{"symbol":"ANF","url":"https://intraalpha.com/companies/ANF","capturedAt":"2026-10-16T01:00:48.745Z","state":"ready","quote":{"symbol":"ANF","last_price":151.99,"prev_close":149.74,"regular_close":151.99,"change":2.25,"change_pct":1.5026,"regular_change":2.25,"regular_change_pct":1.5026,"extended_change":0,"extended_change_pct":0,"bid":148.18,"ask":156,"bid_size":100,"ask_size":200,"volume":1678533,"vwap":153.207925,"open":152,"high":156.72,"low":150.0471,"close":151.99,"trade_count":28869,"last_trade_at":"2026-10-15T23:00:00.002924025Z","last_quote_at":"2026-10-16T00:00:00.415343463Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:00:35.364857956-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"ANF","fetched_at":"2026-10-16T01:00:48.379005+00:00","name":"Abercrombie & Fitch Company","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL RETAIL","country":"USA","description":"Abercrombie & Fitch Co., is a specialty retailer. The company is headquartered in New Albany, Ohio.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":6354124000,"ebitda":916547000,"pe_ratio":13.03,"peg_ratio":3.624,"book_value":31.92,"dividend_per_share":null,"dividend_yield":null,"eps":11.49,"revenue_ttm":5340931000,"gross_profit_ttm":3400823000,"profit_margin":0.1,"operating_margin_ttm":0.199,"return_on_assets_ttm":0.136,"return_on_equity_ttm":0.406,"quarterly_earnings_growth":0.433,"quarterly_revenue_growth":0.048,"analyst_target_price":163.55,"analyst_number":1,"beta":1.01,"fifty_two_week_high":156.72,"fifty_two_week_low":65.45,"fifty_day_ma":131.75,"two_hundred_day_ma":102.3,"shares_outstanding":42434400,"forward_pe":10.02,"price_to_sales":1.19,"price_to_book":4.143,"ev_to_revenue":1.172,"ev_to_ebitda":6.77},"optionObservedAt":"2026-10-15T19:50:57.515Z","bars":[{"c":141.5,"h":141.5,"l":141.5,"n":1,"o":141.5,"t":"2026-10-09T12:50:00Z","v":150,"vw":141.5},{"c":141,"h":141,"l":141,"n":9,"o":141,"t":"2026-10-09T13:25:00Z","v":374,"vw":141},{"c":140.57,"h":141.47,"l":140.37,"n":321,"o":141,"t":"2026-10-09T13:30:00Z","v":27410,"vw":140.978489},{"c":140.12,"h":140.8,"l":140.02,"n":155,"o":140.425,"t":"2026-10-09T13:35:00Z","v":8476,"vw":140.292568},{"c":139.895,"h":140.105,"l":139.75,"n":165,"o":140.105,"t":"2026-10-09T13:40:00Z","v":5636,"vw":139.921451},{"c":139.01,"h":140.015,"l":138.44,"n":609,"o":139.99,"t":"2026-10-09T13:45:00Z","v":34422,"vw":139.418787},{"c":139.5425,"h":140,"l":138.78,"n":344,"o":139,"t":"2026-10-09T13:50:00Z","v":26237,"vw":139.684958},{"c":139.77,"h":139.87,"l":139.525,"n":144,"o":139.8291,"t":"2026-10-09T13:55:00Z","v":7301,"vw":139.784542},{"c":141.12,"h":141.14,"l":139.85,"n":265,"o":139.91,"t":"2026-10-09T14:00:00Z","v":15765,"vw":140.207028},{"c":139.64,"h":140.9,"l":139.27,"n":361,"o":140.9,"t":"2026-10-09T14:05:00Z","v":26670,"vw":140.161694},{"c":139.895,"h":140,"l":139.605,"n":321,"o":139.74,"t":"2026-10-09T14:10:00Z","v":26778,"vw":139.789553},{"c":139.81,"h":140.255,"l":139.81,"n":199,"o":140.08,"t":"2026-10-09T14:15:00Z","v":7207,"vw":140.067792},{"c":139.8725,"h":140.03,"l":139.73,"n":155,"o":139.81,"t":"2026-10-09T14:20:00Z","v":3828,"vw":139.93292},{"c":139.43,"h":139.7,"l":139.21,"n":279,"o":139.67,"t":"2026-10-09T14:25:00Z","v":7864,"vw":139.467622},{"c":139.32,"h":139.52,"l":139.24,"n":244,"o":139.355,"t":"2026-10-09T14:30:00Z","v":4409,"vw":139.400014},{"c":139.51,"h":139.57,"l":139.28,"n":109,"o":139.375,"t":"2026-10-09T14:35:00Z","v":3190,"vw":139.409513},{"c":139.535,"h":139.675,"l":139.495,"n":199,"o":139.55,"t":"2026-10-09T14:40:00Z","v":6097,"vw":139.55607},{"c":139.755,"h":139.765,"l":139.48,"n":214,"o":139.545,"t":"2026-10-09T14:45:00Z","v":6579,"vw":139.640259},{"c":140.47,"h":140.51,"l":139.817,"n":868,"o":139.85,"t":"2026-10-09T14:50:00Z","v":60843,"vw":140.268174},{"c":140.9299,"h":141.05,"l":140.34,"n":699,"o":140.44,"t":"2026-10-09T14:55:00Z","v":38989,"vw":140.655187},{"c":140.86,"h":141.16,"l":140.86,"n":321,"o":140.93,"t":"2026-10-09T15:00:00Z","v":10833,"vw":141.107029},{"c":140.88,"h":140.9699,"l":140.5574,"n":250,"o":140.715,"t":"2026-10-09T15:05:00Z","v":10293,"vw":140.813178},{"c":140.76,"h":140.98,"l":140.71,"n":294,"o":140.91,"t":"2026-10-09T15:10:00Z","v":8665,"vw":140.855113},{"c":141.09,"h":141.1,"l":140.84,"n":192,"o":140.88,"t":"2026-10-09T15:15:00Z","v":7312,"vw":140.981596},{"c":141.07,"h":141.07,"l":140.86,"n":73,"o":140.86,"t":"2026-10-09T15:20:00Z","v":2078,"vw":140.960196},{"c":141.36,"h":141.36,"l":140.985,"n":243,"o":140.985,"t":"2026-10-09T15:25:00Z","v":7715,"vw":141.172575},{"c":141.21,"h":141.51,"l":141.21,"n":183,"o":141.31,"t":"2026-10-09T15:30:00Z","v":4987,"vw":141.417832},{"c":140.8875,"h":141.275,"l":140.8875,"n":141,"o":141.275,"t":"2026-10-09T15:35:00Z","v":4733,"vw":141.134409},{"c":141.365,"h":141.485,"l":140.875,"n":240,"o":140.875,"t":"2026-10-09T15:40:00Z","v":9687,"vw":141.389792},{"c":141.755,"h":141.88,"l":141.1225,"n":488,"o":141.2,"t":"2026-10-09T15:45:00Z","v":24989,"vw":141.573578},{"c":141.44,"h":141.835,"l":141.44,"n":157,"o":141.835,"t":"2026-10-09T15:50:00Z","v":16783,"vw":141.510962},{"c":141.63,"h":141.805,"l":141.45,"n":197,"o":141.45,"t":"2026-10-09T15:55:00Z","v":5863,"vw":141.64726},{"c":141.86,"h":142,"l":141.7,"n":116,"o":141.7,"t":"2026-10-09T16:00:00Z","v":4748,"vw":141.854951},{"c":141.83,"h":141.83,"l":141.73,"n":146,"o":141.82,"t":"2026-10-09T16:05:00Z","v":2997,"vw":141.779479},{"c":141.81,"h":141.81,"l":141.81,"n":50,"o":141.81,"t":"2026-10-09T16:10:00Z","v":955,"vw":141.81},{"c":141.92,"h":141.93,"l":141.82,"n":96,"o":141.86,"t":"2026-10-09T16:15:00Z","v":3343,"vw":141.873423},{"c":141.78,"h":141.91,"l":141.78,"n":147,"o":141.91,"t":"2026-10-09T16:20:00Z","v":3801,"vw":141.858293},{"c":142.11,"h":142.115,"l":141.7725,"n":251,"o":141.7725,"t":"2026-10-09T16:25:00Z","v":7702,"vw":141.995411},{"c":142.28,"h":142.28,"l":141.96,"n":146,"o":142.12,"t":"2026-10-09T16:30:00Z","v":4779,"vw":142.065411},{"c":142.28,"h":142.34,"l":142.26,"n":167,"o":142.34,"t":"2026-10-09T16:35:00Z","v":4940,"vw":142.276408},{"c":142.61,"h":142.65,"l":142.37,"n":163,"o":142.37,"t":"2026-10-09T16:40:00Z","v":4150,"vw":142.482068},{"c":142.565,"h":142.62,"l":142.51,"n":136,"o":142.61,"t":"2026-10-09T16:45:00Z","v":3714,"vw":142.589516},{"c":142.25,"h":142.79,"l":142.25,"n":318,"o":142.555,"t":"2026-10-09T16:50:00Z","v":12384,"vw":142.644876},{"c":142.55,"h":142.55,"l":142.36,"n":150,"o":142.36,"t":"2026-10-09T16:55:00Z","v":2620,"vw":142.443351},{"c":142.31,"h":142.52,"l":142.31,"n":121,"o":142.52,"t":"2026-10-09T17:00:00Z","v":2610,"vw":142.417257},{"c":142.14,"h":142.34,"l":142.14,"n":143,"o":142.335,"t":"2026-10-09T17:05:00Z","v":6729,"vw":142.267388},{"c":142.04,"h":142.19,"l":142.02,"n":127,"o":142.125,"t":"2026-10-09T17:10:00Z","v":3556,"vw":142.138968},{"c":141.91,"h":142.02,"l":141.9,"n":122,"o":141.99,"t":"2026-10-09T17:15:00Z","v":2105,"vw":141.958334},{"c":141.92,"h":141.99,"l":141.88,"n":158,"o":141.88,"t":"2026-10-09T17:20:00Z","v":3727,"vw":141.930107},{"c":141.905,"h":142.02,"l":141.82,"n":165,"o":141.955,"t":"2026-10-09T17:25:00Z","v":6667,"vw":141.97