.69,"t":"2026-10-16T17:50:00Z","v":11625,"vw":141.800782},{"c":141.86,"h":141.95,"l":141.71,"n":302,"o":141.83,"t":"2026-10-16T17:55:00Z","v":11406,"vw":141.833693},{"c":141.69,"h":141.86,"l":141.62,"n":444,"o":141.86,"t":"2026-10-16T18:00:00Z","v":23818,"vw":141.741825},{"c":141.82,"h":141.875,"l":141.685,"n":203,"o":141.71,"t":"2026-10-16T18:05:00Z","v":8350,"vw":141.818386},{"c":141.705,"h":141.815,"l":141.65,"n":278,"o":141.815,"t":"2026-10-16T18:10:00Z","v":9577,"vw":141.738051},{"c":141.345,"h":141.74,"l":141.27,"n":293,"o":141.74,"t":"2026-10-16T18:15:00Z","v":8752,"vw":141.45054},{"c":141.45,"h":141.45,"l":141.23,"n":233,"o":141.3425,"t":"2026-10-16T18:20:00Z","v":6319,"vw":141.312808},{"c":141.3,"h":141.45,"l":141.22,"n":200,"o":141.425,"t":"2026-10-16T18:25:00Z","v":5768,"vw":141.328119},{"c":141.57,"h":141.6,"l":141.05,"n":361,"o":141.3,"t":"2026-10-16T18:30:00Z","v":13810,"vw":141.198483},{"c":141.505,"h":141.67,"l":141.4075,"n":279,"o":141.57,"t":"2026-10-16T18:35:00Z","v":9493,"vw":141.533085},{"c":141.27,"h":141.57,"l":141.26,"n":318,"o":141.515,"t":"2026-10-16T18:40:00Z","v":9619,"vw":141.402056},{"c":141.42,"h":141.42,"l":140.89,"n":498,"o":141.27,"t":"2026-10-16T18:45:00Z","v":25987,"vw":141.059453},{"c":141.51,"h":141.53,"l":141.33,"n":403,"o":141.42,"t":"2026-10-16T18:50:00Z","v":11037,"vw":141.434768},{"c":141.77,"h":141.93,"l":141.445,"n":428,"o":141.47,"t":"2026-10-16T18:55:00Z","v":12093,"vw":141.658888},{"c":141.66,"h":141.89,"l":141.63,"n":406,"o":141.81,"t":"2026-10-16T19:00:00Z","v":12356,"vw":141.760251},{"c":141.75,"h":141.81,"l":141.62,"n":350,"o":141.62,"t":"2026-10-16T19:05:00Z","v":10883,"vw":141.727362},{"c":141.45,"h":141.79,"l":141.45,"n":414,"o":141.75,"t":"2026-10-16T19:10:00Z","v":12469,"vw":141.63124},{"c":141.555,"h":141.775,"l":141.44,"n":365,"o":141.595,"t":"2026-10-16T19:15:00Z","v":12200,"vw":141.608668},{"c":141.51,"h":141.64,"l":141.51,"n":301,"o":141.555,"t":"2026-10-16T19:20:00Z","v":9240,"vw":141.568315},{"c":141.34,"h":141.555,"l":141.26,"n":480,"o":141.555,"t":"2026-10-16T19:25:00Z","v":13084,"vw":141.352012},{"c":141.49,"h":141.51,"l":141.25,"n":686,"o":141.31,"t":"2026-10-16T19:30:00Z","v":26394,"vw":141.418161},{"c":141.11,"h":141.54,"l":141.1,"n":460,"o":141.53,"t":"2026-10-16T19:35:00Z","v":13714,"vw":141.338093},{"c":141.2,"h":141.2,"l":140.725,"n":1286,"o":141.11,"t":"2026-10-16T19:40:00Z","v":71862,"vw":140.970332},{"c":141.195,"h":141.3,"l":140.99,"n":621,"o":141.195,"t":"2026-10-16T19:45:00Z","v":22116,"vw":141.130547},{"c":141.58,"h":141.58,"l":141.13,"n":1095,"o":141.32,"t":"2026-10-16T19:50:00Z","v":47587,"vw":141.318295},{"c":141,"h":141.78,"l":140.96,"n":3874,"o":141.675,"t":"2026-10-16T19:55:00Z","v":247003,"vw":141.285533},{"c":140.96,"h":141.1,"l":140.96,"n":94,"o":141.1,"t":"2026-10-16T20:00:00Z","v":236722,"vw":141.099935},{"c":141.5,"h":141.5,"l":140.8,"n":10,"o":140.8,"t":"2026-10-19T11:10:00Z","v":608,"vw":141.383333},{"c":140.9,"h":140.9,"l":140.9,"n":2,"o":140.9,"t":"2026-10-19T11:50:00Z","v":102,"vw":140.9},{"c":140,"h":140,"l":140,"n":5,"o":140,"t":"2026-10-19T13:15:00Z","v":142,"vw":140},{"c":140.735,"h":141.245,"l":140.27,"n":150,"o":140.88,"t":"2026-10-19T13:30:00Z","v":21268,"vw":140.768635},{"c":140.855,"h":141.28,"l":140.59,"n":173,"o":140.73,"t":"2026-10-19T13:35:00Z","v":10989,"vw":140.895446},{"c":139.945,"h":141.05,"l":139.46,"n":237,"o":140.9,"t":"2026-10-19T13:40:00Z","v":22079,"vw":140.597842},{"c":139.645,"h":140.03,"l":139.645,"n":81,"o":139.91,"t":"2026-10-19T13:45:00Z","v":3208,"vw":139.829556},{"c":139.73,"h":139.94,"l":139.585,"n":143,"o":139.64,"t":"2026-10-19T13:50:00Z","v":5469,"vw":139.73195},{"c":139.76,"h":139.99,"l":139.525,"n":205,"o":139.75,"t":"2026-10-19T13:55:00Z","v":19625,"vw":139.681256},{"c":140.21,"h":140.22,"l":139.635,"n":247,"o":139.635,"t":"2026-10-19T14:00:00Z","v":6540,"vw":140.057315},{"c":140.51,"h":140.53,"l":140.215,"n":153,"o":140.215,"t":"2026-10-19T14:05:00Z","v":5565,"vw":140.455965},{"c":141.105,"h":141.145,"l":140.74,"n":216,"o":140.8,"t":"2026-10-19T14:10:00Z","v":16096,"vw":141.039678},{"c":141,"h":141.34,"l":141,"n":105,"o":141.245,"t":"2026-10-19T14:15:00Z","v":4454,"vw":141.185187},{"c":141.055,"h":141.055,"l":140.81,"n":235,"o":140.94,"t":"2026-10-19T14:20:00Z","v":11159,"vw":140.933191},{"c":140.905,"h":140.94,"l":140.82,"n":81,"o":140.87,"t":"2026-10-19T14:25:00Z","v":3124,"vw":140.904144},{"c":140.78,"h":140.995,"l":140.725,"n":187,"o":140.96,"t":"2026-10-19T14:30:00Z","v":6171,"vw":140.862202},{"c":141.01,"h":141.02,"l":140.725,"n":152,"o":140.88,"t":"2026-10-19T14:35:00Z","v":4040,"vw":140.886293},{"c":140.95,"h":140.95,"l":140.74,"n":205,"o":140.9401,"t":"2026-10-19T14:40:00Z","v":5961,"vw":140.903754},{"c":140.8,"h":140.99,"l":140.725,"n":175,"o":140.99,"t":"2026-10-19T14:45:00Z","v":3552,"vw":140.831314},{"c":140.625,"h":141.03,"l":140.625,"n":155,"o":140.84,"t":"2026-10-19T14:50:00Z","v":4161,"vw":140.889107},{"c":140.755,"h":140.77,"l":140.68,"n":107,"o":140.68,"t":"2026-10-19T14:55:00Z","v":2816,"vw":140.74687},{"c":140.875,"h":140.9,"l":140.635,"n":179,"o":140.87,"t":"2026-10-19T15:00:00Z","v":4142,"vw":140.793162},{"c":140.91,"h":140.91,"l":140.61,"n":97,"o":140.88,"t":"2026-10-19T15:05:00Z","v":2516,"vw":140.741352},{"c":141.1,"h":141.1,"l":140.905,"n":77,"o":140.905,"t":"2026-10-19T15:10:00Z","v":999,"vw":141.015},{"c":141.34,"h":141.5183,"l":141.15,"n":250,"o":141.1575,"t":"2026-10-19T15:15:00Z","v":11343,"vw":141.28051},{"c":141.48,"h":141.58,"l":141.305,"n":124,"o":141.35,"t":"2026-10-19T15:20:00Z","v":2577,"vw":141.412586},{"c":141.375,"h":141.68,"l":141.375,"n":224,"o":141.48,"t":"2026-10-19T15:25:00Z","v":8136,"vw":141.516245},{"c":141.36,"h":141.47,"l":141.3501,"n":100,"o":141.435,"t":"2026-10-19T15:30:00Z","v":2432,"vw":141.437294},{"c":141.36,"h":141.41,"l":141.31,"n":202,"o":141.33,"t":"2026-10-19T15:35:00Z","v":5760,"vw":141.35556},{"c":141.075,"h":141.46,"l":141.05,"n":165,"o":141.45,"t":"2026-10-19T15:40:00Z","v":2901,"vw":141.309444},{"c":140.81,"h":141.23,"l":140.81,"n":139,"o":141.1,"t":"2026-10-19T15:45:00Z","v":4106,"vw":140.999808},{"c":141.2,"h":141.2,"l":140.97,"n":149,"o":140.97,"t":"2026-10-19T15:50:00Z","v":2852,"vw":141.061957},{"c":141.47,"h":141.47,"l":141.19,"n":243,"o":141.24,"t":"2026-10-19T15:55:00Z","v":4974,"vw":141.339968},{"c":141.54,"h":141.76,"l":141.45,"n":193,"o":141.45,"t":"2026-10-19T16:00:00Z","v":5845,"vw":141.525838},{"c":141.4,"h":141.88,"l":141.39,"n":227,"o":141.88,"t":"2026-10-19T16:05:00Z","v":6078,"vw":141.643661},{"c":141.155,"h":141.62,"l":141.062,"n":209,"o":141.57,"t":"2026-10-19T16:10:00Z","v":5496,"vw":141.365729},{"c":141.255,"h":141.38,"l":141.25,"n":111,"o":141.26,"t":"2026-10-19T16:15:00Z","v":1742,"vw":141.272857},{"c":141.37,"h":141.37,"l":141.28,"n":147,"o":141.34,"t":"2026-10-19T16:20:00Z","v":4881,"vw":141.327347},{"c":141.365,"h":141.42,"l":141.36,"n":104,"o":141.36,"t":"2026-10-19T16:25:00Z","v":2433,"vw":141.392494},{"c":141.25,"h":141.3625,"l":140.92,"n":366,"o":141.3625,"t":"2026-10-19T16:30:00Z","v":11773,"vw":141.184084},{"c":141.17,"h":141.3425,"l":141.17,"n":123,"o":141.18,"t":"2026-10-19T16:35:00Z","v":2421,"vw":141.259422},{"c":140.73,"h":141.2,"l":140.73,"n":178,"o":141.2,"t":"2026-10-19T16:40:00Z","v":4672,"vw":140.970189},{"c":140.69,"h":140.8493,"l":140.515,"n":184,"o":140.8493,"t":"2026-10-19T16:45:00Z","v":6223,"vw":140.714165},{"c":140.82,"h":140.82,"l":140.55,"n":204,"o":140.6,"t":"2026-10-19T16:50:00Z","v":5409,"vw":140.653231},{"c":140.905,"h":140.905,"l":140.702,"n":211,"o":140.79,"t":"2026-10-19T16:55:00Z","v":5237,"vw":140.820333},{"c":140.63,"h":140.9242,"l":140.63,"n":147,"o":140.9242,"t":"2026-10-19T17:00:00Z","v":2760,"vw":140.821384},{"c":140.7,"h":140.77,"l":140.535,"n":215,"o":140.63,"t":"2026-10-19T17:05:00Z","v":4206,"vw":140.65968},{"c":141.03,"h":141.03,"l":140.78,"n":223,"o":140.8,"t":"2026-10-19T17:10:00Z","v":5236,"vw":140.866507},{"c":141.39,"h":141.4,"l":141.08,"n":164,"o":141.12,"t":"2026-10-19T17:15:00Z","v":4364,"vw":141.160142},{"c":141.425,"h":141.53,"l":141.2901,"n":94,"o":141.4,"t":"2026-10-19T17:20:00Z","v":2542,"vw":141.402755},{"c":141.4,"h":141.45,"l":141.4,"n":167,"o":141.445,"t":"2026-10-19T17:25:00Z","v":3648,"vw":141.438183},{"c":141.56,"h":141.56,"l":141.3,"n":400,"o":141.435,"t":"2026-10-19T17:30:00Z","v":22444,"vw":141.419568},{"c":141.415,"h":141.56,"l":141.305,"n":186,"o":141.475,"t":"2026-10-19T17:35:00Z","v":5497,"vw":141.438704},{"c":141.71,"h":141.81,"l":141.41,"n":282,"o":141.415,"t":"2026-10-19T17:40:00Z","v":7096,"vw":141.588776},{"c":141.61,"h":141.74,"l":141.565,"n":190,"o":141.735,"t":"2026-10-19T17:45:00Z","v":6866,"vw":141.659607},{"c":141.68,"h":141.72,"l":141.6,"n":125,"o":141.605,"t":"2026-10-19T17:50:00Z","v":3718,"vw":141.63536},{"c":141.4,"h":141.74,"l":141.4,"n":218,"o":141.7,"t":"2026-10-19T17:55:00Z","v":9763,"vw":141.553541},{"c":141.87,"h":141.87,"l":141.43,"n":300,"o":141.43,"t":"2026-10-19T18:00:00Z","v":14653,"vw":141.721828},{"c":141.88,"h":142.225,"l":141.75,"n":293,"o":141.865,"t":"2026-10-19T18:05:00Z","v":10413,"vw":141.982277},{"c":142,"h":142,"l":141.7701,"n":97,"o":141.7701,"t":"2026-10-19T18:10:00Z","v":3477,"vw":141.821522},{"c":142.0566,"h":142.14,"l":142,"n":207,"o":142.005,"t":"2026-10-19T18:15:00Z","v":3368,"vw":142.056062},{"c":142.21,"h":142.21,"l":142.08,"n":146,"o":142.09,"t":"2026-10-19T18:20:00Z","v":5482,"vw":142.144131},{"c":142.06,"h":142.37,"l":142.06,"n":396,"o":142.17,"t":"2026-10-19T18:25:00Z","v":15388,"vw":142.176877},{"c":141.89,"h":142.02,"l":141.79,"n":181,"o":142.01,"t":"2026-10-19T18:30:00Z","v":4375,"vw":141.931373},{"c":141.71,"h":141.84,"l":141.71,"n":145,"o":141.835,"t":"2026-10-19T18:35:00Z","v":3637,"vw":141.802067},{"c":141.445,"h":141.75,"l":141.39,"n":236,"o":141.71,"t":"2026-10-19T18:40:00Z","v":11306,"vw":141.637832},{"c":141.46,"h":141.63,"l":141.46,"n":216,"o":141.54,"t":"2026-10-19T18:45:00Z","v":5104,"vw":141.547968},{"c":141.475,"h":141.535,"l":141.41,"n":162,"o":141.425,"t":"2026-10-19T18:50:00Z","v":5981,"vw":141.487669},{"c":141.41,"h":141.57,"l":141.4,"n":331,"o":141.53,"t":"2026-10-19T18:55:00Z","v":9742,"vw":141.523364},{"c":141.2351,"h":141.37,"l":141.125,"n":180,"o":141.37,"t":"2026-10-19T19:00:00Z","v":6006,"vw":141.226758},{"c":141.27,"h":141.31,"l":141.23,"n":211,"o":141.235,"t":"2026-10-19T19:05:00Z","v":4521,"vw":141.264769},{"c":141.375,"h":141.44,"l":141.29,"n":286,"o":141.34,"t":"2026-10-19T19:10:00Z","v":8096,"vw":141.361938},{"c":141.32,"h":141.395,"l":141.29,"n":253,"o":141.39,"t":"2026-10-19T19:15:00Z","v":5857,"vw":141.357652},{"c":141.125,"h":141.37,"l":141.125,"n":341,"o":141.32,"t":"2026-10-19T19:20:00Z","v":9189,"vw":141.253071},{"c":141.52,"h":141.52,"l":141.14,"n":377,"o":141.18,"t":"2026-10-19T19:25:00Z","v":9227,"vw":141.237493},{"c":141.8,"h":141.84,"l":141.52,"n":408,"o":141.52,"t":"2026-10-19T19:30:00Z","v":12761,"vw":141.702122},{"c":141.71,"h":141.78,"l":141.65,"n":371,"o":141.78,"t":"2026-10-19T19:35:00Z","v":11806,"vw":141.73341},{"c":141.48,"h":141.725,"l":141.36,"n":428,"o":141.725,"t":"2026-10-19T19:40:00Z","v":15076,"vw":141.54907},{"c":141.435,"h":141.6,"l":141.36,"n":447,"o":141.45,"t":"2026-10-19T19:45:00Z","v":16062,"vw":141.469948},{"c":141.19,"h":141.53,"l":141.02,"n":1353,"o":141.37,"t":"2026-10-19T19:50:00Z","v":59438,"vw":141.296545},{"c":141.96,"h":142.05,"l":141.12,"n":3968,"o":141.19,"t":"2026-10-19T19:55:00Z","v":196327,"vw":141.868299},{"c":141.96,"h":141.96,"l":141.96,"n":62,"o":141.96,"t":"2026-10-19T20:00:00Z","v":927212,"vw":141.96},{"c":142.44,"h":142.44,"l":141.75,"n":15,"o":141.75,"t":"2026-10-20T11:20:00Z","v":483,"vw":141.98},{"c":140.5,"h":140.5,"l":140.5,"n":1,"o":140.5,"t":"2026-10-20T12:40:00Z","v":200,"vw":140.5},{"c":143.04,"h":145,"l":143.04,"n":224,"o":143.78,"t":"2026-10-20T13:30:00Z","v":27647,"vw":144.031678},{"c":143.07,"h":143.4801,"l":143.07,"n":34,"o":143.4801,"t":"2026-10-20T13:35:00Z","v":1012,"vw":143.332679},{"c":143.2238,"h":143.605,"l":143.2238,"n":92,"o":143.605,"t":"2026-10-20T13:40:00Z","v":1602,"vw":143.459824},{"c":143.66,"h":144,"l":143.225,"n":534,"o":143.825,"t":"2026-10-20T13:45:00Z","v":47384,"vw":143.715739},{"c":142.53,"h":144.26,"l":142.52,"n":356,"o":143.725,"t":"2026-10-20T13:50:00Z","v":25815,"vw":143.690805},{"c":142.385,"h":142.6,"l":142.22,"n":265,"o":142.5,"t":"2026-10-20T13:55:00Z","v":3709,"vw":142.371563},{"c":142.21,"h":142.68,"l":142.21,"n":95,"o":142.51,"t":"2026-10-20T14:00:00Z","v":2589,"vw":142.493666},{"c":142.34,"h":142.5586,"l":141.815,"n":293,"o":142.13,"t":"2026-10-20T14:05:00Z","v":8003,"vw":142.179604},{"c":142.5,"h":142.72,"l":142.5,"n":269,"o":142.5,"t":"2026-10-20T14:10:00Z","v":7572,"vw":142.607025},{"c":142.94,"h":142.94,"l":142.505,"n":180,"o":142.66,"t":"2026-10-20T14:15:00Z","v":3806,"vw":142.714202},{"c":143.245,"h":143.255,"l":142.93,"n":123,"o":143.15,"t":"2026-10-20T14:20:00Z","v":3522,"vw":143.155164},{"c":143.625,"h":143.74,"l":143.08,"n":430,"o":143.125,"t":"2026-10-20T14:25:00Z","v":31313,"vw":143.393071},{"c":143.61,"h":143.855,"l":143.23,"n":1078,"o":143.59,"t":"2026-10-20T14:30:00Z","v":52065,"vw":143.52686},{"c":143.5,"h":143.96,"l":143.49,"n":506,"o":143.605,"t":"2026-10-20T14:35:00Z","v":39168,"vw":143.741348},{"c":143.2,"h":143.51,"l":143.2,"n":122,"o":143.51,"t":"2026-10-20T14:40:00Z","v":2649,"vw":143.361905},{"c":143.165,"h":143.22,"l":142.9775,"n":248,"o":143.205,"t":"2026-10-20T14:45:00Z","v":18824,"vw":143.136579},{"c":143.74,"h":143.775,"l":143.28,"n":220,"o":143.36,"t":"2026-10-20T14:50:00Z","v":5084,"vw":143.505074},{"c":144.305,"h":144.54,"l":143.71,"n":476,"o":143.73,"t":"2026-10-20T14:55:00Z","v":44351,"vw":143.940429},{"c":144.245,"h":144.49,"l":144.245,"n":179,"o":144.305,"t":"2026-10-20T15:00:00Z","v":3877,"vw":144.397187},{"c":143.8525,"h":144.17,"l":143.29,"n":362,"o":144.17,"t":"2026-10-20T15:05:00Z","v":12464,"vw":143.685206},{"c":142.99,"h":143.5,"l":142.99,"n":228,"o":143.5,"t":"2026-10-20T15:10:00Z","v":5272,"vw":143.231875},{"c":142.87,"h":143.38,"l":142.87,"n":259,"o":142.97,"t":"2026-10-20T15:15:00Z","v":8199,"vw":143.117279},{"c":143.215,"h":143.22,"l":142.8,"n":186,"o":142.96,"t":"2026-10-20T15:20:00Z","v":26670,"vw":143.024992},{"c":143.8225,"h":143.93,"l":143.22,"n":325,"o":143.26,"t":"2026-10-20T15:25:00Z","v":11517,"vw":143.572584},{"c":143.735,"h":144,"l":143.64,"n":255,"o":143.78,"t":"2026-10-20T15:30:00Z","v":12867,"vw":143.902325},{"c":143.835,"h":144.07,"l":143.69,"n":221,"o":144,"t":"2026-10-20T15:35:00Z","v":8710,"vw":143.9117},{"c":143.965,"h":144.07,"l":143.805,"n":263,"o":143.91,"t":"2026-10-20T15:40:00Z","v":15226,"vw":143.965279},{"c":144.185,"h":144.325,"l":143.965,"n":300,"o":143.965,"t":"2026-10-20T15:45:00Z","v":23588,"vw":144.069836},{"c":143.98,"h":144.0175,"l":143.65,"n":290,"o":143.97,"t":"2026-10-20T15:50:00Z","v":12031,"vw":143.834899},{"c":144.305,"h":144.305,"l":143.89,"n":231,"o":143.99,"t":"2026-10-20T15:55:00Z","v":14704,"vw":144.003553},{"c":144.22,"h":144.2925,"l":144.15,"n":152,"o":144.2925,"t":"2026-10-20T16:00:00Z","v":3623,"vw":144.214457},{"c":144.5875,"h":144.625,"l":144.205,"n":147,"o":144.21,"t":"2026-10-20T16:05:00Z","v":4036,"vw":144.283375},{"c":144.25,"h":144.645,"l":144.175,"n":217,"o":144.645,"t":"2026-10-20T16:10:00Z","v":7477,"vw":144.30744},{"c":143.9,"h":144.26,"l":143.89,"n":228,"o":144.26,"t":"2026-10-20T16:15:00Z","v":8266,"vw":144.062913},{"c":143.79,"h":144.05,"l":143.755,"n":230,"o":143.9,"t":"2026-10-20T16:20:00Z","v":6227,"vw":143.921635},{"c":143.575,"h":143.775,"l":143.49,"n":228,"o":143.775,"t":"2026-10-20T16:25:00Z","v":8703,"vw":143.638923},{"c":143.43,"h":143.76,"l":143.41,"n":399,"o":143.57,"t":"2026-10-20T16:30:00Z","v":21646,"vw":143.602311},{"c":143.315,"h":143.56,"l":143.22,"n":227,"o":143.41,"t":"2026-10-20T16:35:00Z","v":10786,"vw":143.38981},{"c":143.275,"h":143.43,"l":143.09,"n":191,"o":143.31,"t":"2026-10-20T16:40:00Z","v":5313,"vw":143.254243},{"c":143.37,"h":143.51,"l":143.33,"n":197,"o":143.37,"t":"2026-10-20T16:45:00Z","v":11533,"vw":143.418931},{"c":143.33,"h":143.45,"l":143.33,"n":131,"o":143.41,"t":"2026-10-20T16:50:00Z","v":2654,"vw":143.38},{"c":143.27,"h":143.44,"l":143.27,"n":108,"o":143.43,"t":"2026-10-20T16:55:00Z","v":1982,"vw":143.368062},{"c":143.26,"h":143.315,"l":143.21,"n":117,"o":143.315,"t":"2026-10-20T17:00:00Z","v":2625,"vw":143.2575},{"c":143.35,"h":143.44,"l":143.2,"n":209,"o":143.295,"t":"2026-10-20T17:05:00Z","v":4629,"vw":143.320714},{"c":143.445,"h":143.445,"l":143.34,"n":99,"o":143.34,"t":"2026-10-20T17:10:00Z","v":1583,"vw":143.417222},{"c":143.29,"h":143.44,"l":143.29,"n":108,"o":143.43,"t":"2026-10-20T17:15:00Z","v":3597,"vw":143.356044},{"c":143.08,"h":143.37,"l":143.08,"n":248,"o":143.3,"t":"2026-10-20T17:20:00Z","v":8063,"vw":143.244657},{"c":143.145,"h":143.16,"l":142.93,"n":385,"o":143.12,"t":"2026-10-20T17:25:00Z","v":21841,"vw":143.030392},{"c":143.435,"h":143.48,"l":143.145,"n":373,"o":143.145,"t":"2026-10-20T17:30:00Z","v":12381,"vw":143.315051},{"c":143.95,"h":143.95,"l":143.33,"n":269,"o":143.43,"t":"2026-10-20T17:35:00Z","v":7847,"vw":143.510141},{"c":143.56,"h":143.93,"l":143.415,"n":183,"o":143.93,"t":"2026-10-20T17:40:00Z","v":3953,"vw":143.641837},{"c":143.41,"h":143.57,"l":143.41,"n":93,"o":143.55,"t":"2026-10-20T17:45:00Z","v":2891,"vw":143.499231},{"c":143.31,"h":143.36,"l":143.18,"n":163,"o":143.35,"t":"2026-10-20T17:50:00Z","v":4748,"vw":143.237905},{"c":143.28,"h":143.46,"l":143.24,"n":157,"o":143.28,"t":"2026-10-20T17:55:00Z","v":3994,"vw":143.330068},{"c":143.29,"h":143.4699,"l":143.16,"n":253,"o":143.26,"t":"2026-10-20T18:00:00Z","v":9083,"vw":143.300347},{"c":143.23,"h":143.535,"l":143.23,"n":274,"o":143.41,"t":"2026-10-20T18:05:00Z","v":10870,"vw":143.349766},{"c":143.22,"h":143.405,"l":143.22,"n":169,"o":143.27,"t":"2026-10-20T18:10:00Z","v":4145,"vw":143.327938},{"c":143.175,"h":143.28,"l":143.03,"n":320,"o":143.22,"t":"2026-10-20T18:15:00Z","v":15297,"vw":143.11639},{"c":143,"h":143.17,"l":142.925,"n":217,"o":143.16,"t":"2026-10-20T18:20:00Z","v":4660,"vw":143.024389},{"c":142.755,"h":142.9375,"l":142.755,"n":222,"o":142.93,"t":"2026-10-20T18:25:00Z","v":6609,"vw":142.85533},{"c":142.88,"h":142.95,"l":142.755,"n":387,"o":142.81,"t":"2026-10-20T18:30:00Z","v":17044,"vw":142.843691},{"c":142.685,"h":142.92,"l":142.68,"n":129,"o":142.7401,"t":"2026-10-20T18:35:00Z","v":3095,"vw":142.756881},{"c":143.04,"h":143.09,"l":142.71,"n":217,"o":142.71,"t":"2026-10-20T18:40:00Z","v":6936,"vw":142.856471},{"c":142.59,"h":142.965,"l":142.51,"n":310,"o":142.965,"t":"2026-10-20T18:45:00Z","v":8187,"vw":142.767449},{"c":142.69,"h":142.78,"l":142.56,"n":254,"o":142.73,"t":"2026-10-20T18:50:00Z","v":7186,"vw":142.629667},{"c":142.525,"h":142.695,"l":142.49,"n":215,"o":142.69,"t":"2026-10-20T18:55:00Z","v":5467,"vw":142.573478},{"c":142.495,"h":142.67,"l":142.47,"n":248,"o":142.5125,"t":"2026-10-20T19:00:00Z","v":6439,"vw":142.578382},{"c":142.39,"h":142.5,"l":142.39,"n":288,"o":142.495,"t":"2026-10-20T19:05:00Z","v":6993,"vw":142.436817},{"c":142.36,"h":142.525,"l":142.34,"n":291,"o":142.34,"t":"2026-10-20T19:10:00Z","v":6229,"vw":142.406925},{"c":142.55,"h":142.6,"l":142.385,"n":216,"o":142.385,"t":"2026-10-20T19:15:00Z","v":4849,"vw":142.516021},{"c":142.295,"h":142.555,"l":142.295,"n":378,"o":142.53,"t":"2026-10-20T19:20:00Z","v":11535,"vw":142.443015},{"c":142.65,"h":142.655,"l":142.295,"n":396,"o":142.295,"t":"2026-10-20T19:25:00Z","v":12708,"vw":142.459502},{"c":143.095,"h":143.095,"l":142.65,"n":449,"o":142.65,"t":"2026-10-20T19:30:00Z","v":15040,"vw":142.804514},{"c":142.82,"h":143.095,"l":142.79,"n":470,"o":143.095,"t":"2026-10-20T19:35:00Z","v":15156,"vw":142.881853},{"c":142.81,"h":142.89,"l":142.705,"n":470,"o":142.89,"t":"2026-10-20T19:40:00Z","v":12593,"vw":142.799433},{"c":142.79,"h":142.89,"l":142.71,"n":442,"o":142.75,"t":"2026-10-20T19:45:00Z","v":15213,"vw":142.802956},{"c":142.735,"h":142.955,"l":142.72,"n":948,"o":142.74,"t":"2026-10-20T19:50:00Z","v":34997,"vw":142.821474},{"c":142.7,"h":142.85,"l":142.495,"n":2171,"o":142.76,"t":"2026-10-20T19:55:00Z","v":81856,"vw":142.603756},{"c":142.64,"h":142.64,"l":142.64,"n":57,"o":142.64,"t":"2026-10-20T20:00:00Z","v":152336,"vw":142.64},{"c":142,"h":142,"l":142,"n":1,"o":142,"t":"2026-10-20T21:05:00Z","v":100,"vw":142},{"c":142,"h":142,"l":142,"n":1,"o":142,"t":"2026-10-20T21:10:00Z","v":100,"vw":142},{"c":139,"h":139,"l":139,"n":1,"o":139,"t":"2026-10-21T11:55:00Z","v":105,"vw":139},{"c":144.07,"h":144.15,"l":141.59,"n":164,"o":141.59,"t":"2026-10-21T13:30:00Z","v":14578,"vw":142.310432},{"c":145.83,"h":146.485,"l":143.595,"n":544,"o":144.14,"t":"2026-10-21T13:35:00Z","v":32490,"vw":145.410123},{"c":145.9,"h":146.63,"l":145.6788,"n":475,"o":145.85,"t":"2026-10-21T13:40:00Z","v":20532,"vw":146.03399},{"c":145.035,"h":146.05,"l":144.8975,"n":517,"o":145.85,"t":"2026-10-21T13:45:00Z","v":20786,"vw":145.60245},{"c":144.615,"h":145.495,"l":144.545,"n":273,"o":145.035,"t":"2026-10-21T13:50:00Z","v":11951,"vw":144.962353},{"c":143.925,"h":144.78,"l":143.53,"n":307,"o":144.605,"t":"2026-10-21T13:55:00Z","v":14204,"vw":143.913983},{"c":142,"h":143.755,"l":141.88,"n":242,"o":143.755,"t":"2026-10-21T14:00:00Z","v":8446,"vw":142.717449},{"c":142.46,"h":142.46,"l":141.45,"n":212,"o":141.585,"t":"2026-10-21T14:05:00Z","v":6280,"vw":141.954712},{"c":142.88,"h":142.885,"l":142.2,"n":308,"o":142.25,"t":"2026-10-21T14:10:00Z","v":10850,"vw":142.495918},{"c":142.95,"h":143.385,"l":142.76,"n":242,"o":143.23,"t":"2026-10-21T14:15:00Z","v":10732,"vw":143.135037},{"c":142.8425,"h":142.96,"l":142.75,"n":96,"o":142.94,"t":"2026-10-21T14:20:00Z","v":1989,"vw":142.889342},{"c":142.27,"h":142.834,"l":142.1858,"n":208,"o":142.6,"t":"2026-10-21T14:25:00Z","v":6188,"vw":142.476204},{"c":142.31,"h":142.425,"l":142.14,"n":109,"o":142.425,"t":"2026-10-21T14:30:00Z","v":2996,"vw":142.288177},{"c":142.68,"h":142.77,"l":142.3,"n":103,"o":142.3,"t":"2026-10-21T14:35:00Z","v":2639,"vw":142.594552},{"c":142.455,"h":142.715,"l":142.37,"n":125,"o":142.715,"t":"2026-10-21T14:40:00Z","v":3349,"vw":142.530783},{"c":142.13,"h":142.33,"l":142.13,"n":114,"o":142.325,"t":"2026-10-21T14:45:00Z","v":2031,"vw":142.265909},{"c":142.03,"h":142.215,"l":142.03,"n":130,"o":142.205,"t":"2026-10-21T14:50:00Z","v":2599,"vw":142.103846},{"c":141.785,"h":141.94,"l":141.4263,"n":228,"o":141.89,"t":"2026-10-21T14:55:00Z","v":7546,"vw":141.699859},{"c":141.22,"h":141.6,"l":141.22,"n":132,"o":141.6,"t":"2026-10-21T15:00:00Z","v":3847,"vw":141.48881