{"symbol":"SAIC","url":"https://intraalpha.com/companies/SAIC","capturedAt":"2026-10-22T22:50:35.437Z","state":"ready","quote":{"symbol":"SAIC","last_price":143.535,"prev_close":136.74,"regular_close":143.535,"change":6.795,"change_pct":4.9693,"regular_change":6.795,"regular_change_pct":4.9693,"extended_change":0,"extended_change_pct":0,"bid":122.3,"ask":146.2,"bid_size":100,"ask_size":100,"volume":493266,"vwap":141.99217,"open":136.94,"high":143.75,"low":136.94,"close":143.535,"trade_count":13108,"last_trade_at":"2026-10-22T20:00:00.697449603Z","last_quote_at":"2026-10-22T20:17:08.140846332Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:50:29.69941613-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SAIC","fetched_at":"2026-10-22T22:50:34.440220+00:00","name":"Science Applications International Corporation Common Stock","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"Science Applications International Corporation provides technical, engineering and business information technology (IT) services primarily in the United States. The company is headquartered in Reston, Virginia.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":5729083000,"ebitda":753000000,"pe_ratio":15.96,"peg_ratio":3.67,"book_value":34.19,"dividend_per_share":1.48,"dividend_yield":0.011,"eps":8.57,"revenue_ttm":7402000000,"gross_profit_ttm":943000000,"profit_margin":0.0513,"operating_margin_ttm":0.0809,"return_on_assets_ttm":0.0701,"return_on_equity_ttm":0.257,"quarterly_earnings_growth":-0.122,"quarterly_revenue_growth":0.063,"analyst_target_price":132.56,"analyst_number":0,"beta":0.309,"fifty_two_week_high":143.75,"fifty_two_week_low":80.27,"fifty_day_ma":129.38,"two_hundred_day_ma":109.49,"shares_outstanding":41897600,"forward_pe":10.65,"price_to_sales":0.774,"price_to_book":3.879,"ev_to_revenue":1.101,"ev_to_ebitda":10.91},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:50:34.440220+00:00"},"optionObservedAt":"2026-10-22T19:55:05.421Z","bars":[{"c":133.05,"h":134.12,"l":131.575,"n":53,"o":132.07,"t":"2026-10-15T13:30:00Z","v":7266,"vw":132.46408},{"c":134.935,"h":134.935,"l":133.05,"n":245,"o":133.05,"t":"2026-10-15T13:35:00Z","v":19994,"vw":133.922596},{"c":133.77,"h":135,"l":133.77,"n":60,"o":135,"t":"2026-10-15T13:40:00Z","v":1849,"vw":134.288615},{"c":133.43,"h":133.905,"l":133.43,"n":71,"o":133.785,"t":"2026-10-15T13:45:00Z","v":2282,"vw":133.695676},{"c":132.48,"h":133.675,"l":132.31,"n":117,"o":133.445,"t":"2026-10-15T13:50:00Z","v":7045,"vw":132.723062},{"c":132.77,"h":132.81,"l":131.875,"n":106,"o":131.875,"t":"2026-10-15T13:55:00Z","v":4675,"vw":132.572516},{"c":133.23,"h":133.23,"l":131.875,"n":74,"o":131.875,"t":"2026-10-15T14:00:00Z","v":2167,"vw":132.963008},{"c":132.975,"h":133.46,"l":132.1635,"n":62,"o":132.581064,"t":"2026-10-15T14:05:00Z","v":2379,"vw":132.856794},{"c":133.69,"h":133.69,"l":133.31,"n":101,"o":133.38,"t":"2026-10-15T14:10:00Z","v":1893,"vw":133.489207},{"c":133.64,"h":134.21,"l":133.64,"n":111,"o":134.05,"t":"2026-10-15T14:15:00Z","v":3259,"vw":134.021343},{"c":133.45,"h":133.63,"l":133.3494,"n":53,"o":133.3494,"t":"2026-10-15T14:20:00Z","v":1177,"vw":133.509889},{"c":132.935,"h":133.545,"l":132.935,"n":65,"o":133.45,"t":"2026-10-15T14:25:00Z","v":1327,"vw":133.36875},{"c":133.06,"h":133.06,"l":132.695,"n":55,"o":132.695,"t":"2026-10-15T14:30:00Z","v":1807,"vw":132.793709},{"c":133.58,"h":133.58,"l":133.36,"n":50,"o":133.36,"t":"2026-10-15T14:35:00Z","v":1400,"vw":133.475581},{"c":133.84,"h":133.84,"l":133.595,"n":59,"o":133.79,"t":"2026-10-15T14:40:00Z","v":1651,"vw":133.739769},{"c":133.565,"h":133.725,"l":133.56,"n":32,"o":133.725,"t":"2026-10-15T14:45:00Z","v":879,"vw":133.608056},{"c":133.91,"h":134.12,"l":133.5777,"n":147,"o":133.5777,"t":"2026-10-15T14:50:00Z","v":5597,"vw":133.688943},{"c":134.015,"h":134.015,"l":133.82,"n":25,"o":133.82,"t":"2026-10-15T14:55:00Z","v":563,"vw":133.926364},{"c":134.14,"h":134.395,"l":134.14,"n":65,"o":134.27,"t":"2026-10-15T15:00:00Z","v":1706,"vw":134.272796},{"c":133.83,"h":134.4201,"l":133.83,"n":94,"o":134.42,"t":"2026-10-15T15:05:00Z","v":3069,"vw":134.0367},{"c":133.935,"h":133.95,"l":133.935,"n":23,"o":133.95,"t":"2026-10-15T15:10:00Z","v":727,"vw":133.947},{"c":133.375,"h":133.61,"l":133.0201,"n":59,"o":133.61,"t":"2026-10-15T15:15:00Z","v":1994,"vw":133.309645},{"c":133.025,"h":133.025,"l":132.91,"n":53,"o":132.91,"t":"2026-10-15T15:20:00Z","v":918,"vw":132.9675},{"c":133.47,"h":133.47,"l":133.47,"n":33,"o":133.47,"t":"2026-10-15T15:25:00Z","v":596,"vw":133.47},{"c":133.45,"h":133.46,"l":133.36,"n":171,"o":133.445,"t":"2026-10-15T15:30:00Z","v":4600,"vw":133.434569},{"c":133.62,"h":133.62,"l":133.25,"n":108,"o":133.46,"t":"2026-10-15T15:40:00Z","v":4186,"vw":133.346965},{"c":133.99,"h":133.99,"l":133.83,"n":53,"o":133.83,"t":"2026-10-15T15:45:00Z","v":1025,"vw":133.91},{"c":134.1025,"h":134.1025,"l":134.1025,"n":20,"o":134.1025,"t":"2026-10-15T15:50:00Z","v":518,"vw":134.1025},{"c":133.64,"h":133.84,"l":133.64,"n":43,"o":133.84,"t":"2026-10-15T15:55:00Z","v":986,"vw":133.7425},{"c":133.23,"h":133.31,"l":133.23,"n":75,"o":133.31,"t":"2026-10-15T16:00:00Z","v":2885,"vw":133.254602},{"c":133.22,"h":133.55,"l":133.22,"n":26,"o":133.55,"t":"2026-10-15T16:05:00Z","v":802,"vw":133.451527},{"c":133.35,"h":134.3299,"l":133.22,"n":166,"o":133.22,"t":"2026-10-15T16:10:00Z","v":7772,"vw":133.86147},{"c":133.385,"h":133.385,"l":133.385,"n":41,"o":133.385,"t":"2026-10-15T16:15:00Z","v":1084,"vw":133.385},{"c":133.375,"h":133.375,"l":133.375,"n":21,"o":133.375,"t":"2026-10-15T16:20:00Z","v":238,"vw":133.375},{"c":133.38,"h":133.38,"l":133.38,"n":20,"o":133.38,"t":"2026-10-15T16:25:00Z","v":280,"vw":133.38},{"c":133.65,"h":133.65,"l":133.65,"n":20,"o":133.65,"t":"2026-10-15T16:30:00Z","v":306,"vw":133.65},{"c":133.58,"h":133.58,"l":133.375,"n":99,"o":133.395,"t":"2026-10-15T16:35:00Z","v":2116,"vw":133.481364},{"c":133.535,"h":133.535,"l":133.535,"n":18,"o":133.535,"t":"2026-10-15T16:40:00Z","v":258,"vw":133.535},{"c":133.35,"h":133.62,"l":133.35,"n":104,"o":133.515,"t":"2026-10-15T16:45:00Z","v":2912,"vw":133.415937},{"c":133.335,"h":133.335,"l":133.335,"n":14,"o":133.335,"t":"2026-10-15T16:50:00Z","v":559,"vw":133.335},{"c":133.33,"h":133.33,"l":133.33,"n":14,"o":133.33,"t":"2026-10-15T16:55:00Z","v":246,"vw":133.33},{"c":133.41,"h":133.59,"l":133.221,"n":95,"o":133.48,"t":"2026-10-15T17:00:00Z","v":3189,"vw":133.324547},{"c":133.57,"h":133.58,"l":133.57,"n":15,"o":133.58,"t":"2026-10-15T17:05:00Z","v":479,"vw":133.575},{"c":133.5,"h":133.59,"l":133.5,"n":36,"o":133.53,"t":"2026-10-15T17:10:00Z","v":898,"vw":133.538936},{"c":133.57,"h":133.62,"l":133.57,"n":25,"o":133.62,"t":"2026-10-15T17:15:00Z","v":832,"vw":133.610909},{"c":133.58,"h":133.59,"l":133.56,"n":82,"o":133.56,"t":"2026-10-15T17:20:00Z","v":1109,"vw":133.578155},{"c":133.535,"h":133.64,"l":133.53,"n":37,"o":133.64,"t":"2026-10-15T17:25:00Z","v":535,"vw":133.568333},{"c":133.31,"h":133.41,"l":133.235,"n":319,"o":133.41,"t":"2026-10-15T17:30:00Z","v":4847,"vw":133.31452},{"c":133.23,"h":133.31,"l":133.12,"n":441,"o":133.31,"t":"2026-10-15T17:35:00Z","v":15948,"vw":133.229422},{"c":132.89,"h":133.09,"l":132.89,"n":53,"o":133.09,"t":"2026-10-15T17:40:00Z","v":1031,"vw":132.942},{"c":132.86,"h":132.86,"l":132.86,"n":19,"o":132.86,"t":"2026-10-15T17:45:00Z","v":348,"vw":132.86},{"c":132.71,"h":132.93,"l":132.71,"n":160,"o":132.93,"t":"2026-10-15T17:50:00Z","v":2606,"vw":132.8245},{"c":132.89,"h":133.06,"l":132.89,"n":136,"o":132.91,"t":"2026-10-15T17:55:00Z","v":2815,"vw":132.940613},{"c":133.235,"h":133.245,"l":132.89,"n":128,"o":132.89,"t":"2026-10-15T18:00:00Z","v":3518,"vw":133.157584},{"c":133.35,"h":133.35,"l":133.225,"n":92,"o":133.235,"t":"2026-10-15T18:05:00Z","v":2141,"vw":133.253182},{"c":133.21,"h":133.4,"l":133.21,"n":82,"o":133.22,"t":"2026-10-15T18:10:00Z","v":2129,"vw":133.27422},{"c":133.39,"h":133.4,"l":133.39,"n":50,"o":133.4,"t":"2026-10-15T18:15:00Z","v":1598,"vw":133.396774},{"c":133.46,"h":133.51,"l":133.3375,"n":133,"o":133.385,"t":"2026-10-15T18:20:00Z","v":3809,"vw":133.434892},{"c":132.975,"h":133.47,"l":132.975,"n":183,"o":133.47,"t":"2026-10-15T18:25:00Z","v":7173,"vw":133.103733},{"c":133.4025,"h":133.4025,"l":132.95,"n":113,"o":132.95,"t":"2026-10-15T18:30:00Z","v":2278,"vw":133.1745},{"c":133.345,"h":133.44,"l":133.25,"n":124,"o":133.3,"t":"2026-10-15T18:35:00Z","v":2711,"vw":133.336521},{"c":133.15,"h":133.335,"l":133.12,"n":72,"o":133.335,"t":"2026-10-15T18:40:00Z","v":2507,"vw":133.182459},{"c":133.43,"h":133.43,"l":133.28,"n":60,"o":133.31,"t":"2026-10-15T18:45:00Z","v":1287,"vw":133.348526},{"c":133.37,"h":133.44,"l":133.26,"n":133,"o":133.44,"t":"2026-10-15T18:50:00Z","v":1972,"vw":133.393125},{"c":133.46,"h":133.5599,"l":133.375,"n":73,"o":133.5599,"t":"2026-10-15T18:55:00Z","v":1038,"vw":133.459845},{"c":133.505,"h":133.72,"l":133.46,"n":240,"o":133.55,"t":"2026-10-15T19:00:00Z","v":5867,"vw":133.522},{"c":133.66,"h":133.66,"l":133.5,"n":100,"o":133.5,"t":"2026-10-15T19:05:00Z","v":1236,"vw":133.62},{"c":133.845,"h":134.03,"l":133.8155,"n":152,"o":133.83,"t":"2026-10-15T19:10:00Z","v":3398,"vw":133.849775},{"c":133.745,"h":133.895,"l":133.7,"n":58,"o":133.7,"t":"2026-10-15T19:15:00Z","v":1296,"vw":133.752344},{"c":133.87,"h":133.88,"l":133.87,"n":95,"o":133.88,"t":"2026-10-15T19:20:00Z","v":1449,"vw":133.876},{"c":133.585,"h":133.995,"l":133.58,"n":173,"o":133.805,"t":"2026-10-15T19:25:00Z","v":3538,"vw":133.768676},{"c":133.805,"h":133.88,"l":133.585,"n":205,"o":133.585,"t":"2026-10-15T19:30:00Z","v":5164,"vw":133.714464},{"c":133.865,"h":134,"l":133.815,"n":258,"o":133.865,"t":"2026-10-15T19:35:00Z","v":6621,"vw":133.86},{"c":133.655,"h":134.03,"l":133.655,"n":421,"o":133.865,"t":"2026-10-15T19:40:00Z","v":12982,"vw":133.869476},{"c":133.66,"h":133.76,"l":133.655,"n":261,"o":133.655,"t":"2026-10-15T19:45:00Z","v":5665,"vw":133.707997},{"c":133.26,"h":133.98,"l":133.21,"n":613,"o":133.6875,"t":"2026-10-15T19:50:00Z","v":18149,"vw":133.713248},{"c":133.31,"h":133.45,"l":133.17,"n":1211,"o":133.31,"t":"2026-10-15T19:55:00Z","v":36184,"vw":133.348997},{"c":133.31,"h":133.31,"l":133.31,"n":46,"o":133.31,"t":"2026-10-15T20:00:00Z","v":124516,"vw":133.31},{"c":133.31,"h":133.31,"l":133.31,"n":1,"o":133.31,"t":"2026-10-15T20:40:00Z","v":129,"vw":133.31},{"c":135.88,"h":135.88,"l":134.6,"n":60,"o":134.6,"t":"2026-10-16T13:30:00Z","v":3545,"vw":134.735861},{"c":134.895,"h":135.26,"l":134.895,"n":119,"o":135.26,"t":"2026-10-16T13:35:00Z","v":2252,"vw":135.148514},{"c":135.12,"h":135.51,"l":135.12,"n":30,"o":135.51,"t":"2026-10-16T13:45:00Z","v":523,"vw":135.343333},{"c":134.69,"h":134.69,"l":134.69,"n":13,"o":134.69,"t":"2026-10-16T13:50:00Z","v":276,"vw":134.69},{"c":134.89,"h":134.89,"l":134.53,"n":55,"o":134.54,"t":"2026-10-16T13:55:00Z","v":1153,"vw":134.653333},{"c":134.225,"h":134.44,"l":134.225,"n":49,"o":134.44,"t":"2026-10-16T14:00:00Z","v":949,"vw":134.326415},{"c":134.325,"h":134.325,"l":133.98,"n":22,"o":133.98,"t":"2026-10-16T14:05:00Z","v":294,"vw":134.143507},{"c":133.93,"h":133.93,"l":133.93,"n":42,"o":133.93,"t":"2026-10-16T14:10:00Z","v":456,"vw":133.93},{"c":134.01,"h":134.01,"l":133.8,"n":51,"o":133.83,"t":"2026-10-16T14:15:00Z","v":713,"vw":133.88},{"c":133.855,"h":134.01,"l":133.84,"n":69,"o":134.01,"t":"2026-10-16T14:25:00Z","v":1958,"vw":133.864032},{"c":133.53,"h":133.85,"l":133.315,"n":82,"o":133.85,"t":"2026-10-16T14:30:00Z","v":1493,"vw":133.635},{"c":133.495,"h":133.495,"l":133.495,"n":8,"o":133.495,"t":"2026-10-16T14:35:00Z","v":201,"vw":133.495},{"c":133.745,"h":133.745,"l":133.68,"n":42,"o":133.68,"t":"2026-10-16T14:40:00Z","v":1062,"vw":133.7125},{"c":133.645,"h":133.645,"l":133.645,"n":34,"o":133.645,"t":"2026-10-16T14:45:00Z","v":225,"vw":133.645},{"c":134,"h":134.08,"l":133.45,"n":128,"o":133.59,"t":"2026-10-16T14:50:00Z","v":3814,"vw":133.856979},{"c":133.46,"h":133.64,"l":133.36,"n":69,"o":133.59,"t":"2026-10-16T14:55:00Z","v":2049,"vw":133.496358},{"c":133.51,"h":133.7,"l":133.475,"n":113,"o":133.69,"t":"2026-10-16T15:00:00Z","v":7268,"vw":133.551339},{"c":133.46,"h":133.47,"l":133.46,"n":25,"o":133.47,"t":"2026-10-16T15:05:00Z","v":531,"vw":133.463846},{"c":132.775,"h":132.9,"l":132.775,"n":37,"o":132.9,"t":"2026-10-16T15:10:00Z","v":1289,"vw":132.815351},{"c":132.5,"h":132.78,"l":132.44,"n":64,"o":132.78,"t":"2026-10-16T15:15:00Z","v":1391,"vw":132.595886},{"c":132.27,"h":132.58,"l":132.215,"n":116,"o":132.58,"t":"2026-10-16T15:20:00Z","v":3300,"vw":132.445815},{"c":131.9401,"h":132.34,"l":131.9401,"n":83,"o":132.31,"t":"2026-10-16T15:30:00Z","v":1788,"vw":132.245371},{"c":131.595,"h":131.95,"l":131.595,"n":55,"o":131.95,"t":"2026-10-16T15:40:00Z","v":1164,"vw":131.812333},{"c":132.3406,"h":132.3406,"l":131.76,"n":87,"o":131.76,"t":"2026-10-16T15:45:00Z","v":2463,"vw":132.108348},{"c":132.08,"h":132.25,"l":132.08,"n":53,"o":132.25,"t":"2026-10-16T15:50:00Z","v":1035,"vw":132.141667},{"c":131.71,"h":132.1899,"l":131.7,"n":67,"o":131.82,"t":"2026-10-16T15:55:00Z","v":2301,"vw":131.916539},{"c":131.78,"h":131.85,"l":131.605,"n":107,"o":131.605,"t":"2026-10-16T16:00:00Z","v":1840,"vw":131.762639},{"c":132.6,"h":132.6,"l":132.43,"n":54,"o":132.43,"t":"2026-10-16T16:15:00Z","v":867,"vw":132.51},{"c":132.49,"h":132.49,"l":132.43,"n":28,"o":132.43,"t":"2026-10-16T16:20:00Z","v":258,"vw":132.46},{"c":132.4077,"h":132.4077,"l":132.3,"n":30,"o":132.3,"t":"2026-10-16T16:25:00Z","v":812,"vw":132.350718},{"c":132.34,"h":132.35,"l":132.335,"n":38,"o":132.35,"t":"2026-10-16T16:30:00Z","v":603,"vw":132.341667},{"c":132.46,"h":132.46,"l":132.46,"n":10,"o":132.46,"t":"2026-10-16T16:35:00Z","v":215,"vw":132.46},{"c":132.465,"h":132.61,"l":132.45,"n":59,"o":132.45,"t":"2026-10-16T16:40:00Z","v":1272,"vw":132.487143},{"c":132.44,"h":132.44,"l":132.435,"n":44,"o":132.435,"t":"2026-10-16T16:45:00Z","v":855,"vw":132.436667},{"c":132.37,"h":132.53,"l":132.37,"n":59,"o":132.48,"t":"2026-10-16T16:50:00Z","v":1731,"vw":132.47499},{"c":132.35,"h":132.48,"l":132.26,"n":71,"o":132.26,"t":"2026-10-16T16:55:00Z","v":1719,"vw":132.354509},{"c":132.345,"h":132.61,"l":132.345,"n":114,"o":132.61,"t":"2026-10-16T17:00:00Z","v":2976,"vw":132.384787},{"c":132.27,"h":132.27,"l":132.2425,"n":68,"o":132.265,"t":"2026-10-16T17:05:00Z","v":1252,"vw":132.255247},{"c":132.375,"h":132.38,"l":132.36,"n":55,"o":132.36,"t":"2026-10-16T17:10:00Z","v":912,"vw":132.367},{"c":132.54,"h":132.54,"l":132.39,"n":25,"o":132.39,"t":"2026-10-16T17:15:00Z","v":342,"vw":132.465},{"c":132.52,"h":132.52,"l":132.38,"n":50,"o":132.4,"t":"2026-10-16T17:20:00Z","v":913,"vw":132.468},{"c":132.64,"h":132.64,"l":132.515,"n":129,"o":132.515,"t":"2026-10-16T17:25:00Z","v":3511,"vw":132.558462},{"c":132.6951,"h":132.78,"l":132.59,"n":48,"o":132.59,"t":"2026-10-16T17:30:00Z","v":1237,"vw":132.705411},{"c":132.74,"h":132.91,"l":132.74,"n":39,"o":132.74,"t":"2026-10-16T17:35:00Z","v":505,"vw":132.796667},{"c":132.855,"h":132.855,"l":132.82,"n":111,"o":132.82,"t":"2026-10-16T17:40:00Z","v":1111,"vw":132.8375},{"c":132.815,"h":133.09,"l":132.815,"n":41,"o":133.09,"t":"2026-10-16T17:45:00Z","v":1241,"vw":132.939167},{"c":132.855,"h":132.855,"l":132.855,"n":9,"o":132.855,"t":"2026-10-16T17:50:00Z","v":193,"vw":132.855},{"c":132.93,"h":132.93,"l":132.76,"n":56,"o":132.76,"t":"2026-10-16T17:55:00Z","v":1089,"vw":132.814615},{"c":132.755,"h":132.86,"l":132.655,"n":107,"o":132.68,"t":"2026-10-16T18:00:00Z","v":3325,"vw":132.722432},{"c":132.725,"h":132.725,"l":132.725,"n":12,"o":132.725,"t":"2026-10-16T18:05:00Z","v":166,"vw":132.725},{"c":132.99,"h":133,"l":132.9,"n":110,"o":132.9,"t":"2026-10-16T18:10:00Z","v":2332,"vw":132.94625},{"c":133.27,"h":133.4,"l":133.27,"n":58,"o":133.32,"t":"2026-10-16T18:15:00Z","v":1766,"vw":133.359863},{"c":133.12,"h":133.12,"l":133.04,"n":68,"o":133.06,"t":"2026-10-16T18:20:00Z","v":1119,"vw":133.073333},{"c":132.945,"h":133.04,"l":132.945,"n":87,"o":133.04,"t":"2026-10-16T18:25:00Z","v":1933,"vw":133.005606},{"c":133.05,"h":133.05,"l":132.95,"n":71,"o":132.95,"t":"2026-10-16T18:30:00Z","v":1054,"vw":133.016667},{"c":132.825,"h":132.91,"l":132.82,"n":78,"o":132.91,"t":"2026-10-16T18:35:00Z","v":1231,"vw":132.84375},{"c":133.16,"h":133.21,"l":133.005,"n":176,"o":133.01,"t":"2026-10-16T18:40:00Z","v":3217,"vw":133.092845},{"c":133.115,"h":133.13,"l":133.035,"n":58,"o":133.035,"t":"2026-10-16T18:45:00Z","v":1361,"vw":133.110468},{"c":132.69,"h":133.09,"l":132.69,"n":123,"o":133.09,"t":"2026-10-16T18:50:00Z","v":1998,"vw":132.935714},{"c":132.78,"h":132.78,"l":132.56,"n":87,"o":132.56,"t":"2026-10-16T18:55:00Z","v":1460,"vw":132.707005},{"c":132.49,"h":132.49,"l":132.49,"n":17,"o":132.49,"t":"2026-10-16T19:00:00Z","v":240,"vw":132.49},{"c":132.45,"h":132.46,"l":132.3,"n":143,"o":132.455,"t":"2026-10-16T19:05:00Z","v":2907,"vw":132.440454},{"c":132.7225,"h":132.79,"l":132.62,"n":90,"o":132.64,"t":"2026-10-16T19:10:00Z","v":1544,"vw":132.672865},{"c":132.83,"h":133.11,"l":132.83,"n":87,"o":133.11,"t":"2026-10-16T19:20:00Z","v":2079,"vw":132.961563},{"c":132.805,"h":132.94,"l":132.805,"n":140,"o":132.82,"t":"2026-10-16T19:25:00Z","v":3018,"vw":132.832083},{"c":133.06,"h":133.06,"l":133.05,"n":48,"o":133.05,"t":"2026-10-16T19:30:00Z","v":748,"vw":133.053333},{"c":133.01,"h":133.09,"l":132.94,"n":172,"o":133.025,"t":"2026-10-16T19:35:00Z","v":2422,"vw":133.014105},{"c":132.94,"h":132.94,"l":132.88,"n":243,"o":132.93,"t":"2026-10-16T19:40:00Z","v":5696,"vw":132.90967},{"c":132.93,"h":132.945,"l":132.865,"n":146,"o":132.9,"t":"2026-10-16T19:45:00Z","v":4255,"vw":132.914376},{"c":133.62,"h":133.62,"l":133.03,"n":533,"o":133.03,"t":"2026-10-16T19:50:00Z","v":11883,"vw":133.317927},{"c":133.08,"h":133.44,"l":133.08,"n":1104,"o":133.34,"t":"2026-10-16T19:55:00Z","v":29129,"vw":133.251552},{"c":133.07,"h":133.07,"l":133.07,"n":37,"o":133.07,"t":"2026-10-16T20:00:00Z","v":108484,"vw":133.07},{"c":132.85,"h":133.18,"l":132.62,"n":50,"o":132.62,"t":"2026-10-19T13:30:00Z","v":3268,"vw":132.86487},{"c":133.06,"h":133.06,"l":133.06,"n":12,"o":133.06,"t":"2026-10-19T13:35:00Z","v":177,"vw":133.06},{"c":132.5,"h":132.55,"l":132.5,"n":83,"o":132.55,"t":"2026-10-19T13:40:00Z","v":2472,"vw":132.511783},{"c":132.81,"h":132.81,"l":132.28,"n":41,"o":132.28,"t":"2026-10-19T13:45:00Z","v":999,"vw":132.452703},{"c":132.9,"h":132.9,"l":132.9,"n":14,"o":132.9,"t":"2026-10-19T13:55:00Z","v":342,"vw":132.9},{"c":132.44,"h":132.445,"l":132.44,"n":30,"o":132.445,"t":"2026-10-19T14:10:00Z","v":445,"vw":132.4425},{"c":132.56,"h":133.17,"l":132.34,"n":124,"o":132.98,"t":"2026-10-19T14:15:00Z","v":2826,"vw":132.702223},{"c":132.485,"h":132.5,"l":132.485,"n":28,"o":132.49,"t":"2026-10-19T14:20:00Z","v":968,"vw":132.49},{"c":132.74,"h":132.74,"l":132.74,"n":23,"o":132.74,"t":"2026-10-19T14:25:00Z","v":223,"vw":132.74},{"c":132.96,"h":132.96,"l":132.84,"n":59,"o":132.84,"t":"2026-10-19T14:30:00Z","v":916,"vw":132.87},{"c":132.69,"h":132.955,"l":132.69,"n":60,"o":132.905,"t":"2026-10-19T14:35:00Z","v":1654,"vw":132.837199},{"c":132.77,"h":132.77,"l":132.77,"n":21,"o":132.77,"t":"2026-10-19T14:40:00Z","v":734,"vw":132.77},{"c":133,"h":133.14,"l":132.7087,"n":71,"o":132.89,"t":"2026-10-19T14:45:00Z","v":1946,"vw":132.860759},{"c":133.1101,"h":133.1101,"l":133.1101,"n":10,"o":133.1101,"t":"2026-10-19T14:50:00Z","v":242,"vw":133.1101},{"c":133.13,"h":133.13,"l":133.11,"n":12,"o":133.11,"t":"2026-10-19T14:55:00Z","v":650,"vw":133.113687},{"c":133.175,"h":133.175,"l":133.15,"n":22,"o":133.15,"t":"2026-10-19T15:00:00Z","v":858,"vw":133.164286},{"c":132.9,"h":133.06,"l":132.82,"n":84,"o":133.06,"t":"2026-10-19T15:05:00Z","v":2374,"vw":132.939357},{"c":133.03,"h":133.03,"l":132.905,"n":41,"o":132.905,"t":"2026-10-19T15:10:00Z","v":1957,"vw":132.916346},{"c":133.305,"h":133.305,"l":133.005,"n":80,"o":133.135,"t":"2026-10-19T15:15:00Z","v":1820,"vw":133.17763},{"c":133.41,"h":133.41,"l":133.06,"n":87,"o":133.06,"t":"2026-10-19T15:20:00Z","v":1452,"vw":133.138571},{"c":133.36,"h":133.36,"l":133.36,"n":14,"o":133.36,"t":"2026-10-19T15:25:00Z","v":211,"vw":133.36},{"c":133.755,"h":133.755,"l":133.55,"n":85,"o":133.55,"t":"2026-10-19T15:35:00Z","v":2277,"vw":133.680337},{"c":133.7,"h":133.7,"l":133.59,"n":57,"o":133.6,"t":"2026-10-19T15:45:00Z","v":1256,"vw":133.67},{"c":133.585,"h":133.585,"l":133.585,"n":14,"o":133.585,"t":"2026-10-19T15:55:00Z","v":493,"vw":133.585},{"c":133.5,"h":133.5,"l":133.5,"n":19,"o":133.5,"t":"2026-10-19T16:00:00Z","v":258,"vw":133.5},{"c":133.59,"h":133.59,"l":133.285,"n":106,"o":133.44,"t":"2026-10-19T16:05:00Z","v":2285,"vw":133.353755},{"c":133.655,"h":133.655,"l":133.655,"n":10,"o":133.655,"t":"2026-10-19T16:10:00Z","v":237,"vw":133.655},{"c":133.655,"h":133.655,"l":133.655,"n":11,"o":133.655,"t":"2026-10-19T16:15:00Z","v":233,"vw":133.655},{"c":133.4,"h":133.48,"l":133.4,"n":34,"o":133.48,"t":"2026-10-19T16:20:00Z","v":837,"vw":133.451118},{"c":133.55,"h":133.56,"l":133.55,"n":29,"o":133.55,"t":"2026-10-19T16:35:00Z","v":968,"vw":133.551406},{"c":133.6175,"h":133.67,"l":133.57,"n":78,"o":133.57,"t":"2026-10-19T16:40:00Z","v":1791,"vw":133.644594},{"c":133.48,"h":133.48,"l":133.48,"n":40,"o":133.48,"t":"2026-10-19T16:45:00Z","v":596,"vw":133.48},{"c":133.5,"h":133.5,"l":133.44,"n":47,"o":133.44,"t":"2026-10-19T17:00:00Z","v":1152,"vw":133.486667},{"c":133.61,"h":133.61,"l":133.43,"n":66,"o":133.43,"t":"2026-10-19T17:05:00Z","v":1400,"vw":133.568},{"c":133.83,"h":133.93,"l":133.68,"n":130,"o":133.685,"t":"2026-10-19T17:25:00Z","v":4740,"vw":133.770103},{"c":133.61,"h":133.79,"l":133.61,"n":114,"o":133.79,"t":"2026-10-19T17:30:00Z","v":2266,"vw":133.703482},{"c":133.6,"h":133.6,"l":133.6,"n":22,"o":133.6,"t":"2026-10-19T17:35:00Z","v":374,"vw":133.6},{"c":133.54,"h":133.54,"l":133.54,"n":10,"o":133.54,"t":"2026-10-19T17:45:00Z","v":138,"vw":133.54},{"c":133.505,"h":133.505,"l":133.505,"n":16,"o":133.505,"t":"2026-10-19T17:55:00Z","v":228,"vw":133.505},{"c":133.52,"h":133.6,"l":133.52,"n":84,"o":133.6,"t":"2026-10-19T18:00:00Z","v":1950,"vw":133.56},{"c":133.4,"h":133.41,"l":133.4,"n":43,"o":133.41,"t":"2026-10-19T18:05:00Z","v":491,"vw":133.405},{"c":133.5,"h":133.5,"l":133.5,"n":46,"o":133.5,"t":"2026-10-19T18:10:00Z","v":959,"vw":133.5},{"c":133.47,"h":133.47,"l":133.47,"n":16,"o":133.47,"t":"2026-10-19T18:15:00Z","v":243,"vw":133.47},{"c":133.45,"h":133.52,"l":133.42,"n":116,"o":133.52,"t":"2026-10-19T18:20:00Z","v":4650,"vw":133.477838},{"c":133.2,"h":133.33,"l":133.2,"n":81,"o":133.33,"t":"2026-10-19T18:25:00Z","v":707,"vw":133.253333},{"c":132.88,"h":133.13,"l":132.88,"n":94,"o":133.13,"t":"2026-10-19T18:30:00Z","v":1927,"vw":133.041},{"c":132.94,"h":132.94,"l":132.78,"n":101,"o":132.86,"t":"2026-10-19T18:35:00Z","v":3077,"vw":132.811877},{"c":132.87,"h":132.98,"l":132.87,"n":79,"o":132.87,"t":"2026-10-19T18:40:00Z","v":1060,"vw":132.8975},{"c":132.95,"h":132.985,"l":132.87,"n":176,"o":132.88,"t":"2026-10-19T18:45:00Z","v":4505,"vw":132.929947},{"c":133.22,"h":133.56,"l":132.92,"n":387,"o":132.92,"t":"2026-10-19T18:50:00Z","v":14614,"vw":133.316211},{"c":133.19,"h":133.215,"l":133.19,"n":31,"o":133.215,"t":"2026-10-19T18:55:00Z","v":761,"vw":133.198333},{"c":133.09,"h":133.09,"l":133.09,"n":30,"o":133.09,"t":"2026-10-19T19:05:00Z","v":248,"vw":133.09},{"c":133.12,"h":133.12,"l":133.05,"n":124,"o":133.06,"t":"2026-10-19T19:15:00Z","v":2268,"vw":133.073932},{"c":133.28,"h":133.28,"l":133.12,"n":174,"o":133.12,"t":"2026-10-19T19:20:00Z","v":4645,"vw":133.177617},{"c":133.11,"h":133.24,"l":133.11,"n":91,"o":133.24,"t":"2026-10-19T19:25:00Z","v":1236,"vw":133.214},{"c":133.225,"h":133.225,"l":133.2,"n":52,"o":133.2,"t":"2026-10-19T19:30:00Z","v":1488,"vw":133.207197},{"c":133.045,"h":133.24,"l":133.045,"n":147,"o":133.11,"t":"2026-10-19T19:35