436},{"c":141.675,"h":142,"l":141.67,"n":141,"o":141.99,"t":"2026-10-09T17:30:00Z","v":3071,"vw":141.794663},{"c":141.64,"h":141.73,"l":141.64,"n":176,"o":141.67,"t":"2026-10-09T17:35:00Z","v":4083,"vw":141.689654},{"c":141.76,"h":141.76,"l":141.65,"n":152,"o":141.695,"t":"2026-10-09T17:40:00Z","v":3277,"vw":141.70579},{"c":141.88,"h":141.94,"l":141.8,"n":123,"o":141.8,"t":"2026-10-09T17:45:00Z","v":2297,"vw":141.83665},{"c":141.5,"h":141.875,"l":141.5,"n":169,"o":141.84,"t":"2026-10-09T17:50:00Z","v":3798,"vw":141.721733},{"c":141.51,"h":141.82,"l":141.48,"n":161,"o":141.48,"t":"2026-10-09T17:55:00Z","v":3220,"vw":141.624545},{"c":141.66,"h":141.8799,"l":141.66,"n":145,"o":141.7175,"t":"2026-10-09T18:00:00Z","v":3308,"vw":141.716731},{"c":141.58,"h":141.82,"l":141.58,"n":230,"o":141.67,"t":"2026-10-09T18:05:00Z","v":6206,"vw":141.723871},{"c":141.445,"h":141.68,"l":141.39,"n":244,"o":141.68,"t":"2026-10-09T18:10:00Z","v":6025,"vw":141.592695},{"c":141.425,"h":141.55,"l":141.42,"n":162,"o":141.5,"t":"2026-10-09T18:15:00Z","v":3640,"vw":141.454619},{"c":141.5025,"h":141.58,"l":141.395,"n":241,"o":141.395,"t":"2026-10-09T18:20:00Z","v":5302,"vw":141.508338},{"c":141.565,"h":141.565,"l":141.49,"n":95,"o":141.5,"t":"2026-10-09T18:25:00Z","v":1110,"vw":141.518333},{"c":141.885,"h":141.93,"l":141.605,"n":251,"o":141.605,"t":"2026-10-09T18:30:00Z","v":6712,"vw":141.830099},{"c":141.99,"h":142.05,"l":141.8,"n":182,"o":141.885,"t":"2026-10-09T18:35:00Z","v":8765,"vw":141.996765},{"c":141.96,"h":142.18,"l":141.88,"n":201,"o":141.93,"t":"2026-10-09T18:40:00Z","v":4217,"vw":142.033846},{"c":141.94,"h":142.36,"l":141.89,"n":266,"o":141.97,"t":"2026-10-09T18:45:00Z","v":10111,"vw":142.161511},{"c":142.09,"h":142.3,"l":142.08,"n":233,"o":142.16,"t":"2026-10-09T18:50:00Z","v":4156,"vw":142.123307},{"c":141.96,"h":142.03,"l":141.95,"n":162,"o":142.03,"t":"2026-10-09T18:55:00Z","v":2377,"vw":141.994356},{"c":142.06,"h":142.1599,"l":141.97,"n":299,"o":141.97,"t":"2026-10-09T19:00:00Z","v":11626,"vw":142.118288},{"c":142.395,"h":142.395,"l":141.92,"n":218,"o":141.97,"t":"2026-10-09T19:05:00Z","v":5421,"vw":142.121948},{"c":142.31,"h":142.515,"l":142.31,"n":266,"o":142.47,"t":"2026-10-09T19:10:00Z","v":7161,"vw":142.413744},{"c":142.24,"h":142.35,"l":142.24,"n":212,"o":142.35,"t":"2026-10-09T19:15:00Z","v":3030,"vw":142.305745},{"c":142.37,"h":142.41,"l":142.01,"n":410,"o":142.095,"t":"2026-10-09T19:20:00Z","v":11036,"vw":142.11496},{"c":142.26,"h":142.44,"l":142.26,"n":330,"o":142.43,"t":"2026-10-09T19:25:00Z","v":6499,"vw":142.355141},{"c":142.05,"h":142.27,"l":142.01,"n":250,"o":142.24,"t":"2026-10-09T19:30:00Z","v":7760,"vw":142.149405},{"c":142.17,"h":142.27,"l":142.05,"n":354,"o":142.05,"t":"2026-10-09T19:35:00Z","v":10787,"vw":142.141919},{"c":142.75,"h":142.75,"l":142.18,"n":515,"o":142.18,"t":"2026-10-09T19:40:00Z","v":17351,"vw":142.571324},{"c":143.1,"h":143.1,"l":142.67,"n":517,"o":142.73,"t":"2026-10-09T19:45:00Z","v":20413,"vw":142.843553},{"c":143.08,"h":143.39,"l":142.805,"n":732,"o":143.1,"t":"2026-10-09T19:50:00Z","v":28137,"vw":143.101154},{"c":142.6,"h":143.11,"l":142.37,"n":2240,"o":142.94,"t":"2026-10-09T19:55:00Z","v":99163,"vw":142.792743},{"c":142.58,"h":142.58,"l":142.58,"n":44,"o":142.58,"t":"2026-10-09T20:00:00Z","v":134453,"vw":142.58},{"c":142.48,"h":142.48,"l":142.48,"n":10,"o":142.48,"t":"2026-10-09T21:55:00Z","v":119,"vw":142.48},{"c":143.98,"h":143.98,"l":143.98,"n":1,"o":143.98,"t":"2026-10-12T13:25:00Z","v":100,"vw":143.98},{"c":146.2425,"h":146.895,"l":144,"n":674,"o":144,"t":"2026-10-12T13:30:00Z","v":38789,"vw":145.638378},{"c":144.13,"h":146.3481,"l":144.13,"n":678,"o":146.275,"t":"2026-10-12T13:35:00Z","v":51429,"vw":145.462393},{"c":144.135,"h":144.77,"l":143.94,"n":246,"o":144.06,"t":"2026-10-12T13:40:00Z","v":19355,"vw":144.378675},{"c":145.55,"h":146.07,"l":143.91,"n":488,"o":144.27,"t":"2026-10-12T13:45:00Z","v":45690,"vw":144.900201},{"c":146.31,"h":146.78,"l":145.5,"n":444,"o":145.5,"t":"2026-10-12T13:50:00Z","v":22139,"vw":146.315937},{"c":146.36,"h":146.43,"l":145.86,"n":254,"o":146.315,"t":"2026-10-12T13:55:00Z","v":8678,"vw":146.109318},{"c":146.63,"h":146.96,"l":145.75,"n":691,"o":146.13,"t":"2026-10-12T14:00:00Z","v":35353,"vw":146.299916},{"c":148.17,"h":148.17,"l":146.52,"n":904,"o":146.795,"t":"2026-10-12T14:05:00Z","v":49420,"vw":147.345874},{"c":149.12,"h":149.3,"l":148.26,"n":702,"o":148.26,"t":"2026-10-12T14:10:00Z","v":32510,"vw":148.862329},{"c":148.585,"h":149.23,"l":148.4,"n":645,"o":148.93,"t":"2026-10-12T14:15:00Z","v":30294,"vw":148.723521},{"c":146.89,"h":148.82,"l":146.81,"n":708,"o":148.47,"t":"2026-10-12T14:20:00Z","v":51033,"vw":147.842497},{"c":147.15,"h":147.56,"l":146.88,"n":451,"o":147.15,"t":"2026-10-12T14:25:00Z","v":21288,"vw":147.127757},{"c":147.42,"h":147.44,"l":147.06,"n":276,"o":147.24,"t":"2026-10-12T14:30:00Z","v":8080,"vw":147.25629},{"c":147.19,"h":147.63,"l":146.4,"n":606,"o":147.39,"t":"2026-10-12T14:35:00Z","v":34457,"vw":147.169927},{"c":146.7,"h":147.44,"l":146.6,"n":364,"o":147.205,"t":"2026-10-12T14:40:00Z","v":15706,"vw":147.05684},{"c":146.9,"h":147.17,"l":146.7,"n":255,"o":146.93,"t":"2026-10-12T14:45:00Z","v":11098,"vw":146.961863},{"c":147.3,"h":147.5,"l":146.745,"n":390,"o":146.86,"t":"2026-10-12T14:50:00Z","v":13770,"vw":147.179017},{"c":146.835,"h":147.3299,"l":146.58,"n":319,"o":147.28,"t":"2026-10-12T14:55:00Z","v":11559,"vw":147.039104},{"c":146.5,"h":147,"l":146.5,"n":279,"o":146.82,"t":"2026-10-12T15:00:00Z","v":7618,"vw":146.738254},{"c":147.1,"h":147.27,"l":146.5,"n":357,"o":146.56,"t":"2026-10-12T15:05:00Z","v":11962,"vw":146.987359},{"c":146.655,"h":147.1,"l":146.56,"n":267,"o":147.05,"t":"2026-10-12T15:10:00Z","v":11048,"vw":146.929222},{"c":146.45,"h":146.735,"l":146.34,"n":362,"o":146.655,"t":"2026-10-12T15:15:00Z","v":14722,"vw":146.484719},{"c":145.8175,"h":146.46,"l":145.8,"n":390,"o":146.34,"t":"2026-10-12T15:20:00Z","v":16408,"vw":146.216606},{"c":145.79,"h":145.96,"l":145.69,"n":257,"o":145.71,"t":"2026-10-12T15:25:00Z","v":7572,"vw":145.858686},{"c":145.96,"h":146.0099,"l":145.73,"n":258,"o":145.89,"t":"2026-10-12T15:30:00Z","v":8156,"vw":145.90723},{"c":146.73,"h":147,"l":145.955,"n":677,"o":146,"t":"2026-10-12T15:35:00Z","v":35152,"vw":146.351539},{"c":146.3,"h":146.9,"l":146.2,"n":249,"o":146.9,"t":"2026-10-12T15:40:00Z","v":24418,"vw":146.474346},{"c":146.445,"h":146.445,"l":145.7357,"n":236,"o":146.32,"t":"2026-10-12T15:45:00Z","v":8150,"vw":146.157671},{"c":146.17,"h":146.47,"l":146.12,"n":229,"o":146.4,"t":"2026-10-12T15:50:00Z","v":6171,"vw":146.311275},{"c":146.405,"h":146.65,"l":146.05,"n":337,"o":146.055,"t":"2026-10-12T15:55:00Z","v":20181,"vw":146.289798},{"c":146.59,"h":146.59,"l":146.33,"n":132,"o":146.34,"t":"2026-10-12T16:00:00Z","v":3307,"vw":146.448333},{"c":146.6,"h":146.67,"l":146.33,"n":262,"o":146.395,"t":"2026-10-12T16:05:00Z","v":8328,"vw":146.44484},{"c":146.42,"h":146.71,"l":146.42,"n":176,"o":146.65,"t":"2026-10-12T16:10:00Z","v":3591,"vw":146.60814},{"c":146.52,"h":146.54,"l":146.22,"n":100,"o":146.54,"t":"2026-10-12