},{"c":141.25,"h":141.32,"l":141.22,"n":95,"o":141.22,"t":"2026-10-21T15:05:00Z","v":3524,"vw":141.245192},{"c":141.305,"h":141.455,"l":141.25,"n":102,"o":141.41,"t":"2026-10-21T15:10:00Z","v":3824,"vw":141.3321},{"c":141.26,"h":141.55,"l":141.2,"n":177,"o":141.375,"t":"2026-10-21T15:15:00Z","v":5598,"vw":141.364098},{"c":141.42,"h":141.61,"l":141.4,"n":198,"o":141.55,"t":"2026-10-21T15:20:00Z","v":9272,"vw":141.562287},{"c":141.505,"h":141.53,"l":141.085,"n":304,"o":141.43,"t":"2026-10-21T15:25:00Z","v":16944,"vw":141.269196},{"c":141.24,"h":141.51,"l":141.23,"n":153,"o":141.51,"t":"2026-10-21T15:30:00Z","v":3978,"vw":141.365821},{"c":141.085,"h":141.325,"l":141.07,"n":110,"o":141.325,"t":"2026-10-21T15:35:00Z","v":3073,"vw":141.185357},{"c":141.1,"h":141.11,"l":140.81,"n":178,"o":141.08,"t":"2026-10-21T15:40:00Z","v":6954,"vw":141.000507},{"c":141.23,"h":141.335,"l":141.215,"n":168,"o":141.3,"t":"2026-10-21T15:45:00Z","v":3362,"vw":141.279687},{"c":141.08,"h":141.22,"l":141.05,"n":145,"o":141.095,"t":"2026-10-21T15:50:00Z","v":2869,"vw":141.104444},{"c":141.23,"h":141.2599,"l":141.05,"n":318,"o":141.195,"t":"2026-10-21T15:55:00Z","v":11731,"vw":141.189293},{"c":141.36,"h":141.475,"l":141.255,"n":131,"o":141.255,"t":"2026-10-21T16:00:00Z","v":2549,"vw":141.366818},{"c":141.455,"h":141.8225,"l":141.445,"n":209,"o":141.45,"t":"2026-10-21T16:05:00Z","v":7645,"vw":141.686689},{"c":141.765,"h":141.78,"l":141.52,"n":114,"o":141.52,"t":"2026-10-21T16:10:00Z","v":2021,"vw":141.667845},{"c":141.68,"h":141.68,"l":141.57,"n":87,"o":141.66,"t":"2026-10-21T16:15:00Z","v":1619,"vw":141.625172},{"c":141.84,"h":141.84,"l":141.53,"n":167,"o":141.53,"t":"2026-10-21T16:20:00Z","v":3474,"vw":141.737932},{"c":141.51,"h":141.8,"l":141.51,"n":164,"o":141.8,"t":"2026-10-21T16:25:00Z","v":3773,"vw":141.639231},{"c":141.51,"h":141.575,"l":141.41,"n":74,"o":141.575,"t":"2026-10-21T16:30:00Z","v":2184,"vw":141.457083},{"c":141.51,"h":141.57,"l":141.295,"n":160,"o":141.48,"t":"2026-10-21T16:35:00Z","v":5514,"vw":141.416969},{"c":141.115,"h":141.585,"l":141.06,"n":161,"o":141.585,"t":"2026-10-21T16:40:00Z","v":3746,"vw":141.274956},{"c":141.43,"h":141.43,"l":141.13,"n":92,"o":141.32,"t":"2026-10-21T16:45:00Z","v":2386,"vw":141.246536},{"c":141.23,"h":141.39,"l":141.21,"n":157,"o":141.39,"t":"2026-10-21T16:50:00Z","v":4672,"vw":141.273777},{"c":141.57,"h":141.625,"l":141.4299,"n":76,"o":141.43,"t":"2026-10-21T16:55:00Z","v":2908,"vw":141.451786},{"c":141.68,"h":141.69,"l":141.42,"n":294,"o":141.56,"t":"2026-10-21T17:00:00Z","v":9284,"vw":141.573326},{"c":141.9,"h":141.985,"l":141.72,"n":151,"o":141.72,"t":"2026-10-21T17:05:00Z","v":5723,"vw":141.866163},{"c":141.9,"h":141.945,"l":141.81,"n":181,"o":141.9,"t":"2026-10-21T17:10:00Z","v":5136,"vw":141.863542},{"c":141.79,"h":141.845,"l":141.74,"n":106,"o":141.81,"t":"2026-10-21T17:15:00Z","v":2964,"vw":141.789919},{"c":141.775,"h":141.78,"l":141.75,"n":65,"o":141.75,"t":"2026-10-21T17:20:00Z","v":1758,"vw":141.7675},{"c":142.1,"h":142.245,"l":141.77,"n":200,"o":141.77,"t":"2026-10-21T17:25:00Z","v":5509,"vw":142.091473},{"c":142.1,"h":142.1,"l":141.95,"n":162,"o":142.07,"t":"2026-10-21T17:30:00Z","v":5935,"vw":142.037339},{"c":142.225,"h":142.225,"l":142.05,"n":177,"o":142.05,"t":"2026-10-21T17:35:00Z","v":5419,"vw":142.114771},{"c":142.15,"h":142.31,"l":142.14,"n":77,"o":142.31,"t":"2026-10-21T17:40:00Z","v":2191,"vw":142.215128},{"c":142.25,"h":142.305,"l":142.18,"n":137,"o":142.265,"t":"2026-10-21T17:45:00Z","v":5385,"vw":142.235215},{"c":142.24,"h":142.28,"l":142.2,"n":153,"o":142.205,"t":"2026-10-21T17:50:00Z","v":3729,"vw":142.24659},{"c":142.32,"h":142.47,"l":142.26,"n":241,"o":142.32,"t":"2026-10-21T17:55:00Z","v":7014,"vw":142.372004},{"c":142.54,"h":142.54,"l":142.26,"n":190,"o":142.29,"t":"2026-10-21T18:00:00Z","v":5442,"vw":142.401744},{"c":142.6,"h":142.71,"l":142.55,"n":190,"o":142.585,"t":"2026-10-21T18:05:00Z","v":6026,"vw":142.622331},{"c":142.71,"h":142.76,"l":142.625,"n":144,"o":142.625,"t":"2026-10-21T18:10:00Z","v":3979,"vw":142.723435},{"c":142.72,"h":142.81,"l":142.7,"n":128,"o":142.7,"t":"2026-10-21T18:15:00Z","v":4079,"vw":142.757888},{"c":142.695,"h":142.81,"l":142.54,"n":225,"o":142.64,"t":"2026-10-21T18:20:00Z","v":7485,"vw":142.658175},{"c":142.63,"h":142.685,"l":142.54,"n":124,"o":142.6,"t":"2026-10-21T18:25:00Z","v":3633,"vw":142.620326},{"c":142.545,"h":142.63,"l":142.51,"n":157,"o":142.63,"t":"2026-10-21T18:30:00Z","v":4096,"vw":142.572727},{"c":142.605,"h":142.61,"l":142.5201,"n":94,"o":142.5201,"t":"2026-10-21T18:35:00Z","v":2632,"vw":142.569513},{"c":142.585,"h":142.65,"l":142.54,"n":162,"o":142.605,"t":"2026-10-21T18:40:00Z","v":6091,"vw":142.580892},{"c":142.735,"h":142.78,"l":142.61,"n":204,"o":142.615,"t":"2026-10-21T18:45:00Z","v":5958,"vw":142.665106},{"c":142.805,"h":142.815,"l":142.62,"n":208,"o":142.735,"t":"2026-10-21T18:50:00Z","v":4982,"vw":142.735955},{"c":142.47,"h":142.795,"l":142.47,"n":398,"o":142.795,"t":"2026-10-21T18:55:00Z","v":9510,"vw":142.652792},{"c":142.25,"h":142.53,"l":142.18,"n":356,"o":142.45,"t":"2026-10-21T19:00:00Z","v":12570,"vw":142.405134},{"c":142.15,"h":142.28,"l":142.075,"n":210,"o":142.28,"t":"2026-10-21T19:05:00Z","v":9480,"vw":142.157303},{"c":142.15,"h":142.205,"l":142,"n":223,"o":142.07,"t":"2026-10-21T19:10:00Z","v":9583,"vw":142.128307},{"c":142.095,"h":142.285,"l":141.99,"n":192,"o":142.13,"t":"2026-10-21T19:15:00Z","v":7420,"vw":142.142622},{"c":141.85,"h":142.16,"l":141.6736,"n":200,"o":142.15,"t":"2026-10-21T19:20:00Z","v":6518,"vw":141.971411},{"c":142.1,"h":142.11,"l":141.91,"n":224,"o":141.91,"t":"2026-10-21T19:25:00Z","v":6264,"vw":142.054833},{"c":142.355,"h":142.4,"l":142.085,"n":356,"o":142.095,"t":"2026-10-21T19:30:00Z","v":10294,"vw":142.194958},{"c":142.24,"h":142.355,"l":142.11,"n":230,"o":142.345,"t":"2026-10-21T19:35:00Z","v":6915,"vw":142.259947},{"c":142.26,"h":142.26,"l":142.07,"n":246,"o":142.24,"t":"2026-10-21T19:40:00Z","v":10003,"vw":142.155212},{"c":142.04,"h":142.215,"l":141.96,"n":440,"o":142.215,"t":"2026-10-21T19:45:00Z","v":15090,"vw":142.117288},{"c":142.21,"h":142.39,"l":141.985,"n":785,"o":142.07,"t":"2026-10-21T19:50:00Z","v":41586,"vw":142.209864},{"c":141.87,"h":142.13,"l":141.8,"n":1995,"o":142.09,"t":"2026-10-21T19:55:00Z","v":94343,"vw":141.895008},{"c":141.9,"h":141.9,"l":141.9,"n":55,"o":141.9,"t":"2026-10-21T20:00:00Z","v":368110,"vw":141.9},{"c":141.95,"h":141.95,"l":141.95,"n":1,"o":141.95,"t":"2026-10-21T21:10:00Z","v":212,"vw":141.95},{"c":142.73,"h":143.25,"l":142.47,"n":87,"o":142.47,"t":"2026-10-22T13:30:00Z","v":10266,"vw":142.556061},{"c":143.14,"h":143.19,"l":142.75,"n":120,"o":142.755,"t":"2026-10-22T13:35:00Z","v":3346,"vw":142.909776},{"c":143.27,"h":143.59,"l":143.065,"n":96,"o":143.065,"t":"2026-10-22T13:40:00Z","v":2605,"vw":143.210075},{"c":144.02,"h":144.15,"l":143.53,"n":282,"o":143.55,"t":"2026-10-22T13:45:00Z","v":7146,"vw":143.842715},{"c":143.815,"h":144.37,"l":143.815,"n":130,"o":144.05,"t":"2026-10-22T13:50:00Z","v":5731,"vw":144.05625},{"c":144.42,"h":144.48,"l":143.83,"n":153,"o":143.835,"t":"2026-10-22T13:55:00Z","v":6904,"vw":144.167762},{"c":144.48,"h":144.6,"l":144.19,"n":187,"o":144.19,"t":"2026-10-22T14:00:00Z","v":11649,"vw":144.366564},{"c":144.645,"h":144.9031,"l":144.41,"n":150,"o":144.64,"t":"2026-10-22T14:05:00Z","v":4689,"vw":144.655151},{"c":145.265,"h":145.37,"l":144.645,"n":248,"o":144.645,"t":"2026-10-22T14:10:00Z","v":8285,"vw":144.880189},{"c":145.73,"h":145.98,"l":145.255,"n":134,"o":145.44,"t":"2026-10-22T14:15:00Z","v":3701,"vw":145.679792},{"c":145.9,"h":145.9,"l":145.325,"n":320,"o":145.68,"t":"2026-10-22T14:20:00Z","v":13864,"vw":145.587974},{"c":145.745,"h":145.97,"l":145.49,"n":246,"o":145.97,"t":"2026-10-22T14:25:00Z","v":12884,"vw":145.667773},{"c":145.78,"h":146.1,"l":145.34,"n":366,"o":145.96,"t":"2026-10-22T14:30:00Z","v":13969,"vw":145.746633},{"c":146.17,"h":146.17,"l":145.89,"n":201,"o":145.895,"t":"2026-10-22T14:35:00Z","v":4717,"vw":145.933866},{"c":146.17,"h":146.35,"l":146.055,"n":175,"o":146.055,"t":"2026-10-22T14:40:00Z","v":5674,"vw":146.196749},{"c":146.36,"h":146.48,"l":146.15,"n":305,"o":146.18,"t":"2026-10-22T14:45:00Z","v":10858,"vw":146.26245},{"c":146.48,"h":146.48,"l":146.28,"n":331,"o":146.3601,"t":"2026-10-22T14:50:00Z","v":13560,"vw":146.420791},{"c":146.69,"h":146.92,"l":146.48,"n":282,"o":146.48,"t":"2026-10-22T14:55:00Z","v":12625,"vw":146.704441},{"c":146.3905,"h":146.7,"l":146.3905,"n":252,"o":146.56,"t":"2026-10-22T15:00:00Z","v":6848,"vw":146.517945},{"c":146.64,"h":146.72,"l":146.35,"n":250,"o":146.53,"t":"2026-10-22T15:05:00Z","v":7594,"vw":146.555936},{"c":146.47,"h":146.845,"l":146.47,"n":215,"o":146.79,"t":"2026-10-22T15:10:00Z","v":5500,"vw":146.724762},{"c":146.62,"h":146.69,"l":146.47,"n":173,"o":146.495,"t":"2026-10-22T15:15:00Z","v":5177,"vw":146.533337},{"c":146.73,"h":146.73,"l":146.58,"n":139,"o":146.7,"t":"2026-10-22T15:20:00Z","v":4631,"vw":146.649563},{"c":147.34,"h":147.37,"l":146.65,"n":641,"o":146.8225,"t":"2026-10-22T15:25:00Z","v":38685,"vw":146.986195},{"c":147.7852,"h":147.7852,"l":147.2,"n":278,"o":147.32,"t":"2026-10-22T15:30:00Z","v":6752,"vw":147.521157},{"c":147.53,"h":147.73,"l":147.215,"n":231,"o":147.6919,"t":"2026-10-22T15:35:00Z","v":8692,"vw":147.492366},{"c":147.63,"h":147.77,"l":147.54,"n":187,"o":147.54,"t":"2026-10-22T15:40:00Z","v":4107,"vw":147.628171},{"c":147.81,"h":148.03,"l":147.5,"n":232,"o":147.67,"t":"2026-10-22T15:45:00Z","v":9313,"vw":147.676552},{"c":147.94,"h":148.1475,"l":147.805,"n":227,"o":147.805,"t":"2026-10-22T15:50:00Z","v":5045,"vw":148.003294},{"c":148.21,"h":148.25,"l":148,"n":193,"o":148.12,"t":"2026-10-22T15:55:00Z","v":5997,"vw":148.14547},{"c":148.165,"h":148.19,"l":148.02,"n":175,"o":148.19,"t":"2026-10-22T16:00:00Z","v":5209,"vw":148.121503},{"c":148.35,"h":148.35,"l":148.14,"n":241,"o":148.22,"t":"2026-10-22T16:05:00Z","v":8034,"vw":148.240423},{"c":147.78,"h":148.265,"l":147.61,"n":213,"o":148.18,"t":"2026-10-22T16:10:00Z","v":9226,"vw":147.892219},{"c":147.65,"h":147.845,"l":147.61,"n":216,"o":147.845,"t":"2026-10-22T16:15:00Z","v":6491,"vw":147.719009},{"c":147.54,"h":147.835,"l":147.54,"n":180,"o":147.6,"t":"2026-10-22T16:20:00Z","v":6116,"vw":147.730561},{"c":147.909,"h":147.909,"l":147.54,"n":217,"o":147.54,"t":"2026-10-22T16:25:00Z","v":6481,"vw":147.725311},{"c":147.545,"h":147.86,"l":147.545,"n":216,"o":147.86,"t":"2026-10-22T16:30:00Z","v":7082,"vw":147.739391},{"c":147.355,"h":147.73,"l":147.11,"n":236,"o":147.65,"t":"2026-10-22T16:35:00Z","v":7616,"vw":147.365514},{"c":147.615,"h":147.64,"l":147.3,"n":229,"o":147.44,"t":"2026-10-22T16:40:00Z","v":7065,"vw":147.421497},{"c":147.83,"h":147.84,"l":147.58,"n":187,"o":147.64,"t":"2026-10-22T16:45:00Z","v":7374,"vw":147.687237},{"c":147.845,"h":147.89,"l":147.62,"n":205,"o":147.77,"t":"2026-10-22T16:50:00Z","v":4179,"vw":147.807086},{"c":147.62,"h":147.89,"l":147.44,"n":276,"o":147.845,"t":"2026-10-22T16:55:00Z","v":12292,"vw":147.626484},{"c":146.88,"h":147.64,"l":146.8,"n":135,"o":147.64,"t":"2026-10-22T17:00:00Z","v":8850,"vw":147.057752},{"c":147.12,"h":147.22,"l":146.68,"n":284,"o":146.89,"t":"2026-10-22T17:05:00Z","v":8445,"vw":146.912723},{"c":147.21,"h":147.21,"l":146.98,"n":407,"o":147.075,"t":"2026-10-22T17:10:00Z","v":27206,"vw":147.037336},{"c":147.14,"h":147.37,"l":147.05,"n":220,"o":147.31,"t":"2026-10-22T17:15:00Z","v":7051,"vw":147.180894},{"c":146.51,"h":147.2372,"l":146.51,"n":262,"o":147.19,"t":"2026-10-22T17:20:00Z","v":11924,"vw":147.046405},{"c":147.06,"h":147.06,"l":146.505,"n":264,"o":146.505,"t":"2026-10-22T17:25:00Z","v":5842,"vw":146.845231},{"c":147.445,"h":147.445,"l":147.08,"n":189,"o":147.08,"t":"2026-10-22T17:30:00Z","v":6714,"vw":147.222654},{"c":147.585,"h":147.64,"l":147.45,"n":189,"o":147.64,"t":"2026-10-22T17:35:00Z","v":5005,"vw":147.556154},{"c":147.635,"h":147.67,"l":147.42,"n":151,"o":147.42,"t":"2026-10-22T17:40:00Z","v":4895,"vw":147.620301},{"c":147.565,"h":147.635,"l":147.455,"n":193,"o":147.635,"t":"2026-10-22T17:45:00Z","v":5911,"vw":147.555121},{"c":147.545,"h":147.8,"l":147.51,"n":231,"o":147.74,"t":"2026-10-22T17:50:00Z","v":8981,"vw":147.622355},{"c":147.4,"h":147.63,"l":147.4,"n":150,"o":147.55,"t":"2026-10-22T17:55:00Z","v":5192,"vw":147.55705},{"c":146.68,"h":147.535,"l":146.68,"n":232,"o":147.44,"t":"2026-10-22T18:00:00Z","v":7856,"vw":147.22692},{"c":146.69,"h":146.955,"l":146.67,"n":258,"o":146.79,"t":"2026-10-22T18:05:00Z","v":11938,"vw":146.852942},{"c":146.82,"h":146.89,"l":146.6141,"n":243,"o":146.755,"t":"2026-10-22T18:10:00Z","v":8581,"vw":146.757066},{"c":146.83,"h":146.94,"l":146.79,"n":212,"o":146.92,"t":"2026-10-22T18:15:00Z","v":7306,"vw":146.854576},{"c":146.83,"h":146.95,"l":146.64,"n":243,"o":146.83,"t":"2026-10-22T18:20:00Z","v":8542,"vw":146.840694},{"c":147.21,"h":147.21,"l":146.88,"n":316,"o":146.97,"t":"2026-10-22T18:25:00Z","v":10321,"vw":147.018904},{"c":146.92,"h":147.165,"l":146.855,"n":280,"o":147.165,"t":"2026-10-22T18:30:00Z","v":12818,"vw":146.963151},{"c":147.06,"h":147.06,"l":146.675,"n":281,"o":146.92,"t":"2026-10-22T18:35:00Z","v":11458,"vw":146.877706},{"c":147.025,"h":147.1,"l":146.975,"n":263,"o":147.05,"t":"2026-10-22T18:40:00Z","v":11835,"vw":147.04255},{"c":146.975,"h":147.05,"l":146.89,"n":226,"o":147.025,"t":"2026-10-22T18:45:00Z","v":6948,"vw":146.964455},{"c":147.15,"h":147.15,"l":146.99,"n":261,"o":147,"t":"2026-10-22T18:50:00Z","v":6883,"vw":147.066372},{"c":146.96,"h":147.17,"l":146.725,"n":270,"o":147.15,"t":"2026-10-22T18:55:00Z","v":8496,"vw":146.973252},{"c":147.125,"h":147.225,"l":146.99,"n":229,"o":146.995,"t":"2026-10-22T19:00:00Z","v":7085,"vw":147.081864},{"c":147.45,"h":147.555,"l":147.23,"n":285,"o":147.24,"t":"2026-10-22T19:05:00Z","v":10574,"vw":147.437572},{"c":147.1,"h":147.47,"l":147.02,"n":254,"o":147.42,"t":"2026-10-22T19:10:00Z","v":6454,"vw":147.205133},{"c":147.19,"h":147.28,"l":147.12,"n":190,"o":147.12,"t":"2026-10-22T19:15:00Z","v":4651,"vw":147.185454},{"c":147.345,"h":147.41,"l":147.08,"n":320,"o":147.18,"t":"2026-10-22T19:20:00Z","v":10310,"vw":147.245732},{"c":147.27,"h":147.405,"l":146.995,"n":332,"o":147.3925,"t":"2026-10-22T19:25:00Z","v":8711,"vw":147.262199},{"c":147.64,"h":147.64,"l":147.135,"n":446,"o":147.16,"t":"2026-10-22T19:30:00Z","v":13858,"vw":147.297459},{"c":147.3,"h":147.545,"l":147.3,"n":379,"o":147.545,"t":"2026-10-22T19:35:00Z","v":11821,"vw":147.452404},{"c":147.405,"h":147.49,"l":147.295,"n":389,"o":147.295,"t":"2026-10-22T19:40:00Z","v":11042,"vw":147.424556},{"c":147.405,"h":147.555,"l":147.35,"n":447,"o":147.405,"t":"2026-10-22T19:45:00Z","v":13863,"vw":147.469115},{"c":147.76,"h":147.98,"l":147.48,"n":1154,"o":147.49,"t":"2026-10-22T19:50:00Z","v":53023,"vw":147.734867},{"c":148.07,"h":148.33,"l":147.845,"n":2588,"o":148,"t":"2026-10-22T19:55:00Z","v":154663,"vw":148.119308},{"c":148.12,"h":148.12,"l":148.09,"n":81,"o":148.09,"t":"2026-10-22T20:00:00Z","v":191732,"vw":148.119826},{"c":147.4704,"h":147.4704,"l":147.4704,"n":1,"o":147.4704,"t":"2026-10-22T20:10:00Z","v":24291,"vw":147.4704}],"history":[{"c":236.48,"h":239.09,"l":234.76,"n":13451,"o":236.59,"t":"2024-10-21T04:00:00Z","v":601215,"vw":236.311633},{"c":236.6,"h":237.24,"l":233.1901,"n":14226,"o":236.48,"t":"2024-10-22T04:00:00Z","v":568506,"vw":236.080955},{"c":234.84,"h":238.72,"l":234.53,"n":13831,"o":235.59,"t":"2024-10-23T04:00:00Z","v":489743,"vw":235.843448},{"c":237.63,"h":238.52,"l":235.0501,"n":8912,"o":235.41,"t":"2024-10-24T04:00:00Z","v":233887,"vw":237.33193},{"c":233.63,"h":238.7,"l":226.4968,"n":12977,"o":237.09,"t":"2024-10-25T04:00:00Z","v":427861,"vw":233.888502},{"c":233.37,"h":236.86,"l":233.16,"n":9870,"o":235.91,"t":"2024-10-28T04:00:00Z","v":321963,"vw":233.851542},{"c":232.37,"h":234.035,"l":230.1314,"n":13233,"o":231.51,"t":"2024-10-29T04:00:00Z","v":385403,"vw":232.683133},{"c":230.58,"h":232.4,"l":229.6,"n":13226,"o":230.86,"t":"2024-10-30T04:00:00Z","v":449200,"vw":230.709064},{"c":231.53,"h":231.97,"l":227.03,"n":14766,"o":229.61,"t":"2024-10-31T04:00:00Z","v":549155,"vw":230.449765},{"c":235.61,"h":236.74,"l":229.56,"n":13763,"o":230.07,"t":"2024-11-01T04:00:00Z","v":385298,"vw":234.559168},{"c":237.44,"h":240.78,"l":235.81,"n":17931,"o":236.02,"t":"2024-11-04T05:00:00Z","v":538216,"vw":237.324504},{"c":241.32,"h":242.11,"l":233.475,"n":13614,"o":236.89,"t":"2024-11-05T05:00:00Z","v":370608,"vw":240.047859},{"c":239.3,"h":248.55,"l":234.89,"n":26047,"o":248.55,"t":"2024-11-06T05:00:00Z","v":932733,"vw":239.078529},{"c":244.98,"h":245.17,"l":236.63,"n":20817,"o":237.35,"t":"2024-11-07T05:00:00Z","v":778405,"vw":242.595364},{"c":268,"h":275.52,"l":253.84,"n":36761,"o":256.9,"t":"2024-11-08T05:00:00Z","v":1582981,"vw":269.940938},{"c":275.7,"h":279.4,"l":267.3,"n":22768,"o":268.16,"t":"2024-11-11T05:00:00Z","v":815413,"vw":276.502786},{"c":275.1,"h":276.06,"l":271.24,"n":17229,"o":275.69,"t":"2024-11-12T05:00:00Z","v":683178,"vw":273.774938},{"c":269.06,"h":276.57,"l":266.99,"n":13274,"o":275.47,"t":"2024-11-13T05:00:00Z","v":407784,"vw":270.026885},{"c":261.16,"h":267.58,"l":258.15,"n":22442,"o":266.46,"t":"2024-11-14T05:00:00Z","v":742995,"vw":262.175492},{"c":260.12,"h":264.71,"l":257.43,"n":21223,"o":261,"t":"2024-11-15T05:00:00Z","v":916752,"vw":260.392248},{"c":260.68,"h":263.93,"l":260.01,"n":17308,"o":260.1,"t":"2024-11-18T05:00:00Z","v":679178,"vw":261.377974},{"c":261.99,"h":265.265,"l":259.18,"n":13076,"o":259.39,"t":"2024-11-19T05:00:00Z","v":437649,"vw":262.307649},{"c":266.58,"h":267.05,"l":260.625,"n":14956,"o":262.24,"t":"2024-11-20T05:00:00Z","v":516803,"vw":264.993833},{"c":262,"h":267.43,"l":261.92,"n":16699,"o":267.43,"t":"2024-11-21T05:00:00Z","v":738921,"vw":263.678864},{"c":262.93,"h":264.57,"l":259.63,"n":14433,"o":262.83,"t":"2024-11-22T05:00:00Z","v":457970,"vw":262.203384},{"c":266.58,"h":267.335,"l":263.8,"n":13924,"o":264.82,"t":"2024-11-25T05:00:00Z","v":589013,"vw":266.306726},{"c":266.42,"h":269.14,"l":263.635,"n":16611,"o":265.91,"t":"2024-11-26T05:00:00Z","v":522511,"vw":266.421576},{"c":266.92,"h":272.56,"l":266.23,"n":13546,"o":267.57,"t":"2024-11-27T05:00:00Z","v":414448,"vw":268.166475},{"c":266.78,"h":267.9041,"l":264.69,"n":6845,"o":266.36,"t":"2024-11-29T05:00:00Z","v":250910,"vw":266.698544},{"c":266.49,"h":270.19,"l":264.53,"n":16931,"o":267.58,"t":"2024-12-02T05:00:00Z","v":610065,"vw":266.875791},{"c":269.66,"h":270.555,"l":264.8,"n":14820,"o":265.13,"t":"2024-12-03T05:00:00Z","v":662799,"vw":269.04742},{"c":269.21,"h":270.81,"l":265.545,"n":13413,"o":270.01,"t":"2024-12-04T05:00:00Z","v":508895,"vw":268.203055},{"c":267.58,"h":275.34,"l":267.005,"n":17828,"o":269,"t":"2024-12-05T05:00:00Z","v":518299,"vw":269.815993},{"c":265.465,"h":270.29,"l":264.688,"n":15752,"o":267.39,"t":"2024-12-06T05:00:00Z","v":443137,"vw":266.582809},{"c":265.12,"h":267.1,"l":263.18,"n":14240,"o":266.09,"t":"2024-12-09T05:00:00Z","v":437549,"vw":264.965334},{"c":274.79,"h":278.71,"l":263.64,"n":20866,"o":266.88,"t":"2024-12-10T05:00:00Z","v":781555,"vw":274.257516},{"c":273.47,"h":279.39,"l":273.17,"n":18252,"o":277.41,"t":"2024-12-11T05:00:00Z","v":664005,"vw":275.186039},{"c":271.73,"h":279.77,"l":270.37,"n":16296,"o":276.42,"t":"2024-12-12T05:00:00Z","v":611158,"vw":274.590483},{"c":269.34,"h":272.77,"l":266.4516,"n":14628,"o":271.75,"t":"2024-12-13T05:00:00Z","v":571881,"vw":268.962098},{"c":265.5,"h":271.175,"l":263.73,"n":15908,"o":267.6,"t":"2024-12-16T05:00:00Z","v":551504,"vw":266.081825},{"c":263.35,"h":265.67,"l":258.96,"n":18631,"o":262.99,"t":"2024-12-17T05:00:00Z","v":581818,"vw":262.155576},{"c":256.44,"h":262.67,"l":256.33,"n":21041,"o":261.88,"t":"2024-12-18T05:00:00Z","v":873327,"vw":258.910325},{"c":256.56,"h":259.04,"l":254.7869,"n":19014,"o":256.5,"t":"2024-12-19T05:00:00Z","v":676988,"vw":256.561865},{"c":266.57,"h":270.7,"l":256.56,"n":22326,"o":256.56,"t":"2024-12-20T05:00:00Z","v":1466069,"vw":265.537604},{"c":263.33,"h":266.44,"l":258.97,"n":14522,"o":264.82,"t":"2024-12-23T05:00:00Z","v":493759,"vw":262.228356},{"c":263.23,"h":264.165,"l":261.54,"n":5400,"o":263.91,"t":"2024-12-24T05:00:00Z","v":140073,"vw":263.110991},{"c":265.68,"h":266.42,"l":261.26,"n":9945,"o":261.26,"t":"2024-12-26T05:00:00Z","v":244040,"vw":265.285112},{"c":265.12,"h":266.59,"l":262.27,"n":11099,"o":262.61,"t":"2024-12-27T05:00:00Z","v":312876,"vw":264.418856},{"c":263.36,"h":264.235,"l":259.3101,"n":10825,"o":262.56,"t":"2024-12-30T05:00:00Z","v":338890,"vw":262.678698},{"c":261.07,"h":265.465,"l":259.405,"n":9991,"o":264.75,"t":"2024-12-31T05:00:00Z","v":327345,"vw":261.109945},{"c":256.85,"h":263.8299,"l":255.2,"n":14809,"o":259.84,"t":"2025-01-02T05:00:00Z","v":520912,"vw":258.129255},{"c":266.3,"h":267.67,"l":257.89,"n":12837,"o":258,"t":"2025-01-03T05:00:00Z","v":465453,"vw":264.879479},{"c":268.41,"h":269.94,"l":265.49,"n":17396,"o":267.65,"t":"2025-01-06T05:00:00Z","v":538688,"vw":268.403511},{"c":265.65,"h":269.63,"l":263.94,"n":12195,"o":267.84,"t":"2025-01-07T05:00:00Z","v":510998,"vw":265.480036},{"c":270.36,"h":271.352,"l":263,"n":14732,"o":264.17,"t":"2025-01-08T05:00:00Z","v":363198,"vw":269.522542},{"c":271.83,"h":274.45,"l":266.89,"n":18007,"o":268.18,"t":"2025-01-10T05:00:00Z","v":557632,"vw":271.402909},{"c":267.99,"h":271.32,"l":260.84,"n":14489,"o":271.32,"t":"2025-01-13T05:00:00Z","v":453436,"vw":266.735671},{"c":267.04,"h":271.13,"l":262.49,"n":13597,"o":268.9,"t":"2025-01-14T05:00:00Z","v":472937,"vw":266.321133},{"c":264.38,"h":270.775,"l":263.13,"n":20123,"o":270.11,"t":"2025-01-15T05:00:00Z","v":654078,"vw":266.148896},{"c":272.86,"h":275.33,"l":263.284,"n":15641,"o":264.22,"t":"2025-01-16T05:00:00Z","v":694323,"vw":272.426892},{"c":275.81,"h":278.53,"l":273,"n":16570,"o":275.68,"t":"2025-01-17T05:00:00Z","v":554112,"vw":275.359243},{"c":276.08,"h":282.86,"l":275.87,"n":14761,"o":279.02,"t":"2025-01-21T05:00:00Z","v":633828,"vw":277.599405},{"c":278.89,"h":279.676,"l":274.36,"n":12700,"o":275.12,"t":"2025-01-22T05:00:00Z","v":562204,"vw":277.810437},{"c":277.2,"h":279.97,"l":272,"n":13404,"o":279.23,"t":"2025-01-23T05:00:00Z","v":576132,"vw":276.362112},{"c":280.35,"h":280.73,"l":275.165,"n":12090,"o":275.28,"t":"2025-01-24T05:00:00Z","v":561665,"vw":277.85308},{"c":275.895,"h":282.87,"l":273.835,"n":16070,"o":280.41,"t":"2025-01-27T05:00:00Z","v":489390,"vw":276.613601},{"c":275.97,"h":282.87,"l":273.67,"n":19537,"o":275.85,"t":"2025-01-28T05:00:00Z","v":764093,"vw":277.314094},{"c":277.11,"h":277.92,"l":273.82,"n":17075,"o":276.88,"t":"2025