:00Z","v":3512,"vw":133.119122},{"c":133.11,"h":133.305,"l":133.09,"n":204,"o":133.21,"t":"2026-10-19T19:40:00Z","v":3362,"vw":133.183055},{"c":132.93,"h":133.21,"l":132.84,"n":286,"o":133.12,"t":"2026-10-19T19:45:00Z","v":6607,"vw":132.933533},{"c":132.855,"h":132.93,"l":132.72,"n":350,"o":132.93,"t":"2026-10-19T19:50:00Z","v":6838,"vw":132.811721},{"c":133.18,"h":133.27,"l":132.8,"n":1194,"o":132.83,"t":"2026-10-19T19:55:00Z","v":24086,"vw":133.074836},{"c":133.13,"h":133.13,"l":133.13,"n":37,"o":133.13,"t":"2026-10-19T20:00:00Z","v":61621,"vw":133.13},{"c":129.22,"h":129.22,"l":129.22,"n":3,"o":129.22,"t":"2026-10-20T11:05:00Z","v":142,"vw":129.22},{"c":134.75,"h":135.05,"l":134.4011,"n":111,"o":134.93,"t":"2026-10-20T13:30:00Z","v":6900,"vw":134.838695},{"c":134.14,"h":134.14,"l":134.14,"n":2,"o":134.14,"t":"2026-10-20T13:35:00Z","v":101,"vw":134.14},{"c":134.78,"h":134.78,"l":134.72,"n":25,"o":134.72,"t":"2026-10-20T13:40:00Z","v":614,"vw":134.76375},{"c":135.37,"h":135.37,"l":134.375,"n":46,"o":134.785,"t":"2026-10-20T13:45:00Z","v":1336,"vw":134.784487},{"c":134.93,"h":134.93,"l":134.11,"n":64,"o":134.375,"t":"2026-10-20T13:50:00Z","v":2320,"vw":134.354445},{"c":134.97,"h":135.2,"l":134.9628,"n":38,"o":134.9628,"t":"2026-10-20T13:55:00Z","v":745,"vw":135.034682},{"c":134.54,"h":134.54,"l":134.54,"n":18,"o":134.54,"t":"2026-10-20T14:00:00Z","v":354,"vw":134.54},{"c":134.53,"h":134.53,"l":134.53,"n":11,"o":134.53,"t":"2026-10-20T14:05:00Z","v":195,"vw":134.53},{"c":133.78,"h":133.78,"l":133.78,"n":20,"o":133.78,"t":"2026-10-20T14:10:00Z","v":246,"vw":133.78},{"c":133.71,"h":133.71,"l":133.286,"n":128,"o":133.56,"t":"2026-10-20T14:15:00Z","v":3382,"vw":133.429551},{"c":133.39,"h":133.585,"l":133.39,"n":28,"o":133.585,"t":"2026-10-20T14:20:00Z","v":362,"vw":133.4875},{"c":133.89,"h":133.89,"l":133.64,"n":134,"o":133.65,"t":"2026-10-20T14:25:00Z","v":3013,"vw":133.702692},{"c":133.53,"h":133.91,"l":133.28,"n":159,"o":133.91,"t":"2026-10-20T14:30:00Z","v":4652,"vw":133.707688},{"c":133.445,"h":133.4675,"l":133.11,"n":26,"o":133.45,"t":"2026-10-20T14:35:00Z","v":1515,"vw":133.38513},{"c":133.34,"h":133.4275,"l":133.34,"n":31,"o":133.4275,"t":"2026-10-20T14:40:00Z","v":420,"vw":133.384167},{"c":133.21,"h":133.385,"l":133.21,"n":76,"o":133.385,"t":"2026-10-20T14:45:00Z","v":2856,"vw":133.29025},{"c":133.8,"h":133.8,"l":133.275,"n":103,"o":133.275,"t":"2026-10-20T14:50:00Z","v":1939,"vw":133.6225},{"c":133.865,"h":133.865,"l":133.865,"n":20,"o":133.865,"t":"2026-10-20T14:55:00Z","v":391,"vw":133.865},{"c":133.88,"h":133.89,"l":133.88,"n":125,"o":133.89,"t":"2026-10-20T15:00:00Z","v":1979,"vw":133.883571},{"c":133.77,"h":133.77,"l":133.77,"n":14,"o":133.77,"t":"2026-10-20T15:05:00Z","v":213,"vw":133.77},{"c":133.275,"h":133.465,"l":133.275,"n":77,"o":133.465,"t":"2026-10-20T15:10:00Z","v":1138,"vw":133.398},{"c":133.485,"h":133.485,"l":133.05,"n":131,"o":133.275,"t":"2026-10-20T15:15:00Z","v":3278,"vw":133.28075},{"c":133.39,"h":133.52,"l":133.39,"n":40,"o":133.52,"t":"2026-10-20T15:20:00Z","v":516,"vw":133.455},{"c":133.605,"h":133.605,"l":133.49,"n":19,"o":133.49,"t":"2026-10-20T15:25:00Z","v":425,"vw":133.5475},{"c":133.245,"h":133.39,"l":133.12,"n":105,"o":133.14,"t":"2026-10-20T15:30:00Z","v":2675,"vw":133.278182},{"c":133.465,"h":133.55,"l":133.235,"n":140,"o":133.31,"t":"2026-10-20T15:40:00Z","v":4161,"vw":133.35398},{"c":133.87,"h":133.89,"l":133.465,"n":88,"o":133.465,"t":"2026-10-20T15:45:00Z","v":1768,"vw":133.739359},{"c":134.125,"h":134.235,"l":133.755,"n":166,"o":133.755,"t":"2026-10-20T15:50:00Z","v":10688,"vw":134.071077},{"c":134.105,"h":134.27,"l":134.01,"n":111,"o":134.01,"t":"2026-10-20T15:55:00Z","v":6239,"vw":134.074255},{"c":134.4,"h":134.43,"l":133.86,"n":342,"o":134.14,"t":"2026-10-20T16:00:00Z","v":16074,"vw":134.202243},{"c":134.43,"h":134.44,"l":134.11,"n":243,"o":134.27,"t":"2026-10-20T16:05:00Z","v":12384,"vw":134.274634},{"c":134.595,"h":134.855,"l":134.595,"n":77,"o":134.84,"t":"2026-10-20T16:10:00Z","v":2220,"vw":134.764204},{"c":134.6698,"h":134.79,"l":134.49,"n":202,"o":134.7813,"t":"2026-10-20T16:15:00Z","v":6128,"vw":134.659313},{"c":134.985,"h":135.045,"l":134.67,"n":95,"o":134.67,"t":"2026-10-20T16:20:00Z","v":3555,"vw":134.894444},{"c":135.1,"h":135.1,"l":134.955,"n":93,"o":134.955,"t":"2026-10-20T16:25:00Z","v":2138,"vw":135.028529},{"c":135.33,"h":135.45,"l":134.93,"n":124,"o":135.07,"t":"2026-10-20T16:30:00Z","v":3661,"vw":135.23962},{"c":135.255,"h":135.565,"l":135.165,"n":222,"o":135.41,"t":"2026-10-20T16:35:00Z","v":6804,"vw":135.441506},{"c":134.9025,"h":135.255,"l":134.885,"n":96,"o":135.255,"t":"2026-10-20T16:40:00Z","v":2594,"vw":135.008782},{"c":135,"h":135.03,"l":134.7374,"n":68,"o":134.89,"t":"2026-10-20T16:45:00Z","v":2695,"vw":134.893844},{"c":134.805,"h":135.12,"l":134.805,"n":106,"o":135.12,"t":"2026-10-20T16:50:00Z","v":2596,"vw":134.939062},{"c":134.785,"h":134.87,"l":134.72,"n":105,"o":134.87,"t":"2026-10-20T16:55:00Z","v":2415,"vw":134.771667},{"c":134.93,"h":134.93,"l":134.785,"n":67,"o":134.785,"t":"2026-10-20T17:00:00Z","v":1754,"vw":134.855909},{"c":134.71,"h":134.9,"l":134.71,"n":100,"o":134.835,"t":"2026-10-20T17:05:00Z","v":2702,"vw":134.813529},{"c":134.5767,"h":134.895,"l":134.5767,"n":100,"o":134.665,"t":"2026-10-20T17:10:00Z","v":2803,"vw":134.737264},{"c":134.65,"h":134.66,"l":134.64,"n":58,"o":134.66,"t":"2026-10-20T17:15:00Z","v":1548,"vw":134.649091},{"c":134.7,"h":134.85,"l":134.64,"n":71,"o":134.64,"t":"2026-10-20T17:20:00Z","v":1833,"vw":134.713333},{"c":134.38,"h":134.86,"l":134.355,"n":123,"o":134.86,"t":"2026-10-20T17:25:00Z","v":4251,"vw":134.508541},{"c":134.69,"h":134.69,"l":134.45,"n":99,"o":134.45,"t":"2026-10-20T17:30:00Z","v":2352,"vw":134.555},{"c":134.72,"h":134.81,"l":134.7,"n":68,"o":134.76,"t":"2026-10-20T17:35:00Z","v":1580,"vw":134.761667},{"c":134.775,"h":134.9,"l":134.775,"n":78,"o":134.86,"t":"2026-10-20T17:40:00Z","v":2196,"vw":134.798823},{"c":134.795,"h":134.91,"l":134.775,"n":71,"o":134.775,"t":"2026-10-20T17:45:00Z","v":1826,"vw":134.801072},{"c":134.9,"h":134.91,"l":134.755,"n":72,"o":134.91,"t":"2026-10-20T17:50:00Z","v":1199,"vw":134.843691},{"c":134.87,"h":134.95,"l":134.8,"n":69,"o":134.94,"t":"2026-10-20T17:55:00Z","v":1581,"vw":134.89},{"c":135.09,"h":135.1,"l":134.925,"n":118,"o":134.95,"t":"2026-10-20T18:00:00Z","v":3055,"vw":135.010882},{"c":135.03,"h":135.045,"l":135.03,"n":70,"o":135.045,"t":"2026-10-20T18:05:00Z","v":2468,"vw":135.038684},{"c":135.16,"h":135.16,"l":135.03,"n":35,"o":135.15,"t":"2026-10-20T18:10:00Z","v":580,"vw":135.0925},{"c":135.1,"h":135.2,"l":135.035,"n":71,"o":135.16,"t":"2026-10-20T18:15:00Z","v":1497,"vw":135.123571},{"c":134.95,"h":135.18,"l":134.935,"n":117,"o":135.11,"t":"2026-10-20T18:20:00Z","v":3219,"vw":135.038409},{"c":135.2,"h":135.2,"l":135.06,"n":71,"o":135.09,"t":"2026-10-20T18:25:00Z","v":1095,"vw":135.1125},{"c":135.42,"h":135.42,"l":135.08,"n":83,"o":135.08,"t":"2026-10-20T18:30:00Z","v":2386,"vw":135.242083},{"c":135.275,"h":135.49,"l":135.275,"n":87,"o":135.295,"t":"2026-10-20T18:35:00Z","v":2899,"vw":135.353149},{"c":135.52,"h":135.57,"l":135.29,"n":157,"o":135.29,"t":"2026-10-20T18:40:00Z","v":6011,"vw":135.463629},{"c":134.91,"h":135.54,"l":134.905,"n":185,"o":135.475,"t":"2026-10-20T18:45:00Z","v":5132,"vw":135.332145},{"c":135.005,"h":135.14,"l":134.91,"n":63,"o":134.91,"t":"2026-10-20T18:50:00Z","v":1775,"vw":135.00375},{"c":135.045,"h":135.13,"l":134.95,"n":84,"o":134.95,"t":"2026-10-20T18:55:00Z","v":2471,"vw":135.047313},{"c":135.18,"h":135.19,"l":135.045,"n":52,"o":135.19,"t":"2026-10-20T19:00:00Z","v":1707,"vw":135.069329},{"c":134.965,"h":135.13,"l":134.89,"n":170,"o":135.035,"t":"2026-10-20T19:05:00Z","v":8236,"vw":134.975833},{"c":134.5,"h":134.96,"l":134.5,"n":207,"o":134.96,"t":"2026-10-20T19:10:00Z","v":6040,"vw":134.763566},{"c":134.6,"h":134.61,"l":134.495,"n":85,"o":134.52,"t":"2026-10-20T19:15:00Z","v":2236,"vw":134.575109},{"c":134.505,"h":134.52,"l":134.42,"n":105,"o":134.49,"t":"2026-10-20T19:20:00Z","v":5672,"vw":134.473132},{"c":134.685,"h":134.78,"l":134.595,"n":76,"o":134.68,"t":"2026-10-20T19:25:00Z","v":1304,"vw":134.678},{"c":134.52,"h":134.68,"l":134.47,"n":160,"o":134.49,"t":"2026-10-20T19:30:00Z","v":5401,"vw":134.541742},{"c":134.525,"h":134.67,"l":134.52,"n":85,"o":134.52,"t":"2026-10-20T19:35:00Z","v":1785,"vw":134.595516},{"c":134.67,"h":134.68,"l":134.53,"n":168,"o":134.66,"t":"2026-10-20T19:40:00Z","v":3623,"vw":134.600085},{"c":134.765,"h":134.93,"l":134.6,"n":178,"o":134.6,"t":"2026-10-20T19:45:00Z","v":4348,"vw":134.724143},{"c":134.96,"h":135.02,"l":134.705,"n":297,"o":134.85,"t":"2026-10-20T19:50:00Z","v":9432,"vw":134.901582},{"c":135.11,"h":135.18,"l":134.96,"n":900,"o":134.96,"t":"2026-10-20T19:55:00Z","v":24101,"vw":135.084235},{"c":135.1,"h":135.1,"l":135.1,"n":37,"o":135.1,"t":"2026-10-20T20:00:00Z","v":66228,"vw":135.1},{"c":136.58,"h":136.58,"l":133.345,"n":113,"o":134.92,"t":"2026-10-21T13:30:00Z","v":10588,"vw":135.438974},{"c":134.99,"h":135.5375,"l":134.92,"n":28,"o":135.52,"t":"2026-10-21T13:35:00Z","v":1550,"vw":135.436346},{"c":135.6,"h":135.6,"l":135.6,"n":10,"o":135.6,"t":"2026-10-21T13:40:00Z","v":718,"vw":135.6},{"c":135.565,"h":135.565,"l":135.01,"n":53,"o":135.29,"t":"2026-10-21T13:45:00Z","v":1464,"vw":135.466163},{"c":135.51,"h":136.25,"l":135.51,"n":195,"o":135.575,"t":"2026-10-21T13:50:00Z","v":17370,"vw":135.996057},{"c":136.49,"h":136.49,"l":135.77,"n":117,"o":136,"t":"2026-10-21T13:55:00Z","v":2691,"vw":136.137656},{"c":135.975,"h":136.57,"l":135.75,"n":75,"o":136.57,"t":"2026-10-21T14:00:00Z","v":2767,"vw":136.14275},{"c":135.66,"h":135.89,"l":135.41,"n":85,"o":135.52,"t":"2026-10-21T14:05:00Z","v":3340,"vw":135.623482},{"c":136.52,"h":136.52,"l":135.89,"n":39,"o":135.91,"t":"2026-10-21T14:10:00Z","v":829,"vw":136.078333},{"c":135.515,"h":136.15,"l":135.515,"n":96,"o":135.93,"t":"2026-10-21T14:15:00Z","v":3774,"vw":135.812702},{"c":135.83,"h":136.13,"l":135.52,"n":148,"o":135.52,"t":"2026-10-21T14:20:00Z","v":4741,"vw":135.849306},{"c":135.92,"h":135.95,"l":135.72,"n":24,"o":135.72,"t":"2026-10-21T14:25:00Z","v":2334,"vw":135.92475},{"c":135.955,"h":135.955,"l":135.71,"n":79,"o":135.71,"t":"2026-10-21T14:30:00Z","v":2717,"vw":135.876042},{"c":136.15,"h":136.15,"l":135.83,"n":50,"o":136.15,"t":"2026-10-21T14:35:00Z","v":1003,"vw":135.959286},{"c":136.0225,"h":136.15,"l":135.85,"n":67,"o":136.1498,"t":"2026-10-21T14:40:00Z","v":1522,"vw":136.01876},{"c":136.165,"h":136.24,"l":136.01,"n":57,"o":136.025,"t":"2026-10-21T14:45:00Z","v":1044,"vw":136.128},{"c":136.135,"h":136.42,"l":135.9,"n":71,"o":136.16,"t":"2026-10-21T14:50:00Z","v":1625,"vw":136.130455},{"c":136.12,"h":136.12,"l":135.9,"n":19,"o":135.9,"t":"2026-10-21T14:55:00Z","v":307,"vw":136.01},{"c":136.22,"h":136.22,"l":135.88,"n":122,"o":135.9,"t":"2026-10-21T15:00:00Z","v":2547,"vw":135.957692},{"c":136.455,"h":136.6299,"l":136.235,"n":95,"o":136.38,"t":"2026-10-21T15:05:00Z","v":3149,"vw":136.531487},{"c":136.56,"h":136.705,"l":136.44,"n":121,"o":136.63,"t":"2026-10-21T15:10:00Z","v":3893,"vw":136.588327},{"c":136.84,"h":136.84,"l":136.55,"n":70,"o":136.56,"t":"2026-10-21T15:15:00Z","v":1819,"vw":136.643776},{"c":136.645,"h":136.84,"l":136.48,"n":48,"o":136.53,"t":"2026-10-21T15:20:00Z","v":1144,"vw":136.634286},{"c":136.89,"h":137.16,"l":136.65,"n":118,"o":136.84,"t":"2026-10-21T15:25:00Z","v":3099,"vw":136.849975},{"c":136.41,"h":136.895,"l":136.41,"n":60,"o":136.67,"t":"2026-10-21T15:30:00Z","v":1499,"vw":136.749},{"c":136.9599,"h":136.96,"l":136.38,"n":50,"o":136.43,"t":"2026-10-21T15:35:00Z","v":1784,"vw":136.773291},{"c":136.565,"h":136.685,"l":136.46,"n":147,"o":136.52,"t":"2026-10-21T15:40:00Z","v":3807,"vw":136.593765},{"c":136.845,"h":136.96,"l":136.47,"n":103,"o":136.47,"t":"2026-10-21T15:45:00Z","v":2509,"vw":136.790922},{"c":136.43,"h":136.73,"l":136.43,"n":75,"o":136.73,"t":"2026-10-21T15:50:00Z","v":1930,"vw":136.651139},{"c":136.575,"h":136.77,"l":136.42,"n":46,"o":136.56,"t":"2026-10-21T15:55:00Z","v":1075,"vw":136.571111},{"c":136.15,"h":136.585,"l":136.15,"n":111,"o":136.585,"t":"2026-10-21T16:00:00Z","v":1951,"vw":136.439444},{"c":136.145,"h":136.15,"l":136.145,"n":53,"o":136.15,"t":"2026-10-21T16:05:00Z","v":1016,"vw":136.147381},{"c":136.75,"h":136.86,"l":136.145,"n":52,"o":136.52,"t":"2026-10-21T16:10:00Z","v":2141,"vw":136.444584},{"c":136.63,"h":136.77,"l":136.52,"n":72,"o":136.54,"t":"2026-10-21T16:15:00Z","v":2345,"vw":136.651428},{"c":136.86,"h":136.86,"l":136.5,"n":74,"o":136.63,"t":"2026-10-21T16:20:00Z","v":3985,"vw":136.684545},{"c":136.85,"h":136.85,"l":136.695,"n":49,"o":136.695,"t":"2026-10-21T16:25:00Z","v":2150,"vw":136.79332},{"c":136.9,"h":136.92,"l":136.77,"n":49,"o":136.77,"t":"2026-10-21T16:30:00Z","v":797,"vw":136.86125},{"c":136.96,"h":136.96,"l":136.52,"n":208,"o":136.8147,"t":"2026-10-21T16:35:00Z","v":6479,"vw":136.767946},{"c":136.755,"h":136.96,"l":136.68,"n":115,"o":136.96,"t":"2026-10-21T16:40:00Z","v":1998,"vw":136.795},{"c":136.795,"h":136.92,"l":136.63,"n":117,"o":136.63,"t":"2026-10-21T16:45:00Z","v":2256,"vw":136.857163},{"c":136.93,"h":137.325,"l":136.93,"n":154,"o":137.18,"t":"2026-10-21T16:50:00Z","v":3835,"vw":137.199814},{"c":136.82,"h":136.82,"l":136.81,"n":45,"o":136.81,"t":"2026-10-21T16:55:00Z","v":810,"vw":136.815},{"c":136.805,"h":136.94,"l":136.75,"n":62,"o":136.75,"t":"2026-10-21T17:00:00Z","v":1565,"vw":136.807688},{"c":136.9,"h":136.9,"l":136.74,"n":104,"o":136.75,"t":"2026-10-21T17:05:00Z","v":2306,"vw":136.804444},{"c":136.92,"h":136.92,"l":136.77,"n":69,"o":136.77,"t":"2026-10-21T17:10:00Z","v":1354,"vw":136.876667},{"c":136.6737,"h":137.11,"l":136.6737,"n":177,"o":136.96,"t":"2026-10-21T17:15:00Z","v":5757,"vw":136.87873},{"c":136.93,"h":136.93,"l":136.74,"n":82,"o":136.74,"t":"2026-10-21T17:20:00Z","v":1778,"vw":136.758113},{"c":136.8,"h":136.915,"l":136.8,"n":130,"o":136.86,"t":"2026-10-21T17:25:00Z","v":3139,"vw":136.840294},{"c":136.78,"h":136.84,"l":136.71,"n":90,"o":136.71,"t":"2026-10-21T17:30:00Z","v":1201,"vw":136.75},{"c":136.6,"h":136.85,"l":136.54,"n":134,"o":136.85,"t":"2026-10-21T17:35:00Z","v":2538,"vw":136.670909},{"c":136.75,"h":136.75,"l":136.54,"n":82,"o":136.595,"t":"2026-10-21T17:40:00Z","v":1825,"vw":136.626515},{"c":136.6,"h":136.685,"l":136.51,"n":123,"o":136.6,"t":"2026-10-21T17:45:00Z","v":5770,"vw":136.584404},{"c":136.72,"h":136.72,"l":136.54,"n":73,"o":136.595,"t":"2026-10-21T17:50:00Z","v":1704,"vw":136.65625},{"c":136.8,"h":136.905,"l":136.77,"n":94,"o":136.84,"t":"2026-10-21T17:55:00Z","v":2515,"vw":136.825572},{"c":137,"h":137,"l":136.7,"n":49,"o":136.7,"t":"2026-10-21T18:00:00Z","v":932,"vw":136.798333},{"c":136.65,"h":136.91,"l":136.65,"n":96,"o":136.825,"t":"2026-10-21T18:05:00Z","v":1915,"vw":136.739377},{"c":136.87,"h":136.87,"l":136.67,"n":78,"o":136.78,"t":"2026-10-21T18:10:00Z","v":1612,"vw":136.741694},{"c":136.84,"h":136.84,"l":136.71,"n":111,"o":136.73,"t":"2026-10-21T18:15:00Z","v":3841,"vw":136.774583},{"c":136.72,"h":136.83,"l":136.72,"n":36,"o":136.73,"t":"2026-10-21T18:20:00Z","v":1020,"vw":136.7725},{"c":136.52,"h":136.785,"l":136.52,"n":132,"o":136.785,"t":"2026-10-21T18:25:00Z","v":3093,"vw":136.674444},{"c":136.605,"h":136.69,"l":136.52,"n":127,"o":136.54,"t":"2026-10-21T18:30:00Z","v":2680,"vw":136.598103},{"c":136.44,"h":136.605,"l":136.44,"n":150,"o":136.605,"t":"2026-10-21T18:35:00Z","v":4538,"vw":136.518146},{"c":136.515,"h":136.59,"l":136.46,"n":119,"o":136.495,"t":"2026-10-21T18:40:00Z","v":2930,"vw":136.516005},{"c":136.37,"h":136.58,"l":136.37,"n":133,"o":136.44,"t":"2026-10-21T18:45:00Z","v":5352,"vw":136.464758},{"c":136.32,"h":136.4,"l":136.24,"n":93,"o":136.24,"t":"2026-10-21T18:50:00Z","v":2467,"vw":136.319231},{"c":136.48,"h":136.59,"l":136.345,"n":306,"o":136.43,"t":"2026-10-21T18:55:00Z","v":13238,"vw":136.476006},{"c":136.34,"h":136.65,"l":136.34,"n":110,"o":136.51,"t":"2026-10-21T19:00:00Z","v":3423,"vw":136.521417},{"c":136.37,"h":136.65,"l":136.2,"n":124,"o":136.65,"t":"2026-10-21T19:05:00Z","v":3451,"vw":136.371765},{"c":136.3375,"h":136.45,"l":136.25,"n":92,"o":136.35,"t":"2026-10-21T19:10:00Z","v":1816,"vw":136.357188},{"c":136.48,"h":136.5,"l":136.25,"n":134,"o":136.25,"t":"2026-10-21T19:15:00Z","v":3418,"vw":136.432},{"c":136.625,"h":136.625,"l":136.43,"n":115,"o":136.43,"t":"2026-10-21T19:20:00Z","v":2886,"vw":136.516176},{"c":136.64,"h":136.78,"l":136.64,"n":126,"o":136.73,"t":"2026-10-21T19:25:00Z","v":4339,"vw":136.698426},{"c":136.9,"h":136.98,"l":136.65,"n":219,"o":136.65,"t":"2026-10-21T19:30:00Z","v":4862,"vw":136.796354},{"c":136.76,"h":136.93,"l":136.66,"n":154,"o":136.93,"t":"2026-10-21T19:35:00Z","v":4532,"vw":136.773737},{"c":136.99,"h":136.99,"l":136.64,"n":116,"o":136.87,"t":"2026-10-21T19:40:00Z","v":2754,"vw":136.815939},{"c":137,"h":137.13,"l":136.875,"n":318,"o":136.99,"t":"2026-10-21T19:45:00Z","v":9686,"vw":137.02382},{"c":136.88,"h":137.35,"l":136.875,"n":477,"o":136.91,"t":"2026-10-21T19:50:00Z","v":13702,"vw":137.154618},{"c":136.75,"h":136.89,"l":136.56,"n":1183,"o":136.66,"t":"2026-10-21T19:55:00Z","v":40176,"vw":136.741232},{"c":136.74,"h":136.78,"l":136.74,"n":34,"o":136.78,"t":"2026-10-21T20:00:00Z","v":67627,"vw":136.740187},{"c":138.87,"h":138.87,"l":136.94,"n":158,"o":136.94,"t":"2026-10-22T13:30:00Z","v":8513,"vw":137.503491},{"c":139.34,"h":139.5,"l":139,"n":62,"o":139,"t":"2026-10-22T13:35:00Z","v":2044,"vw":139.31663},{"c":139.42,"h":139.8726,"l":139.42,"n":24,"o":139.8283,"t":"2026-10-22T13:40:00Z","v":793,"vw":139.76295},{"c":139.05,"h":139.88,"l":139.05,"n":106,"o":139.58,"t":"2026-10-22T13:45:00Z","v":7524,"vw":139.108082},{"c":139.01,"h":139.035,"l":139.01,"n":26,"o":139.03,"t":"2026-10-22T13:50:00Z","v":854,"vw":139.0275},{"c":138.52,"h":139.21,"l":138.52,"n":100,"o":138.73,"t":"2026-10-22T13:55:00Z","v":5915,"vw":138.918677},{"c":138.51,"h":138.51,"l":138.3,"n":81,"o":138.5,"t":"2026-10-22T14:00:00Z","v":5130,"vw":138.319795},{"c":138.41,"h":138.41,"l":138.41,"n":21,"o":138.41,"t":"2026-10-22T14:05:00Z","v":227,"vw":138.41},{"c":139.09,"h":139.09,"l":138.44,"n":73,"o":138.44,"t":"2026-10-22T14:10:00Z","v":1183,"vw":138.905},{"c":139.17,"h":139.17,"l":138.755,"n":36,"o":138.755,"t":"2026-10-22T14:15:00Z","v":594,"vw":138.901667},{"c":138.755,"h":139.16,"l":138.67,"n":109,"o":139.16,"t":"2026-10-22T14:20:00Z","v":2603,"vw":138.830763},{"c":138.39,"h":138.745,"l":138.21,"n":140,"o":138.46,"t":"2026-10-22T14:25:00Z","v":5627,"vw":138.45762},{"c":138.97,"h":138.97,"l":138.215,"n":31,"o":138.215,"t":"2026-10-22T14:30:00Z","v":856,"vw":138.5525},{"c":138.895,"h":139.05,"l":138.785,"n":30,"o":138.785,"t":"2026-10-22T14:35:00Z","v":941,"vw":138.8525},{"c":138.86,"h":138.86,"l":138.62,"n":51,"o":138.62,"t":"2026-10-22T14:40:00Z","v":581,"vw":138.756667},{"c":139.19,"h":139.19,"l":138.675,"n":76,"o":138.675,"t":"2026-10-22T14:45:00Z","v":1793,"vw":138.926429},{"c":139.8982,"h":139.8982,"l":139.5,"n":73,"o":139.5,"t":"2026-10-22T14:50:00Z","v":1320,"vw":139.83559},{"c":139.71,"h":140,"l":139.605,"n":133,"o":139.605,"t":"2026-10-22T14:55:00Z","v":12414,"vw":139.916176},{"c":139.81,"h":140,"l":139.72,"n":121,"o":139.9,"t":"2026-10-22T15:05:00Z","v":7941,"vw":139.939253},{"c":140.15,"h":140.45,"l":139.82,"n":126,"o":139.82,"t":"2026-10-22T15:10:00Z","v":5092,"vw":140.033452},{"c":140.6,"h":140.61,"l":140.17,"n":177,"o":140.26,"t":"2026-10-22T15:15:00Z","v":3679,"vw":140.426902},{"c":140.75,"h":140.76,"l":140.57,"n":121,"o":140.76,"t":"2026-10-22T15:20:00Z","v":3013,"vw":140.689139},{"c":141,"h":141,"l":140.63,"n":128,"o":140.79,"t":"2026-10-22T15:25:00Z","v":2898,"vw":140.860876},{"c":141.5321,"h":141.5321,"l":140.9875,"n":169,"o":140.995,"t":"2026-10-22T15:30:00Z","v":7439,"vw":141.042739},{"c":141.665,"h":141.665,"l":141.105,"n":174,"o":141.63,"t":"2026-10-22T15:35:00Z","v":7449,"vw":141.385978},{"c":141.8,"h":141.8,"l":141.57,"n":80,"o":141.775,"t":"2026-10-22T15:40:00Z","v":1620,"vw":141.763207},{"c":141.75,"h":141.8,"l":141.55,"n":48,"o":141.55,"t":"2026-10-22T15:45:00Z","v":1093,"vw":141.725},{"c":141.49,"h":141.8591,"l":141.405,"n":170,"o":141.8591,"t":"2026-10-22T15:50:00Z","v":4410,"vw":141.615012},{"c":141.405,"h":141.405,"l":141.31,"n":36,"o":141.31,"t":"2026-10-22T15:55:00Z","v":410,"vw":141.3575},{"c":140.58,"h":141.13,"l":140.58,"n":136,"o":141.13,"t":"2026-10-22T16:00:00Z","v":3670,"vw":140.872032},{"c":140.315,"h":140.51,"l":140.28,"n":22,"o":140.28,"t":"2026-10-22T16:05:00Z","v":640,"vw":140.381102},{"c":140.245,"h":140.43,"l":140.245,"n":62,"o":140.43,"t":"2026-10-22T16:10:00Z","v":930,"vw":140.332},{"c":140.4,"h":140.4,"l":140.27,"n":26,"o":140.27,"t":"2026-10-22T16:15:00Z","v":538,"vw":140.335},{"c":140.385,"h":140.8198,"l":140.36,"n":168,"o":140.7174,"t":"2026-10-22T16:20:00Z","v":3906,"vw":140.601155},{"c":140.305,"h":140.375,"l":140.305,"n":48,"o":140.375,"t":"2026-10-22T16:25:00Z","v":2928,"vw":140.357505},{"c":140.63,"h":140.88,"l":140.305,"n":145,"o":140.305,"t":"2026-10-22T16:30:00Z","v":5712,"vw":140.659762},{"c":140.4575,"h":140.66,"l":140.4575,"n":65,"o":140.58,"t":"2026-10-22T16:35:00Z","v":1956,"vw":140.601458},{"c":140.165,"h":140.485,"l":140.165,"n":62,"o":140.485,"t":"2026-10-22T16:40:00Z","v":1363,"vw":140.255357},{"c":140.095,"h":140.26,"l":140,"n":305,"o":140.15,"t":"2026-10-22T16:45:00Z","v":22112,"vw":140.049264},{"c":140.84,"h":140.84,"l":140.19,"n":165,"o":140.19,"t":"2026-10-22T16:50:00Z","v":2887,"vw":140.405962},{"c":140.48,"h":140.785,"l":140.48,"n":69,"o":140.785,"t":"2026-10-22T17:00:00Z","v":1545,"vw":140.607599},{"c":140.57,"h":140.57,"l":140.375,"n":25,"o":140.375,"t":"2026-10-22T17:05:00Z","v":870,"vw":140.49},{"c":140.51,"h":140.51,"l":140.51,"n":41,"o":140.51,"t":"2026-10-22T17:10:00Z","v":652,"vw":140.51},{"c":140.5,"h":140.51,"l":140.38,"n":83,"o":140.51,"t":"2026-10-22T17:15:00Z","v":1855,"vw":140.471352},{"c":140.74,"h":140.77,"l":140.5,"n":89,"o":140.5,"t":"2026-10-22T17:20:00Z","v":2559,"vw":140.676775},{"c":140.54,"h":140.54,"l":140.167,"n":139,"o":140.33,"t":"2026-10-22T17:25:00Z","v":3996,"vw":140.365104},{"c":141.18,"h":141.18,"l":140.59,"n":150,"o":140.59,"t":"2026-10-22T17:30:00Z","v":3053,"vw":140.952667},{"c":141.2,"h":141.28,"l":141.15,"n":102,"o":141.18,"t":"2026-10-22T17:35:00Z","v":2310,"vw":141.180895},{"c":141.265,"h":141.4028,"l":141.265,"n":90,"o":141.32,"t":"2026-10-22T17:40:00Z","v":2020,"vw":141.312713},{"c":141.52,"h":141.52,"l":141.3,"n":130,"o":141.38,"t":"2026-10-22T17:45:00Z","v":3956,"vw":141.368248},{"c":141.625,"h":141.895,"l":141.56,"n":136,"o":141.56,"t":"2026-10-22T17:50:00Z","v":3576,"vw":141.68268},{"c":141.785,"h":141.99,"l":141.785,"n":172,"o":141.85,"t":"2026-10-22T17:55:00Z","v":4358,"vw":141.934797},{"c":141.65,"h":141.85,"l":141.6,"n":59,"o":141.85,"t":"2026-10-22T18:00:00Z","v":2149,"vw":141.662917},{"c":142.13,"h":142.43,"l":141.6,"n":128,"o":141.6,"t":"2026-10-22T18:05:00Z","v":4616,"vw":142.03975},{"c":142.33,"h":142.44,"l":142.0542,"n":246,"o":142.0542,"t":"2026-10-22T18:10:00Z","v":7144,"vw":142.3379},{"c":142.475,"h":142.7,"l":142.265,"n":141,"o":142.33,"t":"2026-10-22T18:15:00Z","v":5349,"vw":142.538901},{"c":142.725,"h":142.81,"l":142.48,"n":156,"o":142.48,"t":"2026-10-22T18:20:00Z","v":3599,"vw":142.661554},{"c":142.88,"h":142.91,"l":142.73,"n":107,"o":142.73,"t":"2026-10-22T18:25:00Z","v":3533,"vw":142.888536},{"c":142.9,"h":142.95,"l":142.755,"n":128,"o":142.91,"t":"2026-10-22T18:30:00Z","v":3191,"vw":142.842786},{"c":142.82,"h":143.23,"l":142.81,"n":201,"o":143.225,"t":"2026-10-22T18:35:00Z","v":8213,"vw":143.025851},{"c":142.985,"h":143.06,"l":142.795,"n":136,"o":142.82,"t":"2026-10-22T18:40:00Z","v":6163,"vw":142.864746},{"c":142.76,"h":143.16,"l":142.565,"n":162,"o":143.16,"t":"2