T16:15:00Z","v":4201,"vw":146.42745},{"c":146.34,"h":146.6,"l":146.34,"n":229,"o":146.485,"t":"2026-10-12T16:20:00Z","v":5042,"vw":146.512602},{"c":146.59,"h":146.65,"l":146.26,"n":378,"o":146.35,"t":"2026-10-12T16:25:00Z","v":16360,"vw":146.388016},{"c":146.25,"h":146.79,"l":146.25,"n":232,"o":146.67,"t":"2026-10-12T16:30:00Z","v":6287,"vw":146.555024},{"c":146.6,"h":146.6,"l":146.44,"n":38,"o":146.44,"t":"2026-10-12T16:35:00Z","v":1090,"vw":146.556897},{"c":146.39,"h":146.68,"l":146.22,"n":341,"o":146.68,"t":"2026-10-12T16:40:00Z","v":12356,"vw":146.379779},{"c":146.245,"h":146.435,"l":146.22,"n":181,"o":146.435,"t":"2026-10-12T16:45:00Z","v":7454,"vw":146.301754},{"c":146.56,"h":146.56,"l":146.12,"n":446,"o":146.37,"t":"2026-10-12T16:50:00Z","v":22291,"vw":146.356321},{"c":146.52,"h":146.63,"l":146.465,"n":146,"o":146.58,"t":"2026-10-12T16:55:00Z","v":3101,"vw":146.555556},{"c":146.235,"h":146.465,"l":146.12,"n":359,"o":146.4,"t":"2026-10-12T17:00:00Z","v":30283,"vw":146.310806},{"c":146.1,"h":146.4129,"l":146.1,"n":293,"o":146.17,"t":"2026-10-12T17:05:00Z","v":8294,"vw":146.249837},{"c":145.28,"h":146.085,"l":145.23,"n":461,"o":145.98,"t":"2026-10-12T17:10:00Z","v":18988,"vw":145.567354},{"c":145.54,"h":145.54,"l":145.28,"n":134,"o":145.28,"t":"2026-10-12T17:15:00Z","v":2703,"vw":145.446563},{"c":145.2,"h":145.7,"l":145.2,"n":322,"o":145.64,"t":"2026-10-12T17:20:00Z","v":8761,"vw":145.366764},{"c":145.42,"h":145.42,"l":144.94,"n":269,"o":145.07,"t":"2026-10-12T17:25:00Z","v":11146,"vw":145.250493},{"c":144.415,"h":145.245,"l":144,"n":480,"o":145.2425,"t":"2026-10-12T17:30:00Z","v":29364,"vw":144.439095},{"c":144.355,"h":144.535,"l":144.3,"n":302,"o":144.42,"t":"2026-10-12T17:35:00Z","v":7285,"vw":144.462459},{"c":144.525,"h":144.525,"l":144.4,"n":59,"o":144.5,"t":"2026-10-12T17:40:00Z","v":1328,"vw":144.5},{"c":144.41,"h":144.77,"l":144.24,"n":355,"o":144.455,"t":"2026-10-12T17:45:00Z","v":13676,"vw":144.605072},{"c":144.27,"h":144.58,"l":144.26,"n":306,"o":144.42,"t":"2026-10-12T17:50:00Z","v":9063,"vw":144.408349},{"c":144.8395,"h":144.8395,"l":144.27,"n":193,"o":144.27,"t":"2026-10-12T17:55:00Z","v":3429,"vw":144.583927},{"c":144.54,"h":144.9,"l":144.54,"n":280,"o":144.645,"t":"2026-10-12T18:00:00Z","v":9732,"vw":144.732725},{"c":144.62,"h":144.62,"l":144.49,"n":200,"o":144.54,"t":"2026-10-12T18:05:00Z","v":4457,"vw":144.518281},{"c":144.49,"h":144.55,"l":144.41,"n":278,"o":144.55,"t":"2026-10-12T18:10:00Z","v":6237,"vw":144.489485},{"c":144.85,"h":144.85,"l":144.325,"n":305,"o":144.61,"t":"2026-10-12T18:15:00Z","v":9436,"vw":144.583353},{"c":144.64,"h":144.86,"l":144.64,"n":217,"o":144.73,"t":"2026-10-12T18:20:00Z","v":4479,"vw":144.765625},{"c":144.6175,"h":144.6825,"l":144.485,"n":409,"o":144.68,"t":"2026-10-12T18:25:00Z","v":12837,"vw":144.602411},{"c":144.6412,"h":144.78,"l":144.5005,"n":190,"o":144.61,"t":"2026-10-12T18:30:00Z","v":5119,"vw":144.633192},{"c":144.815,"h":144.82,"l":144.67,"n":269,"o":144.78,"t":"2026-10-12T18:35:00Z","v":9176,"vw":144.724496},{"c":144.62,"h":144.815,"l":144.49,"n":254,"o":144.815,"t":"2026-10-12T18:40:00Z","v":6733,"vw":144.582744},{"c":144.84,"h":144.855,"l":144.555,"n":301,"o":144.58,"t":"2026-10-12T18:45:00Z","v":10142,"vw":144.715228},{"c":144.635,"h":145.08,"l":144.63,"n":388,"o":144.86,"t":"2026-10-12T18:50:00Z","v":11957,"vw":144.911643},{"c":144.59,"h":144.65,"l":144.46,"n":241,"o":144.61,"t":"2026-10-12T18:55:00Z","v":6045,"vw":144.574911},{"c":144.67,"h":144.76,"l":144.43,"n":300,"o":144.57,"t":"2026-10-12T19:00:00Z","v":11037,"vw":144.592029},{"c":145.12,"h":145.2141,"l":144.625,"n":338,"o":144.69,"t":"2026-10-12T19:05:00Z","v":15330,"vw":144.867372},{"c":144.825,"h":145.115,"l":144.78,"n":316,"o":145.115,"t":"2026-10-12T19:10:00Z","v":13999,"vw":144.879339},{"c":144.675,"h":144.805,"l":144.54,"n":272,"o":144.72,"t":"2026-10-12T19:15:00Z","v":10417,"vw":144.651738},{"c":144.57,"h":144.77,"l":144.48,"n":386,"o":144.77,"t":"2026-10-12T19:20:00Z","v":15582,"vw":144.565856},{"c":144.41,"h":144.655,"l":144.41,"n":469,"o":144.56,"t":"2026-10-12T19:25:00Z","v":15080,"vw":144.577026},{"c":145.01,"h":145.085,"l":144.37,"n":528,"o":144.38,"t":"2026-10-12T19:30:00Z","v":23367,"vw":144.619709},{"c":145.095,"h":145.49,"l":145.06,"n":525,"o":145.14,"t":"2026-10-12T19:35:00Z","v":22414,"vw":145.246427},{"c":145.2,"h":145.2,"l":144.615,"n":583,"o":145.07,"t":"2026-10-12T19:40:00Z","v":22293,"vw":144.843907},{"c":145.51,"h":145.665,"l":145.28,"n":734,"o":145.28,"t":"2026-10-12T19:45:00Z","v":30932,"vw":145.467893},{"c":146.02,"h":146.05,"l":145.525,"n":860,"o":145.525,"t":"2026-10-12T19:50:00Z","v":35948,"vw":145.861464},{"c":145.99,"h":146.36,"l":145.8,"n":3812,"o":145.91,"t":"2026-10-12T19:55:00Z","v":193940,"vw":146.091261},{"c":145.91,"h":145.91,"l":145.91,"n":55,"o":145.91,"t":"2026-10-12T20:00:00Z","v":258773,"vw":145.91},{"c":145.35,"h":145.35,"l":145.35,"n":4,"o":145.35,"t":"2026-10-12T22:30:00Z","v":520,"vw":145.35},{"c":149.99,"h":150,"l":146.44,"n":370,"o":146.44,"t":"2026-10-13T13:30:00Z","v":22001,"vw":147.496926},{"c":150.69,"h":151.56,"l":149.68,"n":496,"o":149.69,"t":"2026-10-13T13:35:00Z","v":22717,"vw":150.56949},{"c":150.295,"h":150.96,"l":149.61,"n":259,"o":150.2716,"t":"2026-10-13T13:40:00Z","v":15494,"vw":150.49293},{"c":149.125,"h":150.25,"l":148.72,"n":276,"o":150.25,"t":"2026-10-13T13:45:00Z","v":10326,"vw":149.358412},{"c":148.98,"h":149.25,"l":148.74,"n":186,"o":149.2,"t":"2026-10-13T13:50:00Z","v":6827,"vw":148.951514},{"c":148.98,"h":149.33,"l":148.895,"n":244,"o":148.925,"t":"2026-10-13T13:55:00Z","v":6677,"vw":149.131671},{"c":148.65,"h":149.4799,"l":148.65,"n":333,"o":148.935,"t":"2026-10-13T14:00:00Z","v":9452,"vw":149.081226},{"c":149.31,"h":149.4,"l":148.8,"n":325,"o":149.08,"t":"2026-10-13T14:05:00Z","v":11111,"vw":149.021072},{"c":148.845,"h":149.59,"l":148.845,"n":575,"o":149.3175,"t":"2026-10-13T14:10:00Z","v":28358,"vw":149.32702},{"c":149.645,"h":149.7,"l":148.76,"n":190,"o":148.845,"t":"2026-10-13T14:15:00Z","v":6964,"vw":149.315388},{"c":149.3952,"h":149.74,"l":149.395,"n":249,"o":149.74,"t":"2026-10-13T14:20:00Z","v":7834,"vw":149.524836},{"c":149.45,"h":149.78,"l":149.45,"n":177,"o":149.48,"t":"2026-10-13T14:25:00Z","v":5520,"vw":149.613391},{"c":149.295,"h":149.54,"l":149.245,"n":360,"o":149.39,"t":"2026-10-13T14:30:00Z","v":13857,"vw":149.401832},{"c":149.4501,"h":149.6,"l":149.295,"n":250,"o":149.5,"t":"2026-10-13T14:35:00Z","v":7752,"vw":149.426788},{"c":148.85,"h":149.71,"l":148.69,"n":331,"o":149.69,"t":"2026-10-13T14:40:00Z","v":14749,"vw":149.136174},{"c":148.655,"h":148.79,"l":148.64,"n":205,"o":148.69,"t":"2026-10-13T14:45:00Z","v":7579,"vw":148.69679},{"c":148.94,"h":149.06,"l":148.36,"n":771,"o":148.655,"t":"2026-10-13T14:50:00Z","v":52356,"vw":148.609109},{"c":149.14,"h":149.52,"l":149.08,"n":244,"o":149.08,"t":"2026-10-13T14:55:00Z","v":11109,"vw":149.364775},{"c":149.27,"h":149.34,"l":148.94,"n":200,"o":149.225,"t":"2026-10-13T15:00:00Z","v":7002,"vw":149.13391},{"c":149.16,"h":149.39,"l":149.07,"n":136,"o":149.19,"t":"2026-10-13T15:05:00Z","v":4150