-01-29T05:00:00Z","v":778437,"vw":276.115921},{"c":280.03,"h":286.39,"l":277.37,"n":13288,"o":278.14,"t":"2025-01-30T05:00:00Z","v":434829,"vw":280.215852},{"c":278.38,"h":284.62,"l":277.4,"n":15951,"o":277.4,"t":"2025-01-31T05:00:00Z","v":514530,"vw":280.093267},{"c":278.9,"h":281.35,"l":274.18,"n":12908,"o":276.17,"t":"2025-02-03T05:00:00Z","v":389293,"vw":278.802259},{"c":278.48,"h":280.405,"l":277.56,"n":11401,"o":279.27,"t":"2025-02-04T05:00:00Z","v":341381,"vw":278.55756},{"c":284.7,"h":287,"l":279.575,"n":14883,"o":279.67,"t":"2025-02-05T05:00:00Z","v":509904,"vw":284.131383},{"c":287.67,"h":288.05,"l":282.23,"n":15845,"o":284.78,"t":"2025-02-06T05:00:00Z","v":501114,"vw":286.248123},{"c":283.08,"h":289.46,"l":282.81,"n":17044,"o":287.67,"t":"2025-02-07T05:00:00Z","v":398894,"vw":284.892992},{"c":285.34,"h":286.59,"l":280.6,"n":11703,"o":284.36,"t":"2025-02-10T05:00:00Z","v":400977,"vw":285.019728},{"c":284.26,"h":286.9999,"l":283.11,"n":14085,"o":284.16,"t":"2025-02-11T05:00:00Z","v":417011,"vw":284.370346},{"c":279.55,"h":282.9231,"l":278.94,"n":14799,"o":280.22,"t":"2025-02-12T05:00:00Z","v":671204,"vw":280.517369},{"c":282.12,"h":282.98,"l":278.3,"n":15085,"o":281.32,"t":"2025-02-13T05:00:00Z","v":635914,"vw":281.295447},{"c":280.56,"h":283.99,"l":279.295,"n":12329,"o":281.68,"t":"2025-02-14T05:00:00Z","v":474734,"vw":281.02539},{"c":280.71,"h":284.4,"l":270,"n":17491,"o":280.2,"t":"2025-02-18T05:00:00Z","v":662396,"vw":280.043952},{"c":283.68,"h":288.95,"l":279.95,"n":23963,"o":280.89,"t":"2025-02-19T05:00:00Z","v":741906,"vw":284.968776},{"c":288.29,"h":288.93,"l":281.61,"n":28500,"o":281.61,"t":"2025-02-20T05:00:00Z","v":851472,"vw":287.225234},{"c":282.8,"h":286.66,"l":274.865,"n":37658,"o":276.35,"t":"2025-02-21T05:00:00Z","v":1410497,"vw":281.445077},{"c":283.48,"h":287.695,"l":281.9,"n":21816,"o":283.69,"t":"2025-02-24T05:00:00Z","v":865042,"vw":284.746573},{"c":266.68,"h":283.335,"l":260.42,"n":43264,"o":282.57,"t":"2025-02-25T05:00:00Z","v":1844908,"vw":266.207094},{"c":270.64,"h":272.43,"l":265.355,"n":22727,"o":266.11,"t":"2025-02-26T05:00:00Z","v":733381,"vw":270.405597},{"c":267.09,"h":270.8,"l":263.34,"n":25511,"o":269.51,"t":"2025-02-27T05:00:00Z","v":921238,"vw":266.537298},{"c":272.27,"h":272.73,"l":262.95,"n":21043,"o":267.89,"t":"2025-02-28T05:00:00Z","v":988780,"vw":270.488561},{"c":272.64,"h":279.64,"l":270.72,"n":22748,"o":272.87,"t":"2025-03-03T05:00:00Z","v":873112,"vw":273.607381},{"c":269.7,"h":273.22,"l":261.25,"n":22945,"o":272.12,"t":"2025-03-04T05:00:00Z","v":869742,"vw":267.693826},{"c":270.81,"h":271.875,"l":267.36,"n":17497,"o":269.37,"t":"2025-03-05T05:00:00Z","v":483219,"vw":270.395768},{"c":259.67,"h":269.58,"l":259.0281,"n":21518,"o":269.58,"t":"2025-03-06T05:00:00Z","v":835323,"vw":261.926252},{"c":251.81,"h":260.91,"l":246.59,"n":31488,"o":259.48,"t":"2025-03-07T05:00:00Z","v":1238243,"vw":251.529519},{"c":237.06,"h":249.62,"l":230.05,"n":38655,"o":249.62,"t":"2025-03-10T04:00:00Z","v":1596557,"vw":236.319942},{"c":245.35,"h":248.49,"l":237.05,"n":27436,"o":238.02,"t":"2025-03-11T04:00:00Z","v":1085521,"vw":244.807357},{"c":248.38,"h":255.63,"l":247.19,"n":29017,"o":250.27,"t":"2025-03-12T04:00:00Z","v":1237586,"vw":249.653819},{"c":244.67,"h":247.58,"l":239.88,"n":18862,"o":247.58,"t":"2025-03-13T04:00:00Z","v":840586,"vw":244.082287},{"c":255.44,"h":257.25,"l":246.5,"n":21637,"o":247.66,"t":"2025-03-14T04:00:00Z","v":913459,"vw":254.600152},{"c":261.63,"h":262.48,"l":252.4725,"n":19021,"o":254.7,"t":"2025-03-17T04:00:00Z","v":780293,"vw":261.018156},{"c":260.47,"h":264.83,"l":255.64,"n":19001,"o":261.25,"t":"2025-03-18T04:00:00Z","v":738677,"vw":258.959745},{"c":265.82,"h":266.89,"l":260.01,"n":16528,"o":261.43,"t":"2025-03-19T04:00:00Z","v":588392,"vw":264.562748},{"c":265.39,"h":269.69,"l":263.8063,"n":15462,"o":264.5,"t":"2025-03-20T04:00:00Z","v":811718,"vw":265.859288},{"c":268.32,"h":268.97,"l":258.25,"n":21771,"o":263.47,"t":"2025-03-21T04:00:00Z","v":1299507,"vw":266.652434},{"c":274.04,"h":274.85,"l":270.42,"n":19682,"o":272.38,"t":"2025-03-24T04:00:00Z","v":697064,"vw":273.824883},{"c":272.71,"h":276.125,"l":268.83,"n":19221,"o":274.62,"t":"2025-03-25T04:00:00Z","v":958553,"vw":272.651678},{"c":264.88,"h":275.42,"l":261.495,"n":22081,"o":272.47,"t":"2025-03-26T04:00:00Z","v":948787,"vw":265.547606},{"c":260.27,"h":267.91,"l":260.04,"n":17564,"o":263.98,"t":"2025-03-27T04:00:00Z","v":636819,"vw":261.884935},{"c":258.75,"h":261.6,"l":255.76,"n":15913,"o":259.87,"t":"2025-03-28T04:00:00Z","v":536843,"vw":258.418796},{"c":262.61,"h":263.63,"l":255.745,"n":22029,"o":256.68,"t":"2025-03-31T04:00:00Z","v":744779,"vw":260.989141},{"c":263.18,"h":264.62,"l":257.62,"n":18475,"o":260.92,"t":"2025-04-01T04:00:00Z","v":564503,"vw":262.62946},{"c":269.13,"h":270.33,"l":258.1,"n":21613,"o":260.64,"t":"2025-04-02T04:00:00Z","v":899824,"vw":266.473987},{"c":256.8,"h":258.3,"l":248.73,"n":27669,"o":255.39,"t":"2025-04-03T04:00:00Z","v":1099492,"vw":254.759713},{"c":245.26,"h":250.62,"l":236.77,"n":32807,"o":250.62,"t":"2025-04-04T04:00:00Z","v":1337198,"vw":244.811284},{"c":256.23,"h":261.25,"l":236.7,"n":35283,"o":240,"t":"2025-04-07T04:00:00Z","v":1313062,"vw":253.442836},{"c":247.04,"h":265.715,"l":244.87,"n":28671,"o":263.82,"t":"2025-04-08T04:00:00Z","v":1050553,"vw":251.067869},{"c":264.72,"h":266.07,"l":241.54,"n":34614,"o":243.88,"t":"2025-04-09T04:00:00Z","v":1527285,"vw":257.11519},{"c":251.47,"h":263.95,"l":245.755,"n":24686,"o":263.95,"t":"2025-04-10T04:00:00Z","v":921325,"vw":252.191415},{"c":253.99,"h":255.27,"l":246.24,"n":20317,"o":253.2,"t":"2025-04-11T04:00:00Z","v":596750,"vw":252.701192},{"c":255.47,"h":257.84,"l":251.8,"n":15777,"o":257.84,"t":"2025-04-14T04:00:00Z","v":538714,"vw":254.987549},{"c":256.425,"h":257.37,"l":252.89,"n":14052,"o":254.83,"t":"2025-04-15T04:00:00Z","v":542491,"vw":255.751286},{"c":250.73,"h":258,"l":247.14,"n":20477,"o":255.89,"t":"2025-04-16T04:00:00Z","v":731296,"vw":250.112003},{"c":246.8,"h":248.9586,"l":234.22,"n":17382,"o":245,"t":"2025-04-17T04:00:00Z","v":623593,"vw":244.937809},{"c":238.57,"h":244.54,"l":237.495,"n":15116,"o":243.67,"t":"2025-04-21T04:00:00Z","v":518015,"vw":239.062791},{"c":244.02,"h":246.545,"l":239.365,"n":16561,"o":241.83,"t":"2025-04-22T04:00:00Z","v":550609,"vw":244.054875},{"c":246.49,"h":255.75,"l":245.07,"n":15797,"o":250.59,"t":"2025-04-23T04:00:00Z","v":483849,"vw":247.951225},{"c":259.38,"h":261.62,"l":249.81,"n":17184,"o":249.82,"t":"2025-04-24T04:00:00Z","v":520777,"vw":258.823749},{"c":260.71,"h":262.835,"l":258.75,"n":14795,"o":258.75,"t":"2025-04-25T04:00:00Z","v":465391,"vw":260.628363},{"c":259.52,"h":264.25,"l":255,"n":22896,"o":262,"t":"2025-04-28T04:00:00Z","v":766024,"vw":260.019263},{"c":251.27,"h":258.98,"l":247.4,"n":30194,"o":255.65,"t":"2025-04-29T04:00:00Z","v":1152369,"vw":250.494716},{"c":252.29,"h":252.94,"l":245.655,"n":19674,"o":249.55,"t":"2025-04-30T04:00:00Z","v":721003,"vw":250.970835},{"c":250.25,"h":254.315,"l":248.4,"n":18016,"o":252.94,"t":"2025-05-01T04:00:00Z","v":596730,"vw":251.105921},{"c":257.01,"h":259.255,"l":254.72,"n":23770,"o":255.16,"t":"2025-05-02T04:00:00Z","v":838691,"vw":256.705449},{"c":258.79,"h":260.96,"l":252.88,"n":20859,"o":256.83,"t":"2025-05-05T04:00:00Z","v":736896,"vw":258.826608},{"c":258.87,"h":260.58,"l":256,"n":21767,"o":256.46,"t":"2025-05-06T04:00:00Z","v":875585,"vw":258.99726},{"c":264.31,"h":264.67,"l":259.52,"n":17678,"o":259.71,"t":"2025-05-07T04:00:00Z","v":454907,"vw":263.177696},{"c":257,"h":267.315,"l":256.93,"n":36372,"o":266.35,"t":"2025-05-08T04:00:00Z","v":1284528,"vw":260.309667},{"c":310.67,"h":312.16,"l":293.03,"n":61292,"o":293.03,"t":"2025-05-09T04:00:00Z","v":3216236,"vw":304.927554},{"c":316.67,"h":318.8616,"l":305.95,"n":41651,"o":313.46,"t":"2025-05-12T04:00:00Z","v":1404553,"vw":315.42333},{"c":314.46,"h":323,"l":313.87,"n":38210,"o":316.67,"t":"2025-05-13T04:00:00Z","v":1469414,"vw":317.267914},{"c":321.41,"h":321.85,"l":313.39,"n":26519,"o":313.39,"t":"2025-05-14T04:00:00Z","v":966677,"vw":320.309849},{"c":322.02,"h":322.37,"l":318.95,"n":20183,"o":320.59,"t":"2025-05-15T04:00:00Z","v":661127,"vw":321.360062},{"c":324.75,"h":325.22,"l":315.38,"n":23848,"o":322.02,"t":"2025-05-16T04:00:00Z","v":836440,"vw":322.616784},{"c":325.84,"h":326.5,"l":321.17,"n":20699,"o":322.56,"t":"2025-05-19T04:00:00Z","v":634501,"vw":325.34873},{"c":327.47,"h":329,"l":320.17,"n":27113,"o":324,"t":"2025-05-20T04:00:00Z","v":998439,"vw":325.956815},{"c":324.5,"h":329.33,"l":322.64,"n":20838,"o":325.41,"t":"2025-05-21T04:00:00Z","v":653398,"vw":325.193119},{"c":321,"h":324.665,"l":319.89,"n":22195,"o":324,"t":"2025-05-22T04:00:00Z","v":991446,"vw":322.047521},{"c":321.36,"h":322.71,"l":315.91,"n":20363,"o":319.46,"t":"2025-05-23T04:00:00Z","v":693225,"vw":320.454252},{"c":326.64,"h":329.1018,"l":324.67,"n":19721,"o":325,"t":"2025-05-27T04:00:00Z","v":697179,"vw":326.84906},{"c":323.55,"h":328.105,"l":322.5002,"n":21844,"o":325.49,"t":"2025-05-28T04:00:00Z","v":919852,"vw":324.090711},{"c":323.85,"h":326.065,"l":322.29,"n":17111,"o":324.69,"t":"2025-05-29T04:00:00Z","v":427899,"vw":323.824509},{"c":325.03,"h":326.24,"l":320.71,"n":21449,"o":324.22,"t":"2025-05-30T04:00:00Z","v":960827,"vw":324.700988},{"c":325,"h":325.22,"l":319.74,"n":19944,"o":324.23,"t":"2025-06-02T04:00:00Z","v":712030,"vw":324.049846},{"c":323.24,"h":325.0899,"l":319.32,"n":24202,"o":325,"t":"2025-06-03T04:00:00Z","v":859539,"vw":322.216395},{"c":319.21,"h":325.61,"l":319.07,"n":22884,"o":325.29,"t":"2025-06-04T04:00:00Z","v":789951,"vw":321.201333},{"c":317.16,"h":320.95,"l":315.52,"n":22551,"o":319.58,"t":"2025-06-05T04:00:00Z","v":902343,"vw":317.576078},{"c":311.77,"h":320.98,"l":311.06,"n":22493,"o":317.89,"t":"2025-06-06T04:00:00Z","v":682612,"vw":313.051189},{"c":305.66,"h":312,"l":302.69,"n":22360,"o":310.4,"t":"2025-06-09T04:00:00Z","v":912977,"vw":305.968784},{"c":298.73,"h":307.68,"l":295.56,"n":29988,"o":306.27,"t":"2025-06-10T04:00:00Z","v":1095681,"vw":299.018882},{"c":302.24,"h":304.325,"l":297.9,"n":23857,"o":299.92,"t":"2025-06-11T04:00:00Z","v":876549,"vw":301.955632},{"c":303.62,"h":303.7099,"l":299.375,"n":18029,"o":302.24,"t":"2025-06-12T04:00:00Z","v":866112,"vw":302.307013},{"c":304.63,"h":308.79,"l":299.61,"n":19582,"o":299.61,"t":"2025-06-13T04:00:00Z","v":670639,"vw":305.34781},{"c":306.59,"h":310.18,"l":305.16,"n":20391,"o":307.65,"t":"2025-06-16T04:00:00Z","v":867353,"vw":307.252223},{"c":304.39,"h":305.915,"l":300.61,"n":17818,"o":303.64,"t":"2025-06-17T04:00:00Z","v":591849,"vw":303.774425},{"c":301.79,"h":305.64,"l":299.47,"n":21504,"o":304.61,"t":"2025-06-18T04:00:00Z","v":756476,"vw":302.170378},{"c":303.15,"h":305.51,"l":300.59,"n":17107,"o":304.28,"t":"2025-06-20T04:00:00Z","v":1539112,"vw":302.985612},{"c":307.67,"h":309.66,"l":301.62,"n":22910,"o":303.84,"t":"2025-06-23T04:00:00Z","v":1171098,"vw":307.523514},{"c":310.9,"h":315.49,"l":304.13,"n":19614,"o":310.46,"t":"2025-06-24T04:00:00Z","v":908070,"vw":310.610295},{"c":306.23,"h":311.41,"l":304.3116,"n":18071,"o":311.41,"t":"2025-06-25T04:00:00Z","v":639363,"vw":306.187048},{"c":309.83,"h":309.86,"l":305.195,"n":18449,"o":306.23,"t":"2025-06-26T04:00:00Z","v":628504,"vw":308.665215},{"c":313.08,"h":313.35,"l":305.07,"n":17241,"o":309.4,"t":"2025-06-27T04:00:00Z","v":760290,"vw":312.281801},{"c":314.18,"h":316,"l":311.78,"n":17763,"o":312.83,"t":"2025-06-30T04:00:00Z","v":682904,"vw":314.146865},{"c":299.99,"h":313.54,"l":296.47,"n":33224,"o":310.54,"t":"2025-07-01T04:00:00Z","v":1404451,"vw":302.390257},{"c":301.62,"h":304.38,"l":297.29,"n":21570,"o":299.54,"t":"2025-07-02T04:00:00Z","v":883997,"vw":301.162031},{"c":301.05,"h":302.44,"l":297,"n":12136,"o":301.84,"t":"2025-07-03T04:00:00Z","v":527286,"vw":300.017886},{"c":300.7,"h":302.34,"l":297.22,"n":17318,"o":299.71,"t":"2025-07-07T04:00:00Z","v":585441,"vw":300.048394},{"c":296.51,"h":302.4825,"l":295.18,"n":20333,"o":300.3,"t":"2025-07-08T04:00:00Z","v":714482,"vw":297.583525},{"c":297.46,"h":298.725,"l":293.3825,"n":14853,"o":297.79,"t":"2025-07-09T04:00:00Z","v":456930,"vw":296.988251},{"c":297.4,"h":300,"l":296.03,"n":14157,"o":297.91,"t":"2025-07-10T04:00:00Z","v":475984,"vw":297.743615},{"c":289.32,"h":296.23,"l":289.03,"n":18103,"o":296.23,"t":"2025-07-11T04:00:00Z","v":507506,"vw":290.261995},{"c":292.01,"h":296.44,"l":290.26,"n":17142,"o":290.39,"t":"2025-07-14T04:00:00Z","v":605795,"vw":292.623617},{"c":289.99,"h":293.165,"l":289.075,"n":16388,"o":292.96,"t":"2025-07-15T04:00:00Z","v":511058,"vw":290.281758},{"c":288.27,"h":291.715,"l":287.27,"n":12811,"o":290.66,"t":"2025-07-16T04:00:00Z","v":386917,"vw":288.607714},{"c":283.45,"h":288.495,"l":282.8,"n":17343,"o":287.16,"t":"2025-07-17T04:00:00Z","v":582258,"vw":284.102353},{"c":284.23,"h":286.48,"l":283.45,"n":11702,"o":285.52,"t":"2025-07-18T04:00:00Z","v":349138,"vw":284.64408},{"c":280.96,"h":288,"l":280.427,"n":11574,"o":284.655,"t":"2025-07-21T04:00:00Z","v":376478,"vw":281.961022},{"c":285.57,"h":285.94,"l":281.58,"n":15887,"o":281.58,"t":"2025-07-22T04:00:00Z","v":511230,"vw":284.870772},{"c":286.67,"h":288.79,"l":284.67,"n":17208,"o":287.13,"t":"2025-07-23T04:00:00Z","v":583597,"vw":286.745221},{"c":286.58,"h":288.12,"l":284,"n":14775,"o":287,"t":"2025-07-24T04:00:00Z","v":672088,"vw":286.178077},{"c":290.22,"h":291.24,"l":286.91,"n":14482,"o":288.01,"t":"2025-07-25T04:00:00Z","v":528141,"vw":290.157995},{"c":292.27,"h":294.105,"l":290.205,"n":16125,"o":290.74,"t":"2025-07-28T04:00:00Z","v":397799,"vw":292.24348},{"c":291.49,"h":293.002,"l":289.85,"n":14184,"o":292.61,"t":"2025-07-29T04:00:00Z","v":373338,"vw":291.258872},{"c":298.27,"h":300.24,"l":291.89,"n":17765,"o":292.13,"t":"2025-07-30T04:00:00Z","v":540834,"vw":298.158652},{"c":288.4,"h":298.055,"l":287.76,"n":19964,"o":295.72,"t":"2025-07-31T04:00:00Z","v":640449,"vw":290.305293},{"c":284.91,"h":287.405,"l":282.75,"n":21461,"o":286.25,"t":"2025-08-01T04:00:00Z","v":567395,"vw":285.155202},{"c":287.77,"h":290.245,"l":283.94,"n":19370,"o":286.09,"t":"2025-08-04T04:00:00Z","v":614596,"vw":287.748185},{"c":281,"h":287.75,"l":280.71,"n":21284,"o":287.75,"t":"2025-08-05T04:00:00Z","v":833126,"vw":282.059212},{"c":277.3,"h":281.15,"l":276.46,"n":27124,"o":279.26,"t":"2025-08-06T04:00:00Z","v":1016719,"vw":278.202831},{"c":303.55,"h":322.8,"l":286.68,"n":47985,"o":317,"t":"2025-08-07T04:00:00Z","v":1787833,"vw":300.562945},{"c":307.1,"h":312.99,"l":299.83,"n":32401,"o":303.55,"t":"2025-08-08T04:00:00Z","v":1099682,"vw":308.436355},{"c":304.84,"h":311.55,"l":304.26,"n":23292,"o":307.12,"t":"2025-08-11T04:00:00Z","v":725858,"vw":306.332597},{"c":309.63,"h":309.79,"l":302.41,"n":23499,"o":305.12,"t":"2025-08-12T04:00:00Z","v":723142,"vw":306.857836},{"c":308.68,"h":314.35,"l":306.91,"n":24142,"o":312.04,"t":"2025-08-13T04:00:00Z","v":804285,"vw":309.651045},{"c":315.78,"h":316.16,"l":307.51,"n":23112,"o":309.15,"t":"2025-08-14T04:00:00Z","v":763979,"vw":313.245933},{"c":321.27,"h":321.72,"l":316.23,"n":21646,"o":318.11,"t":"2025-08-15T04:00:00Z","v":617194,"vw":320.439683},{"c":323.07,"h":323.835,"l":320.7501,"n":17305,"o":321.32,"t":"2025-08-18T04:00:00Z","v":457880,"vw":322.551635},{"c":327.48,"h":327.69,"l":322.85,"n":18167,"o":323.28,"t":"2025-08-19T04:00:00Z","v":534105,"vw":326.18149},{"c":333,"h":333.41,"l":326.69,"n":21488,"o":328.88,"t":"2025-08-20T04:00:00Z","v":618660,"vw":330.914729},{"c":327.85,"h":334.18,"l":327.76,"n":18264,"o":332.23,"t":"2025-08-21T04:00:00Z","v":458691,"vw":329.673472},{"c":330.77,"h":333.22,"l":328.0795,"n":15452,"o":329.85,"t":"2025-08-22T04:00:00Z","v":499580,"vw":331.091721},{"c":329,"h":330.76,"l":327.17,"n":15773,"o":329.88,"t":"2025-08-25T04:00:00Z","v":517289,"vw":328.987018},{"c":331.83,"h":332.33,"l":328.87,"n":15729,"o":330.58,"t":"2025-08-26T04:00:00Z","v":493020,"vw":331.58813},{"c":334.35,"h":335.86,"l":329.65,"n":18075,"o":331.49,"t":"2025-08-27T04:00:00Z","v":516976,"vw":334.28051},{"c":337.6,"h":337.84,"l":331.7487,"n":13997,"o":332.08,"t":"2025-08-28T04:00:00Z","v":458017,"vw":336.172853},{"c":339.88,"h":341.1358,"l":335.805,"n":15558,"o":337.31,"t":"2025-08-29T04:00:00Z","v":514804,"vw":339.600514},{"c":344.92,"h":350,"l":334.91,"n":24775,"o":338.13,"t":"2025-09-02T04:00:00Z","v":788603,"vw":344.734014},{"c":343.53,"h":346.64,"l":338.9977,"n":18293,"o":346.64,"t":"2025-09-03T04:00:00Z","v":595483,"vw":342.678344},{"c":346.47,"h":349.09,"l":341.89,"n":16238,"o":343.34,"t":"2025-09-04T04:00:00Z","v":499731,"vw":346.707011},{"c":348.43,"h":348.72,"l":345.27,"n":18283,"o":345.27,"t":"2025-09-05T04:00:00Z","v":498451,"vw":347.331695},{"c":349.56,"h":350,"l":345.56,"n":17411,"o":349.56,"t":"2025-09-08T04:00:00Z","v":526193,"vw":348.559732},{"c":352.82,"h":353.5,"l":347.305,"n":17104,"o":349.27,"t":"2025-09-09T04:00:00Z","v":656739,"vw":351.47586},{"c":337.61,"h":351.11,"l":330,"n":25352,"o":350.68,"t":"2025-09-10T04:00:00Z","v":800770,"vw":338.480446},{"c":337.94,"h":342.4,"l":336.04,"n":17844,"o":337.69,"t":"2025-09-11T04:00:00Z","v":563327,"vw":339.595408},{"c":341.78,"h":351.9399,"l":336,"n":17862,"o":337.75,"t":"2025-09-12T04:00:00Z","v":472907,"vw":341.621672},{"c":340.29,"h":345.74,"l":339.98,"n":13937,"o":342,"t":"2025-09-15T04:00:00Z","v":335535,"vw":341.995896},{"c":332.13,"h":345.2,"l":328.93,"n":23459,"o":340.72,"t":"2025-09-16T04:00:00Z","v":812075,"vw":334.785816},{"c":322.22,"h":333.1,"l":313.24,"n":30021,"o":332.13,"t":"2025-09-17T04:00:00Z","v":1109004,"vw":320.511818},{"c":333.51,"h":334.91,"l":319.13,"n":20378,"o":322.03,"t":"2025-09-18T04:00:00Z","v":684679,"vw":330.940811},{"c":330.84,"h":333.715,"l":328.755,"n":16052,"o":333.51,"t":"2025-09-19T04:00:00Z","v":1028512,"vw":331.162246},{"c":335.12,"h":336.02,"l":327.8637,"n":15506,"o":330.31,"t":"2025-09-22T04:00:00Z","v":431486,"vw":334.231373},{"c":327.8,"h":335.58,"l":326.48,"n":14492,"o":332.95,"t":"2025-09-23T04:00:00Z","v":435713,"vw":329.190197},{"c":326.97,"h":330.2125,"l":324.642,"n":15600,"o":329.79,"t":"2025-09-24T04:00:00Z","v":576198,"vw":326.5534},{"c":323.58,"h":324.5,"l":312.59,"n":21832,"o":324.5,"t":"2025-09-25T04:00:00Z","v":745502,"vw":319.747193},{"c":318,"h":326.29,"l":317.47,"n":17548,"o":323.51,"t":"2025-09-26T04:00:00Z","v":577406,"vw":319.716674},{"c":310.62,"h":319.6,"l":308.33,"n":20436,"o":319.6,"t":"2025-09-29T04:00:00Z","v":676500,"vw":310.863972},{"c":308.73,"h":311.41,"l":304.64,"n":26363,"o":311.41,"t":"2025-09-30T04:00:00Z","v":985771,"vw":308.292758},{"c":305.98,"h":312.045,"l":288.02,"n":30987,"o":308.75,"t":"2025-10-01T04:00:00Z","v":1140458,"vw":300.110049},{"c":312.21,"h":312.7,"l":302.92,"n":20677,"o":304.36,"t":"2025-10-02T04:00:00Z","v":545817,"vw":310.490389},{"c":309.115,"h":316.59,"l":308.42,"n":20256,"o":312.24,"t":"2025-10-03T04:00:00Z","v":651689,"vw":310.304231},{"c":311.69,"h":312.08,"l":306.025,"n":16195,"o":310.9,"t":"2025-10-06T04:00:00Z","v":538541,"vw":310.567233},{"c":313.45,"h":315.435,"l":310.02,"n":15640,"o":311.98,"t":"2025-10-07T04:00:00Z","v":479941,"vw":313.427955},{"c":315.49,"h":318.14,"l":310.07,"n":16128,"o":311.32,"t":"2025-10-08T04:00:00Z","v":465024,"vw":315.427373},{"c":320.38,"h":324.6897,"l":315.835,"n":16988,"o":318.24,"t":"2025-10-09T04:00:00Z","v":567335,"vw":320.842152},{"c":314.52,"h":322.54,"l":313.53,"n":18146,"o":320.69,"t":"2025-10-10T04:00:00Z","v":542993,"vw":316.119612},{"c":314.56,"h":317.534,"l":312.1,"n":15250,"o":314.43,"t":"2025-10-13T04:00:00Z","v":462698,"vw":314.465834},{"c":318.3,"h":323.69,"l":312.685,"n":13965,"o":314.16,"t":"2025-10-14T04:00:00Z","v":360823,"vw":319.201065},{"c":312.45,"h":319.82,"l":312.05,"n":14289,"o":317.97,"t":"2025-10-15T04:00:00Z","v":399724,"vw":313.718553},{"c":316.29,"h":322.58,"l":312.74,"n":15329,"o":314.65,"t":"2025-10-16T04:00:00Z","v":465991,"vw":317.40831},{"c":318.59,"h":321.63,"l":315.17,"n":13875,"o":315.4,"t":"2025-10-17T04:00:00Z","v":376883,"vw":318.685531},{"c":326.85,"h":326.88,"l":318.12,"n":14090,"o":318.12,"t":"2025-10-20T04:00:00Z","v":375974,"vw":324.981437},{"c":328.97,"h":329.97,"l":322.83,"n":12650,"o":325.84,"t":"2025-10-21T04:00:00Z","v":441451,"vw":328.355314},{"c":329.22,"h":335.26,"l":328.81,"n":17293,"o":332.98,"t":"2025-10-22T04:00:00Z","v":557841,"vw":330.654938},{"c":323.46,"h":330.81,"l":323.17,"n":14686,"o":327.9,"t":"2025-10-23T04:00:00Z","v":411681,"vw":324.444318},{"c":320.91,"h":327.74,"l":320.78,"n":12114,"o":325.91,"t":"2025-10-24T04:00:00Z","v":297025,"vw":322.041684},{"c":325.8,"h":326.42,"l":320.755,"n":13156,"o":321.4,"t":"2025-10-27T04:00:00Z","v":378344,"vw":325.153835},{"c":324.34,"h":326.81,"l":321.66,"n":12560,"o":324.77,"t":"2025-10-28T04:00:00Z","v":328723,"vw":324.45662},{"c":316.17,"h":323.04,"l":314.92,"n":16691,"o":322.67,"t":"2025-10-29T04:00:00Z","v":571113,"vw":317.787445},{"c":311.95,"h":320.425,"l":311.5,"n":14371,"o":316.81,"t":"2025-10-30T04:00:00Z","v":403553,"vw":313.524381},{"c":313.01,"h":316.67,"l":309.265,"n":17215,"o":310.81,"t":"2025-10-31T04:00:00Z","v":543817,"vw":313.36042},{"c":318.77,"h":320.67,"l":313.61,"n":23059,"o":313.61,"t":"2025-11-03T05:00:00Z","v":634339,"vw":318.583683},{"c":320.27,"h":322.86,"l":316.37,"n":20199,"o":319.48,"t":"2025-11-04T05:00:00Z","v":605466,"vw":320.396176},{"c":314.44,"h":319.14,"l":308.84,"n":26539,"o":315.23,"t":"2025-11-05T05:00:00Z","v":854097,"vw":313.522489},{"c":323.4,"h":335,"l":290.16,"n":47542,"o":323.49,"t":"2025-11-06T05:00:00Z","v":1498288,"vw":312.326545},{"c":319.82,"h":332.95,"l":316.86,"n":31520,"o":326.35,"t":"2025-11-07T05:00:00Z","v":677167,"vw":321.377076},{"c":320.35,"h":325,"l":311.51,"n":23124,"o":320.63,"t":"2025-11-10T05:00:00Z","v":545020,"vw":319.421898},{"c":326.28,"h":327.38,"l":321.96,"n":21196,"o":322.19,"t":"2025-11-11T05:00:00Z","v":476622,"vw":325.542039},{"c":336.84,"h":339.51,"l":324.755,"n":25192,"o":325.96,"t":"2025-11-12T05:00:00Z","v":606176,"vw":335.744173},{"c":332.67,"h":341.03,"l":331.61,"n":22098,"o":334.87,"t":"2025-11-13T05:00:00Z","v":550512,"vw":334.116526},{"c":332.7,"h":336.56,"l":328.84,"n":17670,"o":333.93,"t":"2025-11-14T05:00:00Z","v":405841,"vw":333.161849},{"c":328.02,"h":334.8099,"l":327.24,"n":22790,"o":331.43,"t":"2025-11-17T05:00:00Z","v":512237,"vw":329.505521},{"c":333.47,"h":335.87,"l":324.97,"n":23774,"o":327.84,"t":"2025-11-18T05:00:00Z","v":654926,"vw":332.970968},{"c":346.36,"h":348.23,"l":336.82,"n":33359,"o":340.24,"t":"2025-11-19T05:00:00Z","v":978058,"vw":343.31244},{"c":312.89,"h":354.88,"l":312.06,"n":58368,"o":347.25,"t":"2025-11-20T05:00:00Z