026-10-22T18:45:00Z","v":8302,"vw":142.680465},{"c":142.5911,"h":142.82,"l":142.5911,"n":49,"o":142.78,"t":"2026-10-22T18:50:00Z","v":1347,"vw":142.742775},{"c":142.895,"h":143.08,"l":142.7,"n":124,"o":142.7,"t":"2026-10-22T18:55:00Z","v":2944,"vw":142.788077},{"c":142.7,"h":142.895,"l":142.7,"n":164,"o":142.895,"t":"2026-10-22T19:00:00Z","v":4324,"vw":142.773981},{"c":143.23,"h":143.29,"l":142.705,"n":257,"o":142.705,"t":"2026-10-22T19:05:00Z","v":6895,"vw":143.038907},{"c":143.41,"h":143.41,"l":143.12,"n":228,"o":143.12,"t":"2026-10-22T19:10:00Z","v":6928,"vw":143.27912},{"c":143.16,"h":143.26,"l":143.07,"n":139,"o":143.26,"t":"2026-10-22T19:15:00Z","v":3417,"vw":143.164545},{"c":142.78,"h":143.19,"l":142.595,"n":349,"o":143.105,"t":"2026-10-22T19:20:00Z","v":13078,"vw":142.973219},{"c":142.56,"h":142.99,"l":142.471,"n":184,"o":142.785,"t":"2026-10-22T19:25:00Z","v":5249,"vw":142.739872},{"c":142.8,"h":142.81,"l":142.505,"n":151,"o":142.525,"t":"2026-10-22T19:30:00Z","v":3997,"vw":142.645038},{"c":143.11,"h":143.11,"l":142.73,"n":195,"o":142.73,"t":"2026-10-22T19:35:00Z","v":4928,"vw":142.952118},{"c":143.14,"h":143.26,"l":142.95,"n":342,"o":143.045,"t":"2026-10-22T19:40:00Z","v":11891,"vw":143.061789},{"c":142.84,"h":143.065,"l":142.63,"n":319,"o":143.05,"t":"2026-10-22T19:45:00Z","v":10724,"vw":142.798108},{"c":143.395,"h":143.63,"l":142.955,"n":547,"o":143.15,"t":"2026-10-22T19:50:00Z","v":26996,"vw":143.346457},{"c":143.61,"h":143.75,"l":143.2,"n":1366,"o":143.395,"t":"2026-10-22T19:55:00Z","v":47296,"vw":143.420784},{"c":143.535,"h":143.535,"l":143.535,"n":38,"o":143.535,"t":"2026-10-22T20:00:00Z","v":84096,"vw":143.535}],"history":[{"c":147.02,"h":148.65,"l":146.22,"n":6889,"o":147.89,"t":"2024-10-21T04:00:00Z","v":221460,"vw":146.961429},{"c":145.56,"h":146.72,"l":144.9,"n":7397,"o":146.72,"t":"2024-10-22T04:00:00Z","v":184156,"vw":145.473906},{"c":143.94,"h":145.38,"l":143.32,"n":7174,"o":144.51,"t":"2024-10-23T04:00:00Z","v":209476,"vw":144.079552},{"c":144.05,"h":145.81,"l":143.78,"n":8031,"o":144.16,"t":"2024-10-24T04:00:00Z","v":216209,"vw":144.260958},{"c":143.73,"h":145.52,"l":143.4,"n":8619,"o":144.97,"t":"2024-10-25T04:00:00Z","v":196490,"vw":144.082718},{"c":144.83,"h":145.205,"l":143.995,"n":6738,"o":144.34,"t":"2024-10-28T04:00:00Z","v":191190,"vw":144.78112},{"c":146.65,"h":147.13,"l":144.485,"n":6540,"o":144.76,"t":"2024-10-29T04:00:00Z","v":249531,"vw":146.632759},{"c":146.33,"h":148.025,"l":145.83,"n":6500,"o":145.83,"t":"2024-10-30T04:00:00Z","v":249987,"vw":146.692468},{"c":144.29,"h":148.369,"l":144.13,"n":8317,"o":145.83,"t":"2024-10-31T04:00:00Z","v":329213,"vw":144.881095},{"c":144.67,"h":146.42,"l":144.41,"n":8414,"o":144.41,"t":"2024-11-01T04:00:00Z","v":242905,"vw":144.988498},{"c":146.14,"h":146.76,"l":144.65,"n":6221,"o":144.89,"t":"2024-11-04T05:00:00Z","v":184203,"vw":146.034127},{"c":148.9,"h":148.94,"l":145.45,"n":6153,"o":146.06,"t":"2024-11-05T05:00:00Z","v":167516,"vw":148.369888},{"c":149.16,"h":156.34,"l":148.835,"n":14086,"o":154.19,"t":"2024-11-06T05:00:00Z","v":474936,"vw":150.559769},{"c":148.94,"h":150.595,"l":148.545,"n":8526,"o":149.1,"t":"2024-11-07T05:00:00Z","v":284909,"vw":149.375193},{"c":151.97,"h":152.415,"l":148.8,"n":11902,"o":149.6,"t":"2024-11-08T05:00:00Z","v":400067,"vw":150.922512},{"c":154.1,"h":155.0575,"l":152.48,"n":7512,"o":152.48,"t":"2024-11-11T05:00:00Z","v":212011,"vw":154.192407},{"c":153.33,"h":154.4261,"l":152.785,"n":7683,"o":154.03,"t":"2024-11-12T05:00:00Z","v":258587,"vw":153.571931},{"c":148.01,"h":155.09,"l":147.9,"n":10332,"o":153.49,"t":"2024-11-13T05:00:00Z","v":368636,"vw":149.750874},{"c":125.91,"h":147.93,"l":124.92,"n":38299,"o":147.04,"t":"2024-11-14T05:00:00Z","v":1776125,"vw":129.582556},{"c":122.4,"h":125.98,"l":118.03,"n":35203,"o":125.5,"t":"2024-11-15T05:00:00Z","v":1548582,"vw":120.911709},{"c":120.03,"h":123,"l":117.98,"n":17750,"o":122.59,"t":"2024-11-18T05:00:00Z","v":804561,"vw":119.765479},{"c":119.5,"h":121.5,"l":118.13,"n":15621,"o":120.24,"t":"2024-11-19T05:00:00Z","v":648177,"vw":119.421813},{"c":123.05,"h":123.11,"l":117.77,"n":14801,"o":119.18,"t":"2024-11-20T05:00:00Z","v":499999,"vw":121.345946},{"c":124.78,"h":126.98,"l":122.86,"n":15343,"o":123.41,"t":"2024-11-21T05:00:00Z","v":535752,"vw":125.020236},{"c":124.2,"h":125.505,"l":123.27,"n":11738,"o":124.68,"t":"2024-11-22T05:00:00Z","v":369741,"vw":124.119977},{"c":122.22,"h":125.1662,"l":120.99,"n":14880,"o":124.95,"t":"2024-11-25T05:00:00Z","v":544492,"vw":122.398564},{"c":124.01,"h":124.875,"l":122.65,"n":14683,"o":124.45,"t":"2024-11-26T05:00:00Z","v":504139,"vw":123.877445},{"c":123.29,"h":124.16,"l":122.41,"n":9504,"o":124.08,"t":"2024-11-27T05:00:00Z","v":313940,"vw":123.317484},{"c":124.25,"h":124.99,"l":123.42,"n":5762,"o":123.63,"t":"2024-11-29T05:00:00Z","v":219182,"vw":124.316805},{"c":124.36,"h":124.91,"l":122.3,"n":11836,"o":123.73,"t":"2024-12-02T05:00:00Z","v":393775,"vw":124.081248},{"c":123.01,"h":124.97,"l":121.95,"n":11719,"o":124.91,"t":"2024-12-03T05:00:00Z","v":398647,"vw":122.926682},{"c":123.91,"h":124.59,"l":121.97,"n":12977,"o":122.43,"t":"2024-12-04T05:00:00Z","v":451891,"vw":123.865218},{"c":120.78,"h":133,"l":120.38,"n":26138,"o":132.5,"t":"2024-12-05T05:00:00Z","v":1047072,"vw":123.197328},{"c":118.06,"h":121.215,"l":117.05,"n":21150,"o":121.21,"t":"2024-12-06T05:00:00Z","v":800313,"vw":118.497483},{"c":116.07,"h":119.2,"l":115.92,"n":22300,"o":119.2,"t":"2024-12-09T05:00:00Z","v":761780,"vw":116.69985},{"c":115.96,"h":117.19,"l":114.19,"n":17779,"o":116.25,"t":"2024-12-10T05:00:00Z","v":667759,"vw":115.734734},{"c":113.47,"h":116.5,"l":111.34,"n":23933,"o":116.36,"t":"2024-12-11T05:00:00Z","v":1135448,"vw":113.025972},{"c":113.51,"h":114.97,"l":112.01,"n":15448,"o":113.54,"t":"2024-12-12T05:00:00Z","v":549733,"vw":113.933921},{"c":113.06,"h":114.875,"l":112.36,"n":11910,"o":113.7,"t":"2024-12-13T05:00:00Z","v":441315,"vw":113.268959},{"c":114.62,"h":114.73,"l":112.59,"n":13905,"o":112.59,"t":"2024-12-16T05:00:00Z","v":450328,"vw":114.254134},{"c":114.38,"h":114.51,"l":112.93,"n":14674,"o":113.66,"t":"2024-12-17T05:00:00Z","v":511996,"vw":113.94815},{"c":111.12,"h":114.95,"l":110.605,"n":18537,"o":114.46,"t":"2024-12-18T05:00:00Z","v":713741,"vw":111.674499},{"c":110.11,"h":112.58,"l":108.9,"n":17636,"o":111.73,"t":"2024-12-19T05:00:00Z","v":690481,"vw":110.030288},{"c":111.42,"h":112.17,"l":109.87,"n":15244,"o":109.92,"t":"2024-12-20T05:00:00Z","v":1878104,"vw":111.3933},{"c":111.32,"h":111.835,"l":109.87,"n":12733,"o":111.12,"t":"2024-12-23T05:00:00Z","v":446630,"vw":111.045403},{"c":111.26,"h":111.49,"l":110.64,"n":4881,"o":111.36,"t":"2024-12-24T05:00:00Z","v":167293,"vw":111.107592},{"c":111.66,"h":112.42,"l":110.98,"n":8384,"o":111.01,"t":"2024-12-26T05:00:00Z","v":255835,"vw":111.695822},{"c":111.14,"h":112.42,"l":110.255,"n":6972,"o":110.83,"t":"2024-12-27T05:00:00Z","v":196066,"vw":111.074761},{"c":110.81,"h":111.59,"l":109.5,"n":7842,"o":110.48,"t":"2024-12-30T05:00:00Z","v":240359,"vw":110.884738},{"c":111.78,"h":111.8,"l":110.71,"n":7642,"o":111.46,"t":"2024-12-31T05:00:00Z","v":268988,"vw":111.497009},{"c":112.15,"h":113.7,"l":110.88,"n":10012,"o":110.88,"t":"2025-01-02T05:00:00Z","v":312750,"vw":112.494481},{"c":114.18,"h":114.36,"l":111.8,"n":10355,"o":111.8,"t":"2025-01-03T05:00:00Z","v":353543,"vw":113.754302},{"c":113.82,"h":115.97,"l":113.71,"n":10765,"o":114.43,"t":"2025-01-06T05:00:00Z","v":435419,"vw":114.342781},{"c":113.95,"h":115.02,"l":112.7518,"n":11966,"o":113.34,"t":"2025-01-07T05:00:00Z","v":433426,"vw":113.913164},{"c":113.76,"h":113.86,"l":110.72,"n":11824,"o":112.86,"t":"2025-01-08T05:00:00Z","v":545689,"vw":112.782194},{"c":116.14,"h":117.4798,"l":112.85,"n":15283,"o":113.3,"t":"2025-01-10T05:00:00Z","v":606417,"vw":116.107581},{"c":118.26,"h":118.35,"l":114.54,"n":12343,"o":115.7,"t":"2025-01-13T05:00:00Z","v":451985,"vw":117.932403},{"c":116.65,"h":118.11,"l":115.3,"n":11545,"o":117.69,"t":"2025-01-14T05:00:00Z","v":464460,"vw":116.571802},{"c":116.07,"h":118.05,"l":114.75,"n":11488,"o":117.82,"t":"2025-01-15T05:00:00Z","v":454854,"vw":115.956378},{"c":116.66,"h":117.43,"l":115.495,"n":9801,"o":116.05,"t":"2025-01-16T05:00:00Z","v":331528,"vw":116.690357},{"c":115.87,"h":117.3,"l":115.66,"n":9688,"o":116.71,"t":"2025-01-17T05:00:00Z","v":359736,"vw":116.172995},{"c":119.82,"h":120.07,"l":116.03,"n":11233,"o":116.39,"t":"2025-01-21T05:00:00Z","v":477458,"vw":119.09339},{"c":119.76,"h":121.42,"l":119.37,"n":15773,"o":119.49,"t":"2025-01-22T05:00:00Z","v":1087682,"vw":120.297555},{"c":110.57,"h":120.16,"l":110.3701,"n":25022,"o":119.88,"t":"2025-01-23T05:00:00Z","v":1162348,"vw":112.536918},{"c":108.96,"h":111.73,"l":107.59,"n":16943,"o":110.64,"t":"2025-01-24T05:00:00Z","v":880821,"vw":109.148251},{"c":110.49,"h":112.08,"l":109,"n":14016,"o":109.28,"t":"2025-01-27T05:00:00Z","v":510391,"vw":110.500199},{"c":105.89,"h":111.31,"l":104.36,"n":19035,"o":110.26,"t":"2025-01-28T05:00:00Z","v":824711,"vw":107.054906},{"c":106.62,"h":107.45,"l":105.45,"n":15124,"o":105.89,"t":"2025-01-29T05:00:00Z","v":700205,"vw":106.565452},{"c":109.26,"h":109.43,"l":106.19,"n":15049,"o":106.79,"t":"2025-01-30T05:00:00Z","v":601376,"vw":108.629096},{"c":108.28,"h":109.2295,"l":104.915,"n":14001,"o":108.49,"t":"2025-01-31T05:00:00Z","v":534436,"vw":108.245138},{"c":107.48,"h":108.85,"l":105.505,"n":13339,"o":107.04,"t":"2025-02-03T05:00:00Z","v":476724,"vw":107.476449},{"c":107.89,"h":108.8,"l":106.62,"n":12601,"o":107.3,"t":"2025-02-04T05:00:00Z","v":437915,"vw":108.021243},{"c":107.03,"h":108.89,"l":106.45,"n":9743,"o":108.89,"t":"2025-02-05T05:00:00Z","v":455661,"vw":107.241889},{"c":106.16,"h":107.09,"l":103.9,"n":15495,"o":106.81,"t":"2025-02-06T05:00:00Z","v":626403,"vw":105.418428},{"c":105.565,"h":107,"l":104.41,"n":17661,"o":105.95,"t":"2025-02-07T05:00:00Z","v":750954,"vw":105.334871},{"c":105.64,"h":106.92,"l":105.14,"n":15076,"o":105.93,"t":"2025-02-10T05:00:00Z","v":571625,"vw":105.847008},{"c":105.1,"h":105.48,"l":102.75,"n":14812,"o":105.45,"t":"2025-02-11T05:00:00Z","v":740587,"vw":104.601763},{"c":103.93,"h":106.14,"l":103.61,"n":12913,"o":104.21,"t":"2025-02-12T05:00:00Z","v":562848,"vw":104.466362},{"c":100.22,"h":104.73,"l":99.32,"n":22974,"o":103.79,"t":"2025-02-13T05:00:00Z","v":1052869,"vw":102.069003},{"c":100.93,"h":102.69,"l":99.99,"n":17072,"o":100.35,"t":"2025-02-14T05:00:00Z","v":808239,"vw":101.175124},{"c":103.13,"h":103.817,"l":100.345,"n":14913,"o":102.12,"t":"2025-02-18T05:00:00Z","v":679137,"vw":102.866863},{"c":103.3,"h":105,"l":101.81,"n":15197,"o":101.81,"t":"2025-02-19T05:00:00Z","v":618481,"vw":103.628217},{"c":102.79,"h":103.26,"l":101,"n":12133,"o":102.57,"t":"2025-02-20T05:00:00Z","v":457905,"vw":102.307912},{"c":97.84,"h":102.09,"l":96.79,"n":22342,"o":102.09,"t":"2025-02-21T05:00:00Z","v":1123520,"vw":97.712394},{"c":98.88,"h":99.59,"l":95.86,"n":22852,"o":98.72,"t":"2025-02-24T05:00:00Z","v":1201713,"vw":98.072434},{"c":100.64,"h":102.49,"l":98.25,"n":16407,"o":98.77,"t":"2025-02-25T05:00:00Z","v":715941,"vw":100.806551},{"c":100.79,"h":101.27,"l":99.025,"n":10110,"o":100.23,"t":"2025-02-26T05:00:00Z","v":406425,"vw":100.336031},{"c":100.56,"h":101.89,"l":100.29,"n":14200,"o":100.68,"t":"2025-02-27T05:00:00Z","v":570014,"vw":100.982061},{"c":98.79,"h":99.995,"l":95.59,"n":16260,"o":99.55,"t":"2025-02-28T05:00:00Z","v":925700,"vw":98.383205},{"c":95.77,"h":99.415,"l":94.68,"n":22143,"o":99.415,"t":"2025-03-03T05:00:00Z","v":1011740,"vw":96.010593},{"c":101.03,"h":103.77,"l":95.04,"n":25719,"o":95.78,"t":"2025-03-04T05:00:00Z","v":1145805,"vw":101.400764},{"c":102.63,"h":104.44,"l":100.91,"n":16610,"o":100.91,"t":"2025-03-05T05:00:00Z","v":833964,"vw":102.344362},{"c":102.16,"h":102.63,"l":99.63,"n":18412,"o":101.43,"t":"2025-03-06T05:00:00Z","v":873715,"vw":101.197764},{"c":111.25,"h":112.72,"l":100.3,"n":34330,"o":102.24,"t":"2025-03-07T05:00:00Z","v":1886358,"vw":109.708304},{"c":111.51,"h":116.79,"l":109.511,"n":31505,"o":110.99,"t":"2025-03-10T04:00:00Z","v":1733933,"vw":113.105679},{"c":106.19,"h":111.4347,"l":104.5,"n":22470,"o":110.83,"t":"2025-03-11T04:00:00Z","v":969401,"vw":106.770437},{"c":104.65,"h":106.7,"l":102.56,"n":17838,"o":106.46,"t":"2025-03-12T04:00:00Z","v":901474,"vw":104.604028},{"c":104.26,"h":106.83,"l":103.735,"n":15665,"o":103.9,"t":"2025-03-13T04:00:00Z","v":792749,"vw":104.472869},{"c":104.43,"h":105.17,"l":103.05,"n":22089,"o":103.7,"t":"2025-03-14T04:00:00Z","v":1104692,"vw":104.513401},{"c":111.9,"h":120.49,"l":111.15,"n":41672,"o":117.52,"t":"2025-03-17T04:00:00Z","v":2179073,"vw":114.58323},{"c":113.44,"h":114.15,"l":108.17,"n":26037,"o":111.25,"t":"2025-03-18T04:00:00Z","v":1093525,"vw":112.373453},{"c":112.77,"h":117.58,"l":112.75,"n":26580,"o":113.46,"t":"2025-03-19T04:00:00Z","v":1410166,"vw":113.561337},{"c":105.98,"h":112.33,"l":104.83,"n":35171,"o":112.33,"t":"2025-03-20T04:00:00Z","v":1630117,"vw":106.952801},{"c":105.9,"h":106.635,"l":103.52,"n":21866,"o":105,"t":"2025-03-21T04:00:00Z","v":1180460,"vw":105.668859},{"c":109.15,"h":109.69,"l":106.49,"n":16527,"o":106.57,"t":"2025-03-24T04:00:00Z","v":738180,"vw":108.555082},{"c":108.47,"h":109.363,"l":107.32,"n":16482,"o":109.2,"t":"2025-03-25T04:00:00Z","v":865971,"vw":108.486383},{"c":109.6,"h":110.36,"l":109.17,"n":19613,"o":109.67,"t":"2025-03-26T04:00:00Z","v":766408,"vw":109.684778},{"c":111.36,"h":111.63,"l":108.31,"n":18494,"o":109.86,"t":"2025-03-27T04:00:00Z","v":581144,"vw":110.719366},{"c":112.53,"h":114.26,"l":111.11,"n":18288,"o":111.11,"t":"2025-03-28T04:00:00Z","v":853817,"vw":112.481439},{"c":112.27,"h":115,"l":111.75,"n":21028,"o":112.38,"t":"2025-03-31T04:00:00Z","v":1049730,"vw":112.853797},{"c":113.31,"h":114.32,"l":110,"n":16571,"o":112.65,"t":"2025-04-01T04:00:00Z","v":629530,"vw":113.031058},{"c":115.7,"h":119,"l":110.04,"n":29841,"o":111.62,"t":"2025-04-02T04:00:00Z","v":1471150,"vw":116.084761},{"c":114.26,"h":116.31,"l":113.01,"n":19501,"o":113.91,"t":"2025-04-03T04:00:00Z","v":736906,"vw":114.285387},{"c":111.7,"h":114.645,"l":110.02,"n":34498,"o":110.59,"t":"2025-04-04T04:00:00Z","v":1328867,"vw":112.318038},{"c":109.08,"h":111.75,"l":105.47,"n":25605,"o":107.95,"t":"2025-04-07T04:00:00Z","v":967659,"vw":108.760043},{"c":109.01,"h":114.28,"l":108.09,"n":24116,"o":110.42,"t":"2025-04-08T04:00:00Z","v":797821,"vw":110.064013},{"c":112.92,"h":114,"l":105.29,"n":31636,"o":107.83,"t":"2025-04-09T04:00:00Z","v":1471821,"vw":111.742585},{"c":112.96,"h":114.06,"l":110.41,"n":23682,"o":111.98,"t":"2025-04-10T04:00:00Z","v":809698,"vw":112.493285},{"c":116.515,"h":116.65,"l":109.945,"n":18234,"o":112.61,"t":"2025-04-11T04:00:00Z","v":610632,"vw":115.271699},{"c":117.55,"h":118.54,"l":114.02,"n":16692,"o":116.14,"t":"2025-04-14T04:00:00Z","v":752622,"vw":117.494969},{"c":117.18,"h":118.48,"l":116.45,"n":12831,"o":117.9,"t":"2025-04-15T04:00:00Z","v":437906,"vw":117.257375},{"c":116.35,"h":118.06,"l":115.6,"n":12714,"o":117.15,"t":"2025-04-16T04:00:00Z","v":425575,"vw":116.663417},{"c":116.71,"h":117.59,"l":115.48,"n":9805,"o":116,"t":"2025-04-17T04:00:00Z","v":379798,"vw":116.682658},{"c":116.45,"h":117.69,"l":115.37,"n":12333,"o":116.78,"t":"2025-04-21T04:00:00Z","v":320484,"vw":116.370052},{"c":118.72,"h":119.12,"l":116.16,"n":13868,"o":116.85,"t":"2025-04-22T04:00:00Z","v":465832,"vw":118.475819},{"c":119.83,"h":121.55,"l":119.14,"n":13917,"o":120.11,"t":"2025-04-23T04:00:00Z","v":491272,"vw":119.997622},{"c":122.16,"h":122.73,"l":119.83,"n":15297,"o":120.14,"t":"2025-04-24T04:00:00Z","v":447429,"vw":121.855885},{"c":121.3,"h":122.51,"l":120.07,"n":16551,"o":122.16,"t":"2025-04-25T04:00:00Z","v":466694,"vw":121.233136},{"c":120.88,"h":122.913,"l":119.525,"n":12356,"o":121.49,"t":"2025-04-28T04:00:00Z","v":344289,"vw":120.746623},{"c":121.35,"h":121.62,"l":120.36,"n":10904,"o":120.94,"t":"2025-04-29T04:00:00Z","v":302369,"vw":121.233079},{"c":121.03,"h":121.32,"l":118.89,"n":12815,"o":121.32,"t":"2025-04-30T04:00:00Z","v":447131,"vw":120.565544},{"c":119.41,"h":121.28,"l":114.925,"n":14944,"o":119.81,"t":"2025-05-01T04:00:00Z","v":539495,"vw":119.644723},{"c":117.98,"h":121.56,"l":117.48,"n":15213,"o":120.815,"t":"2025-05-02T04:00:00Z","v":515336,"vw":118.39492},{"c":117.59,"h":119.28,"l":117.384,"n":11813,"o":118.17,"t":"2025-05-05T04:00:00Z","v":402490,"vw":117.86065},{"c":121.29,"h":122.42,"l":116.31,"n":17882,"o":117.68,"t":"2025-05-06T04:00:00Z","v":682733,"vw":120.775054},{"c":120.79,"h":121.73,"l":118.91,"n":12177,"o":120.6,"t":"2025-05-07T04:00:00Z","v":479008,"vw":120.604615},{"c":121.79,"h":123.09,"l":120.525,"n":11022,"o":121.12,"t":"2025-05-08T04:00:00Z","v":351440,"vw":122.247825},{"c":121.08,"h":122.22,"l":120.64,"n":12261,"o":121,"t":"2025-05-09T04:00:00Z","v":425671,"vw":121.35953},{"c":119.68,"h":121.75,"l":117.915,"n":15720,"o":120.89,"t":"2025-05-12T04:00:00Z","v":670885,"vw":119.366628},{"c":119.08,"h":120.66,"l":118.86,"n":13718,"o":119.74,"t":"2025-05-13T04:00:00Z","v":575271,"vw":119.417269},{"c":118.95,"h":119.39,"l":117.54,"n":10560,"o":118.95,"t":"2025-05-14T04:00:00Z","v":340561,"vw":118.85714},{"c":121.92,"h":122.05,"l":118.74,"n":12658,"o":119.55,"t":"2025-05-15T04:00:00Z","v":409770,"vw":121.458951},{"c":123.41,"h":123.5,"l":120.94,"n":14785,"o":121.48,"t":"2025-05-16T04:00:00Z","v":556532,"vw":122.842916},{"c":122.67,"h":124.105,"l":122.25,"n":13732,"o":123.29,"t":"2025-05-19T04:00:00Z","v":470826,"vw":122.869129},{"c":123.14,"h":124.03,"l":121.42,"n":10443,"o":122.67,"t":"2025-05-20T04:00:00Z","v":335650,"vw":123.181863},{"c":122.45,"h":123.16,"l":121.66,"n":12233,"o":123,"t":"2025-05-21T04:00:00Z","v":464498,"vw":122.356928},{"c":122.45,"h":123.16,"l":121.19,"n":11046,"o":122.23,"t":"2025-05-22T04:00:00Z","v":375298,"vw":122.434307},{"c":117.28,"h":119.59,"l":115.69,"n":19740,"o":119.5,"t":"2025-05-23T04:00:00Z","v":700398,"vw":117.367309},{"c":119.93,"h":120.28,"l":116.9,"n":14355,"o":117.7,"t":"2025-05-27T04:00:00Z","v":430540,"vw":119.411459},{"c":115.34,"h":120.49,"l":114.94,"n":20671,"o":119.8,"t":"2025-05-28T04:00:00Z","v":740748,"vw":116.96101},{"c":115.31,"h":115.57,"l":113.75,"n":17018,"o":115.42,"t":"2025-05-29T04:00:00Z","v":780532,"vw":114.98949},{"c":115.54,"h":115.895,"l":113.49,"n":22025,"o":115.27,"t":"2025-05-30T04:00:00Z","v":1015840,"vw":114.885634},{"c":100.22,"h":109.3,"l":98.04,"n":58948,"o":105.21,"t":"2025-06-02T04:00:00Z","v":3112918,"vw":100.914801},{"c":103.43,"h":104.34,"l":99.68,"n":31473,"o":101.37,"t":"2025-06-03T04:00:00Z","v":1190011,"vw":103.005362},{"c":102.27,"h":104.8699,"l":102.25,"n":17405,"o":103.72,"t":"2025-06-04T04:00:00Z","v":663317,"vw":103.159905},{"c":102.45,"h":102.99,"l":100.92,"n":17686,"o":102.65,"t":"2025-06-05T04:00:00Z","v":695390,"vw":102.108941},{"c":105.32,"h":105.55,"l":103.295,"n":17589,"o":103.56,"t":"2025-06-06T04:00:00Z","v":728474,"vw":104.974959},{"c":103.52,"h":105.5,"l":103.01,"n":19595,"o":105.34,"t":"2025-06-09T04:00:00Z","v":763664,"vw":103.663564},{"c":103.61,"h":104.34,"l":102.88,"n":16729,"o":104.02,"t":"2025-06-10T04:00:00Z","v":555070,"vw":103.589607},{"c":103.8,"h":103.99,"l":101.33,"n":17753,"o":103.99,"t":"2025-06-11T04:00:00Z","v":633051,"vw":103.0927},{"c":104.91,"h":105,"l":102.92,"n":12991,"o":103.77,"t":"2025-06-12T04:00:00Z","v":464271,"vw":104.399847},{"c":105.43,"h":107.155,"l":104.24,"n":16666,"o":104.24,"t":"2025-06-13T04:00:00Z","v":555388,"vw":105.697666},{"c":105,"h":105.82,"l":103.51,"n":13908,"o":105.43,"t":"2025-06-16T04:00:00Z","v":433369,"vw":104.779954},{"c":105.4,"h":106.19,"l":103.93,"n":12731,"o":104.7,"t":"2025-06-17T04:00:00Z","v":422654,"vw":105.471882},{"c":104.7,"h":106.705,"l":104.45,"n":14406,"o":105.33,"t":"2025-06-18T04:00:00Z","v":452013,"vw":104.988986},{"c":103.65,"h":105.01,"l":102.71,"n":15625,"o":104.84,"t":"2025-06-20T04:00:00Z","v":1140772,"vw":103.731134},{"c":104.21,"h":105.5,"l":102,"n":15353,"o":103.39,"t":"2025-06-23T04:00:00Z","v":537426,"vw":104.115404},{"c":104.96,"h":105.355,"l":102.4789,"n":11938,"o":104.5,"t":"2025-06-24T04:00:00Z","v":407184,"vw":104.82622},{"c":107.6,"h":108.365,"l":104.241,"n":14743,"o":105.83,"t":"2025-06-25T04:00:00Z","v":545933,"vw":107.366256},{"c":109.16,"h":110.65,"l":107.31,"n":16579,"o":107.86,"t":"2025-06-26T04:00:00Z","v":623942,"vw":109.215071},{"c":109.24,"h":109.45,"l":107.7892,"n":14348,"o":109.36,"t":"2025-06-27T04:00:00Z","v":685453,"vw":108.971874},{"c":112.61,"h":112.835,"l":108.73,"n":20073,"o":109.35,"t":"2025-06-30T04:00:00Z","v":1194576,"vw":112.154213},{"c":115.75,"h":115.815,"l":112,"n":14730,"o":112.61,"t":"2025-07-01T04:00:00Z","v":490246,"vw":115.082835},{"c":117.56,"h":117.7,"l":114.46,"n":15848,"o":115.41,"t":"2025-07-02T04:00:00Z","v":523757,"vw":117.178115},{"c":118.58,"h":119.34,"l":117.03,"n":10086,"o":117.13,"t":"2025-07-03T04:00:00Z","v":288824,"vw":118.616119},{"c":117.55,"h":118.84,"l":117.041,"n":15141,"o":118.5,"t":"2025-07-07T04:00:00Z","v":504836,"vw":117.757643},{"c":117.16,"h":118.04,"l":115,"n":15176,"o":116.81,"t":"2025-07-08T04:00:00Z","v":608375,"vw":117.374431},{"c":116.33,"h":118.15,"l":114.53,"n":12683,"o":118.15,"t":"2025-07-09T04:00:00Z","v":480697,"vw":116.269901},{"c":116.33,"h":118.79,"l":115.19,"n":13560,"o":116.31,"t":"2025-07-10T04:00:00Z","v":545954,"vw":116.8994},{"c":113.21,"h":116.45,"l":111.46,"n":21257,"o":116.185,"t":"2025-07-11T04:00:00Z","v":771379,"vw":113.050035},{"c":113.76,"h":114.63,"l":112,"n":13945,"o":112.52,"t":"2025-07-14T04:00:00Z","v":397100,"vw":113.679908},{"c":111.49,"h":114.745,"l":111.44,"n":16082,"o":113.93,"t":"2025-07-15T04:00:00Z","v":502501,"vw":112.088879},{"c":111.85,"h":112.7935,"l":110.185,"n":11112,"o":111.39,"t":"2025-07-16T04:00:00Z","v":548185,"vw":111.798007},{"c":113.58,"h":114,"l":110,"n":12086,"o":111.92,"t":"2025-07-17T04:00:00Z","v":413400,"vw":113.470373},{"c":113.42,"h":114.55,"l":112.94,"n":8720,"o":114.55,"t":"2025-07-18T04:00:00Z","v":249416,"vw":113.501776},{"c":112.54,"h":114.28,"l":112.51,"n":10703,"o":113.64,"t":"2025-07-21T04:00:00Z","v":290736,"vw":113.056096},{"c":114.57,"h":115,"l":111.83,"n":13785,"o":112.93,"t":"2025-07-22T04:00:00Z","v":475034,"vw":113.98886},{"c":116.06,"h":118.23,"l":113.3,"n":12823,"o":115.28,"t":"2025-07-23T04:00:00Z","v":454262,"vw":116.604609},{"c":114.99,"h":116.53,"l":114.47,"n":11669,"o":115.97,"t":"2025-07-24T04:00:00Z","v":372974,"vw":115.232466},{"c":114.81,"h":116.7,"l":113.75,"n":10592,"o":115.31,"t":"2025-07-25T04:00:00Z","v":313063,"vw":114.753987},{"c":113.24,"h":114.91,"l":112.085,"n":10289,"o":114.91,"t":"2025-07-28T04:00:00Z","v":306425,"vw":113.095868},{"c":113.66,"h":114.24,"l":112.87,"n":9055,"o":113.96,"t":"2025-07-29T04:00:00Z","v":272675,"vw":113.67129},{"c":112.33,"h":113.975,"l":111.53,"n":9683,"o":113.04,"t":"2025-07-30T04:00:00Z","v":305899,"vw":112.723251},{"c":111.48,"h":113.015,"l":110.365,"n":12299,"o":112.01,"t":"2025-07-31T04:00:00Z","v":430960,"vw":111.595692},{"c":110.73,"h":112.025,"l":109.84,"n":14394,"o":112,"t":"2025-08-01T04:00:00Z","v":534079,"vw":110.926934},{"c":113.21,"h":113.25,"l":110.485,"n":9575,"o":111,"t":"2025-08-04T04:00:00Z","v":294001,"vw":112.744866},{"c":115.18,"h":116.77,"l":113.04,"n":12968,"o":113.04,"t":"2025-08-05T04:00:00Z","v":451214,"vw":115.404114},{"c":115.14,"h":115.55,"l":112.9425,"n":10035,"o":114.84,"t":"2025-08-06T04:00:00Z","v":372125,"vw":114.996216},{"c":116.14,"h":116.85,"l":114.26,"n":10263,"o":115.46,"t":"2025-08-07T04:00:00Z","v":287010,"vw":116.077511},{"c":116.66,"h":117.56,"l":114.39,"n":11558,"o":115.69,"t":"2025-08-08T04:00:00Z","v":395000,"vw":116.474632},{"c":115.87,"h":118.5,"l":115.4075,"n":10258,"o":116.67,"t":"2025-08-11T04:00:00Z","v":245812,"vw":116.167727},{"c":117.23,"h":117.4,"l":114.63,"n":