,"vw":149.234348},{"c":149.43,"h":149.43,"l":149.17,"n":243,"o":149.3,"t":"2026-10-13T15:10:00Z","v":8904,"vw":149.28926},{"c":149.17,"h":149.33,"l":148.97,"n":222,"o":149.22,"t":"2026-10-13T15:15:00Z","v":6362,"vw":149.15},{"c":148.81,"h":149.16,"l":148.62,"n":256,"o":149.16,"t":"2026-10-13T15:20:00Z","v":10718,"vw":148.872415},{"c":148.815,"h":149.165,"l":148.76,"n":250,"o":148.995,"t":"2026-10-13T15:25:00Z","v":9681,"vw":148.976888},{"c":149.31,"h":149.4,"l":148.67,"n":267,"o":148.7,"t":"2026-10-13T15:30:00Z","v":11250,"vw":149.096765},{"c":149.52,"h":149.52,"l":149.33,"n":271,"o":149.4,"t":"2026-10-13T15:35:00Z","v":10352,"vw":149.439175},{"c":149.125,"h":149.46,"l":149.035,"n":268,"o":149.34,"t":"2026-10-13T15:40:00Z","v":9787,"vw":149.302327},{"c":149.18,"h":149.24,"l":149,"n":227,"o":149.1275,"t":"2026-10-13T15:45:00Z","v":6302,"vw":149.128984},{"c":149.08,"h":149.39,"l":148.73,"n":284,"o":149.32,"t":"2026-10-13T15:50:00Z","v":9488,"vw":149.109035},{"c":149.075,"h":149.17,"l":149.04,"n":160,"o":149.115,"t":"2026-10-13T15:55:00Z","v":4394,"vw":149.11175},{"c":149.09,"h":149.31,"l":149.03,"n":295,"o":149.18,"t":"2026-10-13T16:00:00Z","v":11152,"vw":149.193248},{"c":149.08,"h":149.24,"l":149.08,"n":180,"o":149.095,"t":"2026-10-13T16:05:00Z","v":6075,"vw":149.141641},{"c":149.2,"h":149.28,"l":149.06,"n":209,"o":149.06,"t":"2026-10-13T16:10:00Z","v":4709,"vw":149.218523},{"c":149.31,"h":149.45,"l":149.19,"n":234,"o":149.19,"t":"2026-10-13T16:15:00Z","v":8002,"vw":149.369536},{"c":149.29,"h":149.44,"l":149.28,"n":247,"o":149.36,"t":"2026-10-13T16:20:00Z","v":11611,"vw":149.384555},{"c":149.335,"h":149.47,"l":149.25,"n":176,"o":149.355,"t":"2026-10-13T16:25:00Z","v":6651,"vw":149.350601},{"c":149.29,"h":149.35,"l":149.085,"n":272,"o":149.275,"t":"2026-10-13T16:30:00Z","v":5884,"vw":149.251085},{"c":148.8,"h":149.32,"l":148.8,"n":187,"o":149.29,"t":"2026-10-13T16:35:00Z","v":6024,"vw":149.133768},{"c":149.47,"h":149.67,"l":148.69,"n":674,"o":148.79,"t":"2026-10-13T16:40:00Z","v":51593,"vw":149.388218},{"c":149.66,"h":149.73,"l":149.42,"n":166,"o":149.58,"t":"2026-10-13T16:45:00Z","v":11434,"vw":149.60598},{"c":149.63,"h":149.75,"l":149.49,"n":220,"o":149.59,"t":"2026-10-13T16:50:00Z","v":8708,"vw":149.587762},{"c":149.89,"h":150.02,"l":149.63,"n":318,"o":149.63,"t":"2026-10-13T16:55:00Z","v":13320,"vw":149.932432},{"c":149.495,"h":149.81,"l":149.49,"n":186,"o":149.81,"t":"2026-10-13T17:00:00Z","v":5335,"vw":149.619936},{"c":149.76,"h":149.85,"l":149.56,"n":269,"o":149.56,"t":"2026-10-13T17:05:00Z","v":9119,"vw":149.759597},{"c":150.06,"h":150.11,"l":149.68,"n":259,"o":149.76,"t":"2026-10-13T17:10:00Z","v":6672,"vw":149.904926},{"c":149.915,"h":150.045,"l":149.8304,"n":163,"o":150,"t":"2026-10-13T17:15:00Z","v":4816,"vw":149.950074},{"c":149.97,"h":150.1,"l":149.89,"n":197,"o":150,"t":"2026-10-13T17:20:00Z","v":8727,"vw":150.000259},{"c":150.17,"h":150.17,"l":149.83,"n":331,"o":149.965,"t":"2026-10-13T17:25:00Z","v":8361,"vw":149.944124},{"c":150.1,"h":150.33,"l":150.06,"n":303,"o":150.075,"t":"2026-10-13T17:30:00Z","v":8484,"vw":150.187597},{"c":150.185,"h":150.19,"l":149.82,"n":276,"o":150.085,"t":"2026-10-13T17:35:00Z","v":8381,"vw":149.947391},{"c":150.405,"h":150.405,"l":150.24,"n":250,"o":150.24,"t":"2026-10-13T17:40:00Z","v":6847,"vw":150.32637},{"c":150.7,"h":150.75,"l":150.31,"n":347,"o":150.31,"t":"2026-10-13T17:45:00Z","v":11119,"vw":150.530058},{"c":150.61,"h":150.61,"l":150.42,"n":255,"o":150.48,"t":"2026-10-13T17:50:00Z","v":7737,"vw":150.52935},{"c":150.49,"h":150.65,"l":150.44,"n":330,"o":150.55,"t":"2026-10-13T17:55:00Z","v":11719,"vw":150.568045},{"c":150.715,"h":150.92,"l":150.51,"n":371,"o":150.54,"t":"2026-10-13T18:00:00Z","v":15094,"vw":150.722596},{"c":151,"h":151.11,"l":150.75,"n":410,"o":150.75,"t":"2026-10-13T18:05:00Z","v":13824,"vw":150.969389},{"c":150.79,"h":151.1,"l":150.78,"n":319,"o":150.985,"t":"2026-10-13T18:10:00Z","v":11661,"vw":151.005566},{"c":151.05,"h":151.05,"l":150.805,"n":325,"o":150.845,"t":"2026-10-13T18:15:00Z","v":14855,"vw":150.879453},{"c":151.625,"h":151.68,"l":151.03,"n":565,"o":151.1,"t":"2026-10-13T18:20:00Z","v":23004,"vw":151.372839},{"c":151.4,"h":151.7,"l":151.39,"n":357,"o":151.625,"t":"2026-10-13T18:25:00Z","v":12257,"vw":151.505754},{"c":151.64,"h":151.875,"l":151.35,"n":388,"o":151.38,"t":"2026-10-13T18:30:00Z","v":14092,"vw":151.670642},{"c":151.67,"h":151.67,"l":151.5,"n":232,"o":151.53,"t":"2026-10-13T18:35:00Z","v":5293,"vw":151.608542},{"c":151.87,"h":151.92,"l":151.58,"n":341,"o":151.665,"t":"2026-10-13T18:40:00Z","v":13547,"vw":151.81003},{"c":151.8,"h":151.91,"l":151.665,"n":289,"o":151.85,"t":"2026-10-13T18:45:00Z","v":9673,"vw":151.779104},{"c":151.605,"h":152.02,"l":151.55,"n":452,"o":151.795,"t":"2026-10-13T18:50:00Z","v":18491,"vw":151.875643},{"c":151.895,"h":151.97,"l":151.575,"n":357,"o":151.6,"t":"2026-10-13T18:55:00Z","v":11903,"vw":151.739105},{"c":152.39,"h":152.4,"l":151.825,"n":421,"o":151.92,"t":"2026-10-13T19:00:00Z","v":26575,"vw":152.005196},{"c":151.94,"h":152.33,"l":151.8,"n":411,"o":152.33,"t":"2026-10-13T19:05:00Z","v":14788,"vw":151.971671},{"c":151.865,"h":152.06,"l":151.76,"n":317,"o":152.01,"t":"2026-10-13T19:10:00Z","v":10589,"vw":151.908591},{"c":152.03,"h":152.14,"l":151.89,"n":381,"o":151.97,"t":"2026-10-13T19:15:00Z","v":11062,"vw":152.0277},{"c":151.5995,"h":152.07,"l":151.535,"n":431,"o":151.9,"t":"2026-10-13T19:20:00Z","v":16670,"vw":151.731991},{"c":151.32,"h":151.68,"l":151.1505,"n":510,"o":151.5475,"t":"2026-10-13T19:25:00Z","v":16896,"vw":151.451848},{"c":150.92,"h":151.38,"l":150.92,"n":518,"o":151.25,"t":"2026-10-13T19:30:00Z","v":22736,"vw":151.192212},{"c":151.455,"h":151.455,"l":150.88,"n":526,"o":150.92,"t":"2026-10-13T19:35:00Z","v":17019,"vw":151.022539},{"c":151.75,"h":151.805,"l":151.08,"n":935,"o":151.45,"t":"2026-10-13T19:40:00Z","v":50959,"vw":151.554476},{"c":151.11,"h":151.715,"l":150.92,"n":730,"o":151.685,"t":"2026-10-13T19:45:00Z","v":31947,"vw":151.385858},{"c":151.215,"h":151.39,"l":151.02,"n":989,"o":151.22,"t":"2026-10-13T19:50:00Z","v":32450,"vw":151.166055},{"c":150.82,"h":151.971,"l":150.77,"n":3836,"o":151.235,"t":"2026-10-13T19:55:00Z","v":174139,"vw":151.418279},{"c":150.88,"h":150.99,"l":150.88,"n":46,"o":150.99,"t":"2026-10-13T20:00:00Z","v":253016,"vw":150.881401},{"c":150.5542,"h":151.25,"l":150.5542,"n":8,"o":151.25,"t":"2026-10-13T20:05:00Z","v":23733,"vw":150.557132},{"c":151.5,"h":151.5,"l":151.5,"n":1,"o":151.5,"t":"2026-10-13T21:15:00Z","v":357,"vw":151.5},{"c":151.31,"h":151.31,"l":151.31,"n":4,"o":151.31,"t":"2026-10-14T10:55:00Z","v":540,"vw":151.31},{"c":149,"h":149,"l":149,"n":2,"o":149,"t":"2026-10-14T13:05:00Z","v":606,"vw":149},{"c":149.78,"h":149.78,"l":149.78,"n":2,"o":149.78,"t":"2026-10-14T13:10:00Z","v":165,"vw":149.78},{"c":149.2638,"h":149.2638,"l":149.2638,"n":1,"o":149.2638,"t":"2026-10-14T13:20:00Z","v":100,"vw":149.2638},{"c":150.16,"h":150.6499,"l":148.52,"n":189,"o":148.92,"t":"2026-10-14T13:30:00Z","v":14486,"vw":149.231222},{"c":150.305,"h":150.595,"l":148.75,"n":254,"o":149.87,"t