","v":1801408,"vw":326.129452},{"c":331.17,"h":334.47,"l":316.88,"n":39441,"o":321.965,"t":"2025-11-21T05:00:00Z","v":1442987,"vw":328.153013},{"c":337.53,"h":341.27,"l":330.03,"n":31675,"o":330.03,"t":"2025-11-24T05:00:00Z","v":1129395,"vw":338.038781},{"c":328.85,"h":342.13,"l":325.55,"n":31628,"o":337.53,"t":"2025-11-25T05:00:00Z","v":884613,"vw":330.497333},{"c":326.8,"h":330.83,"l":324,"n":21095,"o":327.54,"t":"2025-11-26T05:00:00Z","v":662066,"vw":327.08712},{"c":327.19,"h":328.28,"l":324.28,"n":10366,"o":327.95,"t":"2025-11-28T05:00:00Z","v":224657,"vw":326.777733},{"c":310.83,"h":325,"l":310.18,"n":32059,"o":324.83,"t":"2025-12-01T05:00:00Z","v":878766,"vw":313.948712},{"c":309,"h":314,"l":306.69,"n":23983,"o":313.17,"t":"2025-12-02T05:00:00Z","v":759484,"vw":309.697014},{"c":307.56,"h":310.4425,"l":303.2,"n":24729,"o":309.18,"t":"2025-12-03T05:00:00Z","v":905108,"vw":307.000796},{"c":315.92,"h":317.34,"l":305.05,"n":24980,"o":308.78,"t":"2025-12-04T05:00:00Z","v":757061,"vw":314.505441},{"c":304.49,"h":315.99,"l":302.96,"n":20937,"o":315.12,"t":"2025-12-05T05:00:00Z","v":518069,"vw":305.399918},{"c":296.19,"h":304.56,"l":295.16,"n":24996,"o":304.56,"t":"2025-12-08T05:00:00Z","v":644331,"vw":297.40266},{"c":294.2,"h":306.035,"l":293.66,"n":29492,"o":300.23,"t":"2025-12-09T05:00:00Z","v":798293,"vw":297.636516},{"c":295.19,"h":301.22,"l":292.77,"n":24258,"o":293.92,"t":"2025-12-10T05:00:00Z","v":918557,"vw":295.730278},{"c":294.17,"h":297.665,"l":290.975,"n":24106,"o":296.45,"t":"2025-12-11T05:00:00Z","v":629459,"vw":293.79977},{"c":295.7,"h":297.48,"l":293.51,"n":22196,"o":296.08,"t":"2025-12-12T05:00:00Z","v":576607,"vw":295.491734},{"c":291.51,"h":297.2,"l":291.18,"n":24247,"o":296.1,"t":"2025-12-15T05:00:00Z","v":731473,"vw":292.801579},{"c":288.73,"h":296.36,"l":287.52,"n":28018,"o":296.36,"t":"2025-12-16T05:00:00Z","v":1029392,"vw":289.605626},{"c":289.57,"h":295,"l":288.81,"n":21467,"o":288.81,"t":"2025-12-17T05:00:00Z","v":697757,"vw":290.394508},{"c":292.88,"h":299.22,"l":291.735,"n":27409,"o":292.19,"t":"2025-12-18T05:00:00Z","v":750260,"vw":294.606238},{"c":289.62,"h":297.015,"l":288.4,"n":21271,"o":293.75,"t":"2025-12-19T05:00:00Z","v":1179058,"vw":290.555718},{"c":291.57,"h":292.53,"l":287.97,"n":21041,"o":289.82,"t":"2025-12-22T05:00:00Z","v":627808,"vw":290.645873},{"c":285.5,"h":292.75,"l":285.02,"n":21197,"o":291.61,"t":"2025-12-23T05:00:00Z","v":579908,"vw":286.256969},{"c":288.82,"h":289.91,"l":285.08,"n":10276,"o":285.08,"t":"2025-12-24T05:00:00Z","v":294258,"vw":288.35866},{"c":288.63,"h":290.12,"l":286.66,"n":13902,"o":288.36,"t":"2025-12-26T05:00:00Z","v":310542,"vw":288.310216},{"c":287.36,"h":290.6,"l":285.58,"n":20806,"o":289.26,"t":"2025-12-29T05:00:00Z","v":580593,"vw":287.596431},{"c":287.03,"h":287.53,"l":285.2,"n":13234,"o":286.03,"t":"2025-12-30T05:00:00Z","v":322546,"vw":286.851255},{"c":284.24,"h":287,"l":284.09,"n":12267,"o":286.18,"t":"2025-12-31T05:00:00Z","v":287648,"vw":284.95952},{"c":282.92,"h":286.515,"l":280.18,"n":17623,"o":285.46,"t":"2026-01-02T05:00:00Z","v":456794,"vw":282.683839},{"c":283.51,"h":285.4,"l":278.79,"n":26830,"o":282.21,"t":"2026-01-05T05:00:00Z","v":794995,"vw":283.17729},{"c":294.35,"h":295.16,"l":281.91,"n":29963,"o":283.4,"t":"2026-01-06T05:00:00Z","v":752605,"vw":292.423924},{"c":299.17,"h":299.795,"l":294.51,"n":20299,"o":295.86,"t":"2026-01-07T05:00:00Z","v":573175,"vw":298.028179},{"c":292.89,"h":297.37,"l":288.02,"n":22929,"o":295.2,"t":"2026-01-08T05:00:00Z","v":653453,"vw":292.596512},{"c":289.04,"h":294.035,"l":280.52,"n":28123,"o":293.08,"t":"2026-01-09T05:00:00Z","v":901965,"vw":286.627124},{"c":278.55,"h":288.335,"l":277.6,"n":24100,"o":286.71,"t":"2026-01-12T05:00:00Z","v":622874,"vw":280.321685},{"c":278.17,"h":283.35,"l":277.03,"n":23931,"o":278.54,"t":"2026-01-13T05:00:00Z","v":667396,"vw":279.275895},{"c":282.89,"h":284.25,"l":275.1,"n":22483,"o":277.04,"t":"2026-01-14T05:00:00Z","v":794173,"vw":281.826806},{"c":286.49,"h":287.86,"l":279.855,"n":22137,"o":282,"t":"2026-01-15T05:00:00Z","v":733775,"vw":284.063088},{"c":287.7,"h":289.255,"l":283.405,"n":19932,"o":286.28,"t":"2026-01-16T05:00:00Z","v":664571,"vw":287.165961},{"c":284.25,"h":288.12,"l":281.65,"n":21097,"o":285.51,"t":"2026-01-20T05:00:00Z","v":588226,"vw":283.924518},{"c":284.96,"h":288.98,"l":281.44,"n":23323,"o":285.67,"t":"2026-01-21T05:00:00Z","v":946769,"vw":285.130673},{"c":280,"h":287.41,"l":275.12,"n":31058,"o":284.96,"t":"2026-01-22T05:00:00Z","v":1305853,"vw":279.730814},{"c":271.6,"h":279.86,"l":265.78,"n":42600,"o":279.83,"t":"2026-01-23T05:00:00Z","v":1662653,"vw":270.20377},{"c":271.31,"h":275.92,"l":269.91,"n":27623,"o":271.56,"t":"2026-01-26T05:00:00Z","v":923592,"vw":272.040898},{"c":264.91,"h":270.61,"l":261.95,"n":39247,"o":268.18,"t":"2026-01-27T05:00:00Z","v":1479376,"vw":264.562003},{"c":258.2,"h":266.605,"l":257.32,"n":31713,"o":266.2,"t":"2026-01-28T05:00:00Z","v":1315299,"vw":260.841532},{"c":255.1,"h":260.595,"l":254.08,"n":34207,"o":257.85,"t":"2026-01-29T05:00:00Z","v":1300543,"vw":255.404426},{"c":255.81,"h":263.04,"l":253.04,"n":34830,"o":256.03,"t":"2026-01-30T05:00:00Z","v":1187746,"vw":255.313994},{"c":256.62,"h":260.4975,"l":254.88,"n":30987,"o":256.91,"t":"2026-02-02T05:00:00Z","v":1069510,"vw":257.495612},{"c":251.22,"h":258.75,"l":249.63,"n":28825,"o":255.83,"t":"2026-02-03T05:00:00Z","v":976837,"vw":252.114789},{"c":251.24,"h":256.015,"l":246.14,"n":29239,"o":253.19,"t":"2026-02-04T05:00:00Z","v":1050907,"vw":251.344681},{"c":243.15,"h":255.1,"l":242.53,"n":38343,"o":251.81,"t":"2026-02-05T05:00:00Z","v":1339754,"vw":244.809797},{"c":241.93,"h":244.505,"l":240.03,"n":34531,"o":242.65,"t":"2026-02-06T05:00:00Z","v":1096385,"vw":241.950328},{"c":245.57,"h":247.245,"l":240.33,"n":20731,"o":243.26,"t":"2026-02-09T05:00:00Z","v":686354,"vw":245.269643},{"c":252.41,"h":255.705,"l":246.13,"n":41754,"o":246.13,"t":"2026-02-10T05:00:00Z","v":1450028,"vw":253.569941},{"c":250.85,"h":253.57,"l":247.37,"n":22617,"o":251.81,"t":"2026-02-11T05:00:00Z","v":726158,"vw":251.587137},{"c":240.82,"h":254.395,"l":240.78,"n":26716,"o":251.85,"t":"2026-02-12T05:00:00Z","v":972769,"vw":243.0988},{"c":242.74,"h":249.73,"l":241.63,"n":21277,"o":241.63,"t":"2026-02-13T05:00:00Z","v":776046,"vw":244.837977},{"c":246.34,"h":249.65,"l":242.1785,"n":31998,"o":243.57,"t":"2026-02-17T05:00:00Z","v":1229113,"vw":246.459295},{"c":258.07,"h":275.1,"l":256.62,"n":53453,"o":266,"t":"2026-02-18T05:00:00Z","v":2073769,"vw":262.167348},{"c":249.1,"h":257.8875,"l":242.34,"n":38225,"o":257.58,"t":"2026-02-19T05:00:00Z","v":1416437,"vw":247.184725},{"c":241.89,"h":246.015,"l":237.02,"n":38420,"o":245.67,"t":"2026-02-20T05:00:00Z","v":1396248,"vw":241.097869},{"c":249.38,"h":250.41,"l":243.67,"n":38391,"o":245.85,"t":"2026-02-23T05:00:00Z","v":1597443,"vw":248.396668},{"c":245.25,"h":250.79,"l":241.77,"n":30136,"o":247.35,"t":"2026-02-24T05:00:00Z","v":1272717,"vw":245.65567},{"c":248.12,"h":249.2,"l":242.385,"n":22326,"o":244.62,"t":"2026-02-25T05:00:00Z","v":880109,"vw":247.128894},{"c":251.5,"h":253.33,"l":248.44,"n":29776,"o":249.94,"t":"2026-02-26T05:00:00Z","v":1078341,"vw":251.413578},{"c":246.61,"h":252.63,"l":245.66,"n":21922,"o":248.62,"t":"2026-02-27T05:00:00Z","v":983975,"vw":247.009863},{"c":245.45,"h":249.23,"l":242,"n":26935,"o":243.99,"t":"2026-03-02T05:00:00Z","v":1180324,"vw":245.2502},{"c":241.84,"h":243.1,"l":236.51,"n":28252,"o":240.91,"t":"2026-03-03T05:00:00Z","v":938751,"vw":240.729987},{"c":242.89,"h":247.6,"l":238,"n":30234,"o":239.73,"t":"2026-03-04T05:00:00Z","v":1001131,"vw":244.170486},{"c":240.94,"h":243.865,"l":238.5,"n":26050,"o":240.84,"t":"2026-03-05T05:00:00Z","v":936356,"vw":240.577806},{"c":237.01,"h":239.73,"l":233.29,"n":29485,"o":238.43,"t":"2026-03-06T05:00:00Z","v":1226880,"vw":236.547072},{"c":240.38,"h":241.13,"l":234.66,"n":30179,"o":234.77,"t":"2026-03-09T04:00:00Z","v":928443,"vw":238.705982},{"c":238.24,"h":241.9,"l":233.77,"n":25227,"o":241.86,"t":"2026-03-10T04:00:00Z","v":832445,"vw":237.961134},{"c":238.82,"h":238.99,"l":234.465,"n":24573,"o":236.85,"t":"2026-03-11T04:00:00Z","v":974097,"vw":238.165499},{"c":236.07,"h":239.97,"l":234,"n":26080,"o":237.51,"t":"2026-03-12T04:00:00Z","v":850868,"vw":236.399288},{"c":219.84,"h":230.43,"l":216.49,"n":46457,"o":226.138,"t":"2026-03-13T04:00:00Z","v":2117384,"vw":221.227009},{"c":224.66,"h":229.94,"l":219.89,"n":29972,"o":222.8,"t":"2026-03-16T04:00:00Z","v":1119678,"vw":225.676285},{"c":230.49,"h":233.26,"l":220.85,"n":26549,"o":226.82,"t":"2026-03-17T04:00:00Z","v":1029955,"vw":230.569284},{"c":230.28,"h":231.91,"l":226.51,"n":22109,"o":227.9,"t":"2026-03-18T04:00:00Z","v":743588,"vw":230.25931},{"c":228.63,"h":232.175,"l":226.26,"n":23494,"o":231.28,"t":"2026-03-19T04:00:00Z","v":740163,"vw":228.362411},{"c":227.1,"h":230.25,"l":224.32,"n":19396,"o":227.68,"t":"2026-03-20T04:00:00Z","v":1062931,"vw":227.184321},{"c":227.08,"h":230.88,"l":225.2101,"n":20055,"o":230.88,"t":"2026-03-23T04:00:00Z","v":671479,"vw":227.394347},{"c":225.5,"h":227.98,"l":221.28,"n":16149,"o":225.34,"t":"2026-03-24T04:00:00Z","v":547100,"vw":225.447562},{"c":216,"h":227.235,"l":215.26,"n":27234,"o":225.69,"t":"2026-03-25T04:00:00Z","v":1137906,"vw":218.03402},{"c":218.11,"h":221.105,"l":215.62,"n":28011,"o":216,"t":"2026-03-26T04:00:00Z","v":1040454,"vw":218.958631},{"c":208.22,"h":218.045,"l":208.14,"n":28704,"o":216.83,"t":"2026-03-27T04:00:00Z","v":893383,"vw":209.766464},{"c":208.01,"h":210.57,"l":205.11,"n":24596,"o":205.86,"t":"2026-03-30T04:00:00Z","v":792904,"vw":208.355227},{"c":209.84,"h":212.92,"l":206.55,"n":22362,"o":210.81,"t":"2026-03-31T04:00:00Z","v":751811,"vw":209.990596},{"c":207.04,"h":212.715,"l":203.09,"n":33176,"o":210.18,"t":"2026-04-01T04:00:00Z","v":1169962,"vw":207.488073},{"c":204.31,"h":209.355,"l":202.44,"n":26556,"o":202.93,"t":"2026-04-02T04:00:00Z","v":887004,"vw":204.578856},{"c":203.5,"h":206.32,"l":202.745,"n":28642,"o":204.21,"t":"2026-04-06T04:00:00Z","v":1215434,"vw":204.20251},{"c":202.46,"h":206.69,"l":198.1,"n":30181,"o":200.55,"t":"2026-04-07T04:00:00Z","v":930819,"vw":203.063568},{"c":203.51,"h":209,"l":201.995,"n":21847,"o":205.92,"t":"2026-04-08T04:00:00Z","v":703078,"vw":204.404794},{"c":199.42,"h":203.13,"l":197.54,"n":26614,"o":201.67,"t":"2026-04-09T04:00:00Z","v":814029,"vw":200.142434},{"c":196.93,"h":199.84,"l":195.28,"n":23268,"o":199.42,"t":"2026-04-10T04:00:00Z","v":729982,"vw":197.188978},{"c":197.81,"h":198.47,"l":194.61,"n":19979,"o":195.73,"t":"2026-04-13T04:00:00Z","v":666015,"vw":197.395546},{"c":201.49,"h":203.5859,"l":198.8,"n":22120,"o":199.37,"t":"2026-04-14T04:00:00Z","v":733655,"vw":201.655298},{"c":202.5,"h":205.67,"l":201.06,"n":24524,"o":202.82,"t":"2026-04-15T04:00:00Z","v":803117,"vw":202.701896},{"c":201.47,"h":205.3,"l":200.54,"n":22783,"o":202.13,"t":"2026-04-16T04:00:00Z","v":744991,"vw":202.235097},{"c":203.73,"h":205.95,"l":201.89,"n":23718,"o":204.14,"t":"2026-04-17T04:00:00Z","v":865041,"vw":203.945567},{"c":200.87,"h":204.95,"l":199.78,"n":19770,"o":201.63,"t":"2026-04-20T04:00:00Z","v":587241,"vw":201.609563},{"c":192.33,"h":201.49,"l":191.02,"n":24283,"o":200.77,"t":"2026-04-21T04:00:00Z","v":789201,"vw":193.950846},{"c":193.62,"h":195.16,"l":191.89,"n":23068,"o":192.67,"t":"2026-04-22T04:00:00Z","v":764308,"vw":193.760322},{"c":192.21,"h":194.27,"l":189.63,"n":21457,"o":193.21,"t":"2026-04-23T04:00:00Z","v":712078,"vw":192.078769},{"c":189.56,"h":190.675,"l":186.25,"n":28911,"o":188.85,"t":"2026-04-24T04:00:00Z","v":1117455,"vw":188.407493},{"c":188.31,"h":192.115,"l":187.44,"n":22903,"o":188.76,"t":"2026-04-27T04:00:00Z","v":654357,"vw":188.679491},{"c":182.87,"h":191.75,"l":182.25,"n":29654,"o":189.46,"t":"2026-04-28T04:00:00Z","v":1185078,"vw":183.85364},{"c":160.02,"h":182.905,"l":158.35,"n":78114,"o":181.46,"t":"2026-04-29T04:00:00Z","v":4047464,"vw":163.555887},{"c":172.14,"h":172.799,"l":163.005,"n":61885,"o":164,"t":"2026-04-30T04:00:00Z","v":2516756,"vw":169.934334},{"c":175.04,"h":178.04,"l":172.08,"n":30959,"o":174.19,"t":"2026-05-01T04:00:00Z","v":1282160,"vw":175.597372},{"c":171.39,"h":175.39,"l":171.01,"n":28652,"o":175.04,"t":"2026-05-04T04:00:00Z","v":1281069,"vw":172.421529},{"c":167.53,"h":170.98,"l":166.74,"n":32808,"o":170.86,"t":"2026-05-05T04:00:00Z","v":1474266,"vw":167.867236},{"c":151.28,"h":168.59,"l":148.305,"n":72616,"o":167.04,"t":"2026-05-06T04:00:00Z","v":4461825,"vw":153.51467},{"c":160.4,"h":163.18,"l":152.52,"n":52837,"o":153.09,"t":"2026-05-07T04:00:00Z","v":2827657,"vw":160.248828},{"c":154.16,"h":164.66,"l":154,"n":32394,"o":161.55,"t":"2026-05-08T04:00:00Z","v":1738368,"vw":155.9872},{"c":154.17,"h":155.3899,"l":152.13,"n":32728,"o":153.34,"t":"2026-05-11T04:00:00Z","v":1536544,"vw":153.788545},{"c":158.35,"h":160.07,"l":155.85,"n":32170,"o":157.7,"t":"2026-05-12T04:00:00Z","v":1341534,"vw":158.56167},{"c":148.84,"h":159.3462,"l":145.585,"n":40353,"o":156.11,"t":"2026-05-13T04:00:00Z","v":1991207,"vw":149.955116},{"c":148.68,"h":152.18,"l":146.69,"n":36132,"o":149,"t":"2026-05-14T04:00:00Z","v":1699280,"vw":149.517158},{"c":147.46,"h":153.775,"l":147.08,"n":28175,"o":149.9,"t":"2026-05-15T04:00:00Z","v":1442164,"vw":148.677002},{"c":152.49,"h":154.06,"l":145.73,"n":29186,"o":146.91,"t":"2026-05-18T04:00:00Z","v":1563913,"vw":152.142415},{"c":154.61,"h":158.32,"l":150.74,"n":29956,"o":153.23,"t":"2026-05-19T04:00:00Z","v":1391168,"vw":155.269963},{"c":156.59,"h":157.38,"l":150.07,"n":24591,"o":154.07,"t":"2026-05-20T04:00:00Z","v":1129308,"vw":156.024598},{"c":156.89,"h":158.149,"l":153.53,"n":20701,"o":157.29,"t":"2026-05-21T04:00:00Z","v":1031767,"vw":156.336496},{"c":154.87,"h":155.895,"l":152.28,"n":23273,"o":154.55,"t":"2026-05-22T04:00:00Z","v":949509,"vw":154.437323},{"c":153.8,"h":156.5,"l":152.965,"n":24819,"o":154.88,"t":"2026-05-26T04:00:00Z","v":1304365,"vw":154.159495},{"c":146.01,"h":146.9,"l":141.02,"n":39568,"o":144,"t":"2026-05-27T04:00:00Z","v":2508272,"vw":144.43178},{"c":142.65,"h":147.31,"l":140.63,"n":43412,"o":145.33,"t":"2026-05-28T04:00:00Z","v":2677883,"vw":143.065731},{"c":144.94,"h":145.13,"l":141.65,"n":27302,"o":142.11,"t":"2026-05-29T04:00:00Z","v":2078231,"vw":143.948788},{"c":148.13,"h":150.42,"l":142.8,"n":26247,"o":146.51,"t":"2026-06-01T04:00:00Z","v":1316717,"vw":147.815658},{"c":142.43,"h":147.225,"l":141.06,"n":26817,"o":145.65,"t":"2026-06-02T04:00:00Z","v":1121569,"vw":142.787255},{"c":143.3,"h":145.335,"l":141.45,"n":24955,"o":144.47,"t":"2026-06-03T04:00:00Z","v":1141175,"vw":143.190502},{"c":146.41,"h":151.145,"l":144.2701,"n":27139,"o":146.98,"t":"2026-06-04T04:00:00Z","v":1410720,"vw":147.356165},{"c":153.22,"h":154.71,"l":149.21,"n":39475,"o":149.23,"t":"2026-06-05T04:00:00Z","v":2307772,"vw":153.074608},{"c":151.51,"h":153.57,"l":150,"n":24901,"o":151.975,"t":"2026-06-08T04:00:00Z","v":1569957,"vw":152.015111},{"c":159.61,"h":160.87,"l":149.17,"n":37166,"o":150.93,"t":"2026-06-09T04:00:00Z","v":1820286,"vw":159.133222},{"c":150.71,"h":161.35,"l":149.285,"n":28356,"o":159,"t":"2026-06-10T04:00:00Z","v":1478139,"vw":152.708602},{"c":149.19,"h":150.86,"l":147.34,"n":24866,"o":150.03,"t":"2026-06-11T04:00:00Z","v":1502051,"vw":148.954734},{"c":149.7,"h":150.6,"l":145.1431,"n":24214,"o":149.605,"t":"2026-06-12T04:00:00Z","v":992833,"vw":149.183701},{"c":148.14,"h":150.58,"l":147.4601,"n":22696,"o":149.23,"t":"2026-06-15T04:00:00Z","v":1041513,"vw":148.450242},{"c":147.69,"h":150.89,"l":146.3332,"n":18755,"o":149.69,"t":"2026-06-16T04:00:00Z","v":942508,"vw":147.624971},{"c":143.52,"h":150.82,"l":142.55,"n":24907,"o":147.96,"t":"2026-06-17T04:00:00Z","v":1542447,"vw":145.26482},{"c":145.76,"h":146.215,"l":142.103,"n":25097,"o":144.64,"t":"2026-06-18T04:00:00Z","v":2864351,"vw":145.520266},{"c":138.97,"h":144.78,"l":138.79,"n":28837,"o":144.45,"t":"2026-06-22T04:00:00Z","v":1685700,"vw":139.604891},{"c":143.9,"h":145.74,"l":141.4,"n":31864,"o":143,"t":"2026-06-23T04:00:00Z","v":1855159,"vw":144.030596},{"c":148.88,"h":149.625,"l":144.82,"n":27908,"o":144.83,"t":"2026-06-24T04:00:00Z","v":1404358,"vw":148.466474},{"c":153.82,"h":154.23,"l":148.02,"n":27626,"o":148.18,"t":"2026-06-25T04:00:00Z","v":2008536,"vw":152.840913},{"c":158.25,"h":160.92,"l":154.45,"n":33921,"o":154.45,"t":"2026-06-26T04:00:00Z","v":2779315,"vw":158.530389},{"c":157.74,"h":160.7,"l":156.73,"n":31558,"o":158.22,"t":"2026-06-29T04:00:00Z","v":1561764,"vw":157.844468},{"c":152.25,"h":157.17,"l":152.16,"n":22906,"o":156.03,"t":"2026-06-30T04:00:00Z","v":1063195,"vw":153.166204},{"c":159.79,"h":160.45,"l":154.49,"n":31483,"o":157.69,"t":"2026-07-01T04:00:00Z","v":1556443,"vw":159.187703},{"c":164.48,"h":167.82,"l":159.31,"n":33641,"o":160.81,"t":"2026-07-02T04:00:00Z","v":1506272,"vw":164.921386},{"c":159.77,"h":164.4,"l":153.64,"n":25035,"o":163.7,"t":"2026-07-06T04:00:00Z","v":1370949,"vw":159.205959},{"c":161.55,"h":163.935,"l":158.855,"n":23425,"o":163.83,"t":"2026-07-07T04:00:00Z","v":935331,"vw":161.287961},{"c":157.46,"h":160.48,"l":156.8,"n":21759,"o":160.48,"t":"2026-07-08T04:00:00Z","v":977447,"vw":158.059938},{"c":158.29,"h":158.63,"l":152.78,"n":22210,"o":156.4,"t":"2026-07-09T04:00:00Z","v":1070168,"vw":157.079715},{"c":161.28,"h":161.82,"l":158.3,"n":17295,"o":159.21,"t":"2026-07-10T04:00:00Z","v":723452,"vw":160.863987},{"c":162.06,"h":164.45,"l":161.23,"n":28099,"o":161.48,"t":"2026-07-13T04:00:00Z","v":1617078,"vw":162.841556},{"c":159.12,"h":160.1,"l":153.84,"n":31640,"o":158.8,"t":"2026-07-14T04:00:00Z","v":1942410,"vw":158.778113},{"c":159.28,"h":163.78,"l":156.78,"n":25359,"o":158.375,"t":"2026-07-15T04:00:00Z","v":1332203,"vw":160.38525},{"c":164.43,"h":169.85,"l":161.135,"n":31069,"o":161.135,"t":"2026-07-16T04:00:00Z","v":1498725,"vw":165.54167},{"c":164.06,"h":165.54,"l":159.0064,"n":25918,"o":162.25,"t":"2026-07-17T04:00:00Z","v":1396319,"vw":163.591379},{"c":167.37,"h":168.25,"l":161.9,"n":28521,"o":164.13,"t":"2026-07-20T04:00:00Z","v":1653200,"vw":166.306934},{"c":163.72,"h":165.79,"l":162.62,"n":22269,"o":163.28,"t":"2026-07-21T04:00:00Z","v":1145649,"vw":164.02894},{"c":158.93,"h":165.7,"l":157.44,"n":25689,"o":165.7,"t":"2026-07-22T04:00:00Z","v":1376710,"vw":160.008272},{"c":158.38,"h":160.29,"l":157.56,"n":22058,"o":159.47,"t":"2026-07-23T04:00:00Z","v":1141328,"vw":158.765439},{"c":163.26,"h":164.33,"l":158.31,"n":25388,"o":159.21,"t":"2026-07-24T04:00:00Z","v":1147909,"vw":162.505709},{"c":165,"h":168.77,"l":164,"n":27158,"o":165.62,"t":"2026-07-27T04:00:00Z","v":1115476,"vw":165.960188},{"c":167.47,"h":172.915,"l":166.69,"n":27677,"o":167.22,"t":"2026-07-28T04:00:00Z","v":1296339,"vw":168.756579},{"c":170.62,"h":171.78,"l":165.25,"n":25854,"o":166.52,"t":"2026-07-29T04:00:00Z","v":1126317,"vw":169.817988},{"c":165.68,"h":168.38,"l":161.6186,"n":25815,"o":165.68,"t":"2026-07-30T04:00:00Z","v":1215869,"vw":164.395409},{"c":165.35,"h":168.36,"l":162.425,"n":25668,"o":164.57,"t":"2026-07-31T04:00:00Z","v":1314197,"vw":165.495606},{"c":169.7,"h":172.105,"l":166.655,"n":30087,"o":168.56,"t":"2026-08-03T04:00:00Z","v":1408214,"vw":169.255617},{"c":166.82,"h":170.99,"l":164.31,"n":34909,"o":166.34,"t":"2026-08-04T04:00:00Z","v":1749365,"vw":166.836561},{"c":133.26,"h":138.41,"l":126.4,"n":108638,"o":128,"t":"2026-08-05T04:00:00Z","v":7177532,"vw":133.703488},{"c":139.3,"h":139.48,"l":130.11,"n":59102,"o":130.9,"t":"2026-08-06T04:00:00Z","v":3249943,"vw":136.12544},{"c":141.17,"h":142.22,"l":136.46,"n":32338,"o":138,"t":"2026-08-07T04:00:00Z","v":1591737,"vw":140.313901},{"c":142.85,"h":143.94,"l":140.34,"n":33511,"o":140.55,"t":"2026-08-10T04:00:00Z","v":1505441,"vw":142.56616},{"c":144.7,"h":145.16,"l":141,"n":25923,"o":142.45,"t":"2026-08-11T04:00:00Z","v":1249993,"vw":144.247859},{"c":145.06,"h":145.59,"l":138.7,"n":28838,"o":142,"t":"2026-08-12T04:00:00Z","v":1571015,"vw":143.489288},{"c":146.44,"h":146.825,"l":143.12,"n":28088,"o":145.06,"t":"2026-08-13T04:00:00Z","v":1368735,"vw":145.406654},{"c":143.34,"h":147.1707,"l":143.02,"n":19496,"o":146.98,"t":"2026-08-14T04:00:00Z","v":789778,"vw":144.372774},{"c":139.7,"h":142.13,"l":138.275,"n":33658,"o":141.32,"t":"2026-08-17T04:00:00Z","v":1949233,"vw":139.930851},{"c":148.03,"h":149.335,"l":139.45,"n":31015,"o":139.91,"t":"2026-08-18T04:00:00Z","v":1622688,"vw":146.824981},{"c":151.51,"h":155.17,"l":147.955,"n":25287,"o":148,"t":"2026-08-19T04:00:00Z","v":1311790,"vw":151.836881},{"c":146.95,"h":152.685,"l":146.67,"n":24862,"o":151.74,"t":"2026-08-20T04:00:00Z","v":1010079,"vw":148.987697},{"c":148.16,"h":150.2,"l":145.035,"n":18384,"o":146.87,"t":"2026-08-21T04:00:00Z","v":903801,"vw":148.140678},{"c":145.42,"h":151.75,"l":145.15,"n":27966,"o":151.17,"t":"2026-08-24T04:00:00Z","v":1568788,"vw":146.49324},{"c":143.05,"h":146.095,"l":141.78,"n":30909,"o":145.28,"t":"2026-08-25T04:00:00Z","v":1925603,"vw":143.192479},{"c":143.38,"h":144.64,"l":141.23,"n":23408,"o":141.27,"t":"2026-08-26T04:00:00Z","v":1423936,"vw":143.114897},{"c":143.41,"h":144.6,"l":140.98,"n":23421,"o":142.96,"t":"2026-08-27T04:00:00Z","v":1338183,"vw":143.066951},{"c":145.13,"h":146.67,"l":143.805,"n":18671,"o":144.2,"t":"2026-08-28T04:00:00Z","v":1043594,"vw":145.313005},{"c":148.66,"h":149.68,"l":142.005,"n":35515,"o":142.93,"t":"2026-08-31T04:00:00Z","v":6635378,"vw":148.603951},{"c":148.38,"h":151.16,"l":146.81,"n":23024,"o":149.79,"t":"2026-09-01T04:00:00Z","v":1288348,"vw":148.323732},{"c":148.14,"h":151.5,"l":147.21,"n":23688,"o":148,"t":"2026-09-02T04:00:00Z","v":1113897,"vw":148.44418},{"c":150.58,"h":150.99,"l":145.16,"n":23599,"o":148.14,"t":"2026-09-03T04:00:00Z","v":1157835,"vw":149.293519},{"c":147.48,"h":150.56,"l":145.42,"n":23940,"o":149.32,"t":"2026-09-04T04:00:00Z","v":1058597,"vw":147.225201},{"c":142.28,"h":147.39,"l":139.27,"n":37253,"o":147.39,"t":"2026-09-08T04:00:00Z","v":2232038,"vw":141.876622},{"c":137.92,"h":142.6919,"l":137.25,"n":32544,"o":140.26,"t":"2026-09-09T04:00:00Z","v":2048823,"vw":139.352876},{"c":134.68,"h":138.66,"l":134.11,"n":33502,"o":136.74,"t":"2026-09-10T04:00:00Z","v":1863907,"vw":135.213776},{"c":131.96,"h":135.575,"l":131.24,"n":28895,"o":135.4,"t":"2026-09-11T04:00:00Z","v":1748286,"vw":132.302161},{"c":137.8,"h":137.9801,"l":131.61,"n":41034,"o":134.23,"t":"2026-09-14T04:00:00Z","v":2342166,"vw":135.855826},{"c":139.24,"h":140.28,"l":136.16,"n":27172,"o":137.59,"t":"2026-09-15T04:00:00Z","v":1496124,"vw":138.814569},{"c":140.6,"h":143.45,"l":138.11,"n":26353,"o":138.86,"t":"2026-09-16T04:00:00Z","v":1347113,"vw":141.635832},{"c":