11423,"o":116.05,"t":"2025-08-12T04:00:00Z","v":309190,"vw":116.759638},{"c":120.6,"h":120.78,"l":116.93,"n":11601,"o":117,"t":"2025-08-13T04:00:00Z","v":415829,"vw":119.985115},{"c":117.31,"h":121.0463,"l":117.02,"n":11716,"o":120.1,"t":"2025-08-14T04:00:00Z","v":350102,"vw":117.761224},{"c":117.63,"h":117.745,"l":116.5,"n":8268,"o":117,"t":"2025-08-15T04:00:00Z","v":239049,"vw":117.405249},{"c":117.28,"h":118.58,"l":117.15,"n":8261,"o":118.33,"t":"2025-08-18T04:00:00Z","v":224942,"vw":117.55586},{"c":116.9,"h":118.98,"l":116.74,"n":9432,"o":117.6,"t":"2025-08-19T04:00:00Z","v":284679,"vw":117.17951},{"c":117.79,"h":118.18,"l":116.195,"n":9072,"o":117.25,"t":"2025-08-20T04:00:00Z","v":245844,"vw":117.532869},{"c":118.22,"h":118.72,"l":116.89,"n":10251,"o":116.89,"t":"2025-08-21T04:00:00Z","v":258061,"vw":118.150285},{"c":119.19,"h":121.04,"l":117.47,"n":10636,"o":118.83,"t":"2025-08-22T04:00:00Z","v":288008,"vw":119.585708},{"c":118.7,"h":119.77,"l":118.21,"n":9143,"o":118.65,"t":"2025-08-25T04:00:00Z","v":300255,"vw":118.782515},{"c":119.58,"h":120.61,"l":118.03,"n":10498,"o":118.81,"t":"2025-08-26T04:00:00Z","v":461231,"vw":119.647041},{"c":119.34,"h":120.14,"l":118.89,"n":11152,"o":119.31,"t":"2025-08-27T04:00:00Z","v":418641,"vw":119.512034},{"c":117.84,"h":119.135,"l":116.62,"n":9603,"o":118.97,"t":"2025-08-28T04:00:00Z","v":284233,"vw":117.542661},{"c":117.7,"h":118.735,"l":116.18,"n":12281,"o":117.26,"t":"2025-08-29T04:00:00Z","v":490096,"vw":117.876953},{"c":118.27,"h":118.39,"l":116.96,"n":15486,"o":117.34,"t":"2025-09-02T04:00:00Z","v":571440,"vw":117.902931},{"c":114.11,"h":118.64,"l":113.72,"n":19012,"o":117.95,"t":"2025-09-03T04:00:00Z","v":828750,"vw":115.159278},{"c":106.22,"h":109.4999,"l":102.0001,"n":33965,"o":103.62,"t":"2025-09-04T04:00:00Z","v":1374116,"vw":106.711418},{"c":104.93,"h":108.35,"l":104.12,"n":26445,"o":106.72,"t":"2025-09-05T04:00:00Z","v":1026607,"vw":105.472866},{"c":102.6,"h":103.86,"l":101.43,"n":22389,"o":103.86,"t":"2025-09-08T04:00:00Z","v":863391,"vw":102.378971},{"c":102.78,"h":103.55,"l":101.73,"n":19075,"o":102.82,"t":"2025-09-09T04:00:00Z","v":702340,"vw":102.79172},{"c":103.11,"h":104.22,"l":101.78,"n":16126,"o":102.81,"t":"2025-09-10T04:00:00Z","v":604078,"vw":102.982241},{"c":106.37,"h":106.665,"l":103.29,"n":13273,"o":103.3,"t":"2025-09-11T04:00:00Z","v":540719,"vw":105.095624},{"c":106.42,"h":107.425,"l":106.31,"n":11513,"o":106.44,"t":"2025-09-12T04:00:00Z","v":433766,"vw":106.726374},{"c":103.93,"h":106.005,"l":103.345,"n":14127,"o":105.47,"t":"2025-09-15T04:00:00Z","v":530695,"vw":104.287786},{"c":103.12,"h":103.94,"l":101.96,"n":13113,"o":103.41,"t":"2025-09-16T04:00:00Z","v":421428,"vw":103.163158},{"c":102.79,"h":104.35,"l":102.26,"n":14060,"o":103.13,"t":"2025-09-17T04:00:00Z","v":485583,"vw":103.145029},{"c":102.48,"h":103.03,"l":101.305,"n":13616,"o":102.79,"t":"2025-09-18T04:00:00Z","v":442747,"vw":102.356763},{"c":103.87,"h":104,"l":102.14,"n":11807,"o":103.26,"t":"2025-09-19T04:00:00Z","v":1075829,"vw":103.593832},{"c":101.45,"h":103.795,"l":101.38,"n":15499,"o":103.63,"t":"2025-09-22T04:00:00Z","v":685067,"vw":101.862883},{"c":98.59,"h":103.1525,"l":98.48,"n":15952,"o":101.81,"t":"2025-09-23T04:00:00Z","v":664408,"vw":99.349517},{"c":100.01,"h":100.315,"l":98.11,"n":13359,"o":98.56,"t":"2025-09-24T04:00:00Z","v":560574,"vw":99.735175},{"c":97.2,"h":100.205,"l":95.335,"n":16134,"o":99.5,"t":"2025-09-25T04:00:00Z","v":603864,"vw":97.136187},{"c":97.67,"h":98.56,"l":95.3,"n":12238,"o":97.2,"t":"2025-09-26T04:00:00Z","v":438021,"vw":97.659321},{"c":97.72,"h":98.39,"l":96.9,"n":13234,"o":98.39,"t":"2025-09-29T04:00:00Z","v":546293,"vw":97.619128},{"c":99.37,"h":99.83,"l":97.42,"n":12208,"o":97.42,"t":"2025-09-30T04:00:00Z","v":483780,"vw":99.199222},{"c":101.13,"h":101.31,"l":98.21,"n":11849,"o":98.67,"t":"2025-10-01T04:00:00Z","v":519195,"vw":100.833599},{"c":100.65,"h":101.135,"l":99.825,"n":11404,"o":100.39,"t":"2025-10-02T04:00:00Z","v":298000,"vw":100.604033},{"c":101.67,"h":101.9799,"l":100.63,"n":13874,"o":100.75,"t":"2025-10-03T04:00:00Z","v":402763,"vw":101.626195},{"c":102.83,"h":103.03,"l":100.45,"n":11980,"o":101.8,"t":"2025-10-06T04:00:00Z","v":425448,"vw":102.585657},{"c":101.22,"h":103.6,"l":100.5,"n":13664,"o":102.84,"t":"2025-10-07T04:00:00Z","v":476142,"vw":101.569974},{"c":101.37,"h":103.645,"l":101.145,"n":14314,"o":101.22,"t":"2025-10-08T04:00:00Z","v":618876,"vw":101.993396},{"c":98.55,"h":102.05,"l":98.46,"n":11772,"o":102.05,"t":"2025-10-09T04:00:00Z","v":363879,"vw":99.411448},{"c":96.56,"h":99.72,"l":96.13,"n":14036,"o":99.18,"t":"2025-10-10T04:00:00Z","v":569638,"vw":96.927243},{"c":96.3,"h":96.78,"l":95.12,"n":10690,"o":96.59,"t":"2025-10-13T04:00:00Z","v":309702,"vw":96.109939},{"c":97.27,"h":97.706,"l":95.49,"n":10900,"o":96.29,"t":"2025-10-14T04:00:00Z","v":306587,"vw":96.935601},{"c":97.84,"h":99.2794,"l":96.73,"n":12637,"o":97.8,"t":"2025-10-15T04:00:00Z","v":556465,"vw":97.744752},{"c":96.88,"h":99.76,"l":96.78,"n":14027,"o":97.9,"t":"2025-10-16T04:00:00Z","v":475113,"vw":97.976663},{"c":97.51,"h":98.41,"l":95.71,"n":11049,"o":96.81,"t":"2025-10-17T04:00:00Z","v":337629,"vw":97.168267},{"c":99.5,"h":99.77,"l":97.7,"n":9248,"o":97.7,"t":"2025-10-20T04:00:00Z","v":273490,"vw":99.363748},{"c":100.43,"h":100.9519,"l":98.33,"n":7843,"o":99.48,"t":"2025-10-21T04:00:00Z","v":254475,"vw":100.326162},{"c":98.11,"h":101.31,"l":98.04,"n":9379,"o":100.15,"t":"2025-10-22T04:00:00Z","v":371255,"vw":98.966142},{"c":100.64,"h":100.76,"l":98.88,"n":13192,"o":98.88,"t":"2025-10-23T04:00:00Z","v":325462,"vw":100.266768},{"c":94.09,"h":99.69,"l":91.89,"n":24740,"o":98.81,"t":"2025-10-24T04:00:00Z","v":1308418,"vw":93.54401},{"c":93.21,"h":94.55,"l":92.21,"n":20232,"o":94.02,"t":"2025-10-27T04:00:00Z","v":908676,"vw":93.139271},{"c":92.34,"h":93.34,"l":92,"n":15785,"o":92.98,"t":"2025-10-28T04:00:00Z","v":555721,"vw":92.56031},{"c":90.66,"h":92.03,"l":90.15,"n":13764,"o":92.01,"t":"2025-10-29T04:00:00Z","v":560999,"vw":90.915246},{"c":91.5,"h":92.205,"l":90.14,"n":11069,"o":90.14,"t":"2025-10-30T04:00:00Z","v":429370,"vw":91.542529},{"c":93.71,"h":93.84,"l":91,"n":13753,"o":91,"t":"2025-10-31T04:00:00Z","v":641484,"vw":92.871893},{"c":91.41,"h":93.35,"l":90.79,"n":13589,"o":93.35,"t":"2025-11-03T05:00:00Z","v":499432,"vw":91.657249},{"c":91.44,"h":93.525,"l":90.8443,"n":13391,"o":91.41,"t":"2025-11-04T05:00:00Z","v":487552,"vw":92.032269},{"c":92.22,"h":92.63,"l":90.96,"n":10192,"o":91.46,"t":"2025-11-05T05:00:00Z","v":375863,"vw":92.191106},{"c":90.52,"h":92.8894,"l":90.2899,"n":11110,"o":92,"t":"2025-11-06T05:00:00Z","v":352386,"vw":90.786522},{"c":91.81,"h":91.85,"l":89.71,"n":11064,"o":90.28,"t":"2025-11-07T05:00:00Z","v":327062,"vw":91.130939},{"c":91.72,"h":92.27,"l":89.24,"n":13287,"o":91.97,"t":"2025-11-10T05:00:00Z","v":710885,"vw":90.986331},{"c":91.615,"h":92.2,"l":89.92,"n":11615,"o":91.72,"t":"2025-11-11T05:00:00Z","v":455170,"vw":91.440545},{"c":90.38,"h":92.21,"l":90.32,"n":12717,"o":91.59,"t":"2025-11-12T05:00:00Z","v":518638,"vw":91.215185},{"c":89.61,"h":91.32,"l":89.48,"n":10201,"o":90.6,"t":"2025-11-13T05:00:00Z","v":319399,"vw":89.941163},{"c":88.62,"h":89.855,"l":87.925,"n":10339,"o":89,"t":"2025-11-14T05:00:00Z","v":358067,"vw":88.562025},{"c":87.09,"h":88.62,"l":87.0325,"n":11356,"o":87.98,"t":"2025-11-17T05:00:00Z","v":427839,"vw":87.442599},{"c":87.15,"h":88.475,"l":86.95,"n":12318,"o":87.32,"t":"2025-11-18T05:00:00Z","v":463888,"vw":87.371404},{"c":85.76,"h":87.4125,"l":85.69,"n":11394,"o":87,"t":"2025-11-19T05:00:00Z","v":341393,"vw":85.962026},{"c":85.01,"h":87.35,"l":84.79,"n":11463,"o":87.03,"t":"2025-11-20T05:00:00Z","v":384582,"vw":85.51469},{"c":85.17,"h":87.43,"l":84.535,"n":12729,"o":84.81,"t":"2025-11-21T05:00:00Z","v":608459,"vw":85.630571},{"c":85.08,"h":85.98,"l":84.155,"n":13131,"o":85.88,"t":"2025-11-24T05:00:00Z","v":563009,"vw":85.016793},{"c":85.67,"h":86.52,"l":84.87,"n":13805,"o":85.42,"t":"2025-11-25T05:00:00Z","v":567673,"vw":85.660526},{"c":85.69,"h":86.9699,"l":85.6,"n":11154,"o":85.67,"t":"2025-11-26T05:00:00Z","v":342301,"vw":86.078851},{"c":86.21,"h":86.92,"l":85.57,"n":7532,"o":85.63,"t":"2025-11-28T05:00:00Z","v":326692,"vw":86.278665},{"c":86.24,"h":87.32,"l":85.2,"n":14354,"o":86.02,"t":"2025-12-01T05:00:00Z","v":632373,"vw":86.336141},{"c":87.56,"h":88.39,"l":86.33,"n":16994,"o":86.55,"t":"2025-12-02T05:00:00Z","v":801571,"vw":87.376763},{"c":87.53,"h":88.4,"l":86.67,"n":16955,"o":87.63,"t":"2025-12-03T05:00:00Z","v":823243,"vw":87.574427},{"c":101.79,"h":104.64,"l":92,"n":47866,"o":92,"t":"2025-12-04T05:00:00Z","v":2849560,"vw":101.681952},{"c":100.61,"h":101.01,"l":97.22,"n":25267,"o":100.32,"t":"2025-12-05T05:00:00Z","v":1195725,"vw":99.838897},{"c":98.93,"h":102.14,"l":97.57,"n":20663,"o":101.82,"t":"2025-12-08T05:00:00Z","v":876746,"vw":99.107519},{"c":97.33,"h":98.9125,"l":96.57,"n":18919,"o":98.64,"t":"2025-12-09T05:00:00Z","v":785697,"vw":97.434793},{"c":100.66,"h":101.085,"l":96.58,"n":15703,"o":97.45,"t":"2025-12-10T05:00:00Z","v":694367,"vw":99.596607},{"c":99.95,"h":101.52,"l":98.5,"n":16976,"o":101,"t":"2025-12-11T05:00:00Z","v":632906,"vw":99.742874},{"c":100.18,"h":102.265,"l":100.17,"n":15351,"o":101.33,"t":"2025-12-12T05:00:00Z","v":639628,"vw":100.653609},{"c":101.58,"h":101.77,"l":98.69,"n":17574,"o":99.77,"t":"2025-12-15T05:00:00Z","v":753571,"vw":101.018684},{"c":100.35,"h":101.755,"l":99.4,"n":16766,"o":101.46,"t":"2025-12-16T05:00:00Z","v":654494,"vw":100.315938},{"c":102.44,"h":103.54,"l":99.84,"n":17547,"o":99.84,"t":"2025-12-17T05:00:00Z","v":826827,"vw":102.336103},{"c":100.74,"h":103.5,"l":99.945,"n":16968,"o":102.63,"t":"2025-12-18T05:00:00Z","v":775164,"vw":101.107725},{"c":102,"h":102.46,"l":100.26,"n":16851,"o":100.74,"t":"2025-12-19T05:00:00Z","v":1231322,"vw":101.867786},{"c":102.82,"h":103.6099,"l":101.26,"n":12268,"o":101.9,"t":"2025-12-22T05:00:00Z","v":447662,"vw":102.73502},{"c":102.66,"h":103.11,"l":101.63,"n":11958,"o":102.16,"t":"2025-12-23T05:00:00Z","v":501152,"vw":102.617573},{"c":102.8,"h":104.14,"l":101.52,"n":6676,"o":102.34,"t":"2025-12-24T05:00:00Z","v":193651,"vw":103.132806},{"c":102.71,"h":103.505,"l":102.105,"n":9158,"o":102.9,"t":"2025-12-26T05:00:00Z","v":264732,"vw":102.596791},{"c":103.35,"h":103.5799,"l":101.81,"n":11955,"o":102.38,"t":"2025-12-29T05:00:00Z","v":358383,"vw":103.200645},{"c":102.48,"h":103.29,"l":102.16,"n":10048,"o":103.12,"t":"2025-12-30T05:00:00Z","v":350883,"vw":102.56712},{"c":100.66,"h":102.25,"l":100.57,"n":9007,"o":102.12,"t":"2025-12-31T05:00:00Z","v":291859,"vw":101.009897},{"c":101.22,"h":102.236,"l":100,"n":11669,"o":100.67,"t":"2026-01-02T05:00:00Z","v":374614,"vw":101.148257},{"c":107.22,"h":107.53,"l":101.1,"n":19974,"o":102,"t":"2026-01-05T05:00:00Z","v":629941,"vw":106.47266},{"c":108.8,"h":109.185,"l":106.205,"n":12699,"o":106.74,"t":"2026-01-06T05:00:00Z","v":531792,"vw":108.430976},{"c":106.84,"h":109.56,"l":106.25,"n":17655,"o":108.8,"t":"2026-01-07T05:00:00Z","v":679039,"vw":107.434659},{"c":111.98,"h":114.3316,"l":108.27,"n":17559,"o":108.49,"t":"2026-01-08T05:00:00Z","v":635449,"vw":111.820204},{"c":114.02,"h":114.915,"l":111.26,"n":13234,"o":111.31,"t":"2026-01-09T05:00:00Z","v":393590,"vw":113.970501},{"c":114.32,"h":115.495,"l":112.71,"n":14956,"o":114.06,"t":"2026-01-12T05:00:00Z","v":475804,"vw":114.459902},{"c":112.74,"h":115.105,"l":112.37,"n":12534,"o":114.66,"t":"2026-01-13T05:00:00Z","v":363707,"vw":113.126755},{"c":108.06,"h":112.125,"l":105.68,"n":20509,"o":111,"t":"2026-01-14T05:00:00Z","v":791145,"vw":107.657442},{"c":110.65,"h":110.949,"l":107.22,"n":13494,"o":108.25,"t":"2026-01-15T05:00:00Z","v":408848,"vw":109.627589},{"c":111.13,"h":111.7762,"l":108.56,"n":16206,"o":110.19,"t":"2026-01-16T05:00:00Z","v":551362,"vw":110.583235},{"c":108.24,"h":110.74,"l":108.1518,"n":12375,"o":110.3,"t":"2026-01-20T05:00:00Z","v":335646,"vw":108.732087},{"c":108.74,"h":109.24,"l":107.58,"n":17487,"o":108.74,"t":"2026-01-21T05:00:00Z","v":521197,"vw":108.65741},{"c":109.07,"h":110.9725,"l":108.715,"n":11259,"o":109.19,"t":"2026-01-22T05:00:00Z","v":393293,"vw":109.285774},{"c":110.14,"h":115,"l":108.61,"n":13817,"o":111.22,"t":"2026-01-23T05:00:00Z","v":603387,"vw":110.875911},{"c":104.38,"h":110.42,"l":102.28,"n":17914,"o":110.17,"t":"2026-01-26T05:00:00Z","v":727837,"vw":105.070249},{"c":103.7,"h":105.37,"l":103.5,"n":10511,"o":104.52,"t":"2026-01-27T05:00:00Z","v":356800,"vw":104.179992},{"c":103.55,"h":105.1299,"l":102.5,"n":11744,"o":103.6,"t":"2026-01-28T05:00:00Z","v":425413,"vw":103.677624},{"c":101.7,"h":106.22,"l":101.49,"n":12444,"o":104.36,"t":"2026-01-29T05:00:00Z","v":510963,"vw":102.704542},{"c":101.76,"h":102.24,"l":100.67,"n":15173,"o":101.26,"t":"2026-01-30T05:00:00Z","v":605578,"vw":101.642065},{"c":100.88,"h":101.45,"l":99.16,"n":12761,"o":101.16,"t":"2026-02-02T05:00:00Z","v":505767,"vw":100.744152},{"c":97,"h":100.83,"l":96.67,"n":15752,"o":100.19,"t":"2026-02-03T05:00:00Z","v":610512,"vw":97.918038},{"c":97.87,"h":98.95,"l":96.45,"n":14176,"o":97.08,"t":"2026-02-04T05:00:00Z","v":595832,"vw":98.030186},{"c":97.03,"h":100.37,"l":96.92,"n":15831,"o":98.02,"t":"2026-02-05T05:00:00Z","v":542739,"vw":97.614568},{"c":98.36,"h":99.37,"l":95.12,"n":16116,"o":97.23,"t":"2026-02-06T05:00:00Z","v":705211,"vw":98.251319},{"c":98.26,"h":99.0852,"l":96.77,"n":13861,"o":98.36,"t":"2026-02-09T05:00:00Z","v":466175,"vw":97.979236},{"c":97.92,"h":99.705,"l":97.45,"n":12749,"o":98.11,"t":"2026-02-10T05:00:00Z","v":476313,"vw":98.458313},{"c":82.22,"h":95.85,"l":81.08,"n":45085,"o":94.09,"t":"2026-02-11T05:00:00Z","v":2496895,"vw":85.258338},{"c":83.45,"h":86.75,"l":81.66,"n":31350,"o":82.23,"t":"2026-02-12T05:00:00Z","v":1362642,"vw":83.754805},{"c":86.61,"h":88.04,"l":83.26,"n":20171,"o":83.83,"t":"2026-02-13T05:00:00Z","v":943457,"vw":86.763696},{"c":85.18,"h":87.21,"l":84.67,"n":18059,"o":85.68,"t":"2026-02-17T05:00:00Z","v":856928,"vw":85.576414},{"c":88.58,"h":88.975,"l":85.22,"n":16586,"o":85.64,"t":"2026-02-18T05:00:00Z","v":646996,"vw":88.035479},{"c":91.02,"h":92.54,"l":88.41,"n":18018,"o":88.63,"t":"2026-02-19T05:00:00Z","v":869439,"vw":91.100114},{"c":89.91,"h":90.975,"l":87.59,"n":16890,"o":90.46,"t":"2026-02-20T05:00:00Z","v":734378,"vw":89.697586},{"c":86.44,"h":89.94,"l":86.02,"n":16594,"o":89.5,"t":"2026-02-23T05:00:00Z","v":719600,"vw":87.040456},{"c":87.58,"h":88.0695,"l":86.57,"n":13809,"o":86.57,"t":"2026-02-24T05:00:00Z","v":607604,"vw":87.538525},{"c":86.79,"h":88.505,"l":85.5,"n":16164,"o":87.97,"t":"2026-02-25T05:00:00Z","v":650702,"vw":86.58511},{"c":91.7,"h":91.86,"l":86.81,"n":16427,"o":88.48,"t":"2026-02-26T05:00:00Z","v":798163,"vw":91.038021},{"c":92.26,"h":92.625,"l":90.15,"n":14429,"o":90.56,"t":"2026-02-27T05:00:00Z","v":865333,"vw":91.765868},{"c":92.49,"h":93.925,"l":91.6913,"n":16931,"o":93.8,"t":"2026-03-02T05:00:00Z","v":693310,"vw":92.835754},{"c":94.42,"h":94.73,"l":90.73,"n":13622,"o":91.14,"t":"2026-03-03T05:00:00Z","v":487682,"vw":93.617338},{"c":93.3,"h":95,"l":92.72,"n":14470,"o":94.31,"t":"2026-03-04T05:00:00Z","v":668866,"vw":93.586422},{"c":93.41,"h":94.6,"l":92.22,"n":12944,"o":93.3,"t":"2026-03-05T05:00:00Z","v":463988,"vw":93.367812},{"c":95.4,"h":95.62,"l":91.7,"n":14502,"o":93.52,"t":"2026-03-06T05:00:00Z","v":529081,"vw":94.731961},{"c":94.31,"h":95.126,"l":92.92,"n":18325,"o":94.685,"t":"2026-03-09T04:00:00Z","v":544171,"vw":94.062849},{"c":90.52,"h":94.625,"l":88.795,"n":17903,"o":94.07,"t":"2026-03-10T04:00:00Z","v":697081,"vw":90.976695},{"c":91.6,"h":92.06,"l":90.005,"n":14699,"o":90.52,"t":"2026-03-11T04:00:00Z","v":496816,"vw":91.491163},{"c":91.54,"h":93.66,"l":91.31,"n":15380,"o":91.62,"t":"2026-03-12T04:00:00Z","v":699225,"vw":91.910484},{"c":91.91,"h":92.9998,"l":90.8501,"n":17882,"o":92,"t":"2026-03-13T04:00:00Z","v":784742,"vw":91.969816},{"c":93.05,"h":94.99,"l":89.94,"n":30992,"o":90.98,"t":"2026-03-16T04:00:00Z","v":1427648,"vw":92.717154},{"c":94.58,"h":95.381,"l":91.46,"n":23020,"o":93.705,"t":"2026-03-17T04:00:00Z","v":1027268,"vw":94.495248},{"c":96.4,"h":98.095,"l":93.58,"n":16624,"o":93.58,"t":"2026-03-18T04:00:00Z","v":649732,"vw":96.641127},{"c":97.16,"h":97.885,"l":95.87,"n":15519,"o":96.295,"t":"2026-03-19T04:00:00Z","v":565212,"vw":97.041747},{"c":96.74,"h":98.09,"l":96.34,"n":15859,"o":97.28,"t":"2026-03-20T04:00:00Z","v":1954897,"vw":96.883907},{"c":96.87,"h":98.3,"l":95.72,"n":14553,"o":96.29,"t":"2026-03-23T04:00:00Z","v":638949,"vw":97.058433},{"c":95.35,"h":96.67,"l":94.36,"n":15261,"o":96.67,"t":"2026-03-24T04:00:00Z","v":617075,"vw":95.401665},{"c":96.46,"h":96.51,"l":93.655,"n":15297,"o":95.35,"t":"2026-03-25T04:00:00Z","v":461545,"vw":95.748745},{"c":99.4,"h":99.89,"l":96.04,"n":17991,"o":96.185,"t":"2026-03-26T04:00:00Z","v":642950,"vw":99.101468},{"c":97.26,"h":99.545,"l":96.8501,"n":13557,"o":99.4,"t":"2026-03-27T04:00:00Z","v":494996,"vw":97.650988},{"c":94.8,"h":98.765,"l":94.27,"n":19004,"o":97.48,"t":"2026-03-30T04:00:00Z","v":711975,"vw":95.680727},{"c":94.92,"h":96.64,"l":92.6,"n":18274,"o":95.22,"t":"2026-03-31T04:00:00Z","v":759017,"vw":94.861341},{"c":97.32,"h":98.09,"l":94.25,"n":13401,"o":95.28,"t":"2026-04-01T04:00:00Z","v":483622,"vw":97.30799},{"c":100.11,"h":100.405,"l":96.52,"n":11836,"o":97.32,"t":"2026-04-02T04:00:00Z","v":426764,"vw":99.577523},{"c":99.57,"h":100.205,"l":99.02,"n":9997,"o":99.64,"t":"2026-04-06T04:00:00Z","v":318726,"vw":99.585752},{"c":100.91,"h":101.575,"l":99,"n":11229,"o":99.54,"t":"2026-04-07T04:00:00Z","v":448199,"vw":100.790251},{"c":97.98,"h":102.47,"l":97.78,"n":15923,"o":100.49,"t":"2026-04-08T04:00:00Z","v":611415,"vw":98.697261},{"c":95.03,"h":97.85,"l":93.98,"n":16318,"o":97.85,"t":"2026-04-09T04:00:00Z","v":526172,"vw":95.259513},{"c":91.72,"h":94.77,"l":91.35,"n":15336,"o":94.66,"t":"2026-04-10T04:00:00Z","v":614722,"vw":92.287046},{"c":95.01,"h":95.385,"l":91.8,"n":13000,"o":91.99,"t":"2026-04-13T04:00:00Z","v":538205,"vw":94.608461},{"c":94.48,"h":95.85,"l":93.52,"n":15056,"o":95.09,"t":"2026-04-14T04:00:00Z","v":517907,"vw":94.848424},{"c":96.2,"h":97.14,"l":94.11,"n":14091,"o":94.63,"t":"2026-04-15T04:00:00Z","v":559343,"vw":96.352877},{"c":95.23,"h":97.855,"l":94.92,"n":11508,"o":96.2,"t":"2026-04-16T04:00:00Z","v":359400,"vw":95.612796},{"c":95.38,"h":96.425,"l":94.585,"n":12303,"o":95.3,"t":"2026-04-17T04:00:00Z","v":488384,"vw":95.31065},{"c":94.7,"h":96.92,"l":94.445,"n":12579,"o":95.51,"t":"2026-04-20T04:00:00Z","v":418042,"vw":95.142639},{"c":96.14,"h":97.91,"l":94.02,"n":11343,"o":95.27,"t":"2026-04-21T04:00:00Z","v":496422,"vw":96.250721},{"c":95.71,"h":97.65,"l":94.85,"n":12676,"o":96.78,"t":"2026-04-22T04:00:00Z","v":440005,"vw":95.861448},{"c":95.27,"h":95.51,"l":93.62,"n":12831,"o":95.25,"t":"2026-04-23T04:00:00Z","v":494372,"vw":94.791824},{"c":95.61,"h":96.46,"l":94.05,"n":11888,"o":95.475,"t":"2026-04-24T04:00:00Z","v":441445,"vw":95.449405},{"c":93.79,"h":97.57,"l":93.645,"n":15775,"o":95.71,"t":"2026-04-27T04:00:00Z","v":565832,"vw":94.849862},{"c":94.88,"h":95.76,"l":92.93,"n":12382,"o":94.73,"t":"2026-04-28T04:00:00Z","v":420595,"vw":94.7149},{"c":95.13,"h":95.88,"l":94.005,"n":11346,"o":95.67,"t":"2026-04-29T04:00:00Z","v":407329,"vw":94.909233},{"c":96.77,"h":96.88,"l":94.62,"n":11860,"o":95.08,"t":"2026-04-30T04:00:00Z","v":431520,"vw":96.171631},{"c":95.91,"h":98.19,"l":95.65,"n":11845,"o":97.62,"t":"2026-05-01T04:00:00Z","v":414738,"vw":96.118217},{"c":96.86,"h":98.43,"l":94.94,"n":10834,"o":95.6,"t":"2026-05-04T04:00:00Z","v":380792,"vw":96.853875},{"c":95.59,"h":98.45,"l":94.3,"n":12987,"o":97.05,"t":"2026-05-05T04:00:00Z","v":502600,"vw":95.589637},{"c":94.36,"h":95.27,"l":92.805,"n":12729,"o":94.73,"t":"2026-05-06T04:00:00Z","v":524418,"vw":94.573403},{"c":94.12,"h":96.17,"l":93,"n":14103,"o":94.465,"t":"2026-05-07T04:00:00Z","v":602772,"vw":94.215753},{"c":93.93,"h":94.86,"l":91.17,"n":13119,"o":93.74,"t":"2026-05-08T04:00:00Z","v":477293,"vw":93.638031},{"c":92.65,"h":93.95,"l":91.42,"n":13023,"o":93.93,"t":"2026-05-11T04:00:00Z","v":516547,"vw":92.531895},{"c":94,"h":95.17,"l":93.1516,"n":13767,"o":93.32,"t":"2026-05-12T04:00:00Z","v":475218,"vw":94.198515},{"c":90.41,"h":93.655,"l":87.12,"n":16176,"o":93.24,"t":"2026-05-13T04:00:00Z","v":552389,"vw":89.823731},{"c":92.65,"h":92.83,"l":89.99,"n":12076,"o":90.49,"t":"2026-05-14T04:00:00Z","v":378462,"vw":92.222244},{"c":92.93,"h":93.72,"l":92.12,"n":10157,"o":93.32,"t":"2026-05-15T04:00:00Z","v":351697,"vw":92.767468},{"c":96.01,"h":96.88,"l":92.03,"n":12814,"o":92.71,"t":"2026-05-18T04:00:00Z","v":568425,"vw":95.958302},{"c":95.32,"h":98.29,"l":94.91,"n":13378,"o":96.85,"t":"2026-05-19T04:00:00Z","v":646294,"vw":96.096001},{"c":96.54,"h":96.715,"l":93.071,"n":10028,"o":95.32,"t":"2026-05-20T04:00:00Z","v":428859,"vw":96.131011},{"c":96.17,"h":96.73,"l":94.54,"n":9368,"o":95.88,"t":"2026-05-21T04:00:00Z","v":310064,"vw":95.977152},{"c":100.01,"h":100.16,"l":95.6,"n":10833,"o":96.3,"t":"2026-05-22T04:00:00Z","v":406224,"vw":99.156449},{"c":101.36,"h":102.45,"l":98.19,"n":13916,"o":99.14,"t":"2026-05-26T04:00:00Z","v":517222,"vw":101.427634},{"c":101.66,"h":102.15,"l":100.08,"n":13049,"o":100.83,"t":"2026-05-27T04:00:00Z","v":557920,"vw":101.270964},{"c":103.7,"h":105.41,"l":100.325,"n":13761,"o":101.66,"t":"2026-05-28T04:00:00Z","v":511524,"vw":103.749034},{"c":104.2,"h":106.02,"l":102.5,"n":17223,"o":104.02,"t":"2026-05-29T04:00:00Z","v":846222,"vw":104.317512},{"c":115.08,"h":123.41,"l":112.16,"n":39923,"o":120.19,"t":"2026-06-01T04:00:00Z","v":1844039,"vw":118.359682},{"c":113.36,"h":114.445,"l":108.78,"n":22654,"o":113.42,"t":"2026-06-02T04:00:00Z","v":906254,"vw":112.665933},{"c":114.73,"h":115.17,"l":109.27,"n":16906,"o":113.31,"t":"2026-06-03T04:00:00Z","v":716694,"vw":113.731091},{"c":116.57,"h":118.42,"l":112.7005,"n":14476,"o":116.45,"t":"2026-06-04T04:00:00Z","v":571503,"vw":116.608348},{"c":114.35,"h":118.17,"l":113.4375,"n":14207,"o":117.695,"t":"2026-06-05T04:00:00Z","v":501692,"vw":114.434133},{"c":113.2,"h":116.59,"l":112.55,"n":14694,"o":113.66,"t":"2026-06-08T04:00:00Z","v":462755,"vw":113.584308},{"c":114.08,"h":114.55,"l":111.32,"n":13969,"o":113.12,"t":"2026-06-09T04:00:00Z","v":410725,"vw":113.199098},{"c":114.23,"h":115.87,"l":113.305,"n":10622,"o":114.07,"t":"2026-06-10T04:00:00Z","v":401651,"vw":114.458646},{"c":114.93,"h":116.72,"l":112.73,"n":13200,"o":113.52,"t":"2026-06-11T04:00:00Z","v":512476,"vw":115.249852},{"c":113.81,"h":115.85,"l":113.65,"n":13097,"o":115.78,"t":"2026-06-12T04:00:00Z","v":487766,"vw":114.245022},{"c":109.39,"h":113.765,"l":108.735,"n":16619,"o":113.56,"t":"2026-06-15T04:00:00Z","v":525980,"vw":109.775838},{"c":108.87,"h":110.31,"l":107.145,"n":13909,"o":109.29,"t":"2026-06-16T04:00:00Z","v":558798,"vw":108.666741},{"c":106.73,"h":110.325,"l":105.17,"n":14271,"o":107.68,"t":"2026-06-17T04:00:00Z","v":600683,"vw":107.281055},{"c":102.39,"h":106.78,"l":101.5,"n":15209,"o":106.445,"t":"2026-06-18T04:00:00Z","v":1606913,"vw":102.479015},{"c":100.6,"h":103.54,"l":98.34,"n":15518,"o":102.23,"t":"2026-06-22T04:00:00Z","v":832893,"vw":100.390927},{"c":105.16,"h":105.34,"l":101.74,"n":15246,"o":102.08,"t":"2026-06-23T04:00:00Z","v":659208,"vw":104.431624},{"c":108.47,"h":108.55,"l":104.78,"n":20086,"o":105.45,"t":"2026-06-24T04:00:00Z","v":1011255,"vw":107.770514},{"c":106.63,"h":111.2,"l":105.52,"n":15128,"o":108.47,"t":"2026-06-25T04:00:00Z","v":556422,"vw":107.35099},{"c":110.29,"h":110.8,"l":107.4,"n":15021,"o":107.4,"t":"2026-06-26T04:00:00Z","v":741262,"vw":110.116558},{"c":112.96,"h":113.15,"l":110.5,"n":13785,"o":111.31,"t":"2026-06-29T04:00:00Z","v":587176,"vw":112.360531},{"c":110.41,"h":113.7,"l":110,"n":13653,"o":112.59,"t":"2026-06-30T04:00