":"2026-10-14T13:35:00Z","v":27472,"vw":149.438293},{"c":150.27,"h":150.43,"l":149.97,"n":130,"o":150.24,"t":"2026-10-14T13:40:00Z","v":5423,"vw":150.228867},{"c":149.52,"h":150.39,"l":149.42,"n":171,"o":150.14,"t":"2026-10-14T13:45:00Z","v":9905,"vw":149.968311},{"c":149.445,"h":149.76,"l":148.835,"n":314,"o":149.52,"t":"2026-10-14T13:50:00Z","v":22085,"vw":149.077451},{"c":149.485,"h":149.695,"l":149.25,"n":300,"o":149.445,"t":"2026-10-14T13:55:00Z","v":12617,"vw":149.457911},{"c":148.215,"h":149.525,"l":148.0111,"n":324,"o":149.485,"t":"2026-10-14T14:00:00Z","v":13878,"vw":149.153191},{"c":148.91,"h":148.94,"l":148.215,"n":323,"o":148.215,"t":"2026-10-14T14:05:00Z","v":10177,"vw":148.707984},{"c":148.515,"h":148.96,"l":148.14,"n":331,"o":148.94,"t":"2026-10-14T14:10:00Z","v":14988,"vw":148.440772},{"c":148.275,"h":148.59,"l":147.935,"n":346,"o":148.51,"t":"2026-10-14T14:15:00Z","v":21138,"vw":148.170555},{"c":148.09,"h":148.29,"l":147.89,"n":260,"o":148.1,"t":"2026-10-14T14:20:00Z","v":7296,"vw":148.148535},{"c":147.9599,"h":148.4,"l":147.63,"n":281,"o":148.085,"t":"2026-10-14T14:25:00Z","v":16189,"vw":148.113737},{"c":148.01,"h":148.04,"l":147.52,"n":228,"o":147.73,"t":"2026-10-14T14:30:00Z","v":7186,"vw":147.875046},{"c":147.885,"h":148.05,"l":147.838,"n":139,"o":147.9597,"t":"2026-10-14T14:35:00Z","v":4006,"vw":147.922136},{"c":148.16,"h":148.28,"l":147.79,"n":349,"o":147.97,"t":"2026-10-14T14:40:00Z","v":16233,"vw":148.069112},{"c":148.23,"h":148.42,"l":147.96,"n":329,"o":148.12,"t":"2026-10-14T14:45:00Z","v":14232,"vw":148.122695},{"c":148.685,"h":148.685,"l":148.17,"n":295,"o":148.17,"t":"2026-10-14T14:50:00Z","v":10996,"vw":148.439791},{"c":148.8,"h":148.84,"l":148.51,"n":171,"o":148.685,"t":"2026-10-14T14:55:00Z","v":5268,"vw":148.639423},{"c":148.44,"h":148.83,"l":148.25,"n":277,"o":148.8,"t":"2026-10-14T15:00:00Z","v":8145,"vw":148.66218},{"c":148.725,"h":148.81,"l":148.42,"n":209,"o":148.42,"t":"2026-10-14T15:05:00Z","v":8461,"vw":148.636524},{"c":149.05,"h":149.07,"l":148.79,"n":383,"o":148.79,"t":"2026-10-14T15:10:00Z","v":15477,"vw":148.96363},{"c":149.61,"h":149.61,"l":148.9055,"n":380,"o":149.06,"t":"2026-10-14T15:15:00Z","v":14200,"vw":149.283342},{"c":149.96,"h":149.995,"l":149.64,"n":244,"o":149.64,"t":"2026-10-14T15:20:00Z","v":5529,"vw":149.873221},{"c":149.9975,"h":150.1,"l":149.835,"n":264,"o":149.965,"t":"2026-10-14T15:25:00Z","v":8941,"vw":149.955857},{"c":150.165,"h":150.47,"l":149.941,"n":684,"o":150.005,"t":"2026-10-14T15:30:00Z","v":40500,"vw":150.20381},{"c":149.27,"h":150.165,"l":149.205,"n":170,"o":150.165,"t":"2026-10-14T15:35:00Z","v":6567,"vw":149.750786},{"c":149.8,"h":149.81,"l":149.48,"n":200,"o":149.53,"t":"2026-10-14T15:40:00Z","v":7538,"vw":149.608293},{"c":149.75,"h":149.91,"l":149.75,"n":171,"o":149.805,"t":"2026-10-14T15:45:00Z","v":6583,"vw":149.805032},{"c":149.65,"h":149.755,"l":149.38,"n":236,"o":149.755,"t":"2026-10-14T15:50:00Z","v":9382,"vw":149.552176},{"c":149.365,"h":149.68,"l":149.31,"n":166,"o":149.68,"t":"2026-10-14T15:55:00Z","v":4739,"vw":149.511667},{"c":149.42,"h":149.64,"l":149.32,"n":246,"o":149.41,"t":"2026-10-14T16:00:00Z","v":10478,"vw":149.449896},{"c":149.56,"h":149.57,"l":149.41,"n":201,"o":149.46,"t":"2026-10-14T16:05:00Z","v":5940,"vw":149.483109},{"c":149.47,"h":149.6,"l":149.41,"n":234,"o":149.6,"t":"2026-10-14T16:10:00Z","v":9525,"vw":149.533095},{"c":149.395,"h":149.5275,"l":149.16,"n":211,"o":149.47,"t":"2026-10-14T16:15:00Z","v":10951,"vw":149.348558},{"c":149.55,"h":149.655,"l":149.385,"n":237,"o":149.385,"t":"2026-10-14T16:20:00Z","v":7702,"vw":149.485892},{"c":149.71,"h":149.79,"l":149.56,"n":153,"o":149.56,"t":"2026-10-14T16:25:00Z","v":5342,"vw":149.66341},{"c":149.79,"h":149.87,"l":149.69,"n":253,"o":149.745,"t":"2026-10-14T16:30:00Z","v":7479,"vw":149.756894},{"c":149.89,"h":150,"l":149.79,"n":172,"o":149.83,"t":"2026-10-14T16:35:00Z","v":5896,"vw":149.917055},{"c":149.82,"h":150.05,"l":149.82,"n":157,"o":149.91,"t":"2026-10-14T16:40:00Z","v":5256,"vw":149.944234},{"c":149.69,"h":149.86,"l":149.67,"n":129,"o":149.86,"t":"2026-10-14T16:45:00Z","v":4416,"vw":149.805585},{"c":149.76,"h":149.815,"l":149.685,"n":155,"o":149.685,"t":"2026-10-14T16:50:00Z","v":4730,"vw":149.736715},{"c":149.455,"h":149.745,"l":149.24,"n":196,"o":149.745,"t":"2026-10-14T16:55:00Z","v":5128,"vw":149.449632},{"c":149.63,"h":149.63,"l":149.33,"n":246,"o":149.33,"t":"2026-10-14T17:00:00Z","v":9290,"vw":149.451471},{"c":149.535,"h":149.68,"l":149.51,"n":164,"o":149.65,"t":"2026-10-14T17:05:00Z","v":8424,"vw":149.597215},{"c":149.27,"h":149.57,"l":149.27,"n":174,"o":149.535,"t":"2026-10-14T17:10:00Z","v":5678,"vw":149.395717},{"c":149.735,"h":149.82,"l":149.35,"n":218,"o":149.42,"t":"2026-10-14T17:15:00Z","v":7742,"vw":149.586776},{"c":149.675,"h":150.13,"l":149.495,"n":358,"o":149.735,"t":"2026-10-14T17:20:00Z","v":19768,"vw":149.804317},{"c":149.78,"h":150.07,"l":149.775,"n":203,"o":149.86,"t":"2026-10-14T17:25:00Z","v":8581,"vw":149.964376},{"c":149.28,"h":149.82,"l":149.26,"n":229,"o":149.82,"t":"2026-10-14T17:30:00Z","v":8579,"vw":149.619924},{"c":150.465,"h":150.7,"l":149.285,"n":731,"o":149.285,"t":"2026-10-14T17:35:00Z","v":43682,"vw":150.1347},{"c":150.485,"h":150.57,"l":150.31,"n":285,"o":150.47,"t":"2026-10-14T17:40:00Z","v":11405,"vw":150.477397},{"c":150.37,"h":150.485,"l":150.07,"n":459,"o":150.485,"t":"2026-10-14T17:45:00Z","v":23403,"vw":150.326216},{"c":150.385,"h":150.47,"l":150.1818,"n":191,"o":150.32,"t":"2026-10-14T17:50:00Z","v":8459,"vw":150.351181},{"c":150.545,"h":150.545,"l":150.26,"n":306,"o":150.385,"t":"2026-10-14T17:55:00Z","v":11129,"vw":150.424584},{"c":150.455,"h":150.555,"l":150.39,"n":140,"o":150.555,"t":"2026-10-14T18:00:00Z","v":4902,"vw":150.46125},{"c":150.24,"h":150.65,"l":150.24,"n":301,"o":150.455,"t":"2026-10-14T18:05:00Z","v":12158,"vw":150.550581},{"c":150.49,"h":150.58,"l":150.28,"n":267,"o":150.28,"t":"2026-10-14T18:10:00Z","v":5798,"vw":150.454946},{"c":150.69,"h":150.79,"l":150.57,"n":339,"o":150.57,"t":"2026-10-14T18:15:00Z","v":11080,"vw":150.656758},{"c":150.615,"h":150.87,"l":150.615,"n":209,"o":150.8,"t":"2026-10-14T18:20:00Z","v":7865,"vw":150.797011},{"c":150.75,"h":150.75,"l":150.49,"n":194,"o":150.71,"t":"2026-10-14T18:25:00Z","v":5481,"vw":150.6124},{"c":150.52,"h":150.75,"l":150.52,"n":216,"o":150.705,"t":"2026-10-14T18:30:00Z","v":8416,"vw":150.679949},{"c":150.7,"h":150.74,"l":150.38,"n":428,"o":150.49,"t":"2026-10-14T18:35:00Z","v":16203,"vw":150.615568},{"c":150.66,"h":150.71,"l":150.53,"n":167,"o":150.71,"t":"2026-10-14T18:40:00Z","v":5117,"vw":150.625578},{"c":150.42,"h":150.57,"l":150.38,"n":292,"o":150.57,"t":"2026-10-14T18:45:00Z","v":9454,"vw":150.456705},{"c":150.285,"h":150.4645,"l":150.18,"n":188,"o":150.4645,"t":"2026-10-14T18:50:00Z","v":5005,"vw":150.325427},{"c":150.27,"h":150.45,"l":150.24,"n":317,"o":150.285,"t":"2026-10-14T18:55:00Z","v":14107,"vw":150.344246},{"c":150.45,"h":150.45,"l":150.29,"n":270,"o":150.29,"t":"2026-10-14T19:00:00Z","v":8491,"vw":150.355822},{"c":150.34,"h":150.46,"l":150.175,"n":357,"o":150