141.55,"h":141.8,"l":138.51,"n":24832,"o":140.38,"t":"2026-09-17T04:00:00Z","v":1197390,"vw":141.015852},{"c":140.6,"h":142.17,"l":139.96,"n":22903,"o":141.25,"t":"2026-09-18T04:00:00Z","v":2506545,"vw":140.847664},{"c":140.53,"h":141.49,"l":138.59,"n":24209,"o":140.6,"t":"2026-09-21T04:00:00Z","v":1336049,"vw":140.18176},{"c":139.38,"h":142.0425,"l":137.6,"n":23819,"o":141.93,"t":"2026-09-22T04:00:00Z","v":1246867,"vw":139.465646},{"c":136.49,"h":139.82,"l":134.73,"n":23928,"o":139.07,"t":"2026-09-23T04:00:00Z","v":1021472,"vw":136.63117},{"c":135.78,"h":139.3511,"l":134.5501,"n":22719,"o":136.8,"t":"2026-09-24T04:00:00Z","v":1085710,"vw":135.454561},{"c":136.13,"h":138.06,"l":134.48,"n":21241,"o":135.78,"t":"2026-09-25T04:00:00Z","v":1056136,"vw":136.485295},{"c":133.11,"h":135.4,"l":130.385,"n":29030,"o":134.44,"t":"2026-09-28T04:00:00Z","v":1724816,"vw":132.707076},{"c":132.84,"h":133.49,"l":130.8,"n":25591,"o":132.58,"t":"2026-09-29T04:00:00Z","v":1366342,"vw":132.135608},{"c":130.47,"h":133.145,"l":130.1,"n":26761,"o":132.93,"t":"2026-09-30T04:00:00Z","v":1416213,"vw":131.007828},{"c":130.79,"h":132.015,"l":128.745,"n":25254,"o":131.78,"t":"2026-10-01T04:00:00Z","v":3257680,"vw":130.571028},{"c":131.69,"h":132.53,"l":128.01,"n":23136,"o":131.825,"t":"2026-10-02T04:00:00Z","v":3061020,"vw":131.417843},{"c":135.62,"h":135.81,"l":131.225,"n":24324,"o":131.69,"t":"2026-10-05T04:00:00Z","v":1940548,"vw":134.855356},{"c":134.73,"h":136.16,"l":133.725,"n":23253,"o":135.77,"t":"2026-10-06T04:00:00Z","v":1712550,"vw":134.889344},{"c":134.36,"h":137.1,"l":133.33,"n":23992,"o":134.94,"t":"2026-10-07T04:00:00Z","v":1032401,"vw":134.995964},{"c":134.47,"h":134.6,"l":132.855,"n":23551,"o":133.96,"t":"2026-10-08T04:00:00Z","v":1557566,"vw":134.138949},{"c":135.28,"h":137.17,"l":133.72,"n":21039,"o":134.19,"t":"2026-10-09T04:00:00Z","v":865518,"vw":135.140169},{"c":139.81,"h":140.22,"l":134.81,"n":27257,"o":134.81,"t":"2026-10-12T04:00:00Z","v":1330367,"vw":138.942992},{"c":138.13,"h":141.86,"l":137.115,"n":21572,"o":140.79,"t":"2026-10-13T04:00:00Z","v":1347525,"vw":138.77743},{"c":133.93,"h":139.745,"l":133.58,"n":32607,"o":139.72,"t":"2026-10-14T04:00:00Z","v":2318634,"vw":134.668962},{"c":138.77,"h":139.69,"l":136.02,"n":28178,"o":136.51,"t":"2026-10-15T04:00:00Z","v":1658659,"vw":138.526476},{"c":141.1,"h":143.31,"l":140.22,"n":31551,"o":140.46,"t":"2026-10-16T04:00:00Z","v":1618470,"vw":141.411031},{"c":141.96,"h":142.37,"l":139.46,"n":22943,"o":140.78,"t":"2026-10-19T04:00:00Z","v":2305872,"vw":141.669201},{"c":142.64,"h":145,"l":141.815,"n":24271,"o":143.78,"t":"2026-10-20T04:00:00Z","v":1137451,"vw":143.247351},{"c":141.9,"h":146.63,"l":140.81,"n":19565,"o":141.59,"t":"2026-10-21T04:00:00Z","v":1046362,"vw":142.447402},{"c":148.12,"h":148.35,"l":142.47,"n":23024,"o":142.47,"t":"2026-10-22T04:00:00Z","v":1214082,"vw":147.308473}],"volatilityBars":[{"c":140.445,"h":142.0425,"l":139.715,"n":441,"o":141.93,"t":"2026-09-22T13:30:00Z","v":25528,"vw":141.216526},{"c":139.9,"h":141.02,"l":139.9,"n":535,"o":140.44,"t":"2026-09-22T13:45:00Z","v":19304,"vw":140.412542},{"c":138.93,"h":140.035,"l":138.88,"n":982,"o":139.905,"t":"2026-09-22T14:00:00Z","v":54403,"vw":139.28393},{"c":137.815,"h":138.98,"l":137.76,"n":883,"o":138.98,"t":"2026-09-22T14:15:00Z","v":38587,"vw":138.397593},{"c":138.7,"h":138.93,"l":137.6,"n":915,"o":137.94,"t":"2026-09-22T14:30:00Z","v":53092,"vw":138.40688},{"c":138.875,"h":138.99,"l":138.42,"n":736,"o":138.58,"t":"2026-09-22T14:45:00Z","v":28998,"vw":138.612231},{"c":139.91,"h":139.91,"l":138.735,"n":712,"o":138.76,"t":"2026-09-22T15:00:00Z","v":32320,"vw":139.308316},{"c":140.585,"h":140.78,"l":139.76,"n":701,"o":139.795,"t":"2026-09-22T15:15:00Z","v":40107,"vw":140.169705},{"c":139.86,"h":140.59,"l":139.72,"n":776,"o":140.575,"t":"2026-09-22T15:30:00Z","v":24982,"vw":140.019521},{"c":139.43,"h":139.77,"l":139.36,"n":555,"o":139.77,"t":"2026-09-22T15:45:00Z","v":18293,"vw":139.544054},{"c":140.05,"h":140.075,"l":139.38,"n":541,"o":139.4281,"t":"2026-09-22T16:00:00Z","v":24304,"vw":139.629272},{"c":140.265,"h":140.265,"l":139.81,"n":545,"o":140.045,"t":"2026-09-22T16:15:00Z","v":22863,"vw":140.033788},{"c":140,"h":140.335,"l":139.935,"n":610,"o":140.335,"t":"2026-09-22T16:30:00Z","v":18190,"vw":140.102},{"c":140,"h":140.4225,"l":139.77,"n":530,"o":139.95,"t":"2026-09-22T16:45:00Z","v":16705,"vw":140.022078},{"c":139.26,"h":140.16,"l":139.09,"n":610,"o":139.99,"t":"2026-09-22T17:00:00Z","v":19499,"vw":139.62969},{"c":139.685,"h":139.72,"l":139.26,"n":633,"o":139.26,"t":"2026-09-22T17:15:00Z","v":23221,"vw":139.519112},{"c":139.91,"h":140,"l":139.43,"n":578,"o":139.71,"t":"2026-09-22T17:30:00Z","v":18728,"vw":139.730895},{"c":140.105,"h":140.18,"l":139.61,"n":779,"o":139.955,"t":"2026-09-22T17:45:00Z","v":27648,"vw":139.855429},{"c":139.32,"h":140.0575,"l":139.3,"n":710,"o":140.0575,"t":"2026-09-22T18:00:00Z","v":20931,"vw":139.717988},{"c":139.31,"h":139.44,"l":139.13,"n":592,"o":139.3,"t":"2026-09-22T18:15:00Z","v":20435,"vw":139.264391},{"c":139.625,"h":139.65,"l":139.29,"n":685,"o":139.32,"t":"2026-09-22T18:30:00Z","v":26724,"vw":139.44425},{"c":139.02,"h":139.715,"l":139.02,"n":885,"o":139.6,"t":"2026-09-22T18:45:00Z","v":37998,"vw":139.47153},{"c":139.02,"h":139.13,"l":138.59,"n":1248,"o":139.105,"t":"2026-09-22T19:00:00Z","v":47012,"vw":138.914783},{"c":139.975,"h":140.075,"l":138.8201,"n":1153,"o":139.03,"t":"2026-09-22T19:15:00Z","v":42638,"vw":139.361348},{"c":139.69,"h":140.22,"l":139.67,"n":1671,"o":139.975,"t":"2026-09-22T19:30:00Z","v":76349,"vw":139.90591},{"c":139.35,"h":139.85,"l":139.235,"n":4005,"o":139.69,"t":"2026-09-22T19:45:00Z","v":192254,"vw":139.449405},{"c":139.38,"h":139.38,"l":139.38,"n":76,"o":139.38,"t":"2026-09-22T20:00:00Z","v":261455,"vw":139.38},{"c":139.38,"h":139.38,"l":139.38,"n":1,"o":139.38,"t":"2026-09-22T20:30:00Z","v":289,"vw":139.38},{"c":139.35,"h":139.35,"l":139.35,"n":1,"o":139.35,"t":"2026-09-22T22:30:00Z","v":200,"vw":139.35},{"c":138.97,"h":138.97,"l":138.97,"n":2,"o":138.97,"t":"2026-09-22T22:45:00Z","v":110,"vw":138.97},{"c":138.87,"h":139.67,"l":138.01,"n":390,"o":139.07,"t":"2026-09-23T13:30:00Z","v":26823,"vw":138.989644},{"c":139.005,"h":139.82,"l":138.815,"n":684,"o":138.815,"t":"2026-09-23T13:45:00Z","v":28244,"vw":139.297693},{"c":139.505,"h":139.72,"l":138.255,"n":660,"o":138.84,"t":"2026-09-23T14:00:00Z","v":25350,"vw":138.996262},{"c":138.695,"h":139.64,"l":138.59,"n":679,"o":139.51,"t":"2026-09-23T14:15:00Z","v":21799,"vw":139.201777},{"c":138.65,"h":138.905,"l":138.55,"n":442,"o":138.7025,"t":"2026-09-23T14:30:00Z","v":14425,"vw":138.686649},{"c":138.635,"h":138.66,"l":138.31,"n":639,"o":138.645,"t":"2026-09-23T14:45:00Z","v":18296,"vw":138.446233},{"c":138.44,"h":138.71,"l":138.44,"n":590,"o":138.655,"t":"2026-09-23T15:00:00Z","v":14396,"vw":138.56342},{"c":137.69,"h":138.53,"l":137.67,"n":879,"o":138.47,"t":"2026-09-23T15:15:00Z","v":28357,"vw":138.118561},{"c":137.565,"h":137.685,"l":137.3,"n":885,"o":137.66,"t":"2026-09-23T15:30:00Z","v":36517,"vw":137.507491},{"c":137.56,"h":137.79,"l":137.39,"n":600,"o":137.56,"t":"2026-09-23T15:45:00Z","v":19689,"vw":137.598097},{"c":137.65,"h":137.76,"l":137.48,"n":616,"o":137.58,"t":"2026-09-23T16:00:00Z","v":16418,"vw":137.588929},{"c":137.63,"h":137.8,"l":137.43,"n":609,"o":137.68,"t":"2026-09-23T16:15:00Z","v":21334,"vw":137.62618},{"c":137.15,"h":137.73,"l":137.15,"n":552,"o":137.625,"t":"2026-09-23T16:30:00Z","v":14406,"vw":137.49156},{"c":137.395,"h":137.525,"l":136.98,"n":491,"o":137.22,"t":"2026-09-23T16:45:00Z","v":18286,"vw":137.1605},{"c":136.5,"h":137.51,"l":136.5,"n":914,"o":137.37,"t":"2026-09-23T17:00:00Z","v":41485,"vw":137.05292},{"c":136.42,"h":136.51,"l":136.3,"n":597,"o":136.49,"t":"2026-09-23T17:15:00Z","v":16709,"vw":136.401129},{"c":135.815,"h":136.47,"l":135.7341,"n":863,"o":136.47,"t":"2026-09-23T17:30:00Z","v":32041,"vw":135.897416},{"c":136.01,"h":136.01,"l":135.815,"n":540,"o":135.815,"t":"2026-09-23T17:45:00Z","v":13784,"vw":135.921408},{"c":136.095,"h":136.19,"l":135.9125,"n":809,"o":135.9125,"t":"2026-09-23T18:00:00Z","v":24437,"vw":136.05015},{"c":135.87,"h":136.085,"l":135.801,"n":689,"o":136.085,"t":"2026-09-23T18:15:00Z","v":27965,"vw":135.90397},{"c":135.62,"h":135.905,"l":135.49,"n":1043,"o":135.87,"t":"2026-09-23T18:30:00Z","v":44587,"vw":135.677471},{"c":135.345,"h":135.82,"l":135.33,"n":850,"o":135.57,"t":"2026-09-23T18:45:00Z","v":26160,"vw":135.528926},{"c":135.2975,"h":135.4499,"l":135,"n":832,"o":135.36,"t":"2026-09-23T19:00:00Z","v":25218,"vw":135.208442},{"c":134.9,"h":135.6199,"l":134.805,"n":1602,"o":135.335,"t":"2026-09-23T19:15:00Z","v":73575,"vw":135.222559},{"c":135.48,"h":135.48,"l":134.73,"n":1690,"o":134.89,"t":"2026-09-23T19:30:00Z","v":68413,"vw":134.985777},{"c":136.5,"h":136.5,"l":135.405,"n":3915,"o":135.405,"t":"2026-09-23T19:45:00Z","v":171577,"vw":136.057022},{"c":136.4738,"h":136.49,"l":136.4738,"n":60,"o":136.49,"t":"2026-09-23T20:00:00Z","v":140729,"vw":136.489922},{"c":136.49,"h":136.49,"l":136.49,"n":1,"o":136.49,"t":"2026-09-23T20:15:00Z","v":1560,"vw":136.49},{"c":136,"h":136,"l":136,"n":31,"o":136,"t":"2026-09-24T11:00:00Z","v":1162,"vw":136},{"c":136.85,"h":136.85,"l":136.85,"n":12,"o":136.85,"t":"2026-09-24T12:00:00Z","v":596,"vw":136.85},{"c":135.225,"h":139.3511,"l":135.165,"n":607,"o":136.8,"t":"2026-09-24T13:30:00Z","v":29310,"vw":136.989564},{"c":135.415,"h":135.43,"l":134.5501,"n":654,"o":135.03,"t":"2026-09-24T13:45:00Z","v":20631,"vw":135.050016},{"c":135.8325,"h":136.29,"l":135.32,"n":748,"o":135.345,"t":"2026-09-24T14:00:00Z","v":31104,"vw":135.82583},{"c":135.37,"h":135.97,"l":135.31,"n":655,"o":135.815,"t":"2026-09-24T14:15:00Z","v":22266,"vw":135.631122},{"c":135.535,"h":135.915,"l":135.38,"n":715,"o":135.65,"t":"2026-09-24T14:30:00Z","v":30766,"vw":135.747777},{"c":135.085,"h":135.67,"l":134.65,"n":830,"o":135.5325,"t":"2026-09-24T14:45:00Z","v":32298,"vw":135.259107},{"c":135.115,"h":135.35,"l":134.93,"n":576,"o":135.07,"t":"2026-09-24T15:00:00Z","v":13255,"vw":135.149484},{"c":134.94,"h":135.21,"l":134.72,"n":614,"o":135.185,"t":"2026-09-24T15:15:00Z","v":27321,"vw":134.942571},{"c":135.366,"h":135.38,"l":134.8601,"n":531,"o":134.8601,"t":"2026-09-24T15:30:00Z","v":20602,"vw":135.20956},{"c":135.15,"h":135.4,"l":135.065,"n":498,"o":135.4,"t":"2026-09-24T15:45:00Z","v":16751,"vw":135.218362},{"c":134.84,"h":135.2,"l":134.58,"n":537,"o":135.155,"t":"2026-09-24T16:00:00Z","v":19931,"vw":134.774634},{"c":135.4,"h":135.77,"l":134.94,"n":600,"o":134.96,"t":"2026-09-24T16:15:00Z","v":21898,"vw":135.304657},{"c":135.03,"h":135.3,"l":135,"n":480,"o":135.25,"t":"2026-09-24T16:30:00Z","v":16154,"vw":135.107321},{"c":134.98,"h":135.3147,"l":134.96,"n":417,"o":135.04,"t":"2026-09-24T16:45:00Z","v":12402,"vw":135.115789},{"c":135.14,"h":135.14,"l":134.735,"n":552,"o":134.96,"t":"2026-09-24T17:00:00Z","v":27743,"vw":134.973482},{"c":135.1,"h":135.268,"l":134.9264,"n":518,"o":135.175,"t":"2026-09-24T17:15:00Z","v":22934,"vw":135.054319},{"c":134.69,"h":135.46,"l":134.655,"n":676,"o":135.1,"t":"2026-09-24T17:30:00Z","v":32486,"vw":134.921611},{"c":135.285,"h":135.38,"l":134.69,"n":754,"o":134.7,"t":"2026-09-24T17:45:00Z","v":52254,"vw":135.015398},{"c":135.925,"h":135.925,"l":135.405,"n":647,"o":135.45,"t":"2026-09-24T18:00:00Z","v":17013,"vw":135.602429},{"c":135.46,"h":135.96,"l":135.2,"n":849,"o":135.94,"t":"2026-09-24T18:15:00Z","v":36040,"vw":135.487162},{"c":135.18,"h":135.49,"l":135.01,"n":724,"o":135.47,"t":"2026-09-24T18:30:00Z","v":22933,"vw":135.195082},{"c":134.855,"h":135.22,"l":134.84,"n":800,"o":135.18,"t":"2026-09-24T18:45:00Z","v":26662,"vw":134.943015},{"c":135.085,"h":135.23,"l":134.805,"n":1004,"o":134.87,"t":"2026-09-24T19:00:00Z","v":32661,"vw":134.987724},{"c":135.22,"h":135.35,"l":135.02,"n":1048,"o":135.14,"t":"2026-09-24T19:15:00Z","v":30327,"vw":135.177619},{"c":135.57,"h":135.7,"l":135.12,"n":1601,"o":135.21,"t":"2026-09-24T19:30:00Z","v":60615,"vw":135.429472},{"c":135.83,"h":135.85,"l":135.06,"n":4114,"o":135.6499,"t":"2026-09-24T19:45:00Z","v":196453,"vw":135.512756},{"c":135.78,"h":135.78,"l":135.78,"n":69,"o":135.78,"t":"2026-09-24T20:00:00Z","v":187372,"vw":135.78},{"c":135.23,"h":136.56,"l":134.48,"n":447,"o":135.57,"t":"2026-09-25T13:30:00Z","v":18509,"vw":135.619058},{"c":135.29,"h":135.925,"l":134.74,"n":514,"o":134.96,"t":"2026-09-25T13:45:00Z","v":23660,"vw":135.265519},{"c":135.575,"h":135.68,"l":134.78,"n":602,"o":135.255,"t":"2026-09-25T14:00:00Z","v":18922,"vw":135.131208},{"c":136.045,"h":136.045,"l":135.56,"n":560,"o":135.61,"t":"2026-09-25T14:15:00Z","v":24012,"vw":135.731447},{"c":136.65,"h":137.005,"l":135.84,"n":513,"o":136.15,"t":"2026-09-25T14:30:00Z","v":14615,"vw":136.302962},{"c":137.245,"h":137.245,"l":136.59,"n":502,"o":136.68,"t":"2026-09-25T14:45:00Z","v":11962,"vw":136.859922},{"c":136.635,"h":137.52,"l":136.54,"n":530,"o":137.355,"t":"2026-09-25T15:00:00Z","v":17903,"vw":136.883768},{"c":136.805,"h":137.2,"l":136.64,"n":571,"o":136.69,"t":"2026-09-25T15:15:00Z","v":18546,"vw":136.909415},{"c":136.425,"h":136.81,"l":136.08,"n":840,"o":136.705,"t":"2026-09-25T15:30:00Z","v":29795,"vw":136.394286},{"c":137.04,"h":137.24,"l":136.2,"n":674,"o":136.32,"t":"2026-09-25T15:45:00Z","v":30868,"vw":136.903543},{"c":136.98,"h":137.29,"l":136.98,"n":546,"o":137.08,"t":"2026-09-25T16:00:00Z","v":21549,"vw":137.141201},{"c":137.845,"h":137.91,"l":136.81,"n":869,"o":136.95,"t":"2026-09-25T16:15:00Z","v":48607,"vw":137.201696},{"c":137.915,"h":138.06,"l":137.46,"n":745,"o":137.82,"t":"2026-09-25T16:30:00Z","v":33120,"vw":137.874078},{"c":137.39,"h":137.69,"l":137.32,"n":536,"o":137.68,"t":"2026-09-25T16:45:00Z","v":17669,"vw":137.528038},{"c":136.805,"h":137.59,"l":136.3601,"n":868,"o":137.465,"t":"2026-09-25T17:00:00Z","v":52619,"vw":136.984386},{"c":137.065,"h":137.215,"l":136.48,"n":612,"o":136.805,"t":"2026-09-25T17:15:00Z","v":28737,"vw":136.737543},{"c":137.18,"h":137.22,"l":136.98,"n":553,"o":137.09,"t":"2026-09-25T17:30:00Z","v":23500,"vw":137.090785},{"c":137.155,"h":137.21,"l":136.96,"n":538,"o":137.125,"t":"2026-09-25T17:45:00Z","v":22766,"vw":137.061844},{"c":137.06,"h":137.255,"l":137.01,"n":547,"o":137.23,"t":"2026-09-25T18:00:00Z","v":35209,"vw":137.127024},{"c":136.72,"h":137.06,"l":136.64,"n":881,"o":137.06,"t":"2026-09-25T18:15:00Z","v":39559,"vw":136.812915},{"c":136.55,"h":136.765,"l":136.441,"n":643,"o":136.72,"t":"2026-09-25T18:30:00Z","v":24119,"vw":136.665888},{"c":136.471,"h":136.72,"l":136.39,"n":640,"o":136.44,"t":"2026-09-25T18:45:00Z","v":21453,"vw":136.508515},{"c":136.25,"h":136.63,"l":136.095,"n":884,"o":136.54,"t":"2026-09-25T19:00:00Z","v":29164,"vw":136.276899},{"c":135.845,"h":136.255,"l":135.77,"n":1011,"o":136.255,"t":"2026-09-25T19:15:00Z","v":41491,"vw":136.042597},{"c":136.345,"h":136.36,"l":135.9,"n":1365,"o":135.9,"t":"2026-09-25T19:30:00Z","v":45150,"vw":136.175768},{"c":136.13,"h":136.51,"l":135.87,"n":3487,"o":136.41,"t":"2026-09-25T19:45:00Z","v":149520,"vw":136.17344},{"c":136.13,"h":136.13,"l":136.13,"n":50,"o":136.13,"t":"2026-09-25T20:00:00Z","v":170518,"vw":136.13},{"c":136.24,"h":136.24,"l":136.24,"n":2,"o":136.24,"t":"2026-09-25T20:30:00Z","v":183,"vw":136.24},{"c":136.17,"h":136.17,"l":136.17,"n":3,"o":136.17,"t":"2026-09-28T10:45:00Z","v":235,"vw":136.17},{"c":135.47,"h":135.47,"l":135.47,"n":19,"o":135.47,"t":"2026-09-28T11:00:00Z","v":737,"vw":135.47},{"c":136,"h":136,"l":136,"n":2,"o":136,"t":"2026-09-28T12:45:00Z","v":1637,"vw":136},{"c":134.11,"h":135.5,"l":134.11,"n":15,"o":135.5,"t":"2026-09-28T13:15:00Z","v":4309,"vw":135.334937},{"c":131.435,"h":135.4,"l":130.965,"n":1485,"o":134.44,"t":"2026-09-28T13:30:00Z","v":105817,"vw":133.360608},{"c":131.655,"h":132.495,"l":130.385,"n":1766,"o":131.25,"t":"2026-09-28T13:45:00Z","v":127510,"vw":131.515619},{"c":132.1,"h":133.27,"l":131.125,"n":1088,"o":131.53,"t":"2026-09-28T14:00:00Z","v":51253,"vw":132.108051},{"c":132.66,"h":132.925,"l":131.655,"n":1246,"o":132.78,"t":"2026-09-28T14:15:00Z","v":79602,"vw":132.259757},{"c":132.54,"h":132.705,"l":132.05,"n":975,"o":132.69,"t":"2026-09-28T14:30:00Z","v":38249,"vw":132.356189},{"c":132.72,"h":133.22,"l":132.48,"n":934,"o":132.53,"t":"2026-09-28T14:45:00Z","v":27061,"vw":132.825682},{"c":133.165,"h":133.165,"l":132.46,"n":866,"o":132.7,"t":"2026-09-28T15:00:00Z","v":23726,"vw":132.738358},{"c":132.66,"h":133.38,"l":132.63,"n":796,"o":133.1458,"t":"2026-09-28T15:15:00Z","v":25511,"vw":133.060034},{"c":132.775,"h":132.775,"l":132.325,"n":672,"o":132.46,"t":"2026-09-28T15:30:00Z","v":25533,"vw":132.583975},{"c":132.49,"h":132.755,"l":132.29,"n":710,"o":132.73,"t":"2026-09-28T15:45:00Z","v":26556,"vw":132.564482},{"c":132.38,"h":132.59,"l":132.275,"n":781,"o":132.5,"t":"2026-09-28T16:00:00Z","v":29036,"vw":132.460068},{"c":132.98,"h":133.25,"l":132.215,"n":1228,"o":132.37,"t":"2026-09-28T16:15:00Z","v":65362,"vw":132.737799},{"c":132.965,"h":133.0599,"l":132.77,"n":668,"o":133.01,"t":"2026-09-28T16:30:00Z","v":24592,"vw":132.940465},{"c":132.86,"h":133.06,"l":132.78,"n":667,"o":132.9,"t":"2026-09-28T16:45:00Z","v":28934,"vw":132.909426},{"c":133.2813,"h":133.585,"l":132.63,"n":1011,"o":132.89,"t":"2026-09-28T17:00:00Z","v":54627,"vw":132.903484},{"c":132.4622,"h":133.275,"l":132.27,"n":682,"o":133.25,"t":"2026-09-28T17:15:00Z","v":25973,"vw":132.796443},{"c":132.24,"h":132.57,"l":132.145,"n":946,"o":132.55,"t":"2026-09-28T17:30:00Z","v":40826,"vw":132.369985},{"c":132.585,"h":132.66,"l":132.33,"n":899,"o":132.33,"t":"2026-09-28T17:45:00Z","v":36606,"vw":132.504335},{"c":132.7,"h":132.8,"l":132.55,"n":794,"o":132.585,"t":"2026-09-28T18:00:00Z","v":40778,"vw":132.689331},{"c":132.46,"h":132.7,"l":132.44,"n":744,"o":132.7,"t":"2026-09-28T18:15:00Z","v":38656,"vw":132.54805},{"c":132.435,"h":132.57,"l":132.36,"n":824,"o":132.47,"t":"2026-09-28T18:30:00Z","v":40088,"vw":132.446899},{"c":132.33,"h":132.54,"l":132.2,"n":932,"o":132.435,"t":"2026-09-28T18:45:00Z","v":37312,"vw":132.384794},{"c":132.35,"h":132.65,"l":132.21,"n":964,"o":132.385,"t":"2026-09-28T19:00:00Z","v":35047,"vw":132.469246},{"c":132.58,"h":132.61,"l":132.28,"n":1212,"o":132.38,"t":"2026-09-28T19:15:00Z","v":50406,"vw":132.469759},{"c":132.935,"h":133.06,"l":132.5895,"n":1539,"o":132.65,"t":"2026-09-28T19:30:00Z","v":66697,"vw":132.841682},{"c":133.24,"h":133.245,"l":132.855,"n":4059,"o":132.965,"t":"2026-09-28T19:45:00Z","v":194735,"vw":133.09374},{"c":132.44,"h":133.11,"l":132.44,"n":159,"o":133.11,"t":"2026-09-28T20:00:00Z","v":270398,"vw":133.109029},{"c":133.25,"h":133.25,"l":133.25,"n":5,"o":133.25,"t":"2026-09-28T21:00:00Z","v":510,"vw":133.25},{"c":132.13,"h":133.49,"l":131.145,"n":683,"o":132.58,"t":"2026-09-29T13:30:00Z","v":33111,"vw":132.117961},{"c":131.36,"h":132.205,"l":131.21,"n":445,"o":131.88,"t":"2026-09-29T13:45:00Z","v":17048,"vw":131.687734},{"c":131.71,"h":131.91,"l":131.03,"n":706,"o":131.36,"t":"2026-09-29T14:00:00Z","v":18143,"vw":131.499565},{"c":131.535,"h":131.95,"l":131.37,"n":963,"o":131.79,"t":"2026-09-29T14:15:00Z","v":47458,"vw":131.623989},{"c":132.06,"h":132.06,"l":131.25,"n":628,"o":131.515,"t":"2026-09-29T14:30:00Z","v":20803,"vw":131.49712},{"c":131.67,"h":132.08,"l":131.57,"n":643,"o":132.08,"t":"2026-09-29T14:45:00Z","v":21769,"vw":131.742117},{"c":131.37,"h":131.65,"l":131.36,"n":740,"o":131.65,"t":"2026-09-29T15:00:00Z","v":21360,"vw":131.532253},{"c":132.24,"h":132.24,"l":131.39,"n":708,"o":131.58,"t":"2026-09-29T15:15:00Z","v":23276,"vw":131.810426},{"c":132.35,"h":132.53,"l":132.135,"n":648,"o":132.24,"t":"2026-09-29T15:30:00Z","v":26037,"vw":132.304567},{"c":132.235,"h":132.45,"l":132.1575,"n":672,"o":132.335,"t":"2026-09-29T15:45:00Z","v":36773,"vw":132.292719},{"c":131.53,"h":132.46,"l":131.53,"n":887,"o":132.2,"t":"2026-09-29T16:00:00Z","v":37742,"vw":132.204965},{"c":131.45,"h":131.67,"l":131.36,"n":612,"o":131.645,"t":"2026-09-29T16:15:00Z","v":21912,"vw":131.563732},{"c":131.73,"h":131.73,"l":131.4,"n":649,"o":131.6,"t":"2026-09-29T16:30:00Z","v":17059,"vw":131.558631},{"c":131.45,"h":131.74,"l":131.44,"n":713,"o":131.73,"t":"2026-09-29T16:45:00Z","v":20638,"vw":131.569142},{"c":131.855,"h":131.855,"l":131.45,"n":715,"o":131.54,"t":"2026-09-29T17:00:00Z","v":24907,"vw":131.61445},{"c":131.49,"h":131.91,"l":131.49,"n":572,"o":131.855,"t":"2026-09-29T17:15:00Z","v":15878,"vw":131.736651},{"c":131.455,"h":131.67,"l":131.26,"n":968,"o":131.535,"t":"2026-09-29T17:30:00Z","v":37914,"vw":131.425377},{"c":131.4375,"h":131.705,"l":131.36,"n":836,"o":131.455,"t":"2026-09-29T17:45:00Z","v":43002,"vw":131.500388},{"c":131,"h":131.79,"l":130.8,"n":930,"o":131.58,"t":"2026-09-29T18:00:00Z","v":37076,"vw":131.337109},{"c":131.03,"h":131.35,"l":131,"n":1072,"o":131.01,"t":"2026-09-29T18:15:00Z","v":55858,"vw":131.134249},{"c":131.43,"h":131.55,"l":130.8001,"n":1081,"o":131.035,"t":"2026-09-29T18:30:00Z","v":68222,"vw":131.265847},{"c":132.13,"h":132.13,"l":131.35,"n":1145,"o":131.47,"t":"2026-09-29T18:45:00Z","v":56927,"vw":131.697547},{"c":132.54,"h":132.755,"l":132.15,"n":1018,"o":132.26,"t":"2026-09-29T19:00:00Z","v":34724,"vw":132.521193},{"c":132.595,"h":132.67,"l":132,"n":1416,"o":132.51,"t":"2026-09-29T19:15:00Z","v":65428,"vw":132.375519},{"c":132.68,"h":133.115,"l":132.55,"n":1608,"o":132.68,"t":"2026-09-29T19:30:00Z","v":69983,"vw":132.856463},{"c":132.86,"h":132.91,"l":132.38,"n":3920,"o":132.68,"t":"2026-09-29T19:45:00Z","v":180217,"vw":132.801303},{"c":132.89,"h":132.89,"l":132.84,"n":69,"o":132.84,"t":"2026-09-29T20:00:00Z","v":177437,"vw":132.84003},{"c":132.84,"h":132.84,"l":132.1547,"n":2,"o":132.1547,"t":"2026-09-29T20:15:00Z","v":13321,"vw":132.203316},{"c":133,"h":133,"l":132.99,"n":23,"o":132.99,"t":"2026-09-30T11:15:00Z","v":600,"vw":132.997669},{"c":131.05,"h":133.085,"l":130.904,"n":449,"o":132.93,"t":"2026-09-30T13:30:00Z","v":34109,"vw":132.028941},{"c":130.82,"h":131.245,"l":130.63,"n":648,"o":131.185,"t":"2026-09-30T13:45:00Z","v":18823,"vw":130.891704},{"c":131.16,"h":131.39,"l":130.57,"n":564,"o":130.57,"t":"2026-09-30T14:00:00Z","v":16916,"vw":131.034895},{"c":131.195,"h":131.4,"l":130.92,"n":637,"o":131.145,"t":"2026-09-30T14:15:00Z","v":21103,"vw":131.108007},{"c":132.145,"h":132.46,"l":131.23,"n":445,"o":131.23,"t":"2026-09-30T14:30:00Z","v":10266,"vw":131.684126},{"c":132.55,"h":133.145,"l":132.04,"n":805,"o":132.27,"t":"2026-09-30T14:45:00Z","v":35353,"vw":132.502531},{"c":132.58,"h":132.96,"l":132.47,"n":470,"o":132.6,"t":"2026-09-30T15:00:00Z","v":11989,"vw":132