:00Z","v":561798,"vw":110.632739},{"c":105.47,"h":113,"l":105.185,"n":19517,"o":110.65,"t":"2026-07-01T04:00:00Z","v":791523,"vw":107.217706},{"c":110.96,"h":111.06,"l":105.1703,"n":13874,"o":105.47,"t":"2026-07-02T04:00:00Z","v":499447,"vw":109.685666},{"c":114.7,"h":115,"l":109.735,"n":15045,"o":110.63,"t":"2026-07-06T04:00:00Z","v":813937,"vw":114.305033},{"c":113.67,"h":117.65,"l":113.58,"n":11837,"o":116.25,"t":"2026-07-07T04:00:00Z","v":398907,"vw":114.340578},{"c":113.24,"h":113.65,"l":112.31,"n":9779,"o":113.47,"t":"2026-07-08T04:00:00Z","v":318213,"vw":113.093734},{"c":114.04,"h":114.1,"l":110.025,"n":9721,"o":111.99,"t":"2026-07-09T04:00:00Z","v":308669,"vw":113.456055},{"c":112.62,"h":115.03,"l":112.18,"n":8826,"o":114.32,"t":"2026-07-10T04:00:00Z","v":258251,"vw":112.867964},{"c":113.31,"h":115.12,"l":112.625,"n":10804,"o":114.15,"t":"2026-07-13T04:00:00Z","v":456542,"vw":113.638151},{"c":113.92,"h":115.105,"l":110.345,"n":11398,"o":111.47,"t":"2026-07-14T04:00:00Z","v":469560,"vw":113.729891},{"c":115.28,"h":116.895,"l":113.695,"n":10182,"o":114.23,"t":"2026-07-15T04:00:00Z","v":380398,"vw":115.317999},{"c":114.9,"h":116.335,"l":113.02,"n":9449,"o":116.18,"t":"2026-07-16T04:00:00Z","v":331926,"vw":114.858566},{"c":115.51,"h":117.92,"l":114.68,"n":11805,"o":114.68,"t":"2026-07-17T04:00:00Z","v":431232,"vw":115.801929},{"c":112.66,"h":115.985,"l":112.09,"n":10410,"o":115.73,"t":"2026-07-20T04:00:00Z","v":439827,"vw":113.967817},{"c":111.82,"h":112.94,"l":110.95,"n":10884,"o":111,"t":"2026-07-21T04:00:00Z","v":421591,"vw":111.994198},{"c":115.95,"h":116.48,"l":112.49,"n":10414,"o":112.74,"t":"2026-07-22T04:00:00Z","v":373778,"vw":115.611444},{"c":116.5,"h":119.165,"l":115.72,"n":10306,"o":117,"t":"2026-07-23T04:00:00Z","v":383397,"vw":116.941919},{"c":118.99,"h":122.33,"l":116.08,"n":14211,"o":116.08,"t":"2026-07-24T04:00:00Z","v":655654,"vw":119.231134},{"c":118.48,"h":119.78,"l":116.16,"n":11049,"o":118.905,"t":"2026-07-27T04:00:00Z","v":338827,"vw":118.568412},{"c":121.59,"h":122.61,"l":118.0425,"n":10955,"o":120,"t":"2026-07-28T04:00:00Z","v":458916,"vw":121.75034},{"c":117.01,"h":121,"l":116.435,"n":13371,"o":121,"t":"2026-07-29T04:00:00Z","v":412350,"vw":117.693932},{"c":115.72,"h":116.38,"l":113.8,"n":9376,"o":115.16,"t":"2026-07-30T04:00:00Z","v":299462,"vw":115.573757},{"c":117.13,"h":117.84,"l":114.25,"n":13590,"o":115.65,"t":"2026-07-31T04:00:00Z","v":624425,"vw":116.774855},{"c":120.12,"h":120.535,"l":117.7,"n":12823,"o":117.85,"t":"2026-08-03T04:00:00Z","v":380257,"vw":119.809806},{"c":120.37,"h":121.75,"l":118.62,"n":14480,"o":118.915,"t":"2026-08-04T04:00:00Z","v":474310,"vw":120.269829},{"c":120.3,"h":121.87,"l":119.4975,"n":11819,"o":121.87,"t":"2026-08-05T04:00:00Z","v":332983,"vw":120.233238},{"c":124.28,"h":125.63,"l":120.9,"n":14287,"o":120.9,"t":"2026-08-06T04:00:00Z","v":570243,"vw":124.216907},{"c":126.54,"h":127.22,"l":122.6,"n":11821,"o":123.97,"t":"2026-08-07T04:00:00Z","v":385860,"vw":126.180197},{"c":125.46,"h":127.275,"l":124.94,"n":13477,"o":125.61,"t":"2026-08-10T04:00:00Z","v":433522,"vw":126.054316},{"c":125.39,"h":126.5853,"l":123.65,"n":10104,"o":125.46,"t":"2026-08-11T04:00:00Z","v":287443,"vw":125.393715},{"c":126.31,"h":126.9,"l":122.62,"n":12593,"o":123.51,"t":"2026-08-12T04:00:00Z","v":350853,"vw":125.63173},{"c":126.66,"h":128,"l":124.69,"n":12547,"o":127.22,"t":"2026-08-13T04:00:00Z","v":336261,"vw":126.421204},{"c":126.68,"h":127.09,"l":124.591,"n":12016,"o":126.92,"t":"2026-08-14T04:00:00Z","v":275629,"vw":126.428226},{"c":124.34,"h":126.81,"l":124.08,"n":10335,"o":125.31,"t":"2026-08-17T04:00:00Z","v":268132,"vw":124.833308},{"c":125.95,"h":127,"l":124.39,"n":12763,"o":124.53,"t":"2026-08-18T04:00:00Z","v":330740,"vw":125.935005},{"c":128.71,"h":129.695,"l":125.015,"n":12467,"o":125.95,"t":"2026-08-19T04:00:00Z","v":412066,"vw":128.651007},{"c":126.29,"h":129.525,"l":125.225,"n":14107,"o":127.28,"t":"2026-08-20T04:00:00Z","v":446174,"vw":126.580585},{"c":128.04,"h":128.78,"l":125,"n":9845,"o":127.12,"t":"2026-08-21T04:00:00Z","v":319671,"vw":128.001584},{"c":126.85,"h":127.82,"l":123.7,"n":14524,"o":123.7,"t":"2026-08-24T04:00:00Z","v":398664,"vw":126.790488},{"c":127.28,"h":128.35,"l":125.81,"n":15841,"o":126.97,"t":"2026-08-25T04:00:00Z","v":465748,"vw":127.453496},{"c":127.58,"h":128.73,"l":125.34,"n":14115,"o":126.79,"t":"2026-08-26T04:00:00Z","v":382485,"vw":127.185703},{"c":128.96,"h":130.53,"l":126.24,"n":14188,"o":126.725,"t":"2026-08-27T04:00:00Z","v":436427,"vw":128.972457},{"c":125.96,"h":130.98,"l":125.015,"n":19021,"o":129.46,"t":"2026-08-28T04:00:00Z","v":849340,"vw":127.133672},{"c":128.22,"h":142.6608,"l":127.1,"n":33128,"o":140.39,"t":"2026-08-31T04:00:00Z","v":1858727,"vw":131.372837},{"c":126.78,"h":128.45,"l":124.05,"n":17222,"o":127.01,"t":"2026-09-01T04:00:00Z","v":605593,"vw":126.719089},{"c":127.18,"h":127.845,"l":122.7,"n":16841,"o":126.1,"t":"2026-09-02T04:00:00Z","v":556422,"vw":126.227076},{"c":126.5,"h":129.37,"l":124.785,"n":14747,"o":127.56,"t":"2026-09-03T04:00:00Z","v":489619,"vw":126.424471},{"c":126.75,"h":127.9899,"l":123.88,"n":11626,"o":125.71,"t":"2026-09-04T04:00:00Z","v":343355,"vw":126.614406},{"c":127.55,"h":127.82,"l":124.38,"n":13081,"o":125.64,"t":"2026-09-08T04:00:00Z","v":369234,"vw":126.945318},{"c":126.2,"h":127.94,"l":125.86,"n":11124,"o":127.85,"t":"2026-09-09T04:00:00Z","v":377646,"vw":126.377012},{"c":128.76,"h":129.78,"l":125.1601,"n":13076,"o":126.37,"t":"2026-09-10T04:00:00Z","v":318457,"vw":128.752495},{"c":129.9,"h":130,"l":125.8,"n":10327,"o":128.39,"t":"2026-09-11T04:00:00Z","v":268450,"vw":129.006092},{"c":132.01,"h":132.31,"l":129.9,"n":16348,"o":130.2,"t":"2026-09-14T04:00:00Z","v":434658,"vw":131.780746},{"c":133.74,"h":136.075,"l":129.885,"n":16165,"o":131.38,"t":"2026-09-15T04:00:00Z","v":636281,"vw":133.849828},{"c":132.62,"h":133.98,"l":130.8,"n":14092,"o":132,"t":"2026-09-16T04:00:00Z","v":358229,"vw":132.517512},{"c":133.65,"h":134.86,"l":132.55,"n":14174,"o":133.57,"t":"2026-09-17T04:00:00Z","v":386547,"vw":133.977505},{"c":133.19,"h":133.78,"l":131.955,"n":11117,"o":133.65,"t":"2026-09-18T04:00:00Z","v":938163,"vw":133.171511},{"c":133.35,"h":134.7413,"l":132.51,"n":11284,"o":133.04,"t":"2026-09-21T04:00:00Z","v":310736,"vw":133.622925},{"c":129.69,"h":133.94,"l":129.255,"n":15435,"o":133.81,"t":"2026-09-22T04:00:00Z","v":637222,"vw":130.251044},{"c":132.96,"h":134.69,"l":130.22,"n":14902,"o":131.68,"t":"2026-09-23T04:00:00Z","v":425558,"vw":132.941868},{"c":132.43,"h":135.285,"l":132.35,"n":12596,"o":133.24,"t":"2026-09-24T04:00:00Z","v":417620,"vw":133.304087},{"c":132.61,"h":133.4,"l":130.87,"n":10568,"o":132.13,"t":"2026-09-25T04:00:00Z","v":331722,"vw":132.542757},{"c":130.93,"h":131.995,"l":130.155,"n":9838,"o":131.555,"t":"2026-09-28T04:00:00Z","v":260863,"vw":130.922724},{"c":128.21,"h":130.28,"l":127.22,"n":11742,"o":130.01,"t":"2026-09-29T04:00:00Z","v":413630,"vw":128.298941},{"c":127.56,"h":130.28,"l":127.15,"n":10169,"o":128.46,"t":"2026-09-30T04:00:00Z","v":349080,"vw":127.995755},{"c":126.3,"h":131.39,"l":125.79,"n":13496,"o":129.47,"t":"2026-10-01T04:00:00Z","v":495000,"vw":127.118952},{"c":125.26,"h":128.19,"l":124.28,"n":12508,"o":126.11,"t":"2026-10-02T04:00:00Z","v":418650,"vw":125.948529},{"c":126.9,"h":127.62,"l":124.05,"n":10119,"o":125.17,"t":"2026-10-05T04:00:00Z","v":407420,"vw":126.774822},{"c":124.59,"h":127.18,"l":124.22,"n":10536,"o":127,"t":"2026-10-06T04:00:00Z","v":346515,"vw":125.204662},{"c":122.08,"h":124.6,"l":121.345,"n":10346,"o":124.05,"t":"2026-10-07T04:00:00Z","v":399861,"vw":122.795281},{"c":129.71,"h":130.41,"l":122.08,"n":14600,"o":122.75,"t":"2026-10-08T04:00:00Z","v":565623,"vw":128.451207},{"c":134.66,"h":136.395,"l":129.775,"n":16361,"o":130.42,"t":"2026-10-09T04:00:00Z","v":656483,"vw":134.248285},{"c":133.05,"h":135.9,"l":132.94,"n":13006,"o":135.37,"t":"2026-10-12T04:00:00Z","v":464132,"vw":133.721167},{"c":133.31,"h":134.48,"l":131.535,"n":12425,"o":133.28,"t":"2026-10-13T04:00:00Z","v":429280,"vw":133.229587},{"c":131.57,"h":133.34,"l":129.14,"n":13285,"o":130.61,"t":"2026-10-14T04:00:00Z","v":472526,"vw":131.148533},{"c":133.31,"h":135,"l":131.575,"n":12585,"o":132.07,"t":"2026-10-15T04:00:00Z","v":431358,"vw":133.401082},{"c":133.07,"h":135.88,"l":131.595,"n":10001,"o":134.6,"t":"2026-10-16T04:00:00Z","v":291837,"vw":133.085957},{"c":133.13,"h":133.93,"l":132.28,"n":10208,"o":132.62,"t":"2026-10-19T04:00:00Z","v":255515,"vw":133.148962},{"c":135.1,"h":135.57,"l":133.05,"n":10128,"o":134.93,"t":"2026-10-20T04:00:00Z","v":338873,"vw":134.722708},{"c":136.74,"h":137.35,"l":133.345,"n":10635,"o":134.92,"t":"2026-10-21T04:00:00Z","v":367178,"vw":136.543686},{"c":143.535,"h":143.75,"l":136.94,"n":13108,"o":136.94,"t":"2026-10-22T04:00:00Z","v":493266,"vw":141.99217}],"volatilityBars":[{"c":133.22,"h":133.83,"l":132.51,"n":333,"o":133.04,"t":"2026-09-21T13:30:00Z","v":6523,"vw":133.080544},{"c":133.49,"h":133.5,"l":132.86,"n":204,"o":133.19,"t":"2026-09-21T13:45:00Z","v":6801,"vw":133.209714},{"c":133.98,"h":133.98,"l":133.25,"n":205,"o":133.485,"t":"2026-09-21T14:00:00Z","v":6329,"vw":133.397331},{"c":133.72,"h":133.955,"l":133.62,"n":190,"o":133.955,"t":"2026-09-21T14:15:00Z","v":4067,"vw":133.74562},{"c":133.735,"h":133.79,"l":133.15,"n":226,"o":133.71,"t":"2026-09-21T14:30:00Z","v":6964,"vw":133.408227},{"c":133.82,"h":133.83,"l":133.81,"n":27,"o":133.825,"t":"2026-09-21T14:45:00Z","v":662,"vw":133.819},{"c":133.61,"h":133.62,"l":133.58,"n":99,"o":133.58,"t":"2026-09-21T15:00:00Z","v":1421,"vw":133.606185},{"c":133.67,"h":133.68,"l":133.44,"n":247,"o":133.46,"t":"2026-09-21T15:15:00Z","v":6221,"vw":133.52289},{"c":133.78,"h":133.87,"l":133.68,"n":152,"o":133.68,"t":"2026-09-21T15:30:00Z","v":2598,"vw":133.779509},{"c":133.865,"h":133.99,"l":133.76,"n":131,"o":133.87,"t":"2026-09-21T15:45:00Z","v":2128,"vw":133.872993},{"c":134.37,"h":134.37,"l":133.78,"n":260,"o":133.9999,"t":"2026-09-21T16:00:00Z","v":7327,"vw":134.000955},{"c":134.62,"h":134.62,"l":134.165,"n":205,"o":134.39,"t":"2026-09-21T16:15:00Z","v":6171,"vw":134.329154},{"c":133.8825,"h":134.42,"l":133.88,"n":165,"o":134.235,"t":"2026-09-21T16:30:00Z","v":3966,"vw":134.218875},{"c":133.715,"h":133.78,"l":133.625,"n":76,"o":133.76,"t":"2026-09-21T16:45:00Z","v":1876,"vw":133.733403},{"c":133.86,"h":133.89,"l":133.745,"n":152,"o":133.84,"t":"2026-09-21T17:00:00Z","v":3150,"vw":133.813183},{"c":134.095,"h":134.2158,"l":133.91,"n":222,"o":133.935,"t":"2026-09-21T17:15:00Z","v":4607,"vw":134.084143},{"c":134.255,"h":134.31,"l":134.0975,"n":131,"o":134.22,"t":"2026-09-21T17:30:00Z","v":2960,"vw":134.246169},{"c":134.44,"h":134.515,"l":134.15,"n":247,"o":134.15,"t":"2026-09-21T17:45:00Z","v":6530,"vw":134.338184},{"c":134.545,"h":134.7413,"l":134.44,"n":181,"o":134.44,"t":"2026-09-21T18:00:00Z","v":3590,"vw":134.595168},{"c":134.21,"h":134.55,"l":134.1,"n":400,"o":134.4401,"t":"2026-09-21T18:15:00Z","v":12027,"vw":134.329054},{"c":134.51,"h":134.6593,"l":134.33,"n":314,"o":134.33,"t":"2026-09-21T18:30:00Z","v":5960,"vw":134.511646},{"c":133.715,"h":134.5,"l":133.6075,"n":527,"o":134.44,"t":"2026-09-21T18:45:00Z","v":16484,"vw":134.291042},{"c":133.45,"h":133.67,"l":133.45,"n":365,"o":133.605,"t":"2026-09-21T19:00:00Z","v":7187,"vw":133.583554},{"c":133.55,"h":133.84,"l":133.475,"n":542,"o":133.495,"t":"2026-09-21T19:15:00Z","v":12319,"vw":133.628118},{"c":133.145,"h":133.49,"l":133.06,"n":537,"o":133.47,"t":"2026-09-21T19:30:00Z","v":12043,"vw":133.262574},{"c":133.25,"h":133.65,"l":133.05,"n":1905,"o":133.135,"t":"2026-09-21T19:45:00Z","v":46177,"vw":133.311853},{"c":133.35,"h":133.35,"l":133.3,"n":34,"o":133.35,"t":"2026-09-21T20:00:00Z","v":59865,"vw":133.349908},{"c":132.535,"h":133.94,"l":130,"n":234,"o":133.81,"t":"2026-09-22T13:30:00Z","v":13317,"vw":133.256703},{"c":132.04,"h":132.595,"l":131.93,"n":205,"o":132.04,"t":"2026-09-22T13:45:00Z","v":15742,"vw":132.290694},{"c":132.88,"h":132.88,"l":131.98,"n":263,"o":132.39,"t":"2026-09-22T14:00:00Z","v":18558,"vw":132.304701},{"c":131.79,"h":133.325,"l":131.79,"n":462,"o":132.9,"t":"2026-09-22T14:15:00Z","v":21201,"vw":132.591712},{"c":130.585,"h":131.99,"l":130.21,"n":197,"o":131.99,"t":"2026-09-22T14:30:00Z","v":6603,"vw":130.914643},{"c":130.27,"h":130.59,"l":130.02,"n":386,"o":130.225,"t":"2026-09-22T14:45:00Z","v":10438,"vw":130.20769},{"c":130.595,"h":130.905,"l":130.07,"n":793,"o":130.2,"t":"2026-09-22T15:00:00Z","v":48930,"vw":130.33741},{"c":130.22,"h":130.8,"l":130.22,"n":386,"o":130.64,"t":"2026-09-22T15:15:00Z","v":11360,"vw":130.473543},{"c":130.03,"h":130.17,"l":129.46,"n":333,"o":130.165,"t":"2026-09-22T15:30:00Z","v":10635,"vw":129.719981},{"c":130.45,"h":130.55,"l":129.87,"n":233,"o":130.02,"t":"2026-09-22T15:45:00Z","v":3236,"vw":130.150868},{"c":130.305,"h":130.56,"l":130.15,"n":190,"o":130.56,"t":"2026-09-22T16:00:00Z","v":3800,"vw":130.278611},{"c":129.9975,"h":130.2925,"l":129.82,"n":336,"o":130.2925,"t":"2026-09-22T16:15:00Z","v":10839,"vw":130.023927},{"c":130.02,"h":130.05,"l":129.86,"n":129,"o":130.05,"t":"2026-09-22T16:30:00Z","v":2148,"vw":129.999105},{"c":129.765,"h":130.19,"l":129.69,"n":561,"o":130.02,"t":"2026-09-22T16:45:00Z","v":16459,"vw":129.942378},{"c":129.55,"h":129.75,"l":129.255,"n":264,"o":129.75,"t":"2026-09-22T17:00:00Z","v":18403,"vw":129.430516},{"c":129.7425,"h":129.935,"l":129.29,"n":738,"o":129.315,"t":"2026-09-22T17:15:00Z","v":42937,"vw":129.532379},{"c":129.56,"h":130.08,"l":129.49,"n":511,"o":129.84,"t":"2026-09-22T17:30:00Z","v":18828,"vw":129.675328},{"c":130,"h":130.09,"l":129.4473,"n":547,"o":129.56,"t":"2026-09-22T17:45:00Z","v":15981,"vw":129.691584},{"c":130.05,"h":130.325,"l":129.78,"n":547,"o":130.15,"t":"2026-09-22T18:00:00Z","v":11046,"vw":130.097367},{"c":130.025,"h":130.205,"l":129.97,"n":515,"o":130.11,"t":"2026-09-22T18:15:00Z","v":10441,"vw":130.064084},{"c":130.265,"h":130.35,"l":129.9176,"n":520,"o":130.01,"t":"2026-09-22T18:30:00Z","v":12418,"vw":130.149014},{"c":130.42,"h":130.51,"l":130.27,"n":528,"o":130.27,"t":"2026-09-22T18:45:00Z","v":11668,"vw":130.418082},{"c":130.385,"h":130.56,"l":130.31,"n":589,"o":130.415,"t":"2026-09-22T19:00:00Z","v":14447,"vw":130.424943},{"c":130.42,"h":130.57,"l":130.36,"n":526,"o":130.395,"t":"2026-09-22T19:15:00Z","v":11925,"vw":130.469204},{"c":130.15,"h":130.66,"l":130,"n":913,"o":130.41,"t":"2026-09-22T19:30:00Z","v":32318,"vw":130.386112},{"c":129.63,"h":130.6,"l":129.5,"n":2574,"o":130.32,"t":"2026-09-22T19:45:00Z","v":99171,"vw":130.077675},{"c":131,"h":132.57,"l":129.69,"n":61,"o":129.69,"t":"2026-09-22T20:00:00Z","v":127664,"vw":129.781175},{"c":131.3,"h":132.12,"l":130.22,"n":414,"o":131.68,"t":"2026-09-23T13:30:00Z","v":23199,"vw":131.217822},{"c":132.15,"h":132.15,"l":131.04,"n":189,"o":131.0975,"t":"2026-09-23T13:45:00Z","v":7178,"vw":131.257644},{"c":133.99,"h":134.2,"l":132.51,"n":544,"o":132.51,"t":"2026-09-23T14:00:00Z","v":17922,"vw":133.654757},{"c":133.13,"h":134.69,"l":132.8,"n":511,"o":134.13,"t":"2026-09-23T14:15:00Z","v":19920,"vw":133.791542},{"c":133.585,"h":133.92,"l":133.25,"n":298,"o":133.25,"t":"2026-09-23T14:30:00Z","v":7780,"vw":133.719664},{"c":133.27,"h":133.27,"l":132.975,"n":145,"o":133.23,"t":"2026-09-23T14:45:00Z","v":3447,"vw":133.162188},{"c":133.8,"h":133.91,"l":133.45,"n":293,"o":133.45,"t":"2026-09-23T15:00:00Z","v":6237,"vw":133.638391},{"c":133.34,"h":133.68,"l":133.34,"n":377,"o":133.68,"t":"2026-09-23T15:15:00Z","v":14899,"vw":133.416911},{"c":132.58,"h":132.99,"l":132.51,"n":342,"o":132.85,"t":"2026-09-23T15:30:00Z","v":8024,"vw":132.776927},{"c":133.36,"h":133.4,"l":132.635,"n":349,"o":132.6475,"t":"2026-09-23T15:45:00Z","v":5281,"vw":133.104143},{"c":133.04,"h":133.42,"l":132.81,"n":340,"o":133.31,"t":"2026-09-23T16:00:00Z","v":7735,"vw":133.016745},{"c":133.015,"h":133.2799,"l":132.73,"n":259,"o":133.11,"t":"2026-09-23T16:15:00Z","v":9480,"vw":133.057606},{"c":132.83,"h":132.95,"l":132.71,"n":186,"o":132.95,"t":"2026-09-23T16:30:00Z","v":4199,"vw":132.84702},{"c":132.91,"h":133.03,"l":132.855,"n":220,"o":132.855,"t":"2026-09-23T16:45:00Z","v":4358,"vw":132.925579},{"c":133.24,"h":133.24,"l":132.66,"n":407,"o":132.91,"t":"2026-09-23T17:00:00Z","v":11766,"vw":132.860326},{"c":133.37,"h":133.59,"l":133.3072,"n":173,"o":133.41,"t":"2026-09-23T17:15:00Z","v":3065,"vw":133.44763},{"c":133.2,"h":133.245,"l":132.92,"n":282,"o":133.245,"t":"2026-09-23T17:30:00Z","v":4935,"vw":133.098879},{"c":133.355,"h":133.52,"l":133.2,"n":234,"o":133.2,"t":"2026-09-23T17:45:00Z","v":4564,"vw":133.382853},{"c":133.1,"h":133.425,"l":133.06,"n":271,"o":133.365,"t":"2026-09-23T18:00:00Z","v":4453,"vw":133.253096},{"c":133,"h":133.09,"l":132.8995,"n":461,"o":133.09,"t":"2026-09-23T18:15:00Z","v":9292,"vw":133.027291},{"c":133.18,"h":133.24,"l":132.87,"n":361,"o":133,"t":"2026-09-23T18:30:00Z","v":5675,"vw":133.027817},{"c":133.165,"h":133.18,"l":132.67,"n":593,"o":133.18,"t":"2026-09-23T18:45:00Z","v":10605,"vw":132.949904},{"c":133.245,"h":133.245,"l":132.615,"n":570,"o":133.01,"t":"2026-09-23T19:00:00Z","v":14362,"vw":132.947608},{"c":132.915,"h":133.34,"l":132.71,"n":762,"o":133.175,"t":"2026-09-23T19:15:00Z","v":22147,"vw":133.007921},{"c":132.99,"h":133.1825,"l":132.665,"n":804,"o":132.91,"t":"2026-09-23T19:30:00Z","v":14743,"vw":133.002683},{"c":132.88,"h":133.34,"l":132.78,"n":2348,"o":132.98,"t":"2026-09-23T19:45:00Z","v":59568,"vw":133.029426},{"c":132.96,"h":132.96,"l":132.96,"n":42,"o":132.96,"t":"2026-09-23T20:00:00Z","v":89133,"vw":132.96},{"c":133.525,"h":134.52,"l":133.21,"n":188,"o":133.24,"t":"2026-09-24T13:30:00Z","v":10510,"vw":133.679672},{"c":133.145,"h":133.52,"l":133.145,"n":62,"o":133.515,"t":"2026-09-24T13:45:00Z","v":784,"vw":133.3725},{"c":133.17,"h":133.605,"l":132.96,"n":346,"o":133.49,"t":"2026-09-24T14:00:00Z","v":9434,"vw":133.395718},{"c":132.495,"h":132.87,"l":132.405,"n":247,"o":132.87,"t":"2026-09-24T14:15:00Z","v":3518,"vw":132.632458},{"c":133.025,"h":133.025,"l":132.88,"n":70,"o":132.88,"t":"2026-09-24T14:30:00Z","v":1520,"vw":132.975964},{"c":133.13,"h":133.31,"l":132.95,"n":167,"o":133.14,"t":"2026-09-24T14:45:00Z","v":5409,"vw":133.162326},{"c":133.15,"h":133.27,"l":132.955,"n":98,"o":133.14,"t":"2026-09-24T15:00:00Z","v":2219,"vw":133.108929},{"c":133.23,"h":133.28,"l":132.88,"n":318,"o":133.27,"t":"2026-09-24T15:15:00Z","v":9981,"vw":133.112659},{"c":133.295,"h":133.37,"l":133.14,"n":155,"o":133.14,"t":"2026-09-24T15:30:00Z","v":3127,"vw":133.277364},{"c":133.425,"h":133.425,"l":133.11,"n":217,"o":133.33,"t":"2026-09-24T15:45:00Z","v":11348,"vw":133.32164},{"c":133.59,"h":133.59,"l":133.345,"n":163,"o":133.41,"t":"2026-09-24T16:00:00Z","v":3179,"vw":133.434646},{"c":134.25,"h":134.3,"l":133.72,"n":392,"o":133.72,"t":"2026-09-24T16:15:00Z","v":8789,"vw":133.928529},{"c":135.055,"h":135.285,"l":134.19,"n":397,"o":134.3,"t":"2026-09-24T16:30:00Z","v":15434,"vw":134.85208},{"c":135.025,"h":135.2,"l":134.7401,"n":200,"o":134.99,"t":"2026-09-24T16:45:00Z","v":5040,"vw":134.978618},{"c":134.86,"h":134.985,"l":134.56,"n":227,"o":134.985,"t":"2026-09-24T17:00:00Z","v":5378,"vw":134.753801},{"c":135.03,"h":135.125,"l":135,"n":86,"o":135,"t":"2026-09-24T17:15:00Z","v":1702,"vw":135.048973},{"c":134.955,"h":135.16,"l":134.87,"n":133,"o":135.16,"t":"2026-09-24T17:30:00Z","v":3290,"vw":134.978167},{"c":134.68,"h":135.09,"l":134.54,"n":310,"o":135.09,"t":"2026-09-24T17:45:00Z","v":7211,"vw":134.786107},{"c":134.84,"h":134.87,"l":134.3,"n":375,"o":134.675,"t":"2026-09-24T18:00:00Z","v":10522,"vw":134.604111},{"c":134.81,"h":134.985,"l":134.6401,"n":359,"o":134.82,"t":"2026-09-24T18:15:00Z","v":8370,"vw":134.831702},{"c":134.3,"h":134.8,"l":134.04,"n":705,"o":134.8,"t":"2026-09-24T18:30:00Z","v":18327,"vw":134.271937},{"c":133.91,"h":134.41,"l":133.75,"n":595,"o":134.41,"t":"2026-09-24T18:45:00Z","v":19138,"vw":133.947397},{"c":133.58,"h":133.91,"l":133.23,"n":587,"o":133.75,"t":"2026-09-24T19:00:00Z","v":16487,"vw":133.649287},{"c":133.42,"h":133.7,"l":133.315,"n":680,"o":133.51,"t":"2026-09-24T19:15:00Z","v":13871,"vw":133.493471},{"c":133.5,"h":133.67,"l":133.37,"n":858,"o":133.425,"t":"2026-09-24T19:30:00Z","v":35386,"vw":133.527121},{"c":132.39,"h":133.495,"l":132.35,"n":2424,"o":133.495,"t":"2026-09-24T19:45:00Z","v":90119,"vw":132.7988},{"c":132.43,"h":132.43,"l":132.43,"n":30,"o":132.43,"t":"2026-09-24T20:00:00Z","v":66895,"vw":132.43},{"c":132.37,"h":132.445,"l":130.87,"n":89,"o":132.13,"t":"2026-09-25T13:30:00Z","v":5067,"vw":131.68502},{"c":132.1,"h":132.1,"l":132.1,"n":18,"o":132.1,"t":"2026-09-25T13:45:00Z","v":439,"vw":132.1},{"c":131.46,"h":131.8,"l":130.91,"n":137,"o":131.8,"t":"2026-09-25T14:00:00Z","v":5662,"vw":131.444175},{"c":131.04,"h":131.445,"l":131.04,"n":26,"o":131.445,"t":"2026-09-25T14:15:00Z","v":1016,"vw":131.088157},{"c":131.295,"h":131.295,"l":131.295,"n":21,"o":131.295,"t":"2026-09-25T14:30:00Z","v":435,"vw":131.295},{"c":131.35,"h":131.51,"l":131.07,"n":147,"o":131.31,"t":"2026-09-25T14:45:00Z","v":4275,"vw":131.185624},{"c":131.125,"h":131.3,"l":131.05,"n":29,"o":131.3,"t":"2026-09-25T15:00:00Z","v":701,"vw":131.159051},{"c":131.205,"h":131.24,"l":131.11,"n":47,"o":131.11,"t":"2026-09-25T15:15:00Z","v":988,"vw":131.188179},{"c":131.425,"h":131.525,"l":131.34,"n":135,"o":131.34,"t":"2026-09-25T15:30:00Z","v":3362,"vw":131.424808},{"c":131.9,"h":132.09,"l":131.42,"n":234,"o":131.425,"t":"2026-09-25T15:45:00Z","v":5371,"vw":131.705822},{"c":132.29,"h":132.38,"l":132.1,"n":122,"o":132.1,"t":"2026-09-25T16:00:00Z","v":2377,"vw":132.2575},{"c":132.215,"h":132.28,"l":131.875,"n":135,"o":132.28,"t":"2026-09-25T16:15:00Z","v":3918,"vw":132.131662},{"c":131.9675,"h":132.2,"l":131.825,"n":206,"o":132.2,"t":"2026-09-25T16:30:00Z","v":6522,"vw":131.944107},{"c":131.74,"h":131.985,"l":131.69,"n":202,"o":131.985,"t":"2026-09-25T16:45:00Z","v":4234,"vw":131.828438},{"c":132.57,"h":132.65,"l":131.815,"n":297,"o":131.815,"t":"2026-09-25T17:00:00Z","v":13264,"vw":132.18257},{"c":132.67,"h":132.88,"l":132.045,"n":465,"o":132.64,"t":"2026-09-25T17:15:00Z","v":20127,"vw":132.577277},{"c":132.838,"h":132.838,"l":132.48,"n":198,"o":132.55,"t":"2026-09-25T17:30:00Z","v":3949,"vw":132.679536},{"c":132.69,"h":132.69,"l":132.69,"n":36,"o":132.69,"t":"2026-09-25T17:45:00Z","v":548,"vw":132.69},{"c":132.63,"h":132.75,"l":131.93,"n":175,"o":132.74,"t":"2026-09-25T18:00:00Z","v":3678,"vw":132.534802},{"c":132.75,"h":132.76,"l":132.555,"n":97,"o":132.555,"t":"2026-09-25T18:15:00Z","v":2136,"vw":132.685833},{"c":132.725,"h":132.74,"l":132.5963,"n":65,"o":132.74,"t":"2026-09-25T18:30:00Z","v":1475,"vw":132.687221},{"c":132.66,"h":132.8177,"l":132.54,"n":186,"o":132.8177,"t":"2026-09-25T18:45:00Z","v":4667,"vw":132.660144},{"c":133.13,"h":133.16,"l":132.42,"n":651,"o":132.68,"t":"2026-09-25T19:00:00Z","v":32649,"vw":132.953572},{"c":133.15,"h":133.4,"l":133.06,"n":535,"o":133.1,"t":"2026-09-25T19:15:00Z","v":16281,"vw":133.210289},{"c":132.33,"h":133.1343,"l":132.32,"n":741,"o":133.1343,"t":"2026-09-25T19:30:00Z","v":18150,"vw":132.682344},{"c":132.68,"h":133.03,"l":132.31,"n":2285,"o":132.43,"t":"2026-09-25T19:45:00Z","v":77005,"vw":132.66724},{"c":132.61,"h":132.61,"l":132.61,"n":26,"o":132.61,"t":"2026-09-25T20:00:00Z","v":63763,"vw":132.61},{"c":131.3,"h":132.01,"l":130.2051,"n":115,"o":132.01,"t":"2026-09-28T13:30:00Z","v":5009,"vw":130.720804},{"c":131.27,"h":131.56,"l":130.835,"n":124,"o":130.835,"t":"2026-09-28T13:45:00Z","v":3269,"vw":131.192429},{"c":131.905,"h":131.945,"l":131.145,"n":168,"o":131.145,"t":"2026-09-28T14:00:00Z","v":6755,"vw":131.315461},{"c":131.7,"h":131.995,"l":131.21,"n":53,"o":131.995,"t":"2026-09-28T14:15:00Z","v":1571,"vw":131.486221},{"c":131.38,"h":131.78,"l":131.34,"n":97,"o":131