.46,"t":"2026-10-14T19:05:00Z","v":12827,"vw":150.32948},{"c":150.225,"h":150.485,"l":150.225,"n":453,"o":150.34,"t":"2026-10-14T19:10:00Z","v":17522,"vw":150.324671},{"c":149.7403,"h":150.32,"l":149.54,"n":472,"o":150.29,"t":"2026-10-14T19:15:00Z","v":22331,"vw":149.866464},{"c":148.21,"h":149.71,"l":148.21,"n":452,"o":149.69,"t":"2026-10-14T19:20:00Z","v":16615,"vw":149.01276},{"c":148.625,"h":148.63,"l":147.76,"n":680,"o":148.21,"t":"2026-10-14T19:25:00Z","v":25517,"vw":148.266135},{"c":148.05,"h":148.79,"l":147.93,"n":626,"o":148.625,"t":"2026-10-14T19:30:00Z","v":26019,"vw":148.299129},{"c":148.06,"h":148.26,"l":147.8,"n":599,"o":148.0875,"t":"2026-10-14T19:35:00Z","v":22011,"vw":148.020722},{"c":148.47,"h":148.48,"l":148.01,"n":582,"o":148.14,"t":"2026-10-14T19:40:00Z","v":21698,"vw":148.26388},{"c":148.9,"h":148.91,"l":148.285,"n":958,"o":148.4,"t":"2026-10-14T19:45:00Z","v":62442,"vw":148.668264},{"c":149.2,"h":149.75,"l":148.9,"n":1011,"o":148.9,"t":"2026-10-14T19:50:00Z","v":49066,"vw":149.383063},{"c":149.76,"h":149.87,"l":149,"n":2951,"o":149.24,"t":"2026-10-14T19:55:00Z","v":129813,"vw":149.522148},{"c":149.74,"h":149.74,"l":149.74,"n":57,"o":149.74,"t":"2026-10-14T20:00:00Z","v":191245,"vw":149.74},{"c":148.94,"h":148.94,"l":148.65,"n":8,"o":148.65,"t":"2026-10-14T23:55:00Z","v":491,"vw":148.761111},{"c":150.65,"h":150.65,"l":150.65,"n":1,"o":150.65,"t":"2026-10-15T11:40:00Z","v":150,"vw":150.65},{"c":150.74,"h":150.74,"l":150.74,"n":5,"o":150.74,"t":"2026-10-15T13:25:00Z","v":201,"vw":150.74},{"c":153.48,"h":153.535,"l":151.44,"n":308,"o":152,"t":"2026-10-15T13:30:00Z","v":20066,"vw":152.682393},{"c":152.96,"h":153.75,"l":152.89,"n":311,"o":153.56,"t":"2026-10-15T13:35:00Z","v":11734,"vw":153.396296},{"c":151.86,"h":153.1,"l":151.86,"n":271,"o":152.81,"t":"2026-10-15T13:40:00Z","v":8604,"vw":152.64201},{"c":152.36,"h":152.92,"l":151.7,"n":246,"o":151.775,"t":"2026-10-15T13:45:00Z","v":10342,"vw":152.338831},{"c":152.175,"h":153.13,"l":152.175,"n":331,"o":152.695,"t":"2026-10-15T13:50:00Z","v":13489,"vw":152.70883},{"c":152.74,"h":153.24,"l":152.16,"n":416,"o":152.31,"t":"2026-10-15T13:55:00Z","v":17033,"vw":152.921743},{"c":152.48,"h":153.24,"l":152.3152,"n":475,"o":152.88,"t":"2026-10-15T14:00:00Z","v":17529,"vw":152.926943},{"c":153.06,"h":153.1,"l":152.47,"n":477,"o":152.47,"t":"2026-10-15T14:05:00Z","v":17141,"vw":152.837026},{"c":153.835,"h":153.9654,"l":152.7075,"n":732,"o":152.96,"t":"2026-10-15T14:10:00Z","v":24379,"vw":153.247098},{"c":153.54,"h":154.22,"l":153.52,"n":498,"o":153.84,"t":"2026-10-15T14:15:00Z","v":16985,"vw":153.797748},{"c":154.595,"h":154.72,"l":153.5401,"n":476,"o":153.5401,"t":"2026-10-15T14:20:00Z","v":15239,"vw":154.225777},{"c":153.99,"h":154.59,"l":153.95,"n":976,"o":154.59,"t":"2026-10-15T14:25:00Z","v":76900,"vw":154.292043},{"c":153.93,"h":154.3,"l":153.85,"n":653,"o":154.09,"t":"2026-10-15T14:30:00Z","v":31268,"vw":154.194841},{"c":153.505,"h":153.995,"l":153.505,"n":210,"o":153.96,"t":"2026-10-15T14:35:00Z","v":8557,"vw":153.67101},{"c":153.605,"h":153.72,"l":153.385,"n":351,"o":153.515,"t":"2026-10-15T14:40:00Z","v":10831,"vw":153.566856},{"c":153.915,"h":154,"l":153.535,"n":393,"o":153.67,"t":"2026-10-15T14:45:00Z","v":15487,"vw":153.809898},{"c":154.385,"h":154.74,"l":154.02,"n":576,"o":154.1,"t":"2026-10-15T14:50:00Z","v":30472,"vw":154.341679},{"c":154.32,"h":154.605,"l":154.25,"n":378,"o":154.39,"t":"2026-10-15T14:55:00Z","v":17774,"vw":154.386543},{"c":155.15,"h":155.18,"l":154.32,"n":523,"o":154.32,"t":"2026-10-15T15:00:00Z","v":27258,"vw":154.627651},{"c":155.305,"h":155.4553,"l":154.89,"n":399,"o":155.15,"t":"2026-10-15T15:05:00Z","v":17139,"vw":155.277678},{"c":155.1575,"h":155.4,"l":155.005,"n":264,"o":155.31,"t":"2026-10-15T15:10:00Z","v":8217,"vw":155.203293},{"c":156.535,"h":156.72,"l":155.095,"n":610,"o":155.095,"t":"2026-10-15T15:15:00Z","v":28320,"vw":156.101544},{"c":156.39,"h":156.7,"l":156.355,"n":382,"o":156.525,"t":"2026-10-15T15:20:00Z","v":19653,"vw":156.511912},{"c":156.065,"h":156.56,"l":156.035,"n":547,"o":156.405,"t":"2026-10-15T15:25:00Z","v":24078,"vw":156.347681},{"c":154.835,"h":156.35,"l":154.82,"n":865,"o":156.12,"t":"2026-10-15T15:30:00Z","v":99029,"vw":155.855615},{"c":154.395,"h":154.925,"l":153.96,"n":385,"o":154.86,"t":"2026-10-15T15:35:00Z","v":19898,"vw":154.474538},{"c":152,"h":154.325,"l":152,"n":543,"o":154.325,"t":"2026-10-15T15:40:00Z","v":23192,"vw":152.941249},{"c":151.255,"h":152.16,"l":151.205,"n":419,"o":152,"t":"2026-10-15T15:45:00Z","v":17258,"vw":151.58934},{"c":151.32,"h":151.355,"l":150.0471,"n":504,"o":151.255,"t":"2026-10-15T15:50:00Z","v":23559,"vw":150.906627},{"c":151.555,"h":151.575,"l":150.785,"n":359,"o":151.2,"t":"2026-10-15T15:55:00Z","v":10830,"vw":151.104135},{"c":151.925,"h":152.02,"l":151.56,"n":332,"o":151.56,"t":"2026-10-15T16:00:00Z","v":14612,"vw":151.774037},{"c":152,"h":152.06,"l":151.62,"n":267,"o":151.75,"t":"2026-10-15T16:05:00Z","v":12530,"vw":151.830089},{"c":151.96,"h":152.3,"l":151.82,"n":255,"o":152.03,"t":"2026-10-15T16:10:00Z","v":9594,"vw":152.0469},{"c":151.975,"h":152.125,"l":151.705,"n":252,"o":151.965,"t":"2026-10-15T16:15:00Z","v":9609,"vw":151.953679},{"c":152.7,"h":152.7,"l":152.0835,"n":205,"o":152.09,"t":"2026-10-15T16:20:00Z","v":5932,"vw":152.328531},{"c":152.495,"h":152.69,"l":152.475,"n":330,"o":152.61,"t":"2026-10-15T16:25:00Z","v":11364,"vw":152.553823},{"c":151.96,"h":152.495,"l":151.96,"n":282,"o":152.495,"t":"2026-10-15T16:30:00Z","v":8377,"vw":152.253017},{"c":152.105,"h":152.105,"l":151.755,"n":296,"o":151.755,"t":"2026-10-15T16:35:00Z","v":14557,"vw":152.00577},{"c":152.41,"h":152.465,"l":152.14,"n":288,"o":152.18,"t":"2026-10-15T16:40:00Z","v":10433,"vw":152.30127},{"c":152.53,"h":152.64,"l":152.5,"n":179,"o":152.525,"t":"2026-10-15T16:45:00Z","v":5118,"vw":152.55302},{"c":151.56,"h":152.4833,"l":151.56,"n":244,"o":152.45,"t":"2026-10-15T16:50:00Z","v":8334,"vw":151.842651},{"c":151.57,"h":151.71,"l":151.57,"n":19,"o":151.71,"t":"2026-10-15T16:55:00Z","v":652,"vw":151.61375},{"c":152.935,"h":153.075,"l":152.7539,"n":79,"o":152.7539,"t":"2026-10-15T18:10:00Z","v":3025,"vw":152.914046},{"c":153.38,"h":153.56,"l":152.875,"n":378,"o":153.07,"t":"2026-10-15T18:15:00Z","v":13535,"vw":153.121699},{"c":153.04,"h":153.5,"l":152.9675,"n":256,"o":153.47,"t":"2026-10-15T18:20:00Z","v":8311,"vw":153.140539},{"c":152.84,"h":152.96,"l":152.62,"n":279,"o":152.855,"t":"2026-10-15T18:25:00Z","v":11047,"vw":152.764258},{"c":152.69,"h":152.9,"l":152.67,"n":269,"o":152.8,"t":"2026-10-15T18:30:00Z","v":10776,"vw":152.779019},{"c":153.105,"h":153.18,"l":152.73,"n":202,"o":152.73,"t":"2026-10-15T18:35:00Z","v":7573,"vw":152.95945},{"c":152.22,"h":153.18,"l":152.22,"n":465,"o":153.18,"t":"2026-10-15T18:40:00Z","v":16411,"vw":152.698407},{"c":152.4,"h":152.47,"l":152.145,"n":329,"o":152.365,"t":"2026-10-15T18:45:00Z","v":10687,"vw":152.344051},{"c":152.205,"h":152.51,"l":152.03,"n":348,"o":152.39,"t":"2026-10-15T18:50:00Z","v":12567,"vw":152.272539},{"c":152,"h":152.205,"l":151.705,"n":260,"o":152.205,"t":"2026