.600499},{"c":131.93,"h":132.6051,"l":131.82,"n":738,"o":132.535,"t":"2026-09-30T15:15:00Z","v":32346,"vw":132.256924},{"c":132.125,"h":132.255,"l":131.95,"n":872,"o":131.95,"t":"2026-09-30T15:30:00Z","v":64644,"vw":132.062073},{"c":132.405,"h":132.6,"l":131.995,"n":802,"o":132.11,"t":"2026-09-30T15:45:00Z","v":55893,"vw":132.198089},{"c":132.23,"h":132.635,"l":132.1,"n":629,"o":132.405,"t":"2026-09-30T16:00:00Z","v":26566,"vw":132.359026},{"c":132.3001,"h":132.45,"l":132.14,"n":582,"o":132.22,"t":"2026-09-30T16:15:00Z","v":27759,"vw":132.253723},{"c":132.14,"h":132.33,"l":132.03,"n":656,"o":132.3,"t":"2026-09-30T16:30:00Z","v":26601,"vw":132.171657},{"c":131.53,"h":132.13,"l":131.53,"n":766,"o":132.125,"t":"2026-09-30T16:45:00Z","v":29420,"vw":131.854004},{"c":131.495,"h":131.75,"l":131.4,"n":571,"o":131.53,"t":"2026-09-30T17:00:00Z","v":23401,"vw":131.516694},{"c":131.38,"h":131.485,"l":131.165,"n":626,"o":131.485,"t":"2026-09-30T17:15:00Z","v":29399,"vw":131.356944},{"c":131.21,"h":131.47,"l":131.05,"n":641,"o":131.33,"t":"2026-09-30T17:30:00Z","v":25867,"vw":131.270648},{"c":131.215,"h":131.35,"l":131.01,"n":758,"o":131.22,"t":"2026-09-30T17:45:00Z","v":27901,"vw":131.200448},{"c":131.29,"h":131.62,"l":131.15,"n":1021,"o":131.18,"t":"2026-09-30T18:00:00Z","v":38033,"vw":131.317368},{"c":130.98,"h":131.405,"l":130.91,"n":764,"o":131.39,"t":"2026-09-30T18:15:00Z","v":30723,"vw":131.116894},{"c":131.11,"h":131.2,"l":130.91,"n":1157,"o":130.93,"t":"2026-09-30T18:30:00Z","v":44106,"vw":131.049869},{"c":130.795,"h":131.21,"l":130.65,"n":1052,"o":131.145,"t":"2026-09-30T18:45:00Z","v":34148,"vw":130.966984},{"c":130.34,"h":130.88,"l":130.22,"n":1242,"o":130.795,"t":"2026-09-30T19:00:00Z","v":50502,"vw":130.553401},{"c":130.67,"h":130.69,"l":130.22,"n":1458,"o":130.29,"t":"2026-09-30T19:15:00Z","v":61719,"vw":130.445499},{"c":130.56,"h":130.91,"l":130.53,"n":1915,"o":130.6,"t":"2026-09-30T19:30:00Z","v":85665,"vw":130.684222},{"c":130.5,"h":130.65,"l":130.1,"n":5628,"o":130.56,"t":"2026-09-30T19:45:00Z","v":269398,"vw":130.442478},{"c":130.47,"h":130.47,"l":130.47,"n":81,"o":130.47,"t":"2026-09-30T20:00:00Z","v":265533,"vw":130.47},{"c":130.51,"h":130.51,"l":130.51,"n":3,"o":130.51,"t":"2026-09-30T22:00:00Z","v":135,"vw":130.51},{"c":130.6,"h":130.6,"l":130.6,"n":51,"o":130.6,"t":"2026-10-01T11:00:00Z","v":696,"vw":130.6},{"c":130.51,"h":130.51,"l":130.51,"n":4,"o":130.51,"t":"2026-10-01T12:30:00Z","v":200,"vw":130.51},{"c":131.34,"h":132.015,"l":131.035,"n":607,"o":131.78,"t":"2026-10-01T13:30:00Z","v":31175,"vw":131.623939},{"c":129.87,"h":131.42,"l":129.83,"n":943,"o":131.34,"t":"2026-10-01T13:45:00Z","v":31934,"vw":130.594977},{"c":130.05,"h":130.265,"l":129.44,"n":701,"o":129.8,"t":"2026-10-01T14:00:00Z","v":17837,"vw":129.726445},{"c":130.63,"h":130.86,"l":130.14,"n":464,"o":130.28,"t":"2026-10-01T14:15:00Z","v":24591,"vw":130.3393},{"c":129.96,"h":130.79,"l":129.8,"n":531,"o":130.735,"t":"2026-10-01T14:30:00Z","v":18117,"vw":130.430125},{"c":129.2,"h":129.96,"l":128.99,"n":964,"o":129.96,"t":"2026-10-01T14:45:00Z","v":53599,"vw":129.256961},{"c":128.93,"h":129.63,"l":128.88,"n":715,"o":129.43,"t":"2026-10-01T15:00:00Z","v":20990,"vw":129.252022},{"c":129.66,"h":129.75,"l":128.745,"n":628,"o":128.93,"t":"2026-10-01T15:15:00Z","v":21920,"vw":129.195578},{"c":130.23,"h":130.385,"l":129.595,"n":614,"o":129.655,"t":"2026-10-01T15:30:00Z","v":16218,"vw":129.948977},{"c":129.18,"h":130.28,"l":129.11,"n":865,"o":130.22,"t":"2026-10-01T15:45:00Z","v":37287,"vw":129.506583},{"c":130.335,"h":130.415,"l":129.21,"n":886,"o":129.21,"t":"2026-10-01T16:00:00Z","v":35448,"vw":129.761105},{"c":130.525,"h":130.91,"l":130.31,"n":852,"o":130.34,"t":"2026-10-01T16:15:00Z","v":44247,"vw":130.648707},{"c":130.735,"h":130.735,"l":130.065,"n":733,"o":130.525,"t":"2026-10-01T16:30:00Z","v":17873,"vw":130.436209},{"c":130.88,"h":130.94,"l":130.64,"n":987,"o":130.78,"t":"2026-10-01T16:45:00Z","v":31382,"vw":130.767723},{"c":130.87,"h":130.99,"l":130.64,"n":827,"o":130.82,"t":"2026-10-01T17:00:00Z","v":27766,"vw":130.832693},{"c":130.74,"h":131.46,"l":130.74,"n":793,"o":130.87,"t":"2026-10-01T17:15:00Z","v":29219,"vw":131.192576},{"c":130.9025,"h":131.235,"l":130.665,"n":800,"o":130.86,"t":"2026-10-01T17:30:00Z","v":34426,"vw":130.899744},{"c":130.68,"h":131.01,"l":130.56,"n":693,"o":130.8244,"t":"2026-10-01T17:45:00Z","v":25189,"vw":130.765944},{"c":130.2205,"h":130.68,"l":130.15,"n":848,"o":130.68,"t":"2026-10-01T18:00:00Z","v":24640,"vw":130.360323},{"c":130.6,"h":130.67,"l":130.26,"n":745,"o":130.405,"t":"2026-10-01T18:15:00Z","v":23398,"vw":130.48643},{"c":130.5,"h":130.9319,"l":130.5,"n":943,"o":130.64,"t":"2026-10-01T18:30:00Z","v":37102,"vw":130.726484},{"c":130.835,"h":131,"l":130.39,"n":1270,"o":130.51,"t":"2026-10-01T18:45:00Z","v":59632,"vw":130.725015},{"c":131.04,"h":131.1,"l":130.62,"n":772,"o":130.855,"t":"2026-10-01T19:00:00Z","v":26602,"vw":130.786587},{"c":131.01,"h":131.17,"l":130.94,"n":759,"o":131.045,"t":"2026-10-01T19:15:00Z","v":25345,"vw":131.050046},{"c":130.72,"h":131.235,"l":130.69,"n":1516,"o":131.0828,"t":"2026-10-01T19:30:00Z","v":52721,"vw":131.013761},{"c":130.84,"h":131.135,"l":130.605,"n":4006,"o":130.73,"t":"2026-10-01T19:45:00Z","v":191609,"vw":130.844091},{"c":130.79,"h":130.83,"l":130.79,"n":70,"o":130.83,"t":"2026-10-01T20:00:00Z","v":1464276,"vw":130.790003},{"c":131.05,"h":131.05,"l":131.05,"n":43,"o":131.05,"t":"2026-10-02T13:00:00Z","v":580,"vw":131.05},{"c":128.205,"h":132.31,"l":128.01,"n":583,"o":131.825,"t":"2026-10-02T13:30:00Z","v":28508,"vw":130.75926},{"c":128.88,"h":129.02,"l":128.135,"n":1014,"o":128.165,"t":"2026-10-02T13:45:00Z","v":37305,"vw":128.563399},{"c":130.5205,"h":130.5205,"l":128.7,"n":802,"o":129.03,"t":"2026-10-02T14:00:00Z","v":29122,"vw":130.047192},{"c":130.97,"h":131.24,"l":130.49,"n":670,"o":130.56,"t":"2026-10-02T14:15:00Z","v":17190,"vw":130.777103},{"c":132.14,"h":132.14,"l":130.925,"n":569,"o":130.94,"t":"2026-10-02T14:30:00Z","v":20141,"vw":131.766474},{"c":131.41,"h":132.53,"l":131.08,"n":871,"o":132.0525,"t":"2026-10-02T14:45:00Z","v":47301,"vw":132.063232},{"c":130.26,"h":131.48,"l":130.135,"n":652,"o":131.335,"t":"2026-10-02T15:00:00Z","v":19519,"vw":130.723246},{"c":131.27,"h":131.355,"l":130.03,"n":555,"o":130.29,"t":"2026-10-02T15:15:00Z","v":16725,"vw":130.744118},{"c":131.21,"h":131.82,"l":131.21,"n":641,"o":131.29,"t":"2026-10-02T15:30:00Z","v":19325,"vw":131.474665},{"c":130.995,"h":131.385,"l":130.96,"n":498,"o":131.23,"t":"2026-10-02T15:45:00Z","v":15547,"vw":131.204025},{"c":130.72,"h":131.135,"l":130.64,"n":558,"o":130.82,"t":"2026-10-02T16:00:00Z","v":17377,"vw":130.860448},{"c":130.46,"h":130.72,"l":130.34,"n":590,"o":130.72,"t":"2026-10-02T16:15:00Z","v":18605,"vw":130.509891},{"c":131.09,"h":131.09,"l":130.5,"n":497,"o":130.5,"t":"2026-10-02T16:30:00Z","v":13329,"vw":130.801316},{"c":130.93,"h":131.3599,"l":130.93,"n":679,"o":131.03,"t":"2026-10-02T16:45:00Z","v":20285,"vw":131.138769},{"c":131.08,"h":131.25,"l":130.98,"n":609,"o":131.17,"t":"2026-10-02T17:00:00Z","v":18861,"vw":131.140008},{"c":131.25,"h":131.35,"l":130.95,"n":621,"o":131.17,"t":"2026-10-02T17:15:00Z","v":25898,"vw":131.170324},{"c":131.33,"h":131.4,"l":131.05,"n":738,"o":131.33,"t":"2026-10-02T17:30:00Z","v":31648,"vw":131.232362},{"c":131.22,"h":131.38,"l":131.14,"n":547,"o":131.33,"t":"2026-10-02T17:45:00Z","v":18513,"vw":131.253406},{"c":131.385,"h":131.45,"l":131.24,"n":735,"o":131.24,"t":"2026-10-02T18:00:00Z","v":30274,"vw":131.355169},{"c":131.555,"h":131.62,"l":131.23,"n":823,"o":131.27,"t":"2026-10-02T18:15:00Z","v":38823,"vw":131.385162},{"c":131.25,"h":131.69,"l":131.25,"n":732,"o":131.555,"t":"2026-10-02T18:30:00Z","v":27111,"vw":131.482547},{"c":131.12,"h":131.465,"l":131.1,"n":865,"o":131.25,"t":"2026-10-02T18:45:00Z","v":39793,"vw":131.306014},{"c":131.535,"h":131.79,"l":131.05,"n":1190,"o":131.175,"t":"2026-10-02T19:00:00Z","v":48035,"vw":131.437493},{"c":131.52,"h":131.69,"l":131.34,"n":898,"o":131.56,"t":"2026-10-02T19:15:00Z","v":32241,"vw":131.539545},{"c":131.13,"h":131.555,"l":131.13,"n":1303,"o":131.46,"t":"2026-10-02T19:30:00Z","v":52377,"vw":131.353841},{"c":131.7,"h":131.74,"l":130.38,"n":4310,"o":131.125,"t":"2026-10-02T19:45:00Z","v":256391,"vw":131.360961},{"c":131.69,"h":132,"l":131.69,"n":71,"o":131.69,"t":"2026-10-02T20:00:00Z","v":1529280,"vw":131.690453},{"c":131.43,"h":131.43,"l":131.43,"n":1,"o":131.43,"t":"2026-10-05T08:00:00Z","v":206,"vw":131.43},{"c":132,"h":132,"l":132,"n":4,"o":132,"t":"2026-10-05T11:45:00Z","v":202,"vw":132},{"c":132.1,"h":132.5,"l":131.75,"n":95,"o":131.75,"t":"2026-10-05T12:15:00Z","v":4623,"vw":132.181787},{"c":132.19,"h":132.82,"l":131.225,"n":362,"o":131.56,"t":"2026-10-05T13:30:00Z","v":25095,"vw":131.991166},{"c":133.345,"h":133.72,"l":132.19,"n":678,"o":132.19,"t":"2026-10-05T13:45:00Z","v":31146,"vw":133.22529},{"c":133.05,"h":134.055,"l":133,"n":704,"o":133.27,"t":"2026-10-05T14:00:00Z","v":30307,"vw":133.664382},{"c":134.215,"h":134.48,"l":133.5,"n":807,"o":133.66,"t":"2026-10-05T14:15:00Z","v":41787,"vw":133.882824},{"c":134.47,"h":134.8,"l":134.13,"n":794,"o":134.215,"t":"2026-10-05T14:30:00Z","v":30806,"vw":134.345909},{"c":133.905,"h":134.69,"l":133.81,"n":843,"o":134.475,"t":"2026-10-05T14:45:00Z","v":35685,"vw":134.247817},{"c":134.57,"h":134.67,"l":133.905,"n":735,"o":133.9125,"t":"2026-10-05T15:00:00Z","v":30227,"vw":134.397607},{"c":134.29,"h":134.73,"l":134.28,"n":734,"o":134.565,"t":"2026-10-05T15:15:00Z","v":29617,"vw":134.566013},{"c":134.5,"h":134.885,"l":134.2302,"n":708,"o":134.2302,"t":"2026-10-05T15:30:00Z","v":21483,"vw":134.532322},{"c":134.37,"h":134.63,"l":134.37,"n":564,"o":134.57,"t":"2026-10-05T15:45:00Z","v":13441,"vw":134.511616},{"c":134.66,"h":134.77,"l":134.38,"n":520,"o":134.39,"t":"2026-10-05T16:00:00Z","v":18320,"vw":134.642483},{"c":135.12,"h":135.15,"l":134.66,"n":551,"o":134.67,"t":"2026-10-05T16:15:00Z","v":18602,"vw":134.908094},{"c":135.125,"h":135.24,"l":134.85,"n":540,"o":135.0801,"t":"2026-10-05T16:30:00Z","v":17204,"vw":134.986767},{"c":134.775,"h":135.14,"l":134.63,"n":513,"o":135.03,"t":"2026-10-05T16:45:00Z","v":13082,"vw":134.962435},{"c":134.57,"h":134.745,"l":134.5,"n":471,"o":134.7,"t":"2026-10-05T17:00:00Z","v":15547,"vw":134.651317},{"c":134.71,"h":134.97,"l":134.48,"n":830,"o":134.48,"t":"2026-10-05T17:15:00Z","v":34449,"vw":134.770399},{"c":135.0025,"h":135.07,"l":134.48,"n":680,"o":134.72,"t":"2026-10-05T17:30:00Z","v":35409,"vw":134.752683},{"c":134.7,"h":135.26,"l":134.64,"n":681,"o":135.07,"t":"2026-10-05T17:45:00Z","v":28533,"vw":135.063352},{"c":134.905,"h":134.935,"l":134.6701,"n":645,"o":134.7,"t":"2026-10-05T18:00:00Z","v":22359,"vw":134.807503},{"c":135.07,"h":135.07,"l":134.7,"n":781,"o":134.91,"t":"2026-10-05T18:15:00Z","v":23530,"vw":134.889866},{"c":134.805,"h":135.0999,"l":134.69,"n":828,"o":135.0999,"t":"2026-10-05T18:30:00Z","v":27630,"vw":134.924986},{"c":134.66,"h":134.82,"l":134.47,"n":915,"o":134.82,"t":"2026-10-05T18:45:00Z","v":36088,"vw":134.599746},{"c":134.4,"h":134.65,"l":134.285,"n":1005,"o":134.62,"t":"2026-10-05T19:00:00Z","v":40135,"vw":134.44317},{"c":134.595,"h":134.78,"l":134.45,"n":984,"o":134.45,"t":"2026-10-05T19:15:00Z","v":35198,"vw":134.651815},{"c":134.82,"h":135.005,"l":134.595,"n":1479,"o":134.62,"t":"2026-10-05T19:30:00Z","v":54913,"vw":134.767191},{"c":135.65,"h":135.81,"l":134.73,"n":4898,"o":134.825,"t":"2026-10-05T19:45:00Z","v":258243,"vw":135.41525},{"c":135.62,"h":135.62,"l":135.62,"n":76,"o":135.62,"t":"2026-10-05T20:00:00Z","v":833539,"vw":135.62},{"c":134.69,"h":136.16,"l":134.53,"n":676,"o":135.65,"t":"2026-10-06T13:30:00Z","v":40077,"vw":135.259631},{"c":135.13,"h":135.13,"l":134.4,"n":770,"o":134.74,"t":"2026-10-06T13:45:00Z","v":31722,"vw":134.721377},{"c":134.52,"h":135.44,"l":134.47,"n":680,"o":135.16,"t":"2026-10-06T14:00:00Z","v":27331,"vw":135.073232},{"c":134.56,"h":134.56,"l":133.725,"n":657,"o":134.31,"t":"2026-10-06T14:15:00Z","v":13582,"vw":134.281005},{"c":134.775,"h":134.78,"l":134.33,"n":384,"o":134.5825,"t":"2026-10-06T14:30:00Z","v":10593,"vw":134.534408},{"c":135.38,"h":135.59,"l":134.875,"n":441,"o":134.95,"t":"2026-10-06T14:45:00Z","v":10617,"vw":135.259813},{"c":135.21,"h":135.395,"l":134.88,"n":947,"o":135.39,"t":"2026-10-06T15:00:00Z","v":29773,"vw":135.130747},{"c":135.65,"h":135.82,"l":135.21,"n":1019,"o":135.238,"t":"2026-10-06T15:15:00Z","v":36617,"vw":135.620979},{"c":135.515,"h":135.785,"l":135.41,"n":628,"o":135.64,"t":"2026-10-06T15:30:00Z","v":15360,"vw":135.641917},{"c":135.925,"h":135.925,"l":135.485,"n":561,"o":135.63,"t":"2026-10-06T15:45:00Z","v":13243,"vw":135.703208},{"c":135.62,"h":135.95,"l":135.54,"n":702,"o":135.93,"t":"2026-10-06T16:00:00Z","v":22404,"vw":135.829832},{"c":135.56,"h":135.645,"l":135.41,"n":416,"o":135.56,"t":"2026-10-06T16:15:00Z","v":8556,"vw":135.523386},{"c":135.39,"h":135.81,"l":135.39,"n":748,"o":135.5375,"t":"2026-10-06T16:30:00Z","v":33285,"vw":135.663997},{"c":135.455,"h":135.55,"l":135.26,"n":585,"o":135.415,"t":"2026-10-06T16:45:00Z","v":19160,"vw":135.39202},{"c":135.2972,"h":135.51,"l":135.19,"n":499,"o":135.4,"t":"2026-10-06T17:00:00Z","v":15769,"vw":135.396459},{"c":134.59,"h":135.25,"l":134.59,"n":533,"o":135.2,"t":"2026-10-06T17:15:00Z","v":14755,"vw":135.035019},{"c":135.245,"h":135.25,"l":134.58,"n":665,"o":134.6425,"t":"2026-10-06T17:30:00Z","v":31787,"vw":134.996189},{"c":135.435,"h":135.52,"l":135.25,"n":611,"o":135.26,"t":"2026-10-06T17:45:00Z","v":13055,"vw":135.423641},{"c":135.375,"h":135.685,"l":135.35,"n":583,"o":135.42,"t":"2026-10-06T18:00:00Z","v":14890,"vw":135.525549},{"c":135.34,"h":135.655,"l":135.3,"n":763,"o":135.41,"t":"2026-10-06T18:15:00Z","v":26742,"vw":135.525074},{"c":135.41,"h":135.515,"l":135.21,"n":656,"o":135.33,"t":"2026-10-06T18:30:00Z","v":20619,"vw":135.402515},{"c":135.375,"h":135.6,"l":135.06,"n":880,"o":135.31,"t":"2026-10-06T18:45:00Z","v":29433,"vw":135.282004},{"c":135.17,"h":135.565,"l":135.17,"n":784,"o":135.375,"t":"2026-10-06T19:00:00Z","v":17955,"vw":135.380336},{"c":134.2,"h":135.17,"l":134.16,"n":1495,"o":135.17,"t":"2026-10-06T19:15:00Z","v":55224,"vw":134.679641},{"c":134.44,"h":134.56,"l":134.08,"n":1344,"o":134.2,"t":"2026-10-06T19:30:00Z","v":32114,"vw":134.316221},{"c":134.74,"h":134.84,"l":133.98,"n":3985,"o":134.33,"t":"2026-10-06T19:45:00Z","v":177841,"vw":134.603429},{"c":135.5,"h":135.5,"l":134.73,"n":90,"o":134.73,"t":"2026-10-06T20:00:00Z","v":714979,"vw":134.730637},{"c":134.55,"h":134.55,"l":134.55,"n":22,"o":134.55,"t":"2026-10-07T11:00:00Z","v":224,"vw":134.55},{"c":135,"h":135,"l":135,"n":1,"o":135,"t":"2026-10-07T11:45:00Z","v":100,"vw":135},{"c":135.22,"h":135.53,"l":134.94,"n":417,"o":134.99,"t":"2026-10-07T13:30:00Z","v":20682,"vw":135.034555},{"c":135.41,"h":135.77,"l":135.29,"n":611,"o":135.37,"t":"2026-10-07T13:45:00Z","v":15659,"vw":135.532849},{"c":134.07,"h":135.84,"l":134.01,"n":795,"o":135.62,"t":"2026-10-07T14:00:00Z","v":33852,"vw":134.785604},{"c":133.86,"h":134.51,"l":133.5,"n":513,"o":134.085,"t":"2026-10-07T14:15:00Z","v":14399,"vw":133.838076},{"c":133.375,"h":134.16,"l":133.375,"n":590,"o":133.75,"t":"2026-10-07T14:30:00Z","v":13146,"vw":133.863007},{"c":134.51,"h":134.7,"l":133.33,"n":661,"o":133.33,"t":"2026-10-07T14:45:00Z","v":16692,"vw":134.008404},{"c":134.52,"h":134.58,"l":133.93,"n":762,"o":134.45,"t":"2026-10-07T15:00:00Z","v":21792,"vw":134.315497},{"c":134.42,"h":134.505,"l":134.17,"n":619,"o":134.42,"t":"2026-10-07T15:15:00Z","v":18572,"vw":134.351632},{"c":135.14,"h":135.23,"l":134.445,"n":789,"o":134.58,"t":"2026-10-07T15:30:00Z","v":22380,"vw":134.786987},{"c":135.18,"h":135.4,"l":134.96,"n":881,"o":135.21,"t":"2026-10-07T15:45:00Z","v":27175,"vw":135.162823},{"c":135.06,"h":135.24,"l":134.93,"n":862,"o":135.18,"t":"2026-10-07T16:00:00Z","v":32033,"vw":135.117632},{"c":135.39,"h":135.47,"l":134.82,"n":905,"o":135.03,"t":"2026-10-07T16:15:00Z","v":35841,"vw":135.175449},{"c":135.91,"h":136.0675,"l":135.32,"n":846,"o":135.48,"t":"2026-10-07T16:30:00Z","v":31351,"vw":135.653694},{"c":136.46,"h":136.46,"l":135.85,"n":652,"o":135.91,"t":"2026-10-07T16:45:00Z","v":18746,"vw":136.168768},{"c":136.39,"h":137.1,"l":136.305,"n":1344,"o":136.505,"t":"2026-10-07T17:00:00Z","v":60146,"vw":136.729121},{"c":135.79,"h":136.445,"l":135.78,"n":615,"o":136.39,"t":"2026-10-07T17:15:00Z","v":22204,"vw":136.150719},{"c":135.78,"h":136.2499,"l":135.77,"n":752,"o":135.775,"t":"2026-10-07T17:30:00Z","v":27848,"vw":135.957036},{"c":135.91,"h":136.25,"l":135.81,"n":683,"o":135.83,"t":"2026-10-07T17:45:00Z","v":17268,"vw":136.074013},{"c":135.925,"h":136.5699,"l":135.8,"n":656,"o":135.8,"t":"2026-10-07T18:00:00Z","v":19966,"vw":136.158889},{"c":135.66,"h":136.01,"l":135.655,"n":586,"o":135.885,"t":"2026-10-07T18:15:00Z","v":16635,"vw":135.846265},{"c":135.835,"h":135.93,"l":135.52,"n":729,"o":135.66,"t":"2026-10-07T18:30:00Z","v":21037,"vw":135.743886},{"c":135.965,"h":136.02,"l":135.73,"n":779,"o":135.76,"t":"2026-10-07T18:45:00Z","v":19794,"vw":135.911283},{"c":135.51,"h":136.05,"l":135.47,"n":713,"o":136.05,"t":"2026-10-07T19:00:00Z","v":20834,"vw":135.699316},{"c":134.49,"h":135.47,"l":134.46,"n":947,"o":135.39,"t":"2026-10-07T19:15:00Z","v":43741,"vw":135.245135},{"c":134.355,"h":134.52,"l":134.11,"n":1409,"o":134.485,"t":"2026-10-07T19:30:00Z","v":48893,"vw":134.288834},{"c":134.4,"h":134.542,"l":134.235,"n":3951,"o":134.355,"t":"2026-10-07T19:45:00Z","v":172880,"vw":134.35181},{"c":134.36,"h":134.36,"l":134.36,"n":86,"o":134.36,"t":"2026-10-07T20:00:00Z","v":162574,"vw":134.36},{"c":133.47,"h":134.475,"l":133.01,"n":334,"o":133.96,"t":"2026-10-08T13:30:00Z","v":21021,"vw":133.789475},{"c":134.045,"h":134.22,"l":133.395,"n":379,"o":133.43,"t":"2026-10-08T13:45:00Z","v":10292,"vw":133.897373},{"c":134.39,"h":134.48,"l":133.32,"n":1143,"o":133.87,"t":"2026-10-08T14:00:00Z","v":61027,"vw":133.585572},{"c":134.06,"h":134.6,"l":134.06,"n":553,"o":134.365,"t":"2026-10-08T14:15:00Z","v":13157,"vw":134.379868},{"c":134.42,"h":134.4618,"l":133.77,"n":639,"o":134.05,"t":"2026-10-08T14:30:00Z","v":30718,"vw":134.069492},{"c":133.87,"h":134.455,"l":133.475,"n":657,"o":134.455,"t":"2026-10-08T14:45:00Z","v":16433,"vw":133.774451},{"c":134.005,"h":134.11,"l":133.78,"n":355,"o":133.78,"t":"2026-10-08T15:00:00Z","v":8080,"vw":133.931337},{"c":133.56,"h":133.99,"l":133.4134,"n":855,"o":133.965,"t":"2026-10-08T15:15:00Z","v":42908,"vw":133.615324},{"c":133.255,"h":133.64,"l":133.21,"n":697,"o":133.6,"t":"2026-10-08T15:30:00Z","v":48698,"vw":133.475215},{"c":133.5125,"h":133.68,"l":133.21,"n":1079,"o":133.39,"t":"2026-10-08T15:45:00Z","v":58828,"vw":133.398938},{"c":133.29,"h":133.66,"l":133.26,"n":804,"o":133.545,"t":"2026-10-08T16:00:00Z","v":23870,"vw":133.450035},{"c":133.23,"h":133.76,"l":133.05,"n":884,"o":133.28,"t":"2026-10-08T16:15:00Z","v":30842,"vw":133.378142},{"c":133.355,"h":133.355,"l":132.855,"n":644,"o":133.18,"t":"2026-10-08T16:30:00Z","v":17703,"vw":133.080336},{"c":133.81,"h":133.98,"l":133.02,"n":765,"o":133.25,"t":"2026-10-08T16:45:00Z","v":24407,"vw":133.535556},{"c":133.88,"h":133.88,"l":133.23,"n":825,"o":133.7,"t":"2026-10-08T17:00:00Z","v":27971,"vw":133.427568},{"c":134.015,"h":134.09,"l":133.8001,"n":626,"o":133.94,"t":"2026-10-08T17:15:00Z","v":15397,"vw":133.9495},{"c":133.99,"h":133.99,"l":133.525,"n":908,"o":133.91,"t":"2026-10-08T17:30:00Z","v":21266,"vw":133.720383},{"c":133.98,"h":134.04,"l":133.53,"n":879,"o":133.94,"t":"2026-10-08T17:45:00Z","v":35089,"vw":133.782073},{"c":134.065,"h":134.16,"l":133.685,"n":900,"o":133.97,"t":"2026-10-08T18:00:00Z","v":26825,"vw":133.875753},{"c":133.47,"h":133.96,"l":133.345,"n":567,"o":133.96,"t":"2026-10-08T18:15:00Z","v":17672,"vw":133.53188},{"c":133.475,"h":133.735,"l":133.335,"n":985,"o":133.41,"t":"2026-10-08T18:30:00Z","v":33581,"vw":133.533907},{"c":133.55,"h":133.57,"l":133.28,"n":787,"o":133.5,"t":"2026-10-08T18:45:00Z","v":22651,"vw":133.4408},{"c":133.885,"h":134.005,"l":133.445,"n":778,"o":133.535,"t":"2026-10-08T19:00:00Z","v":17777,"vw":133.681774},{"c":134.01,"h":134.04,"l":133.71,"n":1004,"o":133.885,"t":"2026-10-08T19:15:00Z","v":31362,"vw":133.880816},{"c":134.2575,"h":134.4,"l":133.93,"n":1272,"o":134.01,"t":"2026-10-08T19:30:00Z","v":40257,"vw":134.237614},{"c":134.49,"h":134.5,"l":134.14,"n":3185,"o":134.265,"t":"2026-10-08T19:45:00Z","v":117607,"vw":134.367532},{"c":134.47,"h":134.47,"l":134.47,"n":77,"o":134.47,"t":"2026-10-08T20:00:00Z","v":705020,"vw":134.47},{"c":133.5645,"h":133.5645,"l":133.5645,"n":1,"o":133.5645,"t":"2026-10-09T11:00:00Z","v":150,"vw":133.5645},{"c":136.97,"h":136.97,"l":134.155,"n":467,"o":134.45,"t":"2026-10-09T13:30:00Z","v":16867,"vw":135.170845},{"c":136.705,"h":137.17,"l":136.525,"n":714,"o":136.95,"t":"2026-10-09T13:45:00Z","v":25054,"vw":136.916088},{"c":136.14,"h":136.76,"l":135.975,"n":597,"o":136.405,"t":"2026-10-09T14:00:00Z","v":22465,"vw":136.33064},{"c":136.48,"h":136.87,"l":136.16,"n":769,"o":136.16,"t":"2026-10-09T14:15:00Z","v":28399,"vw":136.549579},{"c":135.91,"h":136.88,"l":135.81,"n":781,"o":136.555,"t":"2026-10-09T14:30:00Z","v":32814,"vw":136.399761},{"c":134.54,"h":135.675,"l":134.51,"n":579,"o":135.63,"t":"2026-10-09T14:45:00Z","v":16232,"vw":135.058222},{"c":134.835,"h":134.91,"l":134.59,"n":688,"o":134.59,"t":"2026-10-09T15:00:00Z","v":25932,"vw":134.751906},{"c":134.825,"h":135.05,"l":134.38,"n":525,"o":134.9,"t":"2026-10-09T15:15:00Z","v":18094,"vw":134.693938},{"c":134.87,"h":135.055,"l":134.74,"n":574,"o":134.84,"t":"2026-10-09T15:30:00Z","v":17395,"vw":134.874606},{"c":134.655,"h":134.805,"l":134.54,"n":458,"o":134.805,"t":"2026-10-09T15:45:00Z","v":13948,"vw":134.660341},{"c":134.66,"h":134.81,"l":134.605,"n":548,"o":134.71,"t":"2026-10-09T16:00:00Z","v":20690,"vw":134.702702},{"c":134.63,"h":134.68,"l":134.48,"n":575,"o":134.665,"t":"2026-10-09T16:15:00Z","v":17960,"vw":134.588107},{"c":134.615,"h":134.6599,"l":134.435,"n":510,"o":134.565,"t":"2026-10-09T16:30:00Z","v":21437,"vw":134.557067},{"c":134.38,"h":134.63,"l":134.26,"n":784,"o":134.63,"t":"2026-10-09T16:45:00Z","v":22132,"vw":134.464279},{"c":134.21,"h":134.6099,"l":134.12,"n":716,"o":134.37,"t":"2026-10-09T17:00:00Z","v":22739,"vw":134.418278},{"c":134.47,"h":134.47,"l":134.12,"n":547,"o":134.33,"t":"2026-10-09T17:15:00Z","v":14003,"vw":134.264807},{"c":134.8025,"h":134.96,"l":134.41,"n":540,"o":134.44,"t":"2026-10-09T17:30:00Z","v":17807,"vw":134.722283},{"c":134.435,"h":134.795,"l":134.43,"n":584,"o":134.77,"t":"2