.73,"t":"2026-09-28T14:30:00Z","v":2639,"vw":131.47159},{"c":130.865,"h":131.34,"l":130.865,"n":46,"o":131.34,"t":"2026-09-28T14:45:00Z","v":860,"vw":131.105},{"c":130.8526,"h":131.04,"l":130.7,"n":148,"o":130.7,"t":"2026-09-28T15:00:00Z","v":3069,"vw":130.872725},{"c":131.345,"h":131.37,"l":130.87,"n":118,"o":130.87,"t":"2026-09-28T15:15:00Z","v":3279,"vw":131.17},{"c":130.875,"h":131.3325,"l":130.875,"n":84,"o":131.3325,"t":"2026-09-28T15:30:00Z","v":1270,"vw":131.095},{"c":130.9,"h":130.99,"l":130.865,"n":141,"o":130.875,"t":"2026-09-28T15:45:00Z","v":4208,"vw":130.889256},{"c":130.91,"h":131.01,"l":130.77,"n":249,"o":131.01,"t":"2026-09-28T16:00:00Z","v":6624,"vw":130.872138},{"c":131.44,"h":131.475,"l":130.91,"n":319,"o":130.91,"t":"2026-09-28T16:15:00Z","v":6072,"vw":131.268085},{"c":130.685,"h":131.2,"l":130.6,"n":224,"o":131.2,"t":"2026-09-28T16:30:00Z","v":9172,"vw":130.788503},{"c":130.1825,"h":130.7075,"l":130.1825,"n":130,"o":130.6875,"t":"2026-09-28T16:45:00Z","v":2227,"vw":130.379231},{"c":130.88,"h":130.88,"l":130.155,"n":254,"o":130.155,"t":"2026-09-28T17:00:00Z","v":4490,"vw":130.423991},{"c":130.2201,"h":130.62,"l":130.2201,"n":135,"o":130.47,"t":"2026-09-28T17:15:00Z","v":2810,"vw":130.483296},{"c":130.41,"h":130.8,"l":130.41,"n":213,"o":130.41,"t":"2026-09-28T17:30:00Z","v":4945,"vw":130.575675},{"c":130.71,"h":130.71,"l":130.435,"n":99,"o":130.435,"t":"2026-09-28T17:45:00Z","v":1918,"vw":130.614902},{"c":130.75,"h":130.8246,"l":130.6835,"n":135,"o":130.76,"t":"2026-09-28T18:00:00Z","v":4382,"vw":130.741255},{"c":130.67,"h":130.725,"l":130.65,"n":123,"o":130.65,"t":"2026-09-28T18:15:00Z","v":2692,"vw":130.68258},{"c":130.41,"h":130.88,"l":130.41,"n":420,"o":130.64,"t":"2026-09-28T18:30:00Z","v":11404,"vw":130.696445},{"c":130.87,"h":131.16,"l":130.52,"n":419,"o":130.52,"t":"2026-09-28T18:45:00Z","v":14014,"vw":130.905765},{"c":131.185,"h":131.23,"l":130.71,"n":285,"o":130.88,"t":"2026-09-28T19:00:00Z","v":5343,"vw":131.06383},{"c":131.075,"h":131.24,"l":131.01,"n":310,"o":131.185,"t":"2026-09-28T19:15:00Z","v":7194,"vw":131.108547},{"c":130.98,"h":131.135,"l":130.865,"n":601,"o":131.07,"t":"2026-09-28T19:30:00Z","v":14773,"vw":130.98889},{"c":130.96,"h":131.265,"l":130.76,"n":1674,"o":131.01,"t":"2026-09-28T19:45:00Z","v":44650,"vw":130.969811},{"c":130.93,"h":130.93,"l":130.93,"n":33,"o":130.93,"t":"2026-09-28T20:00:00Z","v":59561,"vw":130.93},{"c":129.915,"h":130.01,"l":129.05,"n":53,"o":130.01,"t":"2026-09-29T13:30:00Z","v":4280,"vw":129.938469},{"c":129.155,"h":129.885,"l":128.335,"n":368,"o":129.88,"t":"2026-09-29T13:45:00Z","v":12772,"vw":129.075101},{"c":129.54,"h":130.28,"l":129.37,"n":233,"o":129.56,"t":"2026-09-29T14:00:00Z","v":10751,"vw":130.066219},{"c":129.26,"h":129.78,"l":129.26,"n":114,"o":129.78,"t":"2026-09-29T14:15:00Z","v":3346,"vw":129.51212},{"c":128.24,"h":128.9,"l":128.14,"n":180,"o":128.9,"t":"2026-09-29T14:30:00Z","v":4535,"vw":128.513136},{"c":128.605,"h":128.75,"l":128.48,"n":169,"o":128.73,"t":"2026-09-29T14:45:00Z","v":3791,"vw":128.613719},{"c":128.73,"h":129.1,"l":128.6,"n":353,"o":128.605,"t":"2026-09-29T15:00:00Z","v":10380,"vw":128.834432},{"c":128.545,"h":128.87,"l":128.545,"n":122,"o":128.79,"t":"2026-09-29T15:15:00Z","v":2824,"vw":128.652047},{"c":128.62,"h":128.69,"l":128.49,"n":185,"o":128.49,"t":"2026-09-29T15:30:00Z","v":4926,"vw":128.559743},{"c":128.475,"h":128.88,"l":128.35,"n":285,"o":128.88,"t":"2026-09-29T15:45:00Z","v":5166,"vw":128.562326},{"c":128.7351,"h":128.78,"l":128.4375,"n":129,"o":128.55,"t":"2026-09-29T16:00:00Z","v":2842,"vw":128.63466},{"c":128.83,"h":128.85,"l":128.66,"n":113,"o":128.66,"t":"2026-09-29T16:15:00Z","v":3109,"vw":128.69547},{"c":128.96,"h":129.09,"l":128.7,"n":322,"o":128.725,"t":"2026-09-29T16:30:00Z","v":10464,"vw":128.960815},{"c":128.645,"h":128.965,"l":128.645,"n":100,"o":128.965,"t":"2026-09-29T16:45:00Z","v":1950,"vw":128.769991},{"c":128.61,"h":128.705,"l":128.5001,"n":171,"o":128.645,"t":"2026-09-29T17:00:00Z","v":3226,"vw":128.635985},{"c":128.7,"h":128.72,"l":128.63,"n":99,"o":128.63,"t":"2026-09-29T17:15:00Z","v":2093,"vw":128.689444},{"c":128.51,"h":128.61,"l":128.31,"n":363,"o":128.55,"t":"2026-09-29T17:30:00Z","v":12149,"vw":128.489309},{"c":128.55,"h":128.82,"l":128.55,"n":116,"o":128.6,"t":"2026-09-29T17:45:00Z","v":2142,"vw":128.667208},{"c":128.48,"h":128.76,"l":128.425,"n":171,"o":128.65,"t":"2026-09-29T18:00:00Z","v":3348,"vw":128.5775},{"c":128.325,"h":128.77,"l":128.2975,"n":290,"o":128.61,"t":"2026-09-29T18:15:00Z","v":7071,"vw":128.609925},{"c":127.84,"h":128.5499,"l":127.73,"n":311,"o":128.5499,"t":"2026-09-29T18:30:00Z","v":10257,"vw":128.049811},{"c":127.405,"h":127.875,"l":127.355,"n":393,"o":127.73,"t":"2026-09-29T18:45:00Z","v":8825,"vw":127.617355},{"c":127.495,"h":127.63,"l":127.22,"n":624,"o":127.405,"t":"2026-09-29T19:00:00Z","v":14703,"vw":127.418207},{"c":127.67,"h":127.79,"l":127.445,"n":606,"o":127.71,"t":"2026-09-29T19:15:00Z","v":14768,"vw":127.595378},{"c":127.64,"h":127.765,"l":127.37,"n":761,"o":127.6575,"t":"2026-09-29T19:30:00Z","v":19676,"vw":127.555715},{"c":128.06,"h":128.31,"l":127.53,"n":2403,"o":127.65,"t":"2026-09-29T19:45:00Z","v":78440,"vw":128.038173},{"c":128.21,"h":128.21,"l":128.21,"n":25,"o":128.21,"t":"2026-09-29T20:00:00Z","v":127144,"vw":128.21},{"c":128.2,"h":128.46,"l":127.15,"n":87,"o":128.46,"t":"2026-09-30T13:30:00Z","v":6179,"vw":128.02652},{"c":129.11,"h":129.11,"l":128.2395,"n":73,"o":128.44,"t":"2026-09-30T13:45:00Z","v":2219,"vw":128.708893},{"c":128.56,"h":128.795,"l":128.56,"n":58,"o":128.795,"t":"2026-09-30T14:00:00Z","v":1176,"vw":128.682857},{"c":128.55,"h":128.725,"l":128.24,"n":28,"o":128.24,"t":"2026-09-30T14:15:00Z","v":1368,"vw":128.605345},{"c":129.01,"h":129.01,"l":128.49,"n":76,"o":128.49,"t":"2026-09-30T14:30:00Z","v":1387,"vw":128.726429},{"c":130.05,"h":130.16,"l":129.16,"n":212,"o":129.16,"t":"2026-09-30T14:45:00Z","v":8631,"vw":129.655713},{"c":130.19,"h":130.19,"l":129.93,"n":42,"o":129.93,"t":"2026-09-30T15:00:00Z","v":947,"vw":130.0325},{"c":129.71,"h":130.28,"l":129.66,"n":140,"o":130.2,"t":"2026-09-30T15:15:00Z","v":3846,"vw":130.117978},{"c":129.84,"h":129.84,"l":129.82,"n":53,"o":129.82,"t":"2026-09-30T15:30:00Z","v":1046,"vw":129.836683},{"c":130.25,"h":130.25,"l":129.86,"n":31,"o":129.86,"t":"2026-09-30T15:45:00Z","v":867,"vw":130.15},{"c":130.23,"h":130.26,"l":130.215,"n":51,"o":130.215,"t":"2026-09-30T16:00:00Z","v":749,"vw":130.23962},{"c":129.14,"h":130.23,"l":129.11,"n":182,"o":130.23,"t":"2026-09-30T16:15:00Z","v":4066,"vw":129.503409},{"c":129.245,"h":129.52,"l":128.935,"n":144,"o":129,"t":"2026-09-30T16:30:00Z","v":4487,"vw":129.229031},{"c":129.815,"h":129.815,"l":129.36,"n":188,"o":129.37,"t":"2026-09-30T16:45:00Z","v":4811,"vw":129.533333},{"c":129.225,"h":129.7,"l":129.225,"n":196,"o":129.7,"t":"2026-09-30T17:00:00Z","v":5915,"vw":129.560554},{"c":129.12,"h":129.3099,"l":129.03,"n":167,"o":129.15,"t":"2026-09-30T17:15:00Z","v":3404,"vw":129.125508},{"c":129.02,"h":129.1675,"l":129.0175,"n":132,"o":129.15,"t":"2026-09-30T17:30:00Z","v":3188,"vw":129.077593},{"c":128.605,"h":129.31,"l":128.57,"n":341,"o":129.045,"t":"2026-09-30T17:45:00Z","v":6550,"vw":128.977978},{"c":128.51,"h":128.68,"l":128.51,"n":216,"o":128.605,"t":"2026-09-30T18:00:00Z","v":3425,"vw":128.613498},{"c":128.38,"h":128.57,"l":128.085,"n":296,"o":128.57,"t":"2026-09-30T18:15:00Z","v":5176,"vw":128.20073},{"c":128.6,"h":128.71,"l":128.25,"n":369,"o":128.36,"t":"2026-09-30T18:30:00Z","v":10017,"vw":128.493362},{"c":128.99,"h":129.0725,"l":128.49,"n":401,"o":128.6,"t":"2026-09-30T18:45:00Z","v":8700,"vw":128.762691},{"c":128.655,"h":129.13,"l":128.6,"n":372,"o":129,"t":"2026-09-30T19:00:00Z","v":5041,"vw":128.802689},{"c":128.72,"h":128.72,"l":128.445,"n":561,"o":128.595,"t":"2026-09-30T19:15:00Z","v":12456,"vw":128.596366},{"c":128.1,"h":128.715,"l":127.985,"n":840,"o":128.65,"t":"2026-09-30T19:30:00Z","v":18888,"vw":128.418141},{"c":127.5,"h":128.35,"l":127.48,"n":2040,"o":128.085,"t":"2026-09-30T19:45:00Z","v":54691,"vw":127.863659},{"c":127.56,"h":127.56,"l":127.56,"n":27,"o":127.56,"t":"2026-09-30T20:00:00Z","v":142328,"vw":127.56},{"c":128.31,"h":128.31,"l":128,"n":30,"o":128,"t":"2026-10-01T11:00:00Z","v":835,"vw":128.205447},{"c":128.51,"h":128.51,"l":128.51,"n":2,"o":128.51,"t":"2026-10-01T11:15:00Z","v":101,"vw":128.51},{"c":129.11,"h":129.11,"l":128.62,"n":13,"o":128.62,"t":"2026-10-01T11:45:00Z","v":877,"vw":129.04},{"c":130.52,"h":130.975,"l":127.57,"n":216,"o":129.47,"t":"2026-10-01T13:30:00Z","v":8637,"vw":129.771535},{"c":130.88,"h":131.16,"l":129.34,"n":338,"o":130.7025,"t":"2026-10-01T13:45:00Z","v":10602,"vw":130.275855},{"c":130.8437,"h":131.39,"l":130.8437,"n":273,"o":131.1,"t":"2026-10-01T14:00:00Z","v":5615,"vw":131.110019},{"c":130.185,"h":131.25,"l":130.185,"n":310,"o":131.085,"t":"2026-10-01T14:15:00Z","v":8428,"vw":130.887438},{"c":129.63,"h":130.41,"l":129.53,"n":219,"o":130.365,"t":"2026-10-01T14:30:00Z","v":5543,"vw":129.927714},{"c":128.51,"h":129.36,"l":128.51,"n":178,"o":129.31,"t":"2026-10-01T14:45:00Z","v":5228,"vw":128.75947},{"c":128.6,"h":128.6,"l":127.95,"n":337,"o":128.3,"t":"2026-10-01T15:00:00Z","v":8501,"vw":128.28009},{"c":127.97,"h":128.94,"l":127.97,"n":263,"o":128.43,"t":"2026-10-01T15:15:00Z","v":6488,"vw":128.455611},{"c":128.2901,"h":128.49,"l":128.075,"n":205,"o":128.14,"t":"2026-10-01T15:30:00Z","v":4692,"vw":128.344193},{"c":128.14,"h":128.53,"l":128.02,"n":370,"o":128.36,"t":"2026-10-01T15:45:00Z","v":15084,"vw":128.172318},{"c":128.09,"h":128.57,"l":127.98,"n":414,"o":128.22,"t":"2026-10-01T16:00:00Z","v":12143,"vw":128.35596},{"c":128.43,"h":128.43,"l":128.0399,"n":265,"o":128.04,"t":"2026-10-01T16:15:00Z","v":10332,"vw":128.161725},{"c":128.135,"h":128.78,"l":128.035,"n":324,"o":128.68,"t":"2026-10-01T16:30:00Z","v":6758,"vw":128.273967},{"c":128.09,"h":128.145,"l":127.95,"n":150,"o":128.145,"t":"2026-10-01T16:45:00Z","v":2976,"vw":128.083864},{"c":128.25,"h":128.5,"l":128.15,"n":214,"o":128.15,"t":"2026-10-01T17:00:00Z","v":4586,"vw":128.347625},{"c":128.51,"h":128.51,"l":128.28,"n":201,"o":128.32,"t":"2026-10-01T17:15:00Z","v":4416,"vw":128.423122},{"c":128.16,"h":128.71,"l":128.05,"n":369,"o":128.5,"t":"2026-10-01T17:30:00Z","v":7812,"vw":128.315322},{"c":128,"h":128.25,"l":127.915,"n":277,"o":128.215,"t":"2026-10-01T17:45:00Z","v":6710,"vw":128.050299},{"c":127.745,"h":128.11,"l":127.745,"n":375,"o":128.11,"t":"2026-10-01T18:00:00Z","v":7923,"vw":127.929857},{"c":127.47,"h":127.68,"l":127.37,"n":348,"o":127.68,"t":"2026-10-01T18:15:00Z","v":8036,"vw":127.589763},{"c":127.475,"h":127.89,"l":127.4,"n":380,"o":127.435,"t":"2026-10-01T18:30:00Z","v":8480,"vw":127.621089},{"c":127.225,"h":127.61,"l":127.16,"n":425,"o":127.475,"t":"2026-10-01T18:45:00Z","v":10138,"vw":127.310362},{"c":126.82,"h":127.1,"l":126.41,"n":639,"o":127.1,"t":"2026-10-01T19:00:00Z","v":16424,"vw":126.699621},{"c":126.545,"h":126.97,"l":126.25,"n":813,"o":126.97,"t":"2026-10-01T19:15:00Z","v":24947,"vw":126.543771},{"c":126.07,"h":126.83,"l":126.05,"n":1094,"o":126.61,"t":"2026-10-01T19:30:00Z","v":29537,"vw":126.436921},{"c":126.27,"h":126.52,"l":125.79,"n":2444,"o":126.09,"t":"2026-10-01T19:45:00Z","v":92167,"vw":126.247866},{"c":126.3,"h":126.3,"l":126.3,"n":32,"o":126.3,"t":"2026-10-01T20:00:00Z","v":117476,"vw":126.3},{"c":126.3,"h":126.3,"l":126.3,"n":1,"o":126.3,"t":"2026-10-01T20:15:00Z","v":26913,"vw":126.3},{"c":126.3,"h":126.3,"l":126.3,"n":1,"o":126.3,"t":"2026-10-01T20:30:00Z","v":355,"vw":126.3},{"c":125.09,"h":126.11,"l":124.28,"n":271,"o":126.11,"t":"2026-10-02T13:30:00Z","v":13862,"vw":125.492197},{"c":127.74,"h":127.805,"l":125.6,"n":238,"o":125.6,"t":"2026-10-02T13:45:00Z","v":8626,"vw":127.289992},{"c":127.65,"h":127.73,"l":127.135,"n":156,"o":127.245,"t":"2026-10-02T14:00:00Z","v":4718,"vw":127.482414},{"c":126.81,"h":128.19,"l":126.81,"n":336,"o":127.72,"t":"2026-10-02T14:15:00Z","v":9559,"vw":127.577981},{"c":127.26,"h":127.4,"l":126.65,"n":302,"o":127.035,"t":"2026-10-02T14:30:00Z","v":8165,"vw":127.084679},{"c":127.365,"h":127.5,"l":127,"n":285,"o":127.32,"t":"2026-10-02T14:45:00Z","v":7835,"vw":127.268952},{"c":126.045,"h":127.43,"l":125.86,"n":418,"o":127.43,"t":"2026-10-02T15:00:00Z","v":11623,"vw":126.58418},{"c":126.285,"h":126.58,"l":125.92,"n":337,"o":126.05,"t":"2026-10-02T15:15:00Z","v":9854,"vw":126.231586},{"c":126.72,"h":127.01,"l":126.6,"n":307,"o":126.6,"t":"2026-10-02T15:30:00Z","v":6301,"vw":126.793926},{"c":125.905,"h":126.765,"l":125.87,"n":519,"o":126.7,"t":"2026-10-02T15:45:00Z","v":20462,"vw":126.212912},{"c":125.715,"h":126.345,"l":125.25,"n":514,"o":126.21,"t":"2026-10-02T16:00:00Z","v":14630,"vw":125.867286},{"c":126.02,"h":126.025,"l":125.52,"n":398,"o":125.74,"t":"2026-10-02T16:15:00Z","v":7176,"vw":125.69897},{"c":126.715,"h":126.715,"l":126.05,"n":396,"o":126.06,"t":"2026-10-02T16:30:00Z","v":14397,"vw":126.332048},{"c":126.535,"h":126.94,"l":126.5,"n":392,"o":126.715,"t":"2026-10-02T16:45:00Z","v":9174,"vw":126.742914},{"c":126.09,"h":126.67,"l":125.86,"n":211,"o":126.67,"t":"2026-10-02T17:00:00Z","v":5304,"vw":126.112212},{"c":125.92,"h":126.44,"l":125.92,"n":274,"o":126.09,"t":"2026-10-02T17:15:00Z","v":6292,"vw":126.218378},{"c":126.18,"h":126.37,"l":126.01,"n":144,"o":126.18,"t":"2026-10-02T17:30:00Z","v":2236,"vw":126.197117},{"c":126.54,"h":126.66,"l":126.19,"n":363,"o":126.19,"t":"2026-10-02T17:45:00Z","v":10710,"vw":126.424579},{"c":126.815,"h":126.82,"l":126.36,"n":243,"o":126.645,"t":"2026-10-02T18:00:00Z","v":6263,"vw":126.617789},{"c":127.1125,"h":127.12,"l":126.815,"n":480,"o":126.815,"t":"2026-10-02T18:15:00Z","v":12729,"vw":126.971142},{"c":126.715,"h":127.095,"l":126.55,"n":425,"o":127.095,"t":"2026-10-02T18:30:00Z","v":10381,"vw":126.818158},{"c":126.705,"h":126.84,"l":126.6,"n":319,"o":126.62,"t":"2026-10-02T18:45:00Z","v":5819,"vw":126.711135},{"c":126.33,"h":126.64,"l":126.22,"n":476,"o":126.64,"t":"2026-10-02T19:00:00Z","v":8887,"vw":126.381278},{"c":125.94,"h":126.44,"l":125.91,"n":521,"o":126.345,"t":"2026-10-02T19:15:00Z","v":10953,"vw":126.144258},{"c":125.74,"h":126.09,"l":125.65,"n":667,"o":125.94,"t":"2026-10-02T19:30:00Z","v":16415,"vw":125.910552},{"c":125.18,"h":125.91,"l":125.14,"n":1950,"o":125.805,"t":"2026-10-02T19:45:00Z","v":53270,"vw":125.38044},{"c":125.26,"h":125.26,"l":125.26,"n":26,"o":125.26,"t":"2026-10-02T20:00:00Z","v":107742,"vw":125.26},{"c":124.78,"h":125.315,"l":124.05,"n":147,"o":125.17,"t":"2026-10-05T13:30:00Z","v":9516,"vw":125.014198},{"c":124.585,"h":125.4279,"l":124.07,"n":123,"o":125.12,"t":"2026-10-05T13:45:00Z","v":4977,"vw":124.695129},{"c":125.79,"h":125.84,"l":124.77,"n":205,"o":124.77,"t":"2026-10-05T14:00:00Z","v":5103,"vw":125.260398},{"c":126.6,"h":126.85,"l":125.63,"n":162,"o":125.64,"t":"2026-10-05T14:15:00Z","v":6195,"vw":126.391842},{"c":126.37,"h":126.585,"l":125.31,"n":235,"o":126.445,"t":"2026-10-05T14:30:00Z","v":10038,"vw":126.129123},{"c":125.915,"h":126.385,"l":125.81,"n":82,"o":126.03,"t":"2026-10-05T14:45:00Z","v":2014,"vw":126.066145},{"c":126.585,"h":126.585,"l":125.83,"n":284,"o":125.96,"t":"2026-10-05T15:00:00Z","v":7223,"vw":126.108651},{"c":126.845,"h":127,"l":126.4,"n":175,"o":126.4,"t":"2026-10-05T15:15:00Z","v":3414,"vw":126.7605},{"c":127.06,"h":127.41,"l":126.59,"n":236,"o":126.845,"t":"2026-10-05T15:30:00Z","v":7251,"vw":126.907685},{"c":127.12,"h":127.48,"l":126.92,"n":207,"o":126.92,"t":"2026-10-05T15:45:00Z","v":6664,"vw":127.195718},{"c":127.14,"h":127.2,"l":126.8,"n":183,"o":127.1,"t":"2026-10-05T16:00:00Z","v":6225,"vw":127.004711},{"c":127.5,"h":127.5,"l":126.96,"n":101,"o":127.085,"t":"2026-10-05T16:15:00Z","v":2851,"vw":127.275204},{"c":127.53,"h":127.5962,"l":127.32,"n":178,"o":127.48,"t":"2026-10-05T16:30:00Z","v":5049,"vw":127.47512},{"c":126.855,"h":127.62,"l":126.84,"n":219,"o":127.62,"t":"2026-10-05T16:45:00Z","v":6166,"vw":127.213746},{"c":126.8,"h":126.86,"l":126.67,"n":171,"o":126.86,"t":"2026-10-05T17:00:00Z","v":3449,"vw":126.788334},{"c":126.88,"h":126.97,"l":126.74,"n":310,"o":126.74,"t":"2026-10-05T17:15:00Z","v":8060,"vw":126.841924},{"c":126.98,"h":126.98,"l":126.74,"n":223,"o":126.85,"t":"2026-10-05T17:30:00Z","v":5834,"vw":126.851044},{"c":127.05,"h":127.21,"l":126.94,"n":184,"o":126.99,"t":"2026-10-05T17:45:00Z","v":5841,"vw":127.113813},{"c":127.035,"h":127.13,"l":126.9172,"n":175,"o":127.05,"t":"2026-10-05T18:00:00Z","v":5304,"vw":127.036904},{"c":127.07,"h":127.18,"l":126.91,"n":335,"o":127.045,"t":"2026-10-05T18:15:00Z","v":11459,"vw":127.086267},{"c":126.795,"h":127.055,"l":126.72,"n":216,"o":127.05,"t":"2026-10-05T18:30:00Z","v":4939,"vw":126.877359},{"c":126.725,"h":126.795,"l":126.55,"n":350,"o":126.7925,"t":"2026-10-05T18:45:00Z","v":9383,"vw":126.701428},{"c":127.14,"h":127.17,"l":126.725,"n":491,"o":126.725,"t":"2026-10-05T19:00:00Z","v":17616,"vw":126.922014},{"c":126.89,"h":127.315,"l":126.89,"n":531,"o":126.98,"t":"2026-10-05T19:15:00Z","v":12377,"vw":127.053455},{"c":127.42,"h":127.42,"l":126.9,"n":741,"o":126.9,"t":"2026-10-05T19:30:00Z","v":18467,"vw":127.177974},{"c":126.87,"h":127.43,"l":126.59,"n":2205,"o":127.43,"t":"2026-10-05T19:45:00Z","v":67921,"vw":126.901819},{"c":126.9,"h":126.9,"l":126.9,"n":35,"o":126.9,"t":"2026-10-05T20:00:00Z","v":116134,"vw":126.9},{"c":125.5775,"h":127,"l":125.27,"n":107,"o":127,"t":"2026-10-06T13:30:00Z","v":7666,"vw":126.83376},{"c":126.985,"h":127.01,"l":126.12,"n":177,"o":126.245,"t":"2026-10-06T13:45:00Z","v":4525,"vw":126.627142},{"c":126.805,"h":127.18,"l":126.69,"n":160,"o":127,"t":"2026-10-06T14:00:00Z","v":3387,"vw":126.845278},{"c":126.79,"h":126.84,"l":126.43,"n":145,"o":126.54,"t":"2026-10-06T14:15:00Z","v":2946,"vw":126.600677},{"c":126.02,"h":126.92,"l":126.02,"n":196,"o":126.84,"t":"2026-10-06T14:30:00Z","v":4715,"vw":126.556176},{"c":126.06,"h":126.58,"l":125.525,"n":169,"o":126.28,"t":"2026-10-06T14:45:00Z","v":5475,"vw":125.991077},{"c":126.6,"h":126.6,"l":125.995,"n":290,"o":126.03,"t":"2026-10-06T15:00:00Z","v":9225,"vw":126.243895},{"c":126.935,"h":126.95,"l":126.27,"n":249,"o":126.34,"t":"2026-10-06T15:15:00Z","v":6996,"vw":126.533897},{"c":126.397,"h":126.9299,"l":126.397,"n":205,"o":126.66,"t":"2026-10-06T15:30:00Z","v":4185,"vw":126.723938},{"c":126.225,"h":127.01,"l":126.225,"n":300,"o":126.63,"t":"2026-10-06T15:45:00Z","v":10338,"vw":126.550909},{"c":126.27,"h":126.27,"l":125.86,"n":286,"o":126.155,"t":"2026-10-06T16:00:00Z","v":8932,"vw":126.051889},{"c":125.84,"h":126.3,"l":125.84,"n":152,"o":126.3,"t":"2026-10-06T16:15:00Z","v":4587,"vw":126.078204},{"c":125.99,"h":126.26,"l":125.91,"n":267,"o":126.08,"t":"2026-10-06T16:30:00Z","v":7230,"vw":126.066188},{"c":125.86,"h":126.4,"l":125.83,"n":190,"o":125.85,"t":"2026-10-06T16:45:00Z","v":4585,"vw":125.935686},{"c":125.955,"h":126.26,"l":125.665,"n":172,"o":125.75,"t":"2026-10-06T17:00:00Z","v":4893,"vw":125.920237},{"c":126.48,"h":126.62,"l":125.985,"n":121,"o":126.21,"t":"2026-10-06T17:15:00Z","v":3561,"vw":126.228732},{"c":126.275,"h":126.44,"l":126.27,"n":110,"o":126.285,"t":"2026-10-06T17:30:00Z","v":2273,"vw":126.286544},{"c":126.205,"h":126.275,"l":126.017,"n":148,"o":126.12,"t":"2026-10-06T17:45:00Z","v":5162,"vw":126.170296},{"c":126.015,"h":126.205,"l":125.88,"n":411,"o":126.2,"t":"2026-10-06T18:00:00Z","v":12913,"vw":125.975455},{"c":125.3,"h":126.11,"l":125.3,"n":317,"o":126.11,"t":"2026-10-06T18:15:00Z","v":7198,"vw":125.718658},{"c":125.475,"h":125.54,"l":125.14,"n":331,"o":125.4,"t":"2026-10-06T18:30:00Z","v":9185,"vw":125.338254},{"c":124.6,"h":125.34,"l":124.495,"n":451,"o":125.34,"t":"2026-10-06T18:45:00Z","v":15027,"vw":124.822859},{"c":124.585,"h":124.67,"l":124.45,"n":356,"o":124.517,"t":"2026-10-06T19:00:00Z","v":9051,"vw":124.5628},{"c":124.44,"h":124.8739,"l":124.44,"n":620,"o":124.59,"t":"2026-10-06T19:15:00Z","v":13714,"vw":124.636202},{"c":124.9,"h":124.96,"l":124.22,"n":611,"o":124.51,"t":"2026-10-06T19:30:00Z","v":18187,"vw":124.618221},{"c":124.52,"h":124.96,"l":124.42,"n":2038,"o":124.85,"t":"2026-10-06T19:45:00Z","v":67640,"vw":124.62899},{"c":124.59,"h":124.59,"l":124.59,"n":24,"o":124.59,"t":"2026-10-06T20:00:00Z","v":75469,"vw":124.59},{"c":124.13,"h":124.47,"l":123.8,"n":154,"o":124.05,"t":"2026-10-07T13:30:00Z","v":10434,"vw":124.086929},{"c":123.2701,"h":124.12,"l":123.2701,"n":155,"o":124.12,"t":"2026-10-07T13:45:00Z","v":3913,"vw":123.723271},{"c":123.275,"h":123.695,"l":123.235,"n":168,"o":123.695,"t":"2026-10-07T14:00:00Z","v":4051,"vw":123.483535},{"c":122.905,"h":123.58,"l":122.77,"n":289,"o":123.29,"t":"2026-10-07T14:15:00Z","v":8433,"vw":123.252768},{"c":122.25,"h":122.87,"l":121.8825,"n":291,"o":122.87,"t":"2026-10-07T14:30:00Z","v":8291,"vw":122.274998},{"c":122.175,"h":122.275,"l":121.925,"n":208,"o":122.275,"t":"2026-10-07T14:45:00Z","v":6941,"vw":122.078042},{"c":122.12,"h":122.185,"l":121.69,"n":228,"o":122.175,"t":"2026-10-07T15:00:00Z","v":8234,"vw":122.021506},{"c":121.46,"h":122.125,"l":121.345,"n":346,"o":122.12,"t":"2026-10-07T15:15:00Z","v":17809,"vw":121.650405},{"c":121.885,"h":121.89,"l":121.38,"n":262,"o":121.63,"t":"2026-10-07T15:30:00Z","v":10114,"vw":121.717047},{"c":121.99,"h":121.99,"l":121.875,"n":91,"o":121.88,"t":"2026-10-07T15:45:00Z","v":2488,"vw":121.906471},{"c":122.13,"h":122.13,"l":121.935,"n":101,"o":122,"t":"2026-10-07T16:00:00Z","v":2780,"vw":122.000766},{"c":123.19,"h":123.19,"l":122.4004,"n":195,"o":122.5,"t":"2026-10-07T16:15:00Z","v":7403,"vw":122.772003},{"c":123.33,"h":123.4,"l":123.15,"n":149,"o":123.33,"t":"2026-10-07T16:30:00Z","v":3691,"vw":123.287333},{"c":123.93,"h":123.93,"l":123.36,"n":246,"o":123.36,"t":"2026-10-07T16:45:00Z","v":7311,"vw":123.697083},{"c":124.53,"h":124.6,"l":123.875,"n":168,"o":123.895,"t":"2026-10-07T17:00:00Z","v":8672,"vw":124.16975},{"c":124.03,"h":124.55,"l":124.03,"n":175,"o":124.55,"t":"2026-10-07T17:15:00Z","v":5642,"vw":124.284475},{"c":123.65,"h":124.06,"l":123.495,"n":218,"o":123.95,"t":"2026-10-07T17:30:00Z","v":5585,"vw":123.779682},{"c":123.55,"h":124.11,"l":123.35,"n":342,"o":123.35,"t":"2026-10-07T17:45:00Z","v":9346,"vw":123.825373},{"c":123.675,"h":123.84,"l":123.46,"n":252,"o":123.46,"t":"2026-10-07T18:00:00Z","v":7879,"vw":123.647832},{"c":123.74,"h":123.98,"l":123.45,"n":345,"o":123.675,"t":"2026-10-07T18:15:00Z","v":14032,"vw":123.749411},{"c":123.68,"h":123.91,"l":123.49,"n":322,"o":123.91,"t":"2026-10-07T18:30:00Z","v":11224,"vw":123.683924},{"c":124.12,"h":124.24,"l":123.66,"n":352,"o":123.84,"t":"2026-10-07T18:45:00Z","v":15037,"vw":123.934207},{"c":124.05,"h":124.38,"l":123.87,"n":381,"o":124.13,"t":"2026-10-07T19:00:00Z","v":10612,"vw":124.13833},{"c":123.68,"h":124.125,"l":123.62,"n":528,"o":123.87,"t":"2026-10-07T19:15:00Z","v":21201,"vw":123.837774},{"c":122.86,"h":123.74,"l":122.78,"n":772,"o":123.61,"t":"2026-10-07T19:30:00Z","v":21322,"vw":123.002275},{"c":121.98,"h":122.86,"l":121.96,"n":1962,"o":122.78,"t":"2026-10-07T19:45:00Z","v":58381,"vw":122.355718},{"c":122.08,"h":122.08,"l":122.08,"n":33,"o":122.08,"t":"2026-10-07T20:00:00Z","v":82326,"vw":122.08},{"c":123.8,"h":124.4,"l":122.08,"n":175,"o":122.75,"t":"2026-10-08T13:30:00Z","v":13326,"vw":122.844367},{"c":127.18,"h":127.64,"l":124.04,"n":658,"o":124.04,"t":"2026-10-08T13:45:00Z","v":19952,"vw":125.902088},{"c":126.005,"h":127.12,"l":125.74,"n":286,"o":127.12,"t":"2026-10-08T14:00:00Z","v":8567,"vw":125.960506},{"c":125.49,"h":126.03,"l":125.12,"n":259,"o":126.03,"t":"2026-10-08T14:15:00Z","v":8291,"vw":125.548036},{"c":125.37,"h":125.74,"l":125.145,"n":213,"o":125.62,"t":"2026-10-08T14:30:00Z","v":5068,"vw":125.522184},{"c":125.71,"h":125.73,"l":125.1475,"n":161,"o":125.1475,"t":"2026-10-08T14:45:00Z","v":3046,"vw":125.470877},{"c":125.67,"h":125.69,"l