-10-15T18:55:00Z","v":10248,"vw":151.916087},{"c":152.3,"h":152.31,"l":152.03,"n":239,"o":152.07,"t":"2026-10-15T19:00:00Z","v":9310,"vw":152.122268},{"c":152.57,"h":152.57,"l":152.255,"n":345,"o":152.31,"t":"2026-10-15T19:05:00Z","v":14998,"vw":152.425669},{"c":152.86,"h":153,"l":152.6025,"n":318,"o":152.653,"t":"2026-10-15T19:10:00Z","v":13591,"vw":152.759899},{"c":152.7,"h":152.98,"l":152.7,"n":328,"o":152.77,"t":"2026-10-15T19:15:00Z","v":12691,"vw":152.842306},{"c":153.05,"h":153.14,"l":152.915,"n":433,"o":152.93,"t":"2026-10-15T19:20:00Z","v":17594,"vw":153.030581},{"c":153.11,"h":153.285,"l":152.99,"n":403,"o":153.06,"t":"2026-10-15T19:25:00Z","v":14977,"vw":153.156711},{"c":153.2175,"h":153.41,"l":153.03,"n":604,"o":153.03,"t":"2026-10-15T19:30:00Z","v":24643,"vw":153.283102},{"c":152.295,"h":153.13,"l":152.28,"n":581,"o":153.13,"t":"2026-10-15T19:35:00Z","v":19595,"vw":152.659677},{"c":152.225,"h":152.3981,"l":151.96,"n":621,"o":152.29,"t":"2026-10-15T19:40:00Z","v":26344,"vw":152.189915},{"c":151.755,"h":152.29,"l":151.755,"n":861,"o":152.16,"t":"2026-10-15T19:45:00Z","v":42689,"vw":151.982205},{"c":151.715,"h":151.88,"l":151.59,"n":1093,"o":151.75,"t":"2026-10-15T19:50:00Z","v":45172,"vw":151.729417},{"c":152,"h":152.215,"l":151.66,"n":2995,"o":151.79,"t":"2026-10-15T19:55:00Z","v":126355,"vw":152.031364},{"c":151.99,"h":151.99,"l":151.99,"n":61,"o":151.99,"t":"2026-10-15T20:00:00Z","v":266190,"vw":151.99},{"c":151.99,"h":151.99,"l":151.99,"n":1,"o":151.99,"t":"2026-10-15T22:25:00Z","v":100,"vw":151.99},{"c":152.3869,"h":152.3869,"l":152.3869,"n":2,"o":152.3869,"t":"2026-10-15T22:45:00Z","v":154,"vw":152.3869},{"c":152.09,"h":152.09,"l":152.09,"n":1,"o":152.09,"t":"2026-10-15T22:50:00Z","v":707,"vw":152.09}],"history":[{"c":155.52,"h":157.72,"l":149.69,"n":33641,"o":150.54,"t":"2024-10-14T04:00:00Z","v":1821961,"vw":154.633804},{"c":160.24,"h":164,"l":156,"n":41160,"o":156.49,"t":"2024-10-15T04:00:00Z","v":2051499,"vw":161.163298},{"c":163.78,"h":165.95,"l":160.24,"n":30562,"o":162.2,"t":"2024-10-16T04:00:00Z","v":1427398,"vw":163.39551},{"c":160.65,"h":167.71,"l":160.35,"n":29647,"o":165,"t":"2024-10-17T04:00:00Z","v":1499750,"vw":163.161836},{"c":156.75,"h":160.96,"l":156.22,"n":36843,"o":160.95,"t":"2024-10-18T04:00:00Z","v":2394721,"vw":157.682274},{"c":159.89,"h":161.0859,"l":153.88,"n":22689,"o":156.29,"t":"2024-10-21T04:00:00Z","v":1063889,"vw":158.837857},{"c":154.82,"h":159.841,"l":154.8,"n":24042,"o":157.48,"t":"2024-10-22T04:00:00Z","v":1148987,"vw":156.690187},{"c":147.82,"h":153.81,"l":146.71,"n":29064,"o":152.33,"t":"2024-10-23T04:00:00Z","v":1354197,"vw":149.319018},{"c":142.64,"h":150.14,"l":141.77,"n":28832,"o":149.01,"t":"2024-10-24T04:00:00Z","v":1482328,"vw":143.74837},{"c":141.53,"h":143.41,"l":139.75,"n":32387,"o":143.06,"t":"2024-10-25T04:00:00Z","v":1741536,"vw":141.271375},{"c":137.92,"h":144.5,"l":137.8,"n":28795,"o":142.235,"t":"2024-10-28T04:00:00Z","v":1531026,"vw":139.724557},{"c":138.47,"h":139.09,"l":134.4369,"n":24986,"o":137,"t":"2024-10-29T04:00:00Z","v":1221847,"vw":137.488224},{"c":136.54,"h":139.85,"l":136.215,"n":19822,"o":138.66,"t":"2024-10-30T04:00:00Z","v":1004104,"vw":137.106305},{"c":131.79,"h":135.62,"l":131.195,"n":22457,"o":135,"t":"2024-10-31T04:00:00Z","v":1149650,"vw":132.46717},{"c":131.26,"h":133.98,"l":131.09,"n":19124,"o":133.5,"t":"2024-11-01T04:00:00Z","v":920431,"vw":131.970724},{"c":137.8,"h":139.3,"l":132.8,"n":32757,"o":133.7,"t":"2024-11-04T05:00:00Z","v":1766091,"vw":137.141093},{"c":137.35,"h":138.42,"l":134.37,"n":24813,"o":138.1,"t":"2024-11-05T05:00:00Z","v":1097962,"vw":136.669364},{"c":135.3,"h":145.74,"l":134.03,"n":33924,"o":144.97,"t":"2024-11-06T05:00:00Z","v":1645753,"vw":136.491765},{"c":141.56,"h":143.6,"l":135.95,"n":30111,"o":136.53,"t":"2024-11-07T05:00:00Z","v":1529145,"vw":141.180714},{"c":143.97,"h":144.34,"l":140.35,"n":27009,"o":141.63,"t":"2024-11-08T05:00:00Z","v":1223395,"vw":143.124933},{"c":140.25,"h":147.98,"l":139.9549,"n":28146,"o":147.27,"t":"2024-11-11T05:00:00Z","v":1351661,"vw":142.337497},{"c":139.93,"h":144.875,"l":137.361,"n":24445,"o":140.79,"t":"2024-11-12T05:00:00Z","v":1141995,"vw":139.889316},{"c":141.73,"h":144.7,"l":140.975,"n":28214,"o":141.51,"t":"2024-11-13T05:00:00Z","v":1440312,"vw":142.960537},{"c":144.6,"h":148.7,"l":143.83,"n":26218,"o":143.87,"t":"2024-11-14T05:00:00Z","v":1283833,"vw":145.510753},{"c":144.64,"h":145.1962,"l":141.65,"n":21149,"o":144.49,"t":"2024-11-15T05:00:00Z","v":946435,"vw":144.061256},{"c":143.42,"h":146.71,"l":142.53,"n":21213,"o":146.4,"t":"2024-11-18T05:00:00Z","v":938658,"vw":144.018581},{"c":142.58,"h":142.69,"l":137.34,"n":24788,"o":142.35,"t":"2024-11-19T05:00:00Z","v":1338873,"vw":140.777924},{"c":136.81,"h":141.56,"l":136.63,"n":23248,"o":141,"t":"2024-11-20T05:00:00Z","v":1326761,"vw":138.004793},{"c":141.57,"h":142.39,"l":134.5001,"n":30373,"o":136.99,"t":"2024-11-21T05:00:00Z","v":1622581,"vw":140.296438},{"c":151.99,"h":154.49,"l":147.92,"n":49784,"o":148.96,"t":"2024-11-22T05:00:00Z","v":2638943,"vw":151.420317},{"c":154.5,"h":161.67,"l":154.5,"n":65634,"o":157.52,"t":"2024-11-25T05:00:00Z","v":4095209,"vw":157.267525},{"c":146.62,"h":160,"l":142.76,"n":79181,"o":159.14,"t":"2024-11-26T05:00:00Z","v":5018267,"vw":147.533636},{"c":148.56,"h":153.63,"l":146,"n":42503,"o":151.58,"t":"2024-11-27T05:00:00Z","v":2282512,"vw":149.20172},{"c":149.69,"h":151.65,"l":146.29,"n":22600,"o":150.2,"t":"2024-11-29T05:00:00Z","v":1229463,"vw":149.073911},{"c":157.31,"h":163.955,"l":150,"n":50837,"o":150,"t":"2024-12-02T05:00:00Z","v":2942402,"vw":158.577487},{"c":154.97,"h":159.67,"l":152.85,"n":33006,"o":156.55,"t":"2024-12-03T05:00:00Z","v":1615315,"vw":155.19715},{"c":161.52,"h":161.59,"l":151.73,"n":29124,"o":154.69,"t":"2024-12-04T05:00:00Z","v":1532395,"vw":158.734306},{"c":149.95,"h":158.655,"l":148.36,"n":47194,"o":158.33,"t":"2024-12-05T05:00:00Z","v":2647967,"vw":151.197837},{"c":151.35,"h":155.62,"l":150.54,"n":27888,"o":151.69,"t":"2024-12-06T05:00:00Z","v":1519156,"vw":152.215546},{"c":140.07,"h":152.015,"l":139.96,"n":48064,"o":151.61,"t":"2024-12-09T05:00:00Z","v":2742860,"vw":143.175736},{"c":138.26,"h":141.58,"l":137.26,"n":30572,"o":139.76,"t":"2024-12-10T05:00:00Z","v":1626074,"vw":138.884583},{"c":137.21,"h":140,"l":136.19,"n":32127,"o":138.84,"t":"2024-12-11T05:00:00Z","v":1824954,"vw":137.336183},{"c":137.5,"h":139.27,"l":133.81,"n":26366,"o":139,"t":"2024-12-12T05:00:00Z","v":1653935,"vw":136.585558},{"c":142.62,"h":142.67,"l":137.81,"n":25748,"o":138.04,"t":"2024-12-13T05:00:00Z","v":1242792,"vw":140.656903},{"c":146.85,"h":152.37,"l":142.19,"n":42719,"o":143.03,"t":"2024-12-16T05:00:00Z","v":2338507,"vw":148.383053},{"c":152.74,"h":156.36,"l":146.75,"n":43849,"o":147,"t":"2024-12-17T05:00:00Z","v":2356255,"vw":153.134215},{"c":144.9,"h":156,"l":143.63,"n":38615,"o":153.44,"t":"2024-12-18T05:00:00Z","v":2023821,"vw":149.219939},{"c":153.25,"h":153.58,"l":146.38,"n":32482,"o":146.38,"t":"2024-12-19T05:00:00Z","v":1636012,"vw":150.792484},{"c":154.56,"h":159.83,"l":151.0001,"n":46