026-10-09T17:45:00Z","v":14749,"vw":134.694399},{"c":134.52,"h":134.65,"l":134.405,"n":632,"o":134.43,"t":"2026-10-09T18:00:00Z","v":21945,"vw":134.543406},{"c":134.475,"h":134.72,"l":134.39,"n":530,"o":134.48,"t":"2026-10-09T18:15:00Z","v":12482,"vw":134.584834},{"c":133.775,"h":134.55,"l":133.74,"n":697,"o":134.41,"t":"2026-10-09T18:30:00Z","v":21172,"vw":134.26076},{"c":134.2,"h":134.22,"l":133.72,"n":827,"o":133.77,"t":"2026-10-09T18:45:00Z","v":27292,"vw":133.960272},{"c":134.97,"h":135.14,"l":134.1239,"n":906,"o":134.22,"t":"2026-10-09T19:00:00Z","v":36808,"vw":134.67663},{"c":134.55,"h":134.98,"l":134.48,"n":895,"o":134.93,"t":"2026-10-09T19:15:00Z","v":29294,"vw":134.719418},{"c":135.03,"h":135.03,"l":134.555,"n":1076,"o":134.555,"t":"2026-10-09T19:30:00Z","v":42014,"vw":134.782227},{"c":135.22,"h":135.395,"l":134.98,"n":3221,"o":135.02,"t":"2026-10-09T19:45:00Z","v":163661,"vw":135.236944},{"c":135.28,"h":135.28,"l":135.28,"n":79,"o":135.28,"t":"2026-10-09T20:00:00Z","v":124974,"vw":135.28},{"c":136,"h":136,"l":135,"n":2,"o":135,"t":"2026-10-12T08:30:00Z","v":400,"vw":135.5},{"c":135.05,"h":135.05,"l":135.05,"n":24,"o":135.05,"t":"2026-10-12T11:00:00Z","v":126,"vw":135.05},{"c":136.33,"h":137.8,"l":134.81,"n":509,"o":134.81,"t":"2026-10-12T13:30:00Z","v":27490,"vw":136.282573},{"c":136.315,"h":136.7,"l":135.515,"n":451,"o":136.13,"t":"2026-10-12T13:45:00Z","v":13123,"vw":136.055314},{"c":137.56,"h":137.77,"l":136.185,"n":693,"o":136.185,"t":"2026-10-12T14:00:00Z","v":28843,"vw":137.296874},{"c":137.66,"h":137.66,"l":137.1,"n":668,"o":137.32,"t":"2026-10-12T14:15:00Z","v":21098,"vw":137.314822},{"c":138.08,"h":138.17,"l":137.665,"n":823,"o":137.75,"t":"2026-10-12T14:30:00Z","v":24550,"vw":137.948264},{"c":138.21,"h":138.45,"l":138.03,"n":888,"o":138.075,"t":"2026-10-12T14:45:00Z","v":20627,"vw":138.281196},{"c":138.77,"h":138.8156,"l":138.17,"n":900,"o":138.3,"t":"2026-10-12T15:00:00Z","v":23953,"vw":138.41517},{"c":138.62,"h":138.8,"l":138.39,"n":856,"o":138.635,"t":"2026-10-12T15:15:00Z","v":31891,"vw":138.562784},{"c":138.025,"h":138.625,"l":137.96,"n":963,"o":138.62,"t":"2026-10-12T15:30:00Z","v":30061,"vw":138.266442},{"c":137.915,"h":138.09,"l":137.785,"n":702,"o":138.02,"t":"2026-10-12T15:45:00Z","v":16128,"vw":137.905422},{"c":138.245,"h":138.245,"l":137.82,"n":672,"o":137.83,"t":"2026-10-12T16:00:00Z","v":16227,"vw":137.974726},{"c":138.25,"h":138.415,"l":138.17,"n":641,"o":138.23,"t":"2026-10-12T16:15:00Z","v":18092,"vw":138.25274},{"c":138.3,"h":138.4854,"l":138.01,"n":583,"o":138.15,"t":"2026-10-12T16:30:00Z","v":13585,"vw":138.265017},{"c":137.97,"h":138.705,"l":137.72,"n":1096,"o":138.27,"t":"2026-10-12T16:45:00Z","v":45536,"vw":138.270756},{"c":137.985,"h":138.1,"l":137.865,"n":460,"o":138.09,"t":"2026-10-12T17:00:00Z","v":12395,"vw":137.981829},{"c":138.31,"h":138.38,"l":138,"n":751,"o":138,"t":"2026-10-12T17:15:00Z","v":25527,"vw":138.195677},{"c":138.16,"h":138.53,"l":138.09,"n":803,"o":138.315,"t":"2026-10-12T17:30:00Z","v":29955,"vw":138.274973},{"c":137.8825,"h":138.19,"l":137.85,"n":496,"o":138.1,"t":"2026-10-12T17:45:00Z","v":12126,"vw":137.983424},{"c":138.11,"h":138.215,"l":137.86,"n":815,"o":137.875,"t":"2026-10-12T18:00:00Z","v":28966,"vw":138.054475},{"c":137.745,"h":138.05,"l":137.705,"n":565,"o":138.03,"t":"2026-10-12T18:15:00Z","v":22360,"vw":137.806722},{"c":137.45,"h":137.79,"l":137.43,"n":680,"o":137.68,"t":"2026-10-12T18:30:00Z","v":27575,"vw":137.628304},{"c":137.56,"h":137.675,"l":137.46,"n":729,"o":137.46,"t":"2026-10-12T18:45:00Z","v":25792,"vw":137.583196},{"c":137.915,"h":137.915,"l":137.23,"n":984,"o":137.5,"t":"2026-10-12T19:00:00Z","v":33133,"vw":137.430045},{"c":138.745,"h":138.84,"l":137.925,"n":1479,"o":137.925,"t":"2026-10-12T19:15:00Z","v":93939,"vw":138.549094},{"c":139.81,"h":140.09,"l":138.75,"n":2286,"o":138.75,"t":"2026-10-12T19:30:00Z","v":116801,"vw":139.52885},{"c":139.74,"h":140.22,"l":139.6,"n":5653,"o":139.845,"t":"2026-10-12T19:45:00Z","v":307214,"vw":139.833043},{"c":139.81,"h":139.81,"l":139.81,"n":88,"o":139.81,"t":"2026-10-12T20:00:00Z","v":211213,"vw":139.81},{"c":140.6,"h":140.6,"l":140.6,"n":2,"o":140.6,"t":"2026-10-13T12:30:00Z","v":450,"vw":140.6},{"c":140.905,"h":141.86,"l":140.52,"n":718,"o":140.79,"t":"2026-10-13T13:30:00Z","v":42136,"vw":141.010232},{"c":139.24,"h":141.34,"l":139.19,"n":752,"o":140.8,"t":"2026-10-13T13:45:00Z","v":33564,"vw":140.19002},{"c":137.17,"h":139.05,"l":137.115,"n":709,"o":139.05,"t":"2026-10-13T14:00:00Z","v":31588,"vw":137.765289},{"c":137.525,"h":138.05,"l":137.235,"n":756,"o":137.24,"t":"2026-10-13T14:15:00Z","v":21587,"vw":137.56239},{"c":137.5425,"h":137.64,"l":137.12,"n":680,"o":137.445,"t":"2026-10-13T14:30:00Z","v":22983,"vw":137.467928},{"c":138.945,"h":138.945,"l":137.53,"n":640,"o":137.55,"t":"2026-10-13T14:45:00Z","v":16814,"vw":138.102841},{"c":139.19,"h":139.4299,"l":138.955,"n":721,"o":139.06,"t":"2026-10-13T15:00:00Z","v":22183,"vw":139.157657},{"c":140.04,"h":140.04,"l":139.125,"n":734,"o":139.125,"t":"2026-10-13T15:15:00Z","v":21112,"vw":139.559796},{"c":139.745,"h":140.09,"l":139.695,"n":591,"o":139.85,"t":"2026-10-13T15:30:00Z","v":14265,"vw":139.903317},{"c":139.79,"h":139.88,"l":139.55,"n":698,"o":139.85,"t":"2026-10-13T15:45:00Z","v":20396,"vw":139.70689},{"c":139.77,"h":139.9,"l":139.46,"n":652,"o":139.79,"t":"2026-10-13T16:00:00Z","v":21568,"vw":139.753046},{"c":139.415,"h":139.71,"l":139.41,"n":607,"o":139.7,"t":"2026-10-13T16:15:00Z","v":16257,"vw":139.572527},{"c":139.71,"h":139.735,"l":139.315,"n":599,"o":139.5299,"t":"2026-10-13T16:30:00Z","v":17976,"vw":139.492383},{"c":140.13,"h":140.13,"l":139.66,"n":592,"o":139.74,"t":"2026-10-13T16:45:00Z","v":14679,"vw":139.887981},{"c":139.39,"h":140.065,"l":139.3,"n":658,"o":140.065,"t":"2026-10-13T17:00:00Z","v":23487,"vw":139.682521},{"c":139.445,"h":139.66,"l":139.19,"n":584,"o":139.27,"t":"2026-10-13T17:15:00Z","v":18290,"vw":139.515099},{"c":139.57,"h":139.78,"l":139.2375,"n":574,"o":139.53,"t":"2026-10-13T17:30:00Z","v":17872,"vw":139.526713},{"c":139.4,"h":139.625,"l":139.3,"n":403,"o":139.625,"t":"2026-10-13T17:45:00Z","v":10858,"vw":139.435171},{"c":139.45,"h":139.59,"l":139.3704,"n":532,"o":139.45,"t":"2026-10-13T18:00:00Z","v":16444,"vw":139.49056},{"c":139.74,"h":139.74,"l":139.34,"n":639,"o":139.39,"t":"2026-10-13T18:15:00Z","v":19872,"vw":139.503819},{"c":139.56,"h":139.785,"l":139.445,"n":652,"o":139.785,"t":"2026-10-13T18:30:00Z","v":20910,"vw":139.564963},{"c":139.735,"h":139.93,"l":139.515,"n":523,"o":139.56,"t":"2026-10-13T18:45:00Z","v":14632,"vw":139.734301},{"c":139.28,"h":139.83,"l":139.15,"n":678,"o":139.81,"t":"2026-10-13T19:00:00Z","v":21225,"vw":139.446951},{"c":139.27,"h":139.67,"l":139.145,"n":906,"o":139.31,"t":"2026-10-13T19:15:00Z","v":29642,"vw":139.396866},{"c":138.98,"h":139.4,"l":138.85,"n":1145,"o":139.18,"t":"2026-10-13T19:30:00Z","v":40585,"vw":139.193336},{"c":138.14,"h":139.055,"l":138,"n":3576,"o":138.92,"t":"2026-10-13T19:45:00Z","v":173271,"vw":138.210451},{"c":138.5868,"h":138.5868,"l":138.13,"n":79,"o":138.13,"t":"2026-10-13T20:00:00Z","v":601019,"vw":138.195657},{"c":139.52,"h":139.52,"l":139.52,"n":2,"o":139.52,"t":"2026-10-14T13:15:00Z","v":150,"vw":139.52},{"c":138.685,"h":139.745,"l":138.485,"n":294,"o":139.72,"t":"2026-10-14T13:30:00Z","v":15134,"vw":139.569017},{"c":137.32,"h":138.44,"l":137.21,"n":550,"o":138.44,"t":"2026-10-14T13:45:00Z","v":16458,"vw":137.661694},{"c":136.425,"h":137.49,"l":136.425,"n":988,"o":137.315,"t":"2026-10-14T14:00:00Z","v":25887,"vw":136.845926},{"c":136.34,"h":136.435,"l":135.89,"n":1019,"o":136.4,"t":"2026-10-14T14:15:00Z","v":44843,"vw":136.195793},{"c":136.44,"h":136.44,"l":136.01,"n":759,"o":136.265,"t":"2026-10-14T14:30:00Z","v":23337,"vw":136.245254},{"c":136.4125,"h":136.64,"l":136.19,"n":797,"o":136.41,"t":"2026-10-14T14:45:00Z","v":25516,"vw":136.362288},{"c":136.2,"h":136.605,"l":136.07,"n":850,"o":136.31,"t":"2026-10-14T15:00:00Z","v":28689,"vw":136.292155},{"c":136.275,"h":136.69,"l":136.09,"n":998,"o":136.18,"t":"2026-10-14T15:15:00Z","v":39488,"vw":136.358496},{"c":136.16,"h":136.51,"l":136.01,"n":863,"o":136.24,"t":"2026-10-14T15:30:00Z","v":32524,"vw":136.292477},{"c":135.79,"h":136.25,"l":135.73,"n":687,"o":136.03,"t":"2026-10-14T15:45:00Z","v":18244,"vw":136.128182},{"c":135.655,"h":135.91,"l":135.605,"n":647,"o":135.61,"t":"2026-10-14T16:00:00Z","v":20584,"vw":135.742281},{"c":135.265,"h":135.795,"l":135.195,"n":999,"o":135.645,"t":"2026-10-14T16:15:00Z","v":35340,"vw":135.482839},{"c":135.07,"h":135.46,"l":135,"n":848,"o":135.315,"t":"2026-10-14T16:30:00Z","v":29703,"vw":135.160543},{"c":134.69,"h":135.14,"l":134.495,"n":842,"o":135.08,"t":"2026-10-14T16:45:00Z","v":26758,"vw":134.868704},{"c":134.465,"h":134.725,"l":134.16,"n":1406,"o":134.725,"t":"2026-10-14T17:00:00Z","v":88045,"vw":134.52496},{"c":134.62,"h":134.95,"l":134.39,"n":834,"o":134.5,"t":"2026-10-14T17:15:00Z","v":28516,"vw":134.593873},{"c":134.4,"h":134.88,"l":134.1601,"n":812,"o":134.67,"t":"2026-10-14T17:30:00Z","v":33423,"vw":134.637917},{"c":133.895,"h":134.39,"l":133.58,"n":1104,"o":134.39,"t":"2026-10-14T17:45:00Z","v":40478,"vw":133.854377},{"c":134.195,"h":134.36,"l":133.89,"n":1203,"o":133.895,"t":"2026-10-14T18:00:00Z","v":56033,"vw":134.11718},{"c":134.63,"h":134.72,"l":133.9825,"n":1107,"o":134.189,"t":"2026-10-14T18:15:00Z","v":40689,"vw":134.293827},{"c":133.835,"h":134.64,"l":133.72,"n":1227,"o":134.64,"t":"2026-10-14T18:30:00Z","v":48587,"vw":134.127406},{"c":134.84,"h":134.84,"l":133.69,"n":1158,"o":133.8175,"t":"2026-10-14T18:45:00Z","v":40696,"vw":134.085591},{"c":134.7,"h":135.07,"l":134.465,"n":1582,"o":134.845,"t":"2026-10-14T19:00:00Z","v":74282,"vw":134.745305},{"c":134.67,"h":134.745,"l":134.14,"n":2071,"o":134.685,"t":"2026-10-14T19:15:00Z","v":94457,"vw":134.459988},{"c":134.635,"h":134.97,"l":134.51,"n":1761,"o":134.71,"t":"2026-10-14T19:30:00Z","v":71231,"vw":134.754411},{"c":133.92,"h":135.23,"l":133.88,"n":6341,"o":134.645,"t":"2026-10-14T19:45:00Z","v":459316,"vw":134.397074},{"c":133.93,"h":133.93,"l":133.93,"n":98,"o":133.93,"t":"2026-10-14T20:00:00Z","v":251096,"vw":133.93},{"c":135.4,"h":135.4,"l":135.4,"n":4,"o":135.4,"t":"2026-10-15T11:30:00Z","v":217,"vw":135.4},{"c":132,"h":132,"l":132,"n":1,"o":132,"t":"2026-10-15T12:30:00Z","v":290,"vw":132},{"c":140,"h":140,"l":140,"n":1,"o":140,"t":"2026-10-15T13:00:00Z","v":400,"vw":140},{"c":137.465,"h":138.32,"l":136.02,"n":1000,"o":136.51,"t":"2026-10-15T13:30:00Z","v":59748,"vw":137.314178},{"c":138.6,"h":139.12,"l":136.965,"n":862,"o":137.175,"t":"2026-10-15T13:45:00Z","v":38383,"vw":138.510433},{"c":139.38,"h":139.4699,"l":138.33,"n":802,"o":138.6,"t":"2026-10-15T14:00:00Z","v":46419,"vw":138.891527},{"c":138.46,"h":139.69,"l":138.455,"n":641,"o":139.52,"t":"2026-10-15T14:15:00Z","v":20219,"vw":138.971283},{"c":138.95,"h":139.41,"l":138.46,"n":438,"o":138.46,"t":"2026-10-15T14:30:00Z","v":12014,"vw":138.984213},{"c":137.055,"h":138.97,"l":136.84,"n":985,"o":138.97,"t":"2026-10-15T14:45:00Z","v":34694,"vw":137.943576},{"c":137.01,"h":137.64,"l":136.96,"n":826,"o":137.26,"t":"2026-10-15T15:00:00Z","v":20370,"vw":137.362084},{"c":137.815,"h":137.815,"l":136.67,"n":691,"o":136.96,"t":"2026-10-15T15:15:00Z","v":27051,"vw":137.015541},{"c":137.68,"h":138.05,"l":137.43,"n":753,"o":137.89,"t":"2026-10-15T15:30:00Z","v":21030,"vw":137.69968},{"c":138.0925,"h":138.21,"l":137.51,"n":834,"o":137.651164,"t":"2026-10-15T15:45:00Z","v":34397,"vw":137.651332},{"c":137.75,"h":138.095,"l":137.7,"n":704,"o":138.095,"t":"2026-10-15T16:00:00Z","v":19812,"vw":137.952025},{"c":138.45,"h":138.45,"l":137.66,"n":463,"o":137.75,"t":"2026-10-15T16:15:00Z","v":12085,"vw":138.031352},{"c":138.575,"h":138.82,"l":138.46,"n":730,"o":138.53,"t":"2026-10-15T16:30:00Z","v":18349,"vw":138.639666},{"c":138.6938,"h":138.6938,"l":138.4601,"n":491,"o":138.56,"t":"2026-10-15T16:45:00Z","v":7646,"vw":138.569899},{"c":138.54,"h":138.71,"l":138.32,"n":786,"o":138.67,"t":"2026-10-15T17:00:00Z","v":21812,"vw":138.514033},{"c":138.475,"h":138.5999,"l":138.29,"n":516,"o":138.455,"t":"2026-10-15T17:15:00Z","v":13000,"vw":138.449063},{"c":138.83,"h":139.01,"l":138.43,"n":1160,"o":138.43,"t":"2026-10-15T17:30:00Z","v":51331,"vw":138.697086},{"c":138.82,"h":139.09,"l":138.69,"n":1116,"o":138.76,"t":"2026-10-15T17:45:00Z","v":38574,"vw":138.828308},{"c":138.525,"h":138.94,"l":138.37,"n":817,"o":138.855,"t":"2026-10-15T18:00:00Z","v":25829,"vw":138.623444},{"c":139.01,"h":139.05,"l":138.56,"n":739,"o":138.62,"t":"2026-10-15T18:15:00Z","v":21537,"vw":138.766187},{"c":138.55,"h":139.185,"l":138.55,"n":1034,"o":138.975,"t":"2026-10-15T18:30:00Z","v":33187,"vw":138.933224},{"c":138.52,"h":138.62,"l":138.38,"n":833,"o":138.55,"t":"2026-10-15T18:45:00Z","v":19999,"vw":138.506511},{"c":138.5,"h":138.5,"l":138.08,"n":886,"o":138.3,"t":"2026-10-15T19:00:00Z","v":22682,"vw":138.342543},{"c":138.36,"h":138.58,"l":138.18,"n":955,"o":138.435,"t":"2026-10-15T19:15:00Z","v":24937,"vw":138.400101},{"c":138.36,"h":138.76,"l":138.215,"n":1459,"o":138.365,"t":"2026-10-15T19:30:00Z","v":44377,"vw":138.459289},{"c":138.81,"h":139.09,"l":138.14,"n":6407,"o":138.26,"t":"2026-10-15T19:45:00Z","v":401778,"vw":138.584931},{"c":136.24,"h":139.13,"l":136.24,"n":98,"o":138.77,"t":"2026-10-15T20:00:00Z","v":494979,"vw":138.769348},{"c":139.07,"h":139.07,"l":138.55,"n":58,"o":138.55,"t":"2026-10-16T11:00:00Z","v":2964,"vw":139.032428},{"c":139.9,"h":140,"l":139.2,"n":31,"o":139.2,"t":"2026-10-16T12:45:00Z","v":1078,"vw":139.801316},{"c":140.67,"h":141.67,"l":140.22,"n":493,"o":140.46,"t":"2026-10-16T13:30:00Z","v":49799,"vw":140.654242},{"c":142.97,"h":143.31,"l":140.43,"n":1123,"o":140.785,"t":"2026-10-16T13:45:00Z","v":47025,"vw":142.025415},{"c":141.07,"h":143.02,"l":141.07,"n":933,"o":142.87,"t":"2026-10-16T14:00:00Z","v":47229,"vw":142.143935},{"c":140.92,"h":141.46,"l":140.81,"n":967,"o":141.18,"t":"2026-10-16T14:15:00Z","v":43959,"vw":141.036835},{"c":141.5201,"h":141.77,"l":140.74,"n":1629,"o":140.92,"t":"2026-10-16T14:30:00Z","v":110855,"vw":141.341356},{"c":141.74,"h":141.815,"l":141,"n":1056,"o":141.53,"t":"2026-10-16T14:45:00Z","v":57983,"vw":141.394487},{"c":142.61,"h":142.63,"l":141.55,"n":809,"o":141.635,"t":"2026-10-16T15:00:00Z","v":21570,"vw":142.100801},{"c":142.395,"h":142.67,"l":142.23,"n":922,"o":142.605,"t":"2026-10-16T15:15:00Z","v":36219,"vw":142.411784},{"c":141.96,"h":142.69,"l":141.55,"n":1083,"o":142.395,"t":"2026-10-16T15:30:00Z","v":52003,"vw":142.196142},{"c":141.54,"h":142.19,"l":141.475,"n":762,"o":141.98,"t":"2026-10-16T15:45:00Z","v":23799,"vw":141.915305},{"c":141.61,"h":141.75,"l":140.93,"n":901,"o":141.54,"t":"2026-10-16T16:00:00Z","v":30060,"vw":141.37248},{"c":141.71,"h":141.91,"l":141.56,"n":739,"o":141.68,"t":"2026-10-16T16:15:00Z","v":27189,"vw":141.77184},{"c":141.68,"h":141.98,"l":141.33,"n":936,"o":141.715,"t":"2026-10-16T16:30:00Z","v":37979,"vw":141.647655},{"c":141.95,"h":142.02,"l":141.63,"n":792,"o":141.805,"t":"2026-10-16T16:45:00Z","v":21267,"vw":141.797213},{"c":142.04,"h":142.4065,"l":141.92,"n":931,"o":142.085,"t":"2026-10-16T17:00:00Z","v":31247,"vw":142.183595},{"c":141.725,"h":142.225,"l":141.65,"n":861,"o":142.13,"t":"2026-10-16T17:15:00Z","v":24169,"vw":141.823937},{"c":141.84,"h":142.105,"l":141.52,"n":1001,"o":141.72,"t":"2026-10-16T17:30:00Z","v":38410,"vw":141.794176},{"c":141.86,"h":141.99,"l":141.69,"n":796,"o":141.84,"t":"2026-10-16T17:45:00Z","v":28476,"vw":141.807346},{"c":141.705,"h":141.875,"l":141.62,"n":925,"o":141.86,"t":"2026-10-16T18:00:00Z","v":41745,"vw":141.756767},{"c":141.3,"h":141.74,"l":141.22,"n":726,"o":141.74,"t":"2026-10-16T18:15:00Z","v":20839,"vw":141.374749},{"c":141.27,"h":141.67,"l":141.05,"n":958,"o":141.3,"t":"2026-10-16T18:30:00Z","v":32922,"vw":141.345087},{"c":141.77,"h":141.93,"l":140.89,"n":1329,"o":141.27,"t":"2026-10-16T18:45:00Z","v":49117,"vw":141.267371},{"c":141.45,"h":141.89,"l":141.45,"n":1170,"o":141.81,"t":"2026-10-16T19:00:00Z","v":35708,"vw":141.704214},{"c":141.34,"h":141.775,"l":141.26,"n":1146,"o":141.595,"t":"2026-10-16T19:15:00Z","v":34524,"vw":141.506361},{"c":141.2,"h":141.54,"l":140.725,"n":2432,"o":141.31,"t":"2026-10-16T19:30:00Z","v":111970,"vw":141.10181},{"c":141,"h":141.78,"l":140.96,"n":5590,"o":141.195,"t":"2026-10-16T19:45:00Z","v":316706,"vw":141.279937},{"c":140.96,"h":141.1,"l":140.96,"n":94,"o":141.1,"t":"2026-10-16T20:00:00Z","v":236722,"vw":141.099935},{"c":141.5,"h":141.5,"l":140.8,"n":10,"o":140.8,"t":"2026-10-19T11:00:00Z","v":608,"vw":141.383333},{"c":140.9,"h":140.9,"l":140.9,"n":2,"o":140.9,"t":"2026-10-19T11:45:00Z","v":102,"vw":140.9},{"c":140,"h":140,"l":140,"n":5,"o":140,"t":"2026-10-19T13:15:00Z","v":142,"vw":140},{"c":139.945,"h":141.28,"l":139.46,"n":560,"o":140.88,"t":"2026-10-19T13:30:00Z","v":54336,"vw":140.723339},{"c":139.76,"h":140.03,"l":139.525,"n":429,"o":139.91,"t":"2026-10-19T13:45:00Z","v":28302,"vw":139.700697},{"c":141.105,"h":141.145,"l":139.635,"n":616,"o":139.635,"t":"2026-10-19T14:00:00Z","v":28201,"vw":140.795907},{"c":140.905,"h":141.34,"l":140.81,"n":421,"o":141.245,"t":"2026-10-19T14:15:00Z","v":18737,"vw":140.987078},{"c":140.95,"h":141.02,"l":140.725,"n":544,"o":140.96,"t":"2026-10-19T14:30:00Z","v":16172,"vw":140.882511},{"c":140.755,"h":141.03,"l":140.625,"n":437,"o":140.99,"t":"2026-10-19T14:45:00Z","v":10529,"vw":140.834871},{"c":141.1,"h":141.1,"l":140.61,"n":353,"o":140.87,"t":"2026-10-19T15:00:00Z","v":7657,"vw":140.799668},{"c":141.375,"h":141.68,"l":141.15,"n":598,"o":141.1575,"t":"2026-10-19T15:15:00Z","v":22056,"vw":141.371722},{"c":141.075,"h":141.47,"l":141.05,"n":467,"o":141.435,"t":"2026-10-19T15:30:00Z","v":11093,"vw":141.374736},{"c":141.47,"h":141.47,"l":140.81,"n":531,"o":141.1,"t":"2026-10-19T15:45:00Z","v":11932,"vw":141.137967},{"c":141.155,"h":141.88,"l":141.062,"n":629,"o":141.45,"t":"2026-10-19T16:00:00Z","v":17419,"vw":141.51209},{"c":141.365,"h":141.42,"l":141.25,"n":362,"o":141.26,"t":"2026-10-19T16:15:00Z","v":9056,"vw":141.336425},{"c":140.73,"h":141.3625,"l":140.73,"n":667,"o":141.3625,"t":"2026-10-19T16:30:00Z","v":18866,"vw":141.146457},{"c":140.905,"h":140.905,"l":140.515,"n":599,"o":140.8493,"t":"2026-10-19T16:45:00Z","v":16869,"vw":140.731602},{"c":141.03,"h":141.03,"l":140.535,"n":585,"o":140.9242,"t":"2026-10-19T17:00:00Z","v":12202,"vw":140.790141},{"c":141.4,"h":141.53,"l":141.08,"n":425,"o":141.12,"t":"2026-10-19T17:15:00Z","v":10554,"vw":141.304149},{"c":141.71,"h":141.81,"l":141.3,"n":868,"o":141.435,"t":"2026-10-19T17:30:00Z","v":35037,"vw":141.448987},{"c":141.4,"h":141.74,"l":141.4,"n":533,"o":141.735,"t":"2026-10-19T17:45:00Z","v":20347,"vw":141.599103},{"c":142,"h":142.225,"l":141.43,"n":690,"o":141.43,"t":"2026-10-19T18:00:00Z","v":28543,"vw":141.813426},{"c":142.06,"h":142.37,"l":142,"n":749,"o":142.005,"t":"2026-10-19T18:15:00Z","v":24238,"vw":142.157959},{"c":141.445,"h":142.02,"l":141.39,"n":562,"o":142.01,"t":"2026-10-19T18:30:00Z","v":19318,"vw":141.715739},{"c":141.41,"h":141.63,"l":141.4,"n":709,"o":141.54,"t":"2026-10-19T18:45:00Z","v":20827,"vw":141.514781},{"c":141.375,"h":141.44,"l":141.125,"n":677,"o":141.37,"t":"2026-10-19T19:00:00Z","v":18623,"vw":141.294119},{"c":141.52,"h":141.52,"l":141.125,"n":971,"o":141.39,"t":"2026-10-19T19:15:00Z","v":24273,"vw":141.273152},{"c":141.48,"h":141.84,"l":141.36,"n":1207,"o":141.52,"t":"2026-10-19T19:30:00Z","v":39643,"vw":141.652997},{"c":141.96,"h":142.05,"l":141.02,"n":5768,"o":141.45,"t":"2026-10-19T19:45:00Z","v":271827,"vw":141.736327},{"c":141.96,"h":141.96,"l":141.96,"n":62,"o":141.96,"t":"2026-10-19T20:00:00Z","v":927212,"vw":141.96},{"c":142.44,"h":142.44,"l":141.75,"n":15,"o":141.75,"t":"2026-10-20T11:15:00Z","v":483,"vw":141.98},{"c":140.5,"h":140.5,"l":140.5,"n":1,"o":140.5,"t":"2026-10-20T12:30:00Z","v":200,"vw":140.5},{"c":143.2238,"h":145,"l":143.04,"n":350,"o":143.78,"t":"2026-10-20T13:30:00Z","v":30261,"vw":143.996378},{"c":142.385,"h":144.26,"l":142.22,"n":1155,"o":143.825,"t":"2026-10-20T13:45:00Z","v":76908,"vw":143.673309},{"c":142.5,"h":142.72,"l":141.815,"n":657,"o":142.51,"t":"2026-10-20T14:00:00Z","v":18164,"vw":142.386058},{"c":143.625,"h":143.74,"l":142.505,"n":733,"o":142.66,"t":"2026-10-20T14:15:00Z","v":38641,"vw":143.331917},{"c":143.2,"h":143.96,"l":143.2,"n":1706,"o":143.59,"t":"2026-10-20T14:30:00Z","v":93882,"vw":143.622473},{"c":144.305,"h":144.54,"l":142.9775,"n":944,"o":143.205,"t":"2026-10-20T14:45:00Z","v":68259,"vw":143.694769},{"c":142.99,"h":144.49,"l":142.99,"n":769,"o":144.305,"t":"2026-10-20T15:00:00Z","v":21613,"vw":143.705583},{"c":143.8225,"h":143.93,"l":142.8,"n":770,"o":142.97,"t":"2026-10-20T15:15:00Z","v":46386,"vw":143.150126},{"c":143.965,"h":144.07,"l":143.64,"n":739,"o":143.78,"t":"2026-10-20T15:30:00Z","v":36803,"vw":143.931502},{"c":144.305,"h":144.325,"l":143.65,"n":821,"o":143.965,"t":"2026-10-20T15:45:00Z","v":50323,"vw":144.005629},{"c":144.25,"h":144.645,"l":144.15,"n":516,"o":144.2925,"t":"2026-10-20T16:00:00Z","v":15136,"vw":144.281716},{"c":143.575,"h":144.26,"l":143.49,"n":686,"o":144.26,"t":"2026-10-20T16:15:00Z","v":23196,"vw":143.862179},{"c":143.275,"h":143.76,"l":143.09,"n":817,"o":143.57,"t":"2026-10-20T16:30:00Z","v":37745,"vw":143.493657},{"c":143.27,"h":143.51,"l":143.27,"n":436,"o":143.37,"t":"2026-10-20T16:45:00Z","v":16169,"vw":143.412451},{"c":143.445,"h":143.445,"l":143.2,"n":425,"o":143.315,"t":"2026-10-20T17:00:00Z","v":8837,"vw":143.318688},{"c":143.145,"h":143.44,"l":142.93,"n":741,"o":143.43,"t":"2026-10-20T17:15:00Z","v":33501,"vw":143.115461},{"c":143.56,"h":143.95,"l":143.145,"n":825,"o":143.145,"t":"2026-10-20T17:30:00Z","v":24181,"vw":143.412025},{"c":143.28,"h":143.57,"l":143.18,"n":413,"o":143.55,"t":"2026-10-20T17:45:00Z","v":11633,"vw":143.328127},{"c":143.22,"h":143.535,"l":143.16,"n":696,"o":143.26,"t":"2026-10-20T18:00:00Z","v":24098,"vw":143.327555},{"c":142.755,"h":143.28,"l":142.755,"n":759,"o":143.22,"t":"2026-10-20T18:15:00Z","v":26566,"vw":143.040111},{"c":143.04,"h":143.09,"l":142.68,"n":733,"o":142.81,"t":"2026-10-20T18:30:00Z","v":27075,"vw":142.837574},{"c":142.525,"h":142.965,"l":142.49,"n":779,"o":142.965,"t":"2026-10-20T18:45:00Z","v":20840,"vw":142.670879},{"c":142.36,"h":142.67,"l":142.34,"n":827,"o":142.5125,"t":"2026-10-20T19:00:00Z","v":19661,"vw":142.475808},{"c":142.65,"h":142.655,"l":142.295,"n":990,"o":142.385,"t":"2026-10-20T19:15:00Z","v":29092,"vw":142.461468},{"c":142.81,"h":143.095,"l":142.65,"n":1389,"o":142.65,"t":"2026-10-20T19:30:00Z","