":125.13,"n":110,"o":125.13,"t":"2026-10-08T15:00:00Z","v":2198,"vw":125.531393},{"c":125.695,"h":126.335,"l":125.27,"n":558,"o":125.6,"t":"2026-10-08T15:15:00Z","v":26403,"vw":125.747342},{"c":125.59,"h":125.97,"l":125.57,"n":138,"o":125.61,"t":"2026-10-08T15:30:00Z","v":3176,"vw":125.759412},{"c":126.495,"h":126.53,"l":125.55,"n":169,"o":125.76,"t":"2026-10-08T15:45:00Z","v":3147,"vw":126.125},{"c":126.02,"h":126.78,"l":125.59,"n":308,"o":126.62,"t":"2026-10-08T16:00:00Z","v":7386,"vw":126.217684},{"c":126.07,"h":126.57,"l":125.95,"n":309,"o":126.0225,"t":"2026-10-08T16:15:00Z","v":7978,"vw":126.137979},{"c":126.385,"h":126.53,"l":126.11,"n":274,"o":126.155,"t":"2026-10-08T16:30:00Z","v":5612,"vw":126.363894},{"c":126.95,"h":126.95,"l":126.455,"n":490,"o":126.51,"t":"2026-10-08T16:45:00Z","v":15283,"vw":126.756654},{"c":126.96,"h":127.03,"l":126.38,"n":399,"o":126.875,"t":"2026-10-08T17:00:00Z","v":10278,"vw":126.727429},{"c":126.89,"h":127.23,"l":126.78,"n":383,"o":126.885,"t":"2026-10-08T17:15:00Z","v":10124,"vw":126.980741},{"c":128.29,"h":128.29,"l":127.07,"n":359,"o":127.07,"t":"2026-10-08T17:30:00Z","v":6791,"vw":127.791558},{"c":127.83,"h":128.57,"l":127.7201,"n":238,"o":128.57,"t":"2026-10-08T17:45:00Z","v":7455,"vw":127.989261},{"c":128.55,"h":128.6,"l":127.96,"n":378,"o":127.96,"t":"2026-10-08T18:00:00Z","v":9545,"vw":128.278423},{"c":128.565,"h":128.69,"l":128.18,"n":487,"o":128.555,"t":"2026-10-08T18:15:00Z","v":23588,"vw":128.500214},{"c":128.485,"h":128.86,"l":128.2801,"n":379,"o":128.4925,"t":"2026-10-08T18:30:00Z","v":7804,"vw":128.553671},{"c":128.96,"h":128.96,"l":128.62,"n":452,"o":128.7,"t":"2026-10-08T18:45:00Z","v":9688,"vw":128.737987},{"c":129.175,"h":129.39,"l":128.94,"n":481,"o":129.02,"t":"2026-10-08T19:00:00Z","v":9754,"vw":129.129135},{"c":129.25,"h":129.34,"l":129.05,"n":581,"o":129.305,"t":"2026-10-08T19:15:00Z","v":13700,"vw":129.221504},{"c":129.325,"h":129.91,"l":129.01,"n":997,"o":129.305,"t":"2026-10-08T19:30:00Z","v":30278,"vw":129.451205},{"c":129.68,"h":130.41,"l":129.32,"n":2660,"o":129.32,"t":"2026-10-08T19:45:00Z","v":93572,"vw":129.782405},{"c":129.71,"h":129.71,"l":129.71,"n":35,"o":129.71,"t":"2026-10-08T20:00:00Z","v":176499,"vw":129.71},{"c":129.71,"h":129.71,"l":129.71,"n":4,"o":129.71,"t":"2026-10-08T22:30:00Z","v":586,"vw":129.71},{"c":129.71,"h":129.71,"l":129.71,"n":34,"o":129.71,"t":"2026-10-09T11:30:00Z","v":233,"vw":129.71},{"c":130.405,"h":131.1445,"l":129.775,"n":242,"o":130.42,"t":"2026-10-09T13:30:00Z","v":16528,"vw":130.383185},{"c":131.53,"h":131.775,"l":130.385,"n":214,"o":130.4,"t":"2026-10-09T13:45:00Z","v":23869,"vw":131.134186},{"c":131.91,"h":132.48,"l":131.135,"n":398,"o":131.19,"t":"2026-10-09T14:00:00Z","v":15870,"vw":131.788424},{"c":133.82,"h":133.91,"l":131.89,"n":411,"o":131.89,"t":"2026-10-09T14:15:00Z","v":13576,"vw":132.91955},{"c":132.935,"h":133.675,"l":132.93,"n":344,"o":133.63,"t":"2026-10-09T14:30:00Z","v":7942,"vw":133.317145},{"c":133.295,"h":133.325,"l":132.56,"n":238,"o":132.59,"t":"2026-10-09T14:45:00Z","v":5503,"vw":132.989022},{"c":133.96,"h":134.01,"l":133.29,"n":440,"o":133.29,"t":"2026-10-09T15:00:00Z","v":10327,"vw":133.708766},{"c":134,"h":134.68,"l":134,"n":387,"o":134.355,"t":"2026-10-09T15:15:00Z","v":13552,"vw":134.403826},{"c":134,"h":134.19,"l":133.5,"n":343,"o":134,"t":"2026-10-09T15:30:00Z","v":12251,"vw":133.960902},{"c":134.3375,"h":134.54,"l":133.95,"n":242,"o":133.95,"t":"2026-10-09T15:45:00Z","v":6471,"vw":134.313861},{"c":133.695,"h":134.345,"l":133.695,"n":437,"o":134.345,"t":"2026-10-09T16:00:00Z","v":13333,"vw":134.038583},{"c":132.5,"h":133.525,"l":132.29,"n":420,"o":133.525,"t":"2026-10-09T16:15:00Z","v":21904,"vw":132.78843},{"c":133.55,"h":133.56,"l":132.165,"n":316,"o":132.265,"t":"2026-10-09T16:30:00Z","v":16088,"vw":132.528908},{"c":133.73,"h":134.09,"l":133.14,"n":423,"o":133.65,"t":"2026-10-09T16:45:00Z","v":16600,"vw":133.412505},{"c":134.62,"h":134.62,"l":133.92,"n":223,"o":133.92,"t":"2026-10-09T17:00:00Z","v":5759,"vw":134.250496},{"c":134.61,"h":134.965,"l":134.575,"n":384,"o":134.63,"t":"2026-10-09T17:15:00Z","v":9998,"vw":134.78188},{"c":135.27,"h":135.31,"l":134.68,"n":406,"o":134.78,"t":"2026-10-09T17:30:00Z","v":11158,"vw":134.880991},{"c":135.38,"h":135.4975,"l":134.77,"n":489,"o":135.27,"t":"2026-10-09T17:45:00Z","v":17046,"vw":135.309711},{"c":136.16,"h":136.25,"l":135.495,"n":456,"o":135.495,"t":"2026-10-09T18:00:00Z","v":10503,"vw":135.833772},{"c":136.065,"h":136.395,"l":136.005,"n":542,"o":136.255,"t":"2026-10-09T18:15:00Z","v":14701,"vw":136.249098},{"c":135.725,"h":135.98,"l":135.32,"n":595,"o":135.98,"t":"2026-10-09T18:30:00Z","v":17412,"vw":135.755168},{"c":135.75,"h":135.76,"l":135.21,"n":646,"o":135.725,"t":"2026-10-09T18:45:00Z","v":16202,"vw":135.522262},{"c":135.125,"h":135.96,"l":135.11,"n":738,"o":135.575,"t":"2026-10-09T19:00:00Z","v":19926,"vw":135.470081},{"c":134.965,"h":135.27,"l":134.83,"n":785,"o":135.13,"t":"2026-10-09T19:15:00Z","v":22030,"vw":135.076872},{"c":135.435,"h":135.84,"l":134.995,"n":1156,"o":135.03,"t":"2026-10-09T19:30:00Z","v":37764,"vw":135.468764},{"c":134.61,"h":135.65,"l":134.39,"n":2869,"o":135.47,"t":"2026-10-09T19:45:00Z","v":132750,"vw":135.022983},{"c":134.66,"h":134.66,"l":134.66,"n":44,"o":134.66,"t":"2026-10-09T20:00:00Z","v":110267,"vw":134.66},{"c":134.18,"h":135.9,"l":133.98,"n":370,"o":135.37,"t":"2026-10-12T13:30:00Z","v":20578,"vw":135.11939},{"c":134.33,"h":135.61,"l":133.98,"n":504,"o":134.55,"t":"2026-10-12T13:45:00Z","v":28906,"vw":134.681691},{"c":134.665,"h":134.665,"l":133.94,"n":278,"o":134.54,"t":"2026-10-12T14:00:00Z","v":9311,"vw":134.132383},{"c":134.06,"h":134.33,"l":133.865,"n":376,"o":134.1,"t":"2026-10-12T14:15:00Z","v":8755,"vw":134.080551},{"c":134.81,"h":135.01,"l":133.91,"n":270,"o":133.98,"t":"2026-10-12T14:30:00Z","v":7627,"vw":134.45952},{"c":134.83,"h":134.86,"l":134.32,"n":285,"o":134.79,"t":"2026-10-12T14:45:00Z","v":6046,"vw":134.651612},{"c":134.86,"h":135.08,"l":134.69,"n":194,"o":134.825,"t":"2026-10-12T15:00:00Z","v":3976,"vw":134.899183},{"c":134.855,"h":135.09,"l":134.7,"n":190,"o":134.895,"t":"2026-10-12T15:15:00Z","v":5368,"vw":134.843537},{"c":134.57,"h":134.9886,"l":134.335,"n":341,"o":134.855,"t":"2026-10-12T15:30:00Z","v":11671,"vw":134.580183},{"c":134.625,"h":134.8,"l":134.43,"n":249,"o":134.48,"t":"2026-10-12T15:45:00Z","v":7979,"vw":134.641259},{"c":134.23,"h":134.77,"l":134.23,"n":249,"o":134.62,"t":"2026-10-12T16:00:00Z","v":10685,"vw":134.419658},{"c":134.13,"h":134.33,"l":133.94,"n":333,"o":134.23,"t":"2026-10-12T16:15:00Z","v":12763,"vw":134.154551},{"c":133.99,"h":134.33,"l":133.94,"n":266,"o":134.09,"t":"2026-10-12T16:30:00Z","v":8219,"vw":134.170867},{"c":134.48,"h":134.57,"l":134.26,"n":197,"o":134.26,"t":"2026-10-12T16:45:00Z","v":5487,"vw":134.406003},{"c":134.5,"h":134.64,"l":134.48,"n":75,"o":134.48,"t":"2026-10-12T17:00:00Z","v":1352,"vw":134.555},{"c":134.365,"h":134.64,"l":134.33,"n":593,"o":134.5,"t":"2026-10-12T17:15:00Z","v":9703,"vw":134.507869},{"c":134.525,"h":134.55,"l":134.34,"n":274,"o":134.39,"t":"2026-10-12T17:30:00Z","v":5722,"vw":134.477831},{"c":134.465,"h":134.62,"l":134.465,"n":104,"o":134.525,"t":"2026-10-12T17:45:00Z","v":2795,"vw":134.532759},{"c":134.18,"h":134.6,"l":134.18,"n":360,"o":134.465,"t":"2026-10-12T18:00:00Z","v":8637,"vw":134.349106},{"c":134.17,"h":134.39,"l":133.95,"n":289,"o":134.385,"t":"2026-10-12T18:15:00Z","v":7740,"vw":134.185367},{"c":133.925,"h":134.31,"l":133.87,"n":330,"o":134.1,"t":"2026-10-12T18:30:00Z","v":10745,"vw":134.102485},{"c":133.52,"h":133.925,"l":133.51,"n":580,"o":133.925,"t":"2026-10-12T18:45:00Z","v":11711,"vw":133.663392},{"c":133.16,"h":133.535,"l":133.16,"n":195,"o":133.52,"t":"2026-10-12T19:00:00Z","v":4166,"vw":133.347256},{"c":133.38,"h":133.48,"l":133.19,"n":436,"o":133.33,"t":"2026-10-12T19:15:00Z","v":16710,"vw":133.357663},{"c":133,"h":133.32,"l":133,"n":669,"o":133.32,"t":"2026-10-12T19:30:00Z","v":15706,"vw":133.133416},{"c":133.05,"h":133.3425,"l":132.94,"n":2385,"o":133.06,"t":"2026-10-12T19:45:00Z","v":77826,"vw":133.072586},{"c":133.05,"h":133.05,"l":133.05,"n":37,"o":133.05,"t":"2026-10-12T20:00:00Z","v":110797,"vw":133.05},{"c":133.5,"h":133.5,"l":133.5,"n":2,"o":133.5,"t":"2026-10-13T09:15:00Z","v":800,"vw":133.5},{"c":133.945,"h":134.27,"l":132.2,"n":255,"o":133.28,"t":"2026-10-13T13:30:00Z","v":9360,"vw":133.3752},{"c":133.55,"h":134.3777,"l":133.03,"n":352,"o":133.7875,"t":"2026-10-13T13:45:00Z","v":36243,"vw":133.145146},{"c":131.765,"h":133.545,"l":131.765,"n":340,"o":133.545,"t":"2026-10-13T14:00:00Z","v":16139,"vw":133.078025},{"c":131.915,"h":132.49,"l":131.805,"n":314,"o":132.23,"t":"2026-10-13T14:15:00Z","v":7975,"vw":132.014207},{"c":131.97,"h":132.16,"l":131.535,"n":297,"o":131.9,"t":"2026-10-13T14:30:00Z","v":7431,"vw":131.884099},{"c":132.425,"h":132.45,"l":131.965,"n":198,"o":132.26,"t":"2026-10-13T14:45:00Z","v":5952,"vw":132.167873},{"c":132.27,"h":132.425,"l":131.93,"n":345,"o":132.425,"t":"2026-10-13T15:00:00Z","v":7256,"vw":132.217426},{"c":132.8,"h":132.83,"l":132.225,"n":266,"o":132.25,"t":"2026-10-13T15:15:00Z","v":8695,"vw":132.490835},{"c":132.87,"h":133.03,"l":132.39,"n":329,"o":132.83,"t":"2026-10-13T15:30:00Z","v":9212,"vw":132.684165},{"c":133.13,"h":133.13,"l":132.66,"n":140,"o":132.66,"t":"2026-10-13T15:45:00Z","v":4445,"vw":132.951828},{"c":133.23,"h":133.23,"l":132.84,"n":56,"o":133.13,"t":"2026-10-13T16:00:00Z","v":1116,"vw":133.023333},{"c":132.63,"h":133.25,"l":132.63,"n":371,"o":133.17,"t":"2026-10-13T16:15:00Z","v":7993,"vw":133.102086},{"c":133.2,"h":133.33,"l":132.66,"n":217,"o":132.76,"t":"2026-10-13T16:30:00Z","v":4410,"vw":133.011624},{"c":133.865,"h":133.865,"l":133.23,"n":243,"o":133.35,"t":"2026-10-13T16:45:00Z","v":4187,"vw":133.483158},{"c":133.85,"h":133.94,"l":133.4,"n":473,"o":133.68,"t":"2026-10-13T17:00:00Z","v":11355,"vw":133.692657},{"c":133.2,"h":133.65,"l":133.2,"n":238,"o":133.65,"t":"2026-10-13T17:15:00Z","v":4371,"vw":133.447206},{"c":133.66,"h":133.66,"l":133.2,"n":270,"o":133.2,"t":"2026-10-13T17:30:00Z","v":13585,"vw":133.414762},{"c":133.485,"h":133.66,"l":133.365,"n":339,"o":133.485,"t":"2026-10-13T17:45:00Z","v":6867,"vw":133.495676},{"c":133.695,"h":133.775,"l":133.535,"n":291,"o":133.61,"t":"2026-10-13T18:00:00Z","v":6934,"vw":133.684167},{"c":133.36,"h":133.695,"l":133.215,"n":537,"o":133.695,"t":"2026-10-13T18:15:00Z","v":10359,"vw":133.433207},{"c":133.4505,"h":133.4505,"l":132.885,"n":417,"o":133.43,"t":"2026-10-13T18:30:00Z","v":8534,"vw":133.167297},{"c":133.35,"h":133.5,"l":133.17,"n":357,"o":133.4925,"t":"2026-10-13T18:45:00Z","v":7973,"vw":133.333525},{"c":134.305,"h":134.305,"l":133.375,"n":449,"o":133.55,"t":"2026-10-13T19:00:00Z","v":15472,"vw":133.763298},{"c":133.97,"h":134.48,"l":133.88,"n":447,"o":134.48,"t":"2026-10-13T19:15:00Z","v":10493,"vw":134.072166},{"c":133.4775,"h":134.05,"l":133.46,"n":692,"o":133.92,"t":"2026-10-13T19:30:00Z","v":22880,"vw":133.739637},{"c":133.36,"h":133.65,"l":133.09,"n":1811,"o":133.55,"t":"2026-10-13T19:45:00Z","v":59438,"vw":133.29385},{"c":133.31,"h":133.31,"l":133.31,"n":35,"o":133.31,"t":"2026-10-13T20:00:00Z","v":94409,"vw":133.31},{"c":133.5,"h":133.5,"l":133.5,"n":5,"o":133.5,"t":"2026-10-14T10:45:00Z","v":603,"vw":133.5},{"c":131.97,"h":133.34,"l":130,"n":232,"o":130.61,"t":"2026-10-14T13:30:00Z","v":11306,"vw":131.491479},{"c":131.29,"h":132.07,"l":131.265,"n":166,"o":131.855,"t":"2026-10-14T13:45:00Z","v":5067,"vw":131.666416},{"c":130.91,"h":131.4,"l":130.7,"n":314,"o":131.255,"t":"2026-10-14T14:00:00Z","v":7903,"vw":131.049381},{"c":130.59,"h":131.025,"l":130.55,"n":223,"o":130.945,"t":"2026-10-14T14:15:00Z","v":4478,"vw":130.728873},{"c":130.38,"h":130.51,"l":130.09,"n":291,"o":130.36,"t":"2026-10-14T14:30:00Z","v":7427,"vw":130.374987},{"c":130.06,"h":130.38,"l":129.45,"n":353,"o":130.27,"t":"2026-10-14T14:45:00Z","v":12715,"vw":129.841414},{"c":129.405,"h":130,"l":129.215,"n":381,"o":130,"t":"2026-10-14T15:00:00Z","v":14533,"vw":129.692479},{"c":129.17,"h":129.435,"l":129.14,"n":326,"o":129.435,"t":"2026-10-14T15:15:00Z","v":6956,"vw":129.312676},{"c":129.55,"h":129.55,"l":129.26,"n":325,"o":129.32,"t":"2026-10-14T15:30:00Z","v":7838,"vw":129.324758},{"c":129.455,"h":129.69,"l":129.4,"n":235,"o":129.4,"t":"2026-10-14T15:45:00Z","v":5220,"vw":129.568324},{"c":129.76,"h":129.91,"l":129.58,"n":343,"o":129.64,"t":"2026-10-14T16:00:00Z","v":8017,"vw":129.717355},{"c":129.7285,"h":129.7285,"l":129.2947,"n":200,"o":129.39,"t":"2026-10-14T16:15:00Z","v":9496,"vw":129.565386},{"c":130.16,"h":130.32,"l":129.555,"n":417,"o":129.75,"t":"2026-10-14T16:30:00Z","v":9639,"vw":129.975088},{"c":130,"h":130.28,"l":130,"n":76,"o":130.065,"t":"2026-10-14T16:45:00Z","v":2254,"vw":130.072798},{"c":129.87,"h":130.06,"l":129.755,"n":252,"o":130.06,"t":"2026-10-14T17:00:00Z","v":5063,"vw":129.954524},{"c":130.19,"h":130.19,"l":129.67,"n":184,"o":129.695,"t":"2026-10-14T17:15:00Z","v":4288,"vw":129.92579},{"c":130.145,"h":130.34,"l":129.89,"n":373,"o":130,"t":"2026-10-14T17:30:00Z","v":12639,"vw":130.167595},{"c":130.2575,"h":130.34,"l":130.105,"n":152,"o":130.115,"t":"2026-10-14T17:45:00Z","v":3443,"vw":130.222143},{"c":130.87,"h":130.87,"l":130.24,"n":440,"o":130.24,"t":"2026-10-14T18:00:00Z","v":16258,"vw":130.418066},{"c":131.03,"h":131.27,"l":130.91,"n":440,"o":130.94,"t":"2026-10-14T18:15:00Z","v":16263,"vw":131.125081},{"c":130.99,"h":131.2,"l":130.91,"n":271,"o":131.03,"t":"2026-10-14T18:30:00Z","v":9960,"vw":131.034141},{"c":130.705,"h":131.0395,"l":130.58,"n":478,"o":130.9,"t":"2026-10-14T18:45:00Z","v":15002,"vw":130.848965},{"c":131.94,"h":133.14,"l":130.82,"n":953,"o":130.8425,"t":"2026-10-14T19:00:00Z","v":33319,"vw":132.184309},{"c":131.64,"h":132.385,"l":131.6,"n":718,"o":131.925,"t":"2026-10-14T19:15:00Z","v":28578,"vw":131.776844},{"c":131.67,"h":131.936,"l":131.4,"n":673,"o":131.59,"t":"2026-10-14T19:30:00Z","v":17349,"vw":131.690862},{"c":131.57,"h":132.07,"l":131.1,"n":2123,"o":131.7,"t":"2026-10-14T19:45:00Z","v":86988,"vw":131.622905},{"c":131.57,"h":131.57,"l":131.57,"n":36,"o":131.57,"t":"2026-10-14T20:00:00Z","v":88542,"vw":131.57},{"c":133.77,"h":135,"l":131.575,"n":358,"o":132.07,"t":"2026-10-15T13:30:00Z","v":29109,"vw":133.530047},{"c":132.77,"h":133.905,"l":131.875,"n":294,"o":133.785,"t":"2026-10-15T13:45:00Z","v":14002,"vw":132.824584},{"c":133.69,"h":133.69,"l":131.875,"n":237,"o":131.875,"t":"2026-10-15T14:00:00Z","v":6439,"vw":133.014979},{"c":132.935,"h":134.21,"l":132.935,"n":229,"o":134.05,"t":"2026-10-15T14:15:00Z","v":5763,"vw":133.788072},{"c":133.84,"h":133.84,"l":132.695,"n":164,"o":132.695,"t":"2026-10-15T14:30:00Z","v":4858,"vw":133.311211},{"c":134.015,"h":134.12,"l":133.56,"n":204,"o":133.725,"t":"2026-10-15T14:45:00Z","v":7039,"vw":133.694863},{"c":133.935,"h":134.4201,"l":133.83,"n":182,"o":134.27,"t":"2026-10-15T15:00:00Z","v":5502,"vw":134.07309},{"c":133.47,"h":133.61,"l":132.91,"n":145,"o":133.61,"t":"2026-10-15T15:15:00Z","v":3508,"vw":133.260679},{"c":133.62,"h":133.62,"l":133.25,"n":279,"o":133.445,"t":"2026-10-15T15:30:00Z","v":8786,"vw":133.397153},{"c":133.64,"h":134.1025,"l":133.64,"n":116,"o":133.83,"t":"2026-10-15T15:45:00Z","v":2529,"vw":133.882355},{"c":133.35,"h":134.3299,"l":133.22,"n":267,"o":133.31,"t":"2026-10-15T16:00:00Z","v":11459,"vw":133.683537},{"c":133.38,"h":133.385,"l":133.375,"n":82,"o":133.385,"t":"2026-10-15T16:15:00Z","v":1602,"vw":133.383295},{"c":133.535,"h":133.65,"l":133.375,"n":137,"o":133.65,"t":"2026-10-15T16:30:00Z","v":2680,"vw":133.501071},{"c":133.33,"h":133.62,"l":133.33,"n":132,"o":133.515,"t":"2026-10-15T16:45:00Z","v":3717,"vw":133.396306},{"c":133.5,"h":133.59,"l":133.221,"n":146,"o":133.48,"t":"2026-10-15T17:00:00Z","v":4566,"vw":133.388919},{"c":133.535,"h":133.64,"l":133.53,"n":144,"o":133.62,"t":"2026-10-15T17:15:00Z","v":2476,"vw":133.58898},{"c":132.89,"h":133.41,"l":132.89,"n":813,"o":133.41,"t":"2026-10-15T17:30:00Z","v":21826,"vw":133.235924},{"c":132.89,"h":133.06,"l":132.71,"n":315,"o":132.86,"t":"2026-10-15T17:45:00Z","v":5769,"vw":132.88658},{"c":133.21,"h":133.4,"l":132.89,"n":302,"o":132.89,"t":"2026-10-15T18:00:00Z","v":7788,"vw":133.212267},{"c":132.975,"h":133.51,"l":132.975,"n":366,"o":133.4,"t":"2026-10-15T18:15:00Z","v":12580,"vw":133.232255},{"c":133.15,"h":133.44,"l":132.95,"n":309,"o":132.95,"t":"2026-10-15T18:30:00Z","v":7496,"vw":133.235351},{"c":133.46,"h":133.5599,"l":133.26,"n":266,"o":133.31,"t":"2026-10-15T18:45:00Z","v":4297,"vw":133.392843},{"c":133.845,"h":134.03,"l":133.46,"n":492,"o":133.55,"t":"2026-10-15T19:00:00Z","v":10501,"vw":133.639755},{"c":133.585,"h":133.995,"l":133.58,"n":326,"o":133.7,"t":"2026-10-15T19:15:00Z","v":6283,"vw":133.786349},{"c":133.655,"h":134.03,"l":133.585,"n":884,"o":133.585,"t":"2026-10-15T19:30:00Z","v":24767,"vw":133.8384},{"c":133.31,"h":133.98,"l":133.17,"n":2085,"o":133.655,"t":"2026-10-15T19:45:00Z","v":59998,"vw":133.481497},{"c":133.31,"h":133.31,"l":133.31,"n":46,"o":133.31,"t":"2026-10-15T20:00:00Z","v":124516,"vw":133.31},{"c":133.31,"h":133.31,"l":133.31,"n":1,"o":133.31,"t":"2026-10-15T20:30:00Z","v":129,"vw":133.31},{"c":134.895,"h":135.88,"l":134.6,"n":179,"o":134.6,"t":"2026-10-16T13:30:00Z","v":5797,"vw":134.83323},{"c":134.89,"h":135.51,"l":134.53,"n":98,"o":135.51,"t":"2026-10-16T13:45:00Z","v":1952,"vw":134.954286},{"c":133.93,"h":134.44,"l":133.93,"n":113,"o":134.44,"t":"2026-10-16T14:00:00Z","v":1699,"vw":134.137207},{"c":133.855,"h":134.01,"l":133.8,"n":120,"o":133.83,"t":"2026-10-16T14:15:00Z","v":2671,"vw":133.86686},{"c":133.745,"h":133.85,"l":133.315,"n":132,"o":133.85,"t":"2026-10-16T14:30:00Z","v":2756,"vw":133.630374},{"c":133.46,"h":134.08,"l":133.36,"n":231,"o":133.645,"t":"2026-10-16T14:45:00Z","v":6088,"vw":133.732117},{"c":132.775,"h":133.7,"l":132.775,"n":175,"o":133.69,"t":"2026-10-16T15:00:00Z","v":9088,"vw":133.442196},{"c":132.27,"h":132.78,"l":132.215,"n":180,"o":132.78,"t":"2026-10-16T15:15:00Z","v":4691,"vw":132.487452},{"c":131.595,"h":132.34,"l":131.595,"n":138,"o":132.31,"t":"2026-10-16T15:30:00Z","v":2952,"vw":132.021386},{"c":131.71,"h":132.3406,"l":131.7,"n":207,"o":131.76,"t":"2026-10-16T15:45:00Z","v":5799,"vw":132.049325},{"c":131.78,"h":131.85,"l":131.605,"n":107,"o":131.605,"t":"2026-10-16T16:00:00Z","v":1840,"vw":131.762639},{"c":132.4077,"h":132.6,"l":132.3,"n":112,"o":132.43,"t":"2026-10-16T16:15:00Z","v":1937,"vw":132.426242},{"c":132.465,"h":132.61,"l":132.335,"n":107,"o":132.35,"t":"2026-10-16T16:30:00Z","v":2090,"vw":132.445},{"c":132.35,"h":132.53,"l":132.26,"n":174,"o":132.435,"t":"2026-10-16T16:45:00Z","v":4305,"vw":132.420819},{"c":132.375,"h":132.61,"l":132.2425,"n":237,"o":132.61,"t":"2026-10-16T17:00:00Z","v":5140,"vw":132.356337},{"c":132.64,"h":132.64,"l":132.38,"n":204,"o":132.39,"t":"2026-10-16T17:15:00Z","v":4766,"vw":132.5265},{"c":132.855,"h":132.91,"l":132.59,"n":198,"o":132.59,"t":"2026-10-16T17:30:00Z","v":2853,"vw":132.751194},{"c":132.93,"h":133.09,"l":132.76,"n":106,"o":133.09,"t":"2026-10-16T17:45:00Z","v":2523,"vw":132.88359},{"c":132.99,"h":133,"l":132.655,"n":229,"o":132.68,"t":"2026-10-16T18:00:00Z","v":5823,"vw":132.785503},{"c":132.945,"h":133.4,"l":132.945,"n":213,"o":133.32,"t":"2026-10-16T18:15:00Z","v":4818,"vw":133.216125},{"c":133.16,"h":133.21,"l":132.82,"n":325,"o":132.95,"t":"2026-10-16T18:30:00Z","v":5502,"vw":133.041226},{"c":132.78,"h":133.13,"l":132.56,"n":268,"o":133.035,"t":"2026-10-16T18:45:00Z","v":4819,"vw":132.952378},{"c":132.7225,"h":132.79,"l":132.3,"n":250,"o":132.49,"t":"2026-10-16T19:00:00Z","v":4691,"vw":132.530114},{"c":132.805,"h":133.11,"l":132.805,"n":227,"o":133.11,"t":"2026-10-16T19:15:00Z","v":5097,"vw":132.894562},{"c":132.94,"h":133.09,"l":132.88,"n":463,"o":133.05,"t":"2026-10-16T19:30:00Z","v":8866,"vw":132.944896},{"c":133.08,"h":133.62,"l":132.865,"n":1783,"o":132.9,"t":"2026-10-16T19:45:00Z","v":45267,"vw":133.230219},{"c":133.07,"h":133.07,"l":133.07,"n":37,"o":133.07,"t":"2026-10-16T20:00:00Z","v":108484,"vw":133.07},{"c":132.5,"h":133.18,"l":132.5,"n":145,"o":132.62,"t":"2026-10-19T13:30:00Z","v":5917,"vw":132.792435},{"c":132.9,"h":132.9,"l":132.28,"n":55,"o":132.28,"t":"2026-10-19T13:45:00Z","v":1341,"vw":132.59351},{"c":132.44,"h":132.445,"l":132.44,"n":30,"o":132.445,"t":"2026-10-19T14:00:00Z","v":445,"vw":132.4425},{"c":132.74,"h":133.17,"l":132.34,"n":175,"o":132.98,"t":"2026-10-19T14:15:00Z","v":4017,"vw":132.628576},{"c":132.77,"h":132.96,"l":132.69,"n":140,"o":132.84,"t":"2026-10-19T14:30:00Z","v":3304,"vw":132.832769},{"c":133.13,"h":133.14,"l":132.7087,"n":93,"o":132.89,"t":"2026-10-19T14:45:00Z","v":2838,"vw":132.969057},{"c":133.03,"h":133.175,"l":132.82,"n":147,"o":133.15,"t":"2026-10-19T15:00:00Z","v":5189,"vw":132.976868},{"c":133.36,"h":133.41,"l":133.005,"n":181,"o":133.135,"t":"2026-10-19T15:15:00Z","v":3483,"vw":133.17491},{"c":133.755,"h":133.755,"l":133.55,"n":85,"o":133.55,"t":"2026-10-19T15:30:00Z","v":2277,"vw":133.680337},{"c":133.585,"h":133.7,"l":133.585,"n":71,"o":133.6,"t":"2026-10-19T15:45:00Z","v":1749,"vw":133.639091},{"c":133.655,"h":133.655,"l":133.285,"n":135,"o":133.5,"t":"2026-10-19T16:00:00Z","v":2780,"vw":133.401063},{"c":133.4,"h":133.655,"l":133.4,"n":45,"o":133.655,"t":"2026-10-19T16:15:00Z","v":1070,"vw":133.500484},{"c":133.6175,"h":133.67,"l":133.55,"n":107,"o":133.55,"t":"2026-10-19T16:30:00Z","v":2759,"vw":133.600774},{"c":133.48,"h":133.48,"l":133.48,"n":40,"o":133.48,"t":"2026-10-19T16:45:00Z","v":596,"vw":133.48},{"c":133.61,"h":133.61,"l":133.43,"n":113,"o":133.44,"t":"2026-10-19T17:00:00Z","v":2552,"vw":133.515714},{"c":133.83,"h":133.93,"l":133.68,"n":130,"o":133.685,"t":"2026-10-19T17:15:00Z","v":4740,"vw":133.770103},{"c":133.6,"h":133.79,"l":133.6,"n":136,"o":133.79,"t":"2026-10-19T17:30:00Z","v":2640,"vw":133.680429},{"c":133.505,"h":133.54,"l":133.505,"n":26,"o":133.54,"t":"2026-10-19T17:45:00Z","v":366,"vw":133.522587},{"c":133.5,"h":133.6,"l":133.4,"n":173,"o":133.6,"t":"2026-10-19T18:00:00Z","v":3400,"vw":133.526923},{"c":133.2,"h":133.52,"l":133.2,"n":213,"o":133.47,"t":"2026-10-19T18:15:00Z","v":5600,"vw":133.46122},{"c":132.87,"h":133.13,"l":132.78,"n":274,"o":133.13,"t":"2026-10-19T18:30:00Z","v":6064,"vw":132.890613},{"c":133.19,"h":133.56,"l":132.87,"n":594,"o":132.88,"t":"2026-10-19T18:45:00Z","v":19880,"vw":133.233017},{"c":133.09,"h":133.09,"l":133.09,"n":30,"o":133.09,"t":"2026-10-19T19:00:00Z","v":248,"vw":133.09},{"c":133.11,"h":133.28,"l":133.05,"n":389,"o":133.06,"t":"2026-10-19T19:15:00Z","v":8149,"vw":133.155422},{"c":133.11,"h":133.305,"l":133.045,"n":403,"o":133.2,"t":"2026-10-19T19:30:00Z","v":8362,"vw":133.161777},{"c":133.18,"h":133.27,"l":132.72,"n":1830,"o":133.12,"t":"2026-10-19T19:45:00Z","v":37531,"vw":133.007037},{"c":133.13,"h":133.13,"l":133.13,"n":37,"o":133.13,"t":"2026-10-19T20:00:00Z","v":61621,"vw":133.13},{"c":129.22,"h":129.22,"l":129.22,"n":3,"o":129.22,"t":"2026-10-20T11:00:00Z","v":142,"vw":129.22},{"c":134.78,"h":135.05,"l":134.14,"n":138,"o":134.93,"t":"2026-10-20T13:30:00Z","v":7615,"vw":134.823603},{"c":134.97,"h":135.37,"l":134.11,"n":148,"o":134.785,"t":"2026-10-20T13:45:00Z","v":4401,"vw":134.551785},{"c":133.78,"h":134.54,"l":133.78,"n":49,"o":134.54,"t":"2026-10-20T14:00:00Z","v":795,"vw":134.3475},{"c":133.89,"h":133.89,"l":133.286,"n":290,"o":133.56,"t":"2026-10-20T14:15:00Z","v":6757,"vw":133.533631},{"c":133.34,"h":133.91,"l":133.11,"n":216,"o":133.91,"t":"2026-10-20T14:30:00Z","v":6587,"vw":133.593361},{"c":133.865,"h":133.865,"l":133.21,"n":199,"o":133.385,"t":"2026-10-20T14:45:00Z","v":5186,"vw":133.43},{"c":133.275,"h":133.89,"l":133.275,"n":216,"o":133.89,"t":"2026-10-20T15:00:00Z","v":3330,"vw":133.688077},{"c":133.605