v":42789,"vw":142.832862},{"c":142.7,"h":142.955,"l":142.495,"n":3561,"o":142.75,"t":"2026-10-20T19:45:00Z","v":132066,"vw":142.679691},{"c":142.64,"h":142.64,"l":142.64,"n":57,"o":142.64,"t":"2026-10-20T20:00:00Z","v":152336,"vw":142.64},{"c":142,"h":142,"l":142,"n":2,"o":142,"t":"2026-10-20T21:00:00Z","v":200,"vw":142},{"c":139,"h":139,"l":139,"n":1,"o":139,"t":"2026-10-21T11:45:00Z","v":105,"vw":139},{"c":145.9,"h":146.63,"l":141.59,"n":1183,"o":141.59,"t":"2026-10-21T13:30:00Z","v":67600,"vw":144.784894},{"c":143.925,"h":146.05,"l":143.53,"n":1097,"o":145.85,"t":"2026-10-21T13:45:00Z","v":46941,"vw":144.920444},{"c":142.88,"h":143.755,"l":141.45,"n":762,"o":143.755,"t":"2026-10-21T14:00:00Z","v":25576,"vw":142.492028},{"c":142.27,"h":143.385,"l":142.1858,"n":546,"o":143.23,"t":"2026-10-21T14:15:00Z","v":18909,"vw":142.904335},{"c":142.455,"h":142.77,"l":142.14,"n":337,"o":142.425,"t":"2026-10-21T14:30:00Z","v":8984,"vw":142.460946},{"c":141.785,"h":142.33,"l":141.4263,"n":472,"o":142.325,"t":"2026-10-21T14:45:00Z","v":12176,"vw":141.874329},{"c":141.305,"h":141.6,"l":141.22,"n":329,"o":141.6,"t":"2026-10-21T15:00:00Z","v":11195,"vw":141.346423},{"c":141.505,"h":141.61,"l":141.085,"n":679,"o":141.375,"t":"2026-10-21T15:15:00Z","v":31814,"vw":141.370259},{"c":141.1,"h":141.51,"l":140.81,"n":441,"o":141.51,"t":"2026-10-21T15:30:00Z","v":14005,"vw":141.122221},{"c":141.23,"h":141.335,"l":141.05,"n":631,"o":141.3,"t":"2026-10-21T15:45:00Z","v":17962,"vw":141.195942},{"c":141.765,"h":141.8225,"l":141.255,"n":454,"o":141.255,"t":"2026-10-21T16:00:00Z","v":12215,"vw":141.63028},{"c":141.51,"h":141.84,"l":141.51,"n":418,"o":141.66,"t":"2026-10-21T16:15:00Z","v":8866,"vw":141.679837},{"c":141.115,"h":141.585,"l":141.06,"n":395,"o":141.575,"t":"2026-10-21T16:30:00Z","v":11444,"vw":141.383658},{"c":141.57,"h":141.625,"l":141.13,"n":325,"o":141.32,"t":"2026-10-21T16:45:00Z","v":9966,"vw":141.333307},{"c":141.9,"h":141.985,"l":141.42,"n":626,"o":141.56,"t":"2026-10-21T17:00:00Z","v":20143,"vw":141.735623},{"c":142.1,"h":142.245,"l":141.74,"n":371,"o":141.81,"t":"2026-10-21T17:15:00Z","v":10231,"vw":141.964494},{"c":142.15,"h":142.31,"l":141.95,"n":416,"o":142.07,"t":"2026-10-21T17:30:00Z","v":13545,"vw":142.089006},{"c":142.32,"h":142.47,"l":142.18,"n":531,"o":142.265,"t":"2026-10-21T17:45:00Z","v":16128,"vw":142.293507},{"c":142.71,"h":142.76,"l":142.26,"n":524,"o":142.29,"t":"2026-10-21T18:00:00Z","v":15447,"vw":142.562719},{"c":142.63,"h":142.81,"l":142.54,"n":477,"o":142.7,"t":"2026-10-21T18:15:00Z","v":15197,"vw":142.6758},{"c":142.585,"h":142.65,"l":142.51,"n":413,"o":142.63,"t":"2026-10-21T18:30:00Z","v":12819,"vw":142.576288},{"c":142.47,"h":142.815,"l":142.47,"n":810,"o":142.615,"t":"2026-10-21T18:45:00Z","v":20450,"vw":142.677487},{"c":142.15,"h":142.53,"l":142,"n":789,"o":142.45,"t":"2026-10-21T19:00:00Z","v":31633,"vw":142.245213},{"c":142.1,"h":142.285,"l":141.6736,"n":616,"o":142.13,"t":"2026-10-21T19:15:00Z","v":20202,"vw":142.06399},{"c":142.26,"h":142.4,"l":142.07,"n":832,"o":142.095,"t":"2026-10-21T19:30:00Z","v":27212,"vw":142.19254},{"c":141.87,"h":142.39,"l":141.8,"n":3220,"o":142.215,"t":"2026-10-21T19:45:00Z","v":151019,"vw":142.001823},{"c":141.9,"h":141.9,"l":141.9,"n":55,"o":141.9,"t":"2026-10-21T20:00:00Z","v":368110,"vw":141.9},{"c":141.95,"h":141.95,"l":141.95,"n":1,"o":141.95,"t":"2026-10-21T21:00:00Z","v":212,"vw":141.95},{"c":143.27,"h":143.59,"l":142.47,"n":303,"o":142.47,"t":"2026-10-22T13:30:00Z","v":16217,"vw":142.669848},{"c":144.42,"h":144.48,"l":143.53,"n":565,"o":143.55,"t":"2026-10-22T13:45:00Z","v":19781,"vw":144.045969},{"c":145.265,"h":145.37,"l":144.19,"n":585,"o":144.19,"t":"2026-10-22T14:00:00Z","v":24623,"vw":144.551094},{"c":145.745,"h":145.98,"l":145.255,"n":700,"o":145.44,"t":"2026-10-22T14:15:00Z","v":30449,"vw":145.631168},{"c":146.17,"h":146.35,"l":145.34,"n":742,"o":145.96,"t":"2026-10-22T14:30:00Z","v":24360,"vw":145.882275},{"c":146.69,"h":146.92,"l":146.15,"n":918,"o":146.18,"t":"2026-10-22T14:45:00Z","v":37043,"vw":146.481769},{"c":146.47,"h":146.845,"l":146.35,"n":717,"o":146.56,"t":"2026-10-22T15:00:00Z","v":19942,"vw":146.587384},{"c":147.34,"h":147.37,"l":146.47,"n":953,"o":146.495,"t":"2026-10-22T15:15:00Z","v":48493,"vw":146.929076},{"c":147.63,"h":147.7852,"l":147.2,"n":696,"o":147.32,"t":"2026-10-22T15:30:00Z","v":19551,"vw":147.525492},{"c":148.21,"h":148.25,"l":147.5,"n":652,"o":147.67,"t":"2026-10-22T15:45:00Z","v":20355,"vw":147.869111},{"c":147.78,"h":148.35,"l":147.61,"n":629,"o":148.19,"t":"2026-10-22T16:00:00Z","v":22469,"vw":148.056574},{"c":147.909,"h":147.909,"l":147.54,"n":613,"o":147.845,"t":"2026-10-22T16:15:00Z","v":19088,"vw":147.724968},{"c":147.615,"h":147.86,"l":147.11,"n":681,"o":147.86,"t":"2026-10-22T16:30:00Z","v":21763,"vw":147.499598},{"c":147.62,"h":147.89,"l":147.44,"n":668,"o":147.64,"t":"2026-10-22T16:45:00Z","v":23845,"vw":147.666819},{"c":147.21,"h":147.64,"l":146.68,"n":826,"o":147.64,"t":"2026-10-22T17:00:00Z","v":44501,"vw":147.024891},{"c":147.06,"h":147.37,"l":146.505,"n":746,"o":147.31,"t":"2026-10-22T17:15:00Z","v":24817,"vw":147.043044},{"c":147.635,"h":147.67,"l":147.08,"n":529,"o":147.08,"t":"2026-10-22T17:30:00Z","v":16614,"vw":147.402516},{"c":147.4,"h":147.8,"l":147.4,"n":574,"o":147.635,"t":"2026-10-22T17:45:00Z","v":20084,"vw":147.583923},{"c":146.82,"h":147.535,"l":146.6141,"n":733,"o":147.44,"t":"2026-10-22T18:00:00Z","v":28375,"vw":146.930059},{"c":147.21,"h":147.21,"l":146.64,"n":771,"o":146.92,"t":"2026-10-22T18:15:00Z","v":26169,"vw":146.910569},{"c":147.025,"h":147.165,"l":146.675,"n":824,"o":147.165,"t":"2026-10-22T18:30:00Z","v":36111,"vw":146.96379},{"c":146.96,"h":147.17,"l":146.725,"n":757,"o":147.025,"t":"2026-10-22T18:45:00Z","v":22327,"vw":146.997133},{"c":147.1,"h":147.555,"l":146.99,"n":768,"o":146.995,"t":"2026-10-22T19:00:00Z","v":24113,"vw":147.285463},{"c":147.27,"h":147.41,"l":146.995,"n":842,"o":147.12,"t":"2026-10-22T19:15:00Z","v":23672,"vw":147.239707},{"c":147.405,"h":147.64,"l":147.135,"n":1214,"o":147.16,"t":"2026-10-22T19:30:00Z","v":36721,"vw":147.382431},{"c":148.07,"h":148.33,"l":147.35,"n":4189,"o":147.405,"t":"2026-10-22T19:45:00Z","v":221549,"vw":148.012093},{"c":147.4704,"h":148.12,"l":147.4704,"n":82,"o":148.09,"t":"2026-10-22T20:00:00Z","v":216023,"vw":148.043607}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1857522070567659,"strike":190.6991171772936,"iv":0.6538172611872658,"gamma":0.006527621142220675,"theta":-0.08378916139058207,"vega":0.07270169049953877,"rho":0.010344104179514335,"breakevenPct":30.11754859575234},{"delta":0.15,"premium":2.0275760794652475,"strike":184.63913016237265,"iv":0.6876284426450419,"gamma":0.008396466017103098,"theta":-0.11690424409871236,"vega":0.09683156811732202,"rho":0.01539549489793883,"breakevenPct":26.579100783504945},{"delta":0.2,"premium":2.3596875,"strike":170.4375,"iv":0.5463187500000001,"gamma":0.012333750000000001,"theta":-0.11247,"vega":0.11633,"rho":0.020758084684477488,"breakevenPct":17.17414986329459},{"delta":0.25,"premium":3.1758164852255053,"strike":166.27527216174184,"iv":0.549647433903577,"gamma":0.01384090202177294,"theta":-0.12841632970451008,"vega":0.1315519440124417,"rho":0.025879358591165094,"breakevenPct":14.905152930328608},{"delta":0.3,"premium":4.0455686853766615,"strike":162.51846381093057,"iv":0.5510592319054652,"gamma":0.015094091580502216,"theta":-0.14099719350073853,"vega":0.1438453471196455,"rho":0.030971846270566466,"breakevenPct":12.9474338554091},{"delta":0.35,"premium":4.983354510800508,"strike":158.98983481575604,"iv":0.5507899618805591,"gamma":0.016102033036848793,"theta":-0.15070520965692502,"vega":0.1534415501905972,"rho":0.03602580184989578,"breakevenPct":11.190577449139989},{"delta":0.4,"premium":6.03163913595934,"strike":155.81321473951715,"iv":0.5539030495552731,"gamma":0.016737357052096568,"theta":-0.15858322744599745,"vega":0.16017598475222364,"rho":0.04101598794207308,"breakevenPct":9.747348536029257},{"delta":0.45,"premium":7.23,"strike":152.78571428571428,"iv":0.5584642857142857,"gamma":0.016944285714285714,"theta":-0.16387714285714286,"vega":0.16362714285714286,"rho":0.045909685900556635,"breakevenPct":8.507004989282107},{"delta":0.5,"premium":8.510872162485066,"strike":149.8088410991637,"iv":0.5644463560334528,"gamma":0.016954121863799285,"theta":-0.1682599761051374,"vega":0.1656700119474313,"rho":0.05074882214514412,"breakevenPct":7.35694299442379},{"delta":0.55,"premium":10.24324970131422,"strike":146.82198327359617,"iv":0.5839206690561529,"gamma":0.016237275985663085,"theta":-0.1723221027479092,"vega":0.1636389486260454,"rho":0.05527554651291213,"breakevenPct":6.506277174884174},{"delta":0.6,"premium":11.909374999999999,"strike":143.80514705882354,"iv":0.5923827205882353,"gamma":0.015632720588235297,"theta":-0.17157389705882353,"vega":0.15991470588235293,"rho":0.05984630040206132,"breakevenPct":5.590357155621416},{"delta":0.65,"premium":13.471875,"strike":140.74142156862746,"iv":0.5836204656862746,"gamma":0.015203799019607844,"theta":-0.16330183823529412,"vega":0.15354215686274508,"rho":0.06448592097849905,"breakevenPct":4.572372875253228},{"delta":0.7,"premium":16.14875583203732,"strike":137.0528771384137,"iv":0.6116195956454121,"gamma":0.013685381026438572,"theta":-0.16082846034214618,"vega":0.14392488335925352,"rho":0.06830951171823349,"breakevenPct":3.886361582019848},{"delta":0.75,"premium":18.353549060542797,"strike":133.76826722338205,"iv":0.6100346555323591,"gamma":0.01242901878914405,"theta":-0.14850292275574115,"vega":0.13090960334029228,"rho":0.07248357797607613,"breakevenPct":3.1541355308759114},{"delta":0.8,"premium":19.63225469728601,"strike":131.15866388308976,"iv":0.5622267223382046,"gamma":0.01185490605427975,"theta":-0.12308538622129436,"vega":0.11525198329853861,"rho":0.07734113821387811,"breakevenPct":2.2516508942647215},{"delta":0.85,"premium":23.097189695550345,"strike":126.74473067915692,"iv":0.570167213114754,"gamma":0.009842154566744733,"theta":-0.10554988290398128,"vega":0.09658103044496488,"rho":0.08054840839465084,"breakevenPct":1.6081331404181776},{"delta":0.9,"premium":28.501371571072315,"strike":120.62344139650872,"iv":0.6034812967581047,"gamma":0.0069743142144638405,"theta":-0.08688204488778055,"vega":0.07279376558603491,"rho":0.08225781523578,"breakevenPct":1.1218610430167992}],"put":[{"delta":0.1,"premium":1.8780653970046859,"strike":110.88707230542539,"iv":0.8953007756662572,"gamma":0.005409643973206723,"theta":-0.10689299970832107,"vega":0.07266604216007003,"rho":-0.013414934935775691,"breakevenPct":26.080754572835836},{"delta":0.15,"premium":2.0248327759197324,"strike":126.54682274247492,"iv":0.5767446488294314,"gamma":0.00964247491638796,"theta":-0.09315568561872908,"vega":0.09631036789297659,"rho":-0.019567490485534734,"breakevenPct":15.561366913933119},{"delta":0.2,"premium":2.9325174825174827,"strike":130.6083916083916,"iv":0.5803829370629371,"gamma":0.011543356643356643,"theta":-0.11261076923076924,"vega":0.11601342657342657,"rho":-0.026234250019511893,"breakevenPct":13.422711184160267},{"delta":0.25,"premium":3.981468531468532,"strike":134.1048951048951,"iv":0.5866067132867132,"gamma":0.012941958041958041,"theta":-0.12876461538461537,"vega":0.13160783216783217,"rho":-0.03298990952206723,"breakevenPct":11.763020529254302},{"delta":0.3,"premium":5.109973579920739,"strike":137.4570673712021,"iv":0.5866766182298546,"gamma":0.014135402906208717,"theta":-0.14002549537648612,"vega":0.14370832232496697,"rho":-0.03979695220259214,"breakevenPct":10.255146937092892},{"delta":0.35,"premium":6.279265255292652,"strike":140.71606475716064,"iv":0.5828515566625155,"gamma":0.015214819427148193,"theta":-0.14804445828144458,"vega":0.15357509339975095,"rho":-0.046631844799159536,"breakevenPct":8.8381129352955},{"delta":0.4,"premium":7.493462017434621,"strike":143.8293897882939,"iv":0.5730757160647572,"gamma":0.01614881693648817,"theta":-0.15084645080946452,"vega":0.15998854296388543,"rho":-0.05350078372497575,"breakevenPct":7.5503099124575},{"delta":0.45,"premium":9.12918215613383,"strike":146.93308550185873,"iv":0.5795293680297398,"gamma":0.016345353159851302,"theta":-0.15549553903345725,"vega":0.16371449814126393,"rho":-0.060664575503199446,"breakevenPct":6.554872472221611},{"delta":0.5,"premium":11.005241567912488,"strike":150.02278942570646,"iv":0.5950740200546947,"gamma":0.016114129443938013,"theta":-0.16101768459434823,"vega":0.16577174111212398,"rho":-0.06799608505227453,"breakevenPct":5.731897480583242},{"delta":0.55,"premium":11.52939835916135,"strike":152.30173199635368,"iv":0.5424760255241567,"gamma":0.01752707383773929,"theta":-0.14278614402917045,"vega":0.1629458523245214,"rho":-0.0743425472200982,"breakevenPct":4.5419734148735404},{"delta":0.6,"premium":12.05355515041021,"strike":154.58067456700093,"iv":0.489878030993619,"gamma":0.018940018231540564,"theta":-0.1245546034639927,"vega":0.16011996353691887,"rho":-0.08068900938792185,"breakevenPct":3.3520493491638423},{"delta":0.65,"premium":16.50258620689656,"strike":159.39655172413794,"iv":0.5655810344827588,"gamma":0.015770689655172407,"theta":-0.1378189655172414,"vega":0.15379655172413792,"rho":-0.08990601776631484,"breakevenPct":3.1032902079051987},{"delta":0.7,"premium":19.065624999999997,"strike":162.890625,"iv":0.5642921875,"gamma":0.014721875,"theta":-0.12680312500000002,"vega":0.143634375,"rho":-0.09772904641311397,"breakevenPct":2.4719536937582123},{"delta":0.75,"premium":22.079958246346553,"strike":166.83716075156576,"iv":0.5630304801670146,"gamma":0.013565135699373697,"theta":-0.11353590814196242,"vega":0.13172943632567852,"rho":-0.1059050404922359,"breakevenPct":1.839825141032241},{"delta":0.8,"premium":26.119932998324963,"strike":171.6499162479062,"iv":0.5701053601340034,"gamma":0.011706030150753768,"theta":-0.09852345058626463,"vega":0.11577336683417083,"rho":-0.11485578356505739,"breakevenPct":1.3158008321797343},{"delta":0.85,"premium":34.714950980392146,"strike":180.8578431372549,"iv":0.6325700980392156,"gamma":0.008894117647058827,"theta":-0.08840490196078432,"vega":0.0968558823529412,"rho":-0.12734976112238156,"breakevenPct":0.9001859648697454},{"delta":0.9,"premium":40.102787663107954,"strike":186.9632265717675,"iv":0.6016056939501779,"gamma":0.0066435349940688025,"theta":-0.05768540925266903,"vega":0.07082787663107948,"rho":-0.1373286917568482,"breakevenPct":0.5092542559430475}]},"raw":{"call":[{"delta":0.1,"premium":1.1857522070567659,"strike":190.6991171772936,"iv":0.6538172611872658,"gamma":0.006527621142220675,"theta":-0.08378916139058207,"vega":0.07270169049953877,"rho":0.010344104179514335,"breakevenPct":30.11754859575234},{"delta":0.15,"premium":2.0275760794652475,"strike":184.63913016237265,"iv":0.6876284426450419,"gamma":0.008396466017103098,"theta":-0.11690424409871236,"vega":0.09683156811732202,"rho":0.01539549489793883,"breakevenPct":26.579100783504945},{"delta":0.2,"premium":2.3596875,"strike":170.4375,"iv":0.5463187500000001,"gamma":0.012333750000000001,"theta":-0.11247,"vega":0.11633,"rho":0.020758084684477488,"breakevenPct":17.17414986329459},{"delta":0.25,"premium":3.1758164852255053,"strike":166.27527216174184,"iv":0.549647433903577,"gamma":0.01384090202177294,"theta":-0.12841632970451008,"vega":0.1315519440124417,"rho":0.025879358591165094,"breakevenPct":14.905152930328608},{"delta":0.3,"premium":4.0455686853766615,"strike":162.51846381093057,"iv":0.5510592319054652,"gamma":0.015094091580502216,"theta":-0.14099719350073853,"vega":0.1438453471196455,"rho":0.030971846270566466,"breakevenPct":12.9474338554091},{"delta":0.35,"premium":4.983354510800508,"strike":158.98983481575604,"iv":0.5507899618805591,"gamma":0.016102033036848793,"theta":-0.15070520965692502,"vega":0.1534415501905972,"rho":0.03602580184989578,"breakevenPct":11.190577449139989},{"delta":0.4,"premium":6.03163913595934,"strike":155.81321473951715,"iv":0.5539030495552731,"gamma":0.016737357052096568,"theta":-0.15858322744599745,"vega":0.16017598475222364,"rho":0.04101598794207308,"breakevenPct":9.747348536029257},{"delta":0.45,"premium":7.23,"strike":152.78571428571428,"iv":0.5584642857142857,"gamma":0.016944285714285714,"theta":-0.16387714285714286,"vega":0.16362714285714286,"rho":0.045909685900556635,"breakevenPct":8.507004989282107},{"delta":0.5,"premium":8.510872162485066,"strike":149.8088410991637,"iv":0.5644463560334528,"gamma":0.016954121863799285,"theta":-0.1682599761051374,"vega":0.1656700119474313,"rho":0.05074882214514412,"breakevenPct":7.35694299442379},{"delta":0.55,"premium":10.24324970131422,"strike":146.82198327359617,"iv":0.5839206690561529,"gamma":0.016237275985663085,"theta":-0.1723221027479092,"vega":0.1636389486260454,"rho":0.05527554651291213,"breakevenPct":6.506277174884174},{"delta":0.6,"premium":11.909374999999999,"strike":143.80514705882354,"iv":0.5923827205882353,"gamma":0.015632720588235297,"theta":-0.17157389705882353,"vega":0.15991470588235293,"rho":0.05984630040206132,"breakevenPct":5.590357155621416},{"delta":0.65,"premium":13.471875,"strike":140.74142156862746,"iv":0.5836204656862746,"gamma":0.015203799019607844,"theta":-0.16330183823529412,"vega":0.15354215686274508,"rho":0.06448592097849905,"breakevenPct":4.572372875253228},{"delta":0.7,"premium":16.14875583203732,"strike":137.0528771384137,"iv":0.6116195956454121,"gamma":0.013685381026438572,"theta":-0.16082846034214618,"vega":0.14392488335925352,"rho":0.06830951171823349,"breakevenPct":3.886361582019848},{"delta":0.75,"premium":18.353549060542797,"strike":133.76826722338205,"iv":0.6100346555323591,"gamma":0.01242901878914405,"theta":-0.14850292275574115,"vega":0.13090960334029228,"rho":0.07248357797607613,"breakevenPct":3.1541355308759114},{"delta":0.8,"premium":19.63225469728601,"strike":131.15866388308976,"iv":0.5622267223382046,"gamma":0.01185490605427975,"theta":-0.12308538622129436,"vega":0.11525198329853861,"rho":0.07734113821387811,"breakevenPct":2.2516508942647215},{"delta":0.85,"premium":23.097189695550345,"strike":126.74473067915692,"iv":0.570167213114754,"gamma":0.009842154566744733,"theta":-0.10554988290398128,"vega":0.09658103044496488,"rho":0.08054840839465084,"breakevenPct":1.6081331404181776},{"delta":0.9,"premium":28.501371571072315,"strike":120.62344139650872,"iv":0.6034812967581047,"gamma":0.0069743142144638405,"theta":-0.08688204488778055,"vega":0.07279376558603491,"rho":0.08225781523578,"breakevenPct":1.1218610430167992}],"put":[{"delta":0.1,"premium":1.8780653970046859,"strike":110.88707230542539,"iv":0.8953007756662572,"gamma":0.005409643973206723,"theta":-0.10689299970832107,"vega":0.07266604216007003,"rho":-0.013414934935775691,"breakevenPct":26.080754572835836},{"delta":0.15,"premium":2.0248327759197324,"strike":126.54682274247492,"iv":0.5767446488294314,"gamma":0.00964247491638796,"theta":-0.09315568561872908,"vega":0.09631036789297659,"rho":-0.019567490485534734,"breakevenPct":15.561366913933119},{"delta":0.2,"premium":2.9325174825174827,"strike":130.6083916083916,"iv":0.5803829370629371,"gamma":0.011543356643356643,"theta":-0.11261076923076924,"vega":0.11601342657342657,"rho":-0.026234250019511893,"breakevenPct":13.422711184160267},{"delta":0.25,"premium":3.981468531468532,"strike":134.1048951048951,"iv":0.5866067132867132,"gamma":0.012941958041958041,"theta":-0.12876461538461537,"vega":0.13160783216783217,"rho":-0.03298990952206723,"breakevenPct":11.763020529254302},{"delta":0.3,"premium":5.109973579920739,"strike":137.4570673712021,"iv":0.5866766182298546,"gamma":0.014135402906208717,"theta":-0.14002549537648612,"vega":0.14370832232496697,"rho":-0.03979695220259214,"breakevenPct":10.255146937092892},{"delta":0.35,"premium":6.279265255292652,"strike":140.71606475716064,"iv":0.5828515566625155,"gamma":0.015214819427148193,"theta":-0.14804445828144458,"vega":0.15357509339975095,"rho":-0.046631844799159536,"breakevenPct":8.8381129352955},{"delta":0.4,"premium":7.493462017434621,"strike":143.8293897882939,"iv":0.5730757160647572,"gamma":0.01614881693648817,"theta":-0.15084645080946452,"vega":0.15998854296388543,"rho":-0.05350078372497575,"breakevenPct":7.5503099124575},{"delta":0.45,"premium":9.12918215613383,"strike":146.93308550185873,"iv":0.5795293680297398,"gamma":0.016345353159851302,"theta":-0.15549553903345725,"vega":0.16371449814126393,"rho":-0.060664575503199446,"breakevenPct":6.554872472221611},{"delta":0.5,"premium":11.005241567912488,"strike":150.02278942570646,"iv":0.5950740200546947,"gamma":0.016114129443938013,"theta":-0.16101768459434823,"vega":0.16577174111212398,"rho":-0.06799608505227453,"breakevenPct":5.731897480583242},{"delta":0.55,"premium":11.52939835916135,"strike":152.30173199635368,"iv":0.5424760255241567,"gamma":0.01752707383773929,"theta":-0.14278614402917045,"vega":0.1629458523245214,"rho":-0.0743425472200982,"breakevenPct":4.5419734148735404},{"delta":0.6,"premium":12.05355515041021,"strike":154.58067456700093,"iv":0.489878030993619,"gamma":0.018940018231540564,"theta":-0.1245546034639927,"vega":0.16011996353691887,"rho":-0.08068900938792185,"breakevenPct":3.3520493491638423},{"delta":0.65,"premium":16.50258620689656,"strike":159.39655172413794,"iv":0.5655810344827588,"gamma":0.015770689655172407,"theta":-0.1378189655172414,"vega":0.15379655172413792,"rho":-0.08990601776631484,"breakevenPct":3.1032902079051987},{"delta":0.7,"premium":19.065624999999997,"strike":162.890625,"iv":0.5642921875,"gamma":0.014721875,"theta":-0.12680312500000002,"vega":0.143634375,"rho":-0.09772904641311397,"breakevenPct":2.4719536937582123},{"delta":0.75,"premium":22.079958246346553,"strike":166.83716075156576,"iv":0.5630304801670146,"gamma":0.013565135699373697,"theta":-0.11353590814196242,"vega":0.13172943632567852,"rho":-0.1059050404922359,"breakevenPct":1.839825141032241},{"delta":0.8,"premium":26.119932998324963,"strike":171.6499162479062,"iv":0.5701053601340034,"gamma":0.011706030150753768,"theta":-0.09852345058626463,"vega":0.11577336683417083,"rho":-0.11485578356505739,"breakevenPct":1.3158008321797343},{"delta":0.85,"premium":34.714950980392146,"strike":180.8578431372549,"iv":0.6325700980392156,"gamma":0.008894117647058827,"theta":-0.08840490196078432,"vega":0.0968558823529412,"rho":-0.12734976112238156,"breakevenPct":0.9001859648697454},{"delta":0.9,"premium":40.102787663107954,"strike":186.9632265717675,"iv":0.6016056939501779,"gamma":0.0066435349940688025,"theta":-0.05768540925266903,"vega":0.07082787663107948,"rho":-0.1373286917568482,"breakevenPct":0.5092542559430475}]}},"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"}}