,"h":133.605,"l":133.05,"n":190,"o":133.275,"t":"2026-10-20T15:15:00Z","v":4219,"vw":133.3175},{"c":133.465,"h":133.55,"l":133.12,"n":245,"o":133.14,"t":"2026-10-20T15:30:00Z","v":6836,"vw":133.330493},{"c":134.105,"h":134.27,"l":133.465,"n":365,"o":133.465,"t":"2026-10-20T15:45:00Z","v":18695,"vw":134.053303},{"c":134.595,"h":134.855,"l":133.86,"n":662,"o":134.14,"t":"2026-10-20T16:00:00Z","v":30678,"vw":134.268813},{"c":135.1,"h":135.1,"l":134.49,"n":390,"o":134.7813,"t":"2026-10-20T16:15:00Z","v":11821,"vw":134.785418},{"c":134.9025,"h":135.565,"l":134.885,"n":442,"o":135.07,"t":"2026-10-20T16:30:00Z","v":13059,"vw":135.300565},{"c":134.785,"h":135.12,"l":134.72,"n":279,"o":134.89,"t":"2026-10-20T16:45:00Z","v":7706,"vw":134.872027},{"c":134.5767,"h":134.93,"l":134.5767,"n":267,"o":134.785,"t":"2026-10-20T17:00:00Z","v":7259,"vw":134.794367},{"c":134.38,"h":134.86,"l":134.355,"n":252,"o":134.66,"t":"2026-10-20T17:15:00Z","v":7632,"vw":134.588277},{"c":134.775,"h":134.9,"l":134.45,"n":245,"o":134.45,"t":"2026-10-20T17:30:00Z","v":6128,"vw":134.701463},{"c":134.87,"h":134.95,"l":134.755,"n":212,"o":134.775,"t":"2026-10-20T17:45:00Z","v":4606,"vw":134.835709},{"c":135.16,"h":135.16,"l":134.925,"n":223,"o":134.95,"t":"2026-10-20T18:00:00Z","v":6103,"vw":135.030316},{"c":135.2,"h":135.2,"l":134.935,"n":259,"o":135.16,"t":"2026-10-20T18:15:00Z","v":5811,"vw":135.065454},{"c":135.52,"h":135.57,"l":135.08,"n":327,"o":135.08,"t":"2026-10-20T18:30:00Z","v":11296,"vw":135.3923},{"c":135.045,"h":135.54,"l":134.905,"n":332,"o":135.475,"t":"2026-10-20T18:45:00Z","v":9378,"vw":135.184788},{"c":134.5,"h":135.19,"l":134.5,"n":429,"o":135.19,"t":"2026-10-20T19:00:00Z","v":15983,"vw":134.915408},{"c":134.685,"h":134.78,"l":134.42,"n":266,"o":134.52,"t":"2026-10-20T19:15:00Z","v":9212,"vw":134.508515},{"c":134.67,"h":134.68,"l":134.47,"n":413,"o":134.49,"t":"2026-10-20T19:30:00Z","v":10809,"vw":134.568915},{"c":135.11,"h":135.18,"l":134.6,"n":1375,"o":134.6,"t":"2026-10-20T19:45:00Z","v":37881,"vw":134.995918},{"c":135.1,"h":135.1,"l":135.1,"n":37,"o":135.1,"t":"2026-10-20T20:00:00Z","v":66228,"vw":135.1},{"c":135.6,"h":136.58,"l":133.345,"n":151,"o":134.92,"t":"2026-10-21T13:30:00Z","v":12856,"vw":135.447074},{"c":136.49,"h":136.49,"l":135.01,"n":365,"o":135.29,"t":"2026-10-21T13:45:00Z","v":21525,"vw":135.976142},{"c":136.52,"h":136.57,"l":135.41,"n":199,"o":136.57,"t":"2026-10-21T14:00:00Z","v":6936,"vw":135.908641},{"c":135.92,"h":136.15,"l":135.515,"n":268,"o":135.93,"t":"2026-10-21T14:15:00Z","v":10849,"vw":135.858509},{"c":136.0225,"h":136.15,"l":135.71,"n":196,"o":135.71,"t":"2026-10-21T14:30:00Z","v":5242,"vw":135.921407},{"c":136.12,"h":136.42,"l":135.9,"n":147,"o":136.025,"t":"2026-10-21T14:45:00Z","v":2976,"vw":136.116389},{"c":136.56,"h":136.705,"l":135.88,"n":338,"o":135.9,"t":"2026-10-21T15:00:00Z","v":9589,"vw":136.42676},{"c":136.89,"h":137.16,"l":136.48,"n":236,"o":136.56,"t":"2026-10-21T15:15:00Z","v":6062,"vw":136.736067},{"c":136.565,"h":136.96,"l":136.38,"n":257,"o":136.67,"t":"2026-10-21T15:30:00Z","v":7090,"vw":136.683061},{"c":136.575,"h":136.96,"l":136.42,"n":224,"o":136.47,"t":"2026-10-21T15:45:00Z","v":5514,"vw":136.691151},{"c":136.75,"h":136.86,"l":136.145,"n":216,"o":136.585,"t":"2026-10-21T16:00:00Z","v":5108,"vw":136.384888},{"c":136.85,"h":136.86,"l":136.5,"n":195,"o":136.54,"t":"2026-10-21T16:15:00Z","v":8480,"vw":136.700565},{"c":136.755,"h":136.96,"l":136.52,"n":372,"o":136.77,"t":"2026-10-21T16:30:00Z","v":9274,"vw":136.780542},{"c":136.82,"h":137.325,"l":136.63,"n":316,"o":136.63,"t":"2026-10-21T16:45:00Z","v":6901,"vw":137.061949},{"c":136.92,"h":136.94,"l":136.74,"n":235,"o":136.75,"t":"2026-10-21T17:00:00Z","v":5225,"vw":136.821417},{"c":136.8,"h":137.11,"l":136.6737,"n":389,"o":136.96,"t":"2026-10-21T17:15:00Z","v":10674,"vw":136.845496},{"c":136.75,"h":136.85,"l":136.54,"n":306,"o":136.71,"t":"2026-10-21T17:30:00Z","v":5564,"vw":136.672113},{"c":136.8,"h":136.905,"l":136.51,"n":290,"o":136.6,"t":"2026-10-21T17:45:00Z","v":9989,"vw":136.64466},{"c":136.87,"h":137,"l":136.65,"n":223,"o":136.7,"t":"2026-10-21T18:00:00Z","v":4459,"vw":136.75422},{"c":136.52,"h":136.84,"l":136.52,"n":279,"o":136.73,"t":"2026-10-21T18:15:00Z","v":7954,"vw":136.736771},{"c":136.515,"h":136.69,"l":136.44,"n":396,"o":136.54,"t":"2026-10-21T18:30:00Z","v":10148,"vw":136.542039},{"c":136.48,"h":136.59,"l":136.24,"n":532,"o":136.44,"t":"2026-10-21T18:45:00Z","v":21057,"vw":136.459601},{"c":136.3375,"h":136.65,"l":136.2,"n":326,"o":136.51,"t":"2026-10-21T19:00:00Z","v":8690,"vw":136.437531},{"c":136.64,"h":136.78,"l":136.25,"n":375,"o":136.25,"t":"2026-10-21T19:15:00Z","v":10643,"vw":136.578178},{"c":136.99,"h":136.99,"l":136.64,"n":489,"o":136.65,"t":"2026-10-21T19:30:00Z","v":12148,"vw":136.792834},{"c":136.75,"h":137.35,"l":136.56,"n":1978,"o":136.99,"t":"2026-10-21T19:45:00Z","v":63564,"vw":136.858048},{"c":136.74,"h":136.78,"l":136.74,"n":34,"o":136.78,"t":"2026-10-21T20:00:00Z","v":67627,"vw":136.740187},{"c":139.42,"h":139.8726,"l":136.94,"n":244,"o":136.94,"t":"2026-10-22T13:30:00Z","v":11350,"vw":138.028502},{"c":138.52,"h":139.88,"l":138.52,"n":232,"o":139.58,"t":"2026-10-22T13:45:00Z","v":14293,"vw":139.026677},{"c":139.09,"h":139.09,"l":138.3,"n":175,"o":138.5,"t":"2026-10-22T14:00:00Z","v":6540,"vw":138.390648},{"c":138.39,"h":139.17,"l":138.21,"n":285,"o":138.755,"t":"2026-10-22T14:15:00Z","v":8824,"vw":138.570517},{"c":138.86,"h":139.05,"l":138.215,"n":112,"o":138.215,"t":"2026-10-22T14:30:00Z","v":2378,"vw":138.738077},{"c":139.71,"h":140,"l":138.675,"n":282,"o":138.675,"t":"2026-10-22T14:45:00Z","v":15527,"vw":139.855261},{"c":140.15,"h":140.45,"l":139.72,"n":247,"o":139.9,"t":"2026-10-22T15:00:00Z","v":13033,"vw":139.973939},{"c":141,"h":141,"l":140.17,"n":426,"o":140.26,"t":"2026-10-22T15:15:00Z","v":9590,"vw":140.604493},{"c":141.8,"h":141.8,"l":140.9875,"n":423,"o":140.995,"t":"2026-10-22T15:30:00Z","v":16508,"vw":141.261198},{"c":141.405,"h":141.8591,"l":141.31,"n":254,"o":141.55,"t":"2026-10-22T15:45:00Z","v":5913,"vw":141.612749},{"c":140.245,"h":141.13,"l":140.245,"n":220,"o":141.13,"t":"2026-10-22T16:00:00Z","v":5240,"vw":140.714548},{"c":140.305,"h":140.8198,"l":140.27,"n":242,"o":140.27,"t":"2026-10-22T16:15:00Z","v":7372,"vw":140.426701},{"c":140.165,"h":140.88,"l":140.165,"n":272,"o":140.305,"t":"2026-10-22T16:30:00Z","v":9031,"vw":140.600989},{"c":140.84,"h":140.84,"l":140,"n":470,"o":140.15,"t":"2026-10-22T16:45:00Z","v":24999,"vw":140.076068},{"c":140.51,"h":140.785,"l":140.375,"n":135,"o":140.785,"t":"2026-10-22T17:00:00Z","v":3067,"vw":140.548602},{"c":140.54,"h":140.77,"l":140.167,"n":311,"o":140.51,"t":"2026-10-22T17:15:00Z","v":8410,"vw":140.503471},{"c":141.265,"h":141.4028,"l":140.59,"n":342,"o":140.59,"t":"2026-10-22T17:30:00Z","v":7383,"vw":141.119582},{"c":141.785,"h":141.99,"l":141.3,"n":438,"o":141.38,"t":"2026-10-22T17:45:00Z","v":11890,"vw":141.644648},{"c":142.33,"h":142.44,"l":141.6,"n":433,"o":141.85,"t":"2026-10-22T18:00:00Z","v":13909,"vw":142.151789},{"c":142.88,"h":142.91,"l":142.265,"n":404,"o":142.33,"t":"2026-10-22T18:15:00Z","v":12481,"vw":142.662201},{"c":142.985,"h":143.23,"l":142.755,"n":465,"o":142.91,"t":"2026-10-22T18:30:00Z","v":17567,"vw":142.938312},{"c":142.895,"h":143.16,"l":142.565,"n":335,"o":143.16,"t":"2026-10-22T18:45:00Z","v":12593,"vw":142.703663},{"c":143.41,"h":143.41,"l":142.7,"n":649,"o":142.895,"t":"2026-10-22T19:00:00Z","v":18147,"vw":143.097532},{"c":142.56,"h":143.26,"l":142.471,"n":672,"o":143.26,"t":"2026-10-22T19:15:00Z","v":21744,"vw":142.936595},{"c":143.14,"h":143.26,"l":142.505,"n":688,"o":142.525,"t":"2026-10-22T19:30:00Z","v":20816,"vw":142.96971},{"c":143.61,"h":143.75,"l":142.63,"n":2232,"o":143.05,"t":"2026-10-22T19:45:00Z","v":85016,"vw":143.319887},{"c":143.535,"h":143.535,"l":143.535,"n":38,"o":143.535,"t":"2026-10-22T20:00:00Z","v":84096,"vw":143.535}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.4040956909793167,"strike":167.0904309020683,"iv":0.47594836007631897,"gamma":0.012187299362466814,"theta":-0.0797503587291921,"vega":0.09413850980455878,"rho":0.015284579220355147,"breakevenPct":17.38915706486059},{"delta":0.2,"premium":1.518555104055881,"strike":157.6288979188824,"iv":0.3552070034615588,"gamma":0.01964281120140872,"theta":-0.07189199878753867,"vega":0.11277537973870477,"rho":0.02052828238084182,"breakevenPct":10.877105251637769},{"delta":0.25,"premium":1.8968910806174957,"strike":153.94939965694684,"iv":0.3258813036020583,"gamma":0.023876672384219554,"theta":-0.07505686106346483,"vega":0.12719425385934818,"rho":0.02575968028717619,"breakevenPct":8.577204680088013},{"delta":0.3,"premium":2.4007504288164663,"strike":151.80531732418524,"iv":0.32339416809605487,"gamma":0.02627804459691252,"theta":-0.08170351629502573,"vega":0.13881518010291594,"rho":0.030939851957545814,"breakevenPct":7.434470862856943},{"delta":0.35,"premium":2.9248441828254843,"strike":149.72645429362882,"iv":0.32109210526315785,"gamma":0.02844771468144044,"theta":-0.0877376731301939,"vega":0.14929480609418283,"rho":0.036116006940063575,"breakevenPct":6.351272147179633},{"delta":0.4,"premium":3.556769390581718,"strike":147.99515235457065,"iv":0.3197763157894737,"gamma":0.029382617728531856,"theta":-0.09050775623268698,"vega":0.1536923130193906,"rho":0.04127075653542142,"breakevenPct":5.585342770162227},{"delta":0.45,"premium":4.188694598337951,"strike":146.26385041551245,"iv":0.31846052631578947,"gamma":0.030317520775623268,"theta":-0.09327783933518005,"vega":0.15808981994459834,"rho":0.046425506130779254,"breakevenPct":4.8194133931448215},{"delta":0.5,"premium":4.815125298329356,"strike":144.5972553699284,"iv":0.3143747016706444,"gamma":0.031136933174224342,"theta":-0.09415620525059666,"vega":0.16032535799522674,"rho":0.0515910943913287,"breakevenPct":4.094736940995412},{"delta":0.55,"premium":5.426700477326969,"strike":143.10560859188544,"iv":0.302799522673031,"gamma":0.03164409307875895,"theta":-0.08991992840095465,"vega":0.15671557279236276,"rho":0.056785987191099944,"breakevenPct":3.481596174600211},{"delta":0.6,"premium":6.038275656324583,"strike":141.61396181384248,"iv":0.29122434367541766,"gamma":0.032151252983293556,"theta":-0.08568365155131265,"vega":0.1531057875894988,"rho":0.06198087999087117,"breakevenPct":2.868455408205011},{"delta":0.65,"premium":6.649850835322196,"strike":140.12231503579952,"iv":0.2796491646778043,"gamma":0.03265841288782816,"theta":-0.08144737470167066,"vega":0.14949600238663485,"rho":0.06717577279064241,"breakevenPct":2.2553146418098096},{"delta":0.7,"premium":7.920920201294031,"strike":138.35010783608914,"iv":0.2838806613946801,"gamma":0.029829187634795116,"theta":-0.07737124370956147,"vega":0.13807972681524086,"rho":0.07201911475884051,"breakevenPct":1.9061748266159304},{"delta":0.75,"premium":9.250898634076202,"strike":136.55283968368082,"iv":0.28952408339324226,"gamma":0.0267019410496046,"theta":-0.07330941768511862,"vega":0.12596613946800864,"rho":0.0768310545830419,"breakevenPct":1.5806167957341506},{"delta":0.8,"premium":10.898738170347004,"strike":134.46372239747635,"iv":0.3011249211356467,"gamma":0.023109779179810722,"theta":-0.069596214511041,"vega":0.11292586750788643,"rho":0.08141342190129947,"breakevenPct":1.2731811529058092},{"delta":0.85,"premium":14.565930599369082,"strike":130.5205047318612,"iv":0.3505728706624605,"gamma":0.016564037854889593,"theta":-0.06809779179810727,"vega":0.09399842271293377,"rho":0.08453732859356092,"breakevenPct":1.0808759753581345},{"delta":0.9,"premium":16.984586466165418,"strike":127.66917293233082,"iv":0.33696165413533835,"gamma":0.01220375939849624,"theta":-0.05270300751879699,"vega":0.06837819548872179,"rho":0.08853374444469404,"breakevenPct":0.7794331685625421}],"put":[{"delta":0.1,"premium":1.247022918891714,"strike":116.88091675566857,"iv":0.6159623684485386,"gamma":0.007201225581763873,"theta":-0.07234188108084587,"vega":0.07058225938588991,"rho":-0.012814395699150818,"breakevenPct":19.438538449314215},{"delta":0.15,"premium":1.529360884138724,"strike":126.76357520308275,"iv":0.4631148793497694,"gamma":0.012575723736614104,"theta":-0.07198081124642725,"vega":0.09396080237648416,"rho":-0.01900071391294701,"breakevenPct":12.750050984816227},{"delta":0.2,"premium":1.828364632237872,"strike":131.9170579029734,"iv":0.38842801251956177,"gamma":0.017968857589984354,"theta":-0.07153161189358373,"vega":0.11258998435054773,"rho":-0.025133122665492242,"breakevenPct":9.367963722621294},{"delta":0.25,"premium":2.2062500000000003,"strike":135.41666666666666,"iv":0.3459333333333333,"gamma":0.022541666666666668,"theta":-0.07210833333333333,"vega":0.127825,"rho":-0.03137325930620683,"breakevenPct":7.193077182104239},{"delta":0.3,"premium":2.8253537735849057,"strike":137.3820754716981,"iv":0.3432603773584906,"gamma":0.024625,"theta":-0.07686462264150942,"vega":0.13832028301886792,"rho":-0.037679194113369965,"breakevenPct":6.2551142939957405},{"delta":0.35,"premium":3.444457547169811,"strike":139.34748427672957,"iv":0.3405874213836478,"gamma":0.026708333333333334,"theta":-0.08162091194968553,"vega":0.14881556603773582,"rho":-0.043985128920533106,"breakevenPct":5.317151405887241},{"delta":0.4,"premium":4.249366643209008,"strike":141.17522871217452,"iv":0.34228550316678397,"gamma":0.027564532019704435,"theta":-0.08458676988036594,"vega":0.15443891625615763,"rho":-0.050375166159135364,"breakevenPct":4.604547971598899},{"delta":0.45,"premium":5.146622097114708,"strike":142.93455313159745,"iv":0.3461560168895144,"gamma":0.027810837438423646,"theta":-0.08666277269528501,"vega":0.15764088669950738,"rho":-0.056807002809770225,"breakevenPct":4.003949535316984},{"delta":0.5,"premium":6.043877551020408,"strike":144.69387755102042,"iv":0.3500265306122449,"gamma":0.028057142857142857,"theta":-0.08873877551020408,"vega":0.16084285714285712,"rho":-0.0632388394604051,"breakevenPct":3.4033510990350697},{"delta":0.55,"premium":6.892861842105264,"strike":146.35855263157896,"iv":0.3413803289473684,"gamma":0.028235855263157895,"theta":-0.08382881578947368,"vega":0.15778625,"rho":-0.06963006230517138,"breakevenPct":2.8350640683640256},{"delta":0.6,"premium":7.731677631578947,"strike":148.00328947368422,"iv":0.33009743421052634,"gamma":0.028400328947368422,"theta":-0.07744723684210526,"vega":0.15341125,"rho":-0.07601272969930677,"breakevenPct":2.273583556550478},{"delta":0.65,"premium":8.570493421052632,"strike":149.64802631578948,"iv":0.3188145394736842,"gamma":0.02856480263157895,"theta":-0.07106565789473683,"vega":0.14903625,"rho":-0.08239539709344215,"breakevenPct":1.71210304473693},{"delta":0.7,"premium":10.226056338028169,"strike":151.8450704225352,"iv":0.3238540845070423,"gamma":0.026312112676056338,"theta":-0.06560394366197184,"vega":0.13909605633802818,"rho":-0.08930111868910266,"breakevenPct":1.3348562479485522},{"delta":0.75,"premium":12.103990610328639,"strike":154.19248826291079,"iv":0.33333765258215964,"gamma":0.02340131455399061,"theta":-0.060392676056338024,"vega":0.1276406572769953,"rho":-0.09634924944395705,"breakevenPct":1.0077697756072295},{"delta":0.8,"premium":15.574444444444445,"strike":158.03703703703704,"iv":0.3655125925925926,"gamma":0.018998518518518515,"theta":-0.05671703703703704,"vega":0.11276666666666667,"rho":-0.104584044036165,"breakevenPct":0.7471400058573918},{"delta":0.85,"premium":21.168595041322305,"strike":163.96694214876032,"iv":0.4189504132231404,"gamma":0.013785123966942155,"theta":-0.05248512396694216,"vega":0.09411652892561986,"rho":-0.11446522505387687,"breakevenPct":0.5132217874121199},{"delta":0.9,"premium":38.92777777777778,"strike":181.94444444444446,"iv":0.6057111111111111,"gamma":0.007155555555555556,"theta":-0.0559,"vega":0.07085555555555555,"rho":-0.1339352513549013,"breakevenPct":0.36111981978843544}]},"raw":{"call":[{"delta":0.15,"premium":1.4040956909793167,"strike":167.0904309020683,"iv":0.47594836007631897,"gamma":0.012187299362466814,"theta":-0.0797503587291921,"vega":0.09413850980455878,"rho":0.015284579220355147,"breakevenPct":17.38915706486059},{"delta":0.2,"premium":1.518555104055881,"strike":157.6288979188824,"iv":0.3552070034615588,"gamma":0.01964281120140872,"theta":-0.07189199878753867,"vega":0.11277537973870477,"rho":0.02052828238084182,"breakevenPct":10.877105251637769},{"delta":0.25,"premium":1.8968910806174957,"strike":153.94939965694684,"iv":0.3258813036020583,"gamma":0.023876672384219554,"theta":-0.07505686106346483,"vega":0.12719425385934818,"rho":0.02575968028717619,"breakevenPct":8.577204680088013},{"delta":0.3,"premium":2.4007504288164663,"strike":151.80531732418524,"iv":0.32339416809605487,"gamma":0.02627804459691252,"theta":-0.08170351629502573,"vega":0.13881518010291594,"rho":0.030939851957545814,"breakevenPct":7.434470862856943},{"delta":0.35,"premium":2.9248441828254843,"strike":149.72645429362882,"iv":0.32109210526315785,"gamma":0.02844771468144044,"theta":-0.0877376731301939,"vega":0.14929480609418283,"rho":0.036116006940063575,"breakevenPct":6.351272147179633},{"delta":0.4,"premium":3.556769390581718,"strike":147.99515235457065,"iv":0.3197763157894737,"gamma":0.029382617728531856,"theta":-0.09050775623268698,"vega":0.1536923130193906,"rho":0.04127075653542142,"breakevenPct":5.585342770162227},{"delta":0.45,"premium":4.188694598337951,"strike":146.26385041551245,"iv":0.31846052631578947,"gamma":0.030317520775623268,"theta":-0.09327783933518005,"vega":0.15808981994459834,"rho":0.046425506130779254,"breakevenPct":4.8194133931448215},{"delta":0.5,"premium":4.815125298329356,"strike":144.5972553699284,"iv":0.3143747016706444,"gamma":0.031136933174224342,"theta":-0.09415620525059666,"vega":0.16032535799522674,"rho":0.0515910943913287,"breakevenPct":4.094736940995412},{"delta":0.55,"premium":5.426700477326969,"strike":143.10560859188544,"iv":0.302799522673031,"gamma":0.03164409307875895,"theta":-0.08991992840095465,"vega":0.15671557279236276,"rho":0.056785987191099944,"breakevenPct":3.481596174600211},{"delta":0.6,"premium":6.038275656324583,"strike":141.61396181384248,"iv":0.29122434367541766,"gamma":0.032151252983293556,"theta":-0.08568365155131265,"vega":0.1531057875894988,"rho":0.06198087999087117,"breakevenPct":2.868455408205011},{"delta":0.65,"premium":6.649850835322196,"strike":140.12231503579952,"iv":0.2796491646778043,"gamma":0.03265841288782816,"theta":-0.08144737470167066,"vega":0.14949600238663485,"rho":0.06717577279064241,"breakevenPct":2.2553146418098096},{"delta":0.7,"premium":7.920920201294031,"strike":138.35010783608914,"iv":0.2838806613946801,"gamma":0.029829187634795116,"theta":-0.07737124370956147,"vega":0.13807972681524086,"rho":0.07201911475884051,"breakevenPct":1.9061748266159304},{"delta":0.75,"premium":9.250898634076202,"strike":136.55283968368082,"iv":0.28952408339324226,"gamma":0.0267019410496046,"theta":-0.07330941768511862,"vega":0.12596613946800864,"rho":0.0768310545830419,"breakevenPct":1.5806167957341506},{"delta":0.8,"premium":10.898738170347004,"strike":134.46372239747635,"iv":0.3011249211356467,"gamma":0.023109779179810722,"theta":-0.069596214511041,"vega":0.11292586750788643,"rho":0.08141342190129947,"breakevenPct":1.2731811529058092},{"delta":0.85,"premium":14.565930599369082,"strike":130.5205047318612,"iv":0.3505728706624605,"gamma":0.016564037854889593,"theta":-0.06809779179810727,"vega":0.09399842271293377,"rho":0.08453732859356092,"breakevenPct":1.0808759753581345},{"delta":0.9,"premium":16.984586466165418,"strike":127.66917293233082,"iv":0.33696165413533835,"gamma":0.01220375939849624,"theta":-0.05270300751879699,"vega":0.06837819548872179,"rho":0.08853374444469404,"breakevenPct":0.7794331685625421}],"put":[{"delta":0.1,"premium":1.247022918891714,"strike":116.88091675566857,"iv":0.6159623684485386,"gamma":0.007201225581763873,"theta":-0.07234188108084587,"vega":0.07058225938588991,"rho":-0.012814395699150818,"breakevenPct":19.438538449314215},{"delta":0.15,"premium":1.529360884138724,"strike":126.76357520308275,"iv":0.4631148793497694,"gamma":0.012575723736614104,"theta":-0.07198081124642725,"vega":0.09396080237648416,"rho":-0.01900071391294701,"breakevenPct":12.750050984816227},{"delta":0.2,"premium":1.828364632237872,"strike":131.9170579029734,"iv":0.38842801251956177,"gamma":0.017968857589984354,"theta":-0.07153161189358373,"vega":0.11258998435054773,"rho":-0.025133122665492242,"breakevenPct":9.367963722621294},{"delta":0.25,"premium":2.2062500000000003,"strike":135.41666666666666,"iv":0.3459333333333333,"gamma":0.022541666666666668,"theta":-0.07210833333333333,"vega":0.127825,"rho":-0.03137325930620683,"breakevenPct":7.193077182104239},{"delta":0.3,"premium":2.8253537735849057,"strike":137.3820754716981,"iv":0.3432603773584906,"gamma":0.024625,"theta":-0.07686462264150942,"vega":0.13832028301886792,"rho":-0.037679194113369965,"breakevenPct":6.2551142939957405},{"delta":0.35,"premium":3.444457547169811,"strike":139.34748427672957,"iv":0.3405874213836478,"gamma":0.026708333333333334,"theta":-0.08162091194968553,"vega":0.14881556603773582,"rho":-0.043985128920533106,"breakevenPct":5.317151405887241},{"delta":0.4,"premium":4.249366643209008,"strike":141.17522871217452,"iv":0.34228550316678397,"gamma":0.027564532019704435,"theta":-0.08458676988036594,"vega":0.15443891625615763,"rho":-0.050375166159135364,"breakevenPct":4.604547971598899},{"delta":0.45,"premium":5.146622097114708,"strike":142.93455313159745,"iv":0.3461560168895144,"gamma":0.027810837438423646,"theta":-0.08666277269528501,"vega":0.15764088669950738,"rho":-0.056807002809770225,"breakevenPct":4.003949535316984},{"delta":0.5,"premium":6.043877551020408,"strike":144.69387755102042,"iv":0.3500265306122449,"gamma":0.028057142857142857,"theta":-0.08873877551020408,"vega":0.16084285714285712,"rho":-0.0632388394604051,"breakevenPct":3.4033510990350697},{"delta":0.55,"premium":6.892861842105264,"strike":146.35855263157896,"iv":0.3413803289473684,"gamma":0.028235855263157895,"theta":-0.08382881578947368,"vega":0.15778625,"rho":-0.06963006230517138,"breakevenPct":2.8350640683640256},{"delta":0.6,"premium":7.731677631578947,"strike":148.00328947368422,"iv":0.33009743421052634,"gamma":0.028400328947368422,"theta":-0.07744723684210526,"vega":0.15341125,"rho":-0.07601272969930677,"breakevenPct":2.273583556550478},{"delta":0.65,"premium":8.570493421052632,"strike":149.64802631578948,"iv":0.3188145394736842,"gamma":0.02856480263157895,"theta":-0.07106565789473683,"vega":0.14903625,"rho":-0.08239539709344215,"breakevenPct":1.71210304473693},{"delta":0.7,"premium":10.226056338028169,"strike":151.8450704225352,"iv":0.3238540845070423,"gamma":0.026312112676056338,"theta":-0.06560394366197184,"vega":0.13909605633802818,"rho":-0.08930111868910266,"breakevenPct":1.3348562479485522},{"delta":0.75,"premium":12.103990610328639,"strike":154.19248826291079,"iv":0.33333765258215964,"gamma":0.02340131455399061,"theta":-0.060392676056338024,"vega":0.1276406572769953,"rho":-0.09634924944395705,"breakevenPct":1.0077697756072295},{"delta":0.8,"premium":15.574444444444445,"strike":158.03703703703704,"iv":0.3655125925925926,"gamma":0.018998518518518515,"theta":-0.05671703703703704,"vega":0.11276666666666667,"rho":-0.104584044036165,"breakevenPct":0.7471400058573918},{"delta":0.85,"premium":21.168595041322305,"strike":163.96694214876032,"iv":0.4189504132231404,"gamma":0.013785123966942155,"theta":-0.05248512396694216,"vega":0.09411652892561986,"rho":-0.11446522505387687,"breakevenPct":0.5132217874121199},{"delta":0.9,"premium":38.92777777777778,"strike":181.94444444444446,"iv":0.6057111111111111,"gamma":0.007155555555555556,"theta":-0.0559,"vega":0.07085555555555555,"rho":-0.1339352513549013,"breakevenPct":0.36111981978843544}]}},"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"}}