855,"o":152.29,"t":"2024-12-20T05:00:00Z","v":3540964,"vw":155.551512},{"c":152.96,"h":156.309,"l":149.32,"n":30471,"o":155.55,"t":"2024-12-23T05:00:00Z","v":1453506,"vw":151.86008},{"c":152.07,"h":153.05,"l":149,"n":14672,"o":152.49,"t":"2024-12-24T05:00:00Z","v":791595,"vw":150.948276},{"c":155.34,"h":157.95,"l":150.97,"n":27613,"o":152.2,"t":"2024-12-26T05:00:00Z","v":2031918,"vw":154.68668},{"c":153.88,"h":156.01,"l":150.62,"n":18944,"o":154,"t":"2024-12-27T05:00:00Z","v":762589,"vw":153.267892},{"c":154.65,"h":155.2,"l":148.57,"n":34878,"o":150.04,"t":"2024-12-30T05:00:00Z","v":2007964,"vw":153.203682},{"c":149.47,"h":157.01,"l":146.935,"n":28937,"o":154.8,"t":"2024-12-31T05:00:00Z","v":1705574,"vw":149.327168},{"c":153.24,"h":158.3,"l":150.79,"n":26858,"o":150.79,"t":"2025-01-02T05:00:00Z","v":1479022,"vw":154.350234},{"c":158.92,"h":159.7,"l":153.74,"n":22794,"o":154.28,"t":"2025-01-03T05:00:00Z","v":1394080,"vw":158.062399},{"c":156.22,"h":161.8,"l":153.77,"n":30763,"o":160.04,"t":"2025-01-06T05:00:00Z","v":1771309,"vw":156.694637},{"c":152.13,"h":164.8,"l":151.58,"n":29672,"o":159.52,"t":"2025-01-07T05:00:00Z","v":1579589,"vw":155.632539},{"c":151.62,"h":153.9415,"l":149.67,"n":24229,"o":152.01,"t":"2025-01-08T05:00:00Z","v":1093295,"vw":151.732064},{"c":160.92,"h":162.16,"l":150.17,"n":44712,"o":152.66,"t":"2025-01-10T05:00:00Z","v":2425468,"vw":158.056196},{"c":135.72,"h":147.91,"l":128.3,"n":115713,"o":146.96,"t":"2025-01-13T05:00:00Z","v":8810544,"vw":133.525511},{"c":131.39,"h":137.25,"l":128.59,"n":55973,"o":137.18,"t":"2025-01-14T05:00:00Z","v":3405550,"vw":132.148979},{"c":129.99,"h":133.87,"l":128.71,"n":41923,"o":132,"t":"2025-01-15T05:00:00Z","v":2734500,"vw":130.25127},{"c":128.11,"h":130.76,"l":126.65,"n":33625,"o":129.81,"t":"2025-01-16T05:00:00Z","v":1919750,"vw":128.417237},{"c":130.35,"h":134.06,"l":128.55,"n":30933,"o":130.06,"t":"2025-01-17T05:00:00Z","v":1942477,"vw":130.943375},{"c":126.28,"h":134.16,"l":124.5,"n":51745,"o":133.41,"t":"2025-01-21T05:00:00Z","v":2764148,"vw":126.451813},{"c":128.57,"h":131.2795,"l":125.01,"n":32751,"o":127.6,"t":"2025-01-22T05:00:00Z","v":1683046,"vw":128.653878},{"c":124.15,"h":127.57,"l":121.0001,"n":56093,"o":126.98,"t":"2025-01-23T05:00:00Z","v":3548591,"vw":123.809203},{"c":123.42,"h":125.51,"l":122.975,"n":34697,"o":125.35,"t":"2025-01-24T05:00:00Z","v":1733031,"vw":123.868043},{"c":119.53,"h":121.355,"l":117.99,"n":38901,"o":119.8,"t":"2025-01-27T05:00:00Z","v":2416800,"vw":119.595595},{"c":120.83,"h":122.56,"l":119.1,"n":29045,"o":120.51,"t":"2025-01-28T05:00:00Z","v":1626870,"vw":121.125359},{"c":122.61,"h":124.6,"l":120.3,"n":24443,"o":120.78,"t":"2025-01-29T05:00:00Z","v":1320806,"vw":122.861194},{"c":122.71,"h":125.91,"l":120.41,"n":28577,"o":123.11,"t":"2025-01-30T05:00:00Z","v":1502436,"vw":122.627739},{"c":119.38,"h":122.97,"l":117.6125,"n":33915,"o":122,"t":"2025-01-31T05:00:00Z","v":2419907,"vw":119.575315},{"c":115.55,"h":116.8,"l":112.68,"n":35411,"o":115.07,"t":"2025-02-03T05:00:00Z","v":2225158,"vw":115.110748},{"c":114.8,"h":116.45,"l":113.34,"n":29153,"o":115.4,"t":"2025-02-04T05:00:00Z","v":2096588,"vw":114.697166},{"c":113.63,"h":115.76,"l":112.56,"n":23289,"o":114.85,"t":"2025-02-05T05:00:00Z","v":1307720,"vw":113.567753},{"c":114.89,"h":116.87,"l":113.08,"n":24362,"o":116.36,"t":"2025-02-06T05:00:00Z","v":1454004,"vw":114.534686},{"c":114.73,"h":118.2435,"l":113.46,"n":32430,"o":115,"t":"2025-02-07T05:00:00Z","v":1701675,"vw":115.049305},{"c":113.19,"h":115.615,"l":109.97,"n":34334,"o":114.98,"t":"2025-02-10T05:00:00Z","v":1962669,"vw":112.071429},{"c":109.42,"h":112.93,"l":107.87,"n":33049,"o":112.43,"t":"2025-02-11T05:00:00Z","v":1967384,"vw":109.444484},{"c":108.91,"h":109.14,"l":106.1,"n":30936,"o":107.87,"t":"2025-02-12T05:00:00Z","v":1726524,"vw":107.830817},{"c":110.1,"h":110.88,"l":107,"n":28111,"o":109.5,"t":"2025-02-13T05:00:00Z","v":1512778,"vw":109.443024},{"c":112.07,"h":112.07,"l":108.31,"n":25289,"o":110.67,"t":"2025-02-14T05:00:00Z","v":1249091,"vw":111.069574},{"c":108.84,"h":113.2,"l":107.87,"n":31576,"o":112.89,"t":"2025-02-18T05:00:00Z","v":1701880,"vw":109.30226},{"c":105.11,"h":108.41,"l":104.37,"n":33653,"o":108.06,"t":"2025-02-19T05:00:00Z","v":1811457,"vw":105.28525},{"c":103.15,"h":104.614,"l":102.075,"n":34189,"o":104.49,"t":"2025-02-20T05:00:00Z","v":1831254,"vw":102.97666},{"c":100.11,"h":105.1,"l":99.51,"n":33621,"o":104.92,"t":"2025-02-21T05:00:00Z","v":1907929,"vw":101.17942},{"c":102.15,"h":103.5,"l":99.12,"n":38154,"o":100.77,"t":"2025-02-24T05:00:00Z","v":2795169,"vw":102.030049},{"c":100.93,"h":104.97,"l":99.73,"n":36528,"o":102,"t":"2025-02-25T05:00:00Z","v":2701473,"vw":101.286457},{"c":104.08,"h":105.9,"l":102.6487,"n":32554,"o":103,"t":"2025-02-26T05:00:00Z","v":1956505,"vw":104.371989},{"c":101.42,"h":105.55,"l":101.08,"n":25219,"o":105.04,"t":"2025-02-27T05:00:00Z","v":1422108,"vw":102.470913},{"c":102.99,"h":104.36,"l":100.13,"n":34264,"o":101.71,"t":"2025-02-28T05:00:00Z","v":2414100,"vw":102.466753},{"c":96.71,"h":105.7688,"l":95.54,"n":45831,"o":103.86,"t":"2025-03-03T05:00:00Z","v":3342595,"vw":100.219542},{"c":96.11,"h":98.1599,"l":92.41,"n":49560,"o":95.08,"t":"2025-03-04T05:00:00Z","v":3541188,"vw":95.727798},{"c":87.23,"h":87.71,"l":79.77,"n":121658,"o":84.14,"t":"2025-03-05T05:00:00Z","v":10071791,"vw":83.275735},{"c":83.58,"h":88.025,"l":82.98,"n":46371,"o":85.9,"t":"2025-03-06T05:00:00Z","v":2780258,"vw":84.295012},{"c":86.03,"h":87.38,"l":81.59,"n":49219,"o":83.75,"t":"2025-03-07T05:00:00Z","v":2935835,"vw":85.074507},{"c":78.17,"h":84.35,"l":77.1931,"n":42360,"o":84.35,"t":"2025-03-10T04:00:00Z","v":2775461,"vw":78.822435},{"c":78.69,"h":79.37,"l":75.62,"n":43797,"o":77.32,"t":"2025-03-11T04:00:00Z","v":2626230,"vw":78.018651},{"c":76.52,"h":80.12,"l":75.02,"n":37559,"o":80.06,"t":"2025-03-12T04:00:00Z","v":2580921,"vw":76.410582},{"c":75.93,"h":77.48,"l":74.3101,"n":31465,"o":76,"t":"2025-03-13T04:00:00Z","v":2086458,"vw":75.894508},{"c":79.79,"h":79.81,"l":76.78,"n":30385,"o":77.12,"t":"2025-03-14T04:00:00Z","v":2088302,"vw":78.840167},{"c":82.64,"h":83.64,"l":78.1638,"n":42425,"o":78.87,"t":"2025-03-17T04:00:00Z","v":3003000,"vw":82.524086},{"c":79.7,"h":82.92,"l":78.97,"n":34136,"o":81.78,"t":"2025-03-18T04:00:00Z","v":2126219,"vw":80.298218},{"c":82.58,"h":84.13,"l":79.72,"n":31908,"o":79.84,"t":"2025-03-19T04:00:00Z","v":2150773,"vw":82.445448},{"c":82.35,"h":84.83,"l":81.34,"n":40245,"o":81.55,"t":"2025-03-20T04:00:00Z","v":2295095,"vw":83.068415},{"c":79.38,"h":80.72,"l":78,"n":30800,"o":80.07,"t":"2025-03-21T04:00:00Z","v":3165559,"vw":79.51426},{"c":79.34,"h":82.17,"l":78.02,"n":47623,"o":81.47,"t":"2025-03-24T04:00:00Z","v":3514803,"vw":79.183347},{"c":76.53,"h":79.83,"l":76.51,"n":39877,"o":78.49,"t":"2025-03-25T04:00:00Z","v":2987071,"vw":77.362024},{"c":75.72,"h":76.7414,"l":74.58,"n":31151,"o":76.24,"t":"2025-03-26T04:00:00Z","v":1981178,"vw":75.535649},{"c":77.53,"h":79.2533,"l":75.85,"n":33786,"o":76,"t":"2025-03-27T04:00:00Z","v":2398545,"vw":77.899137},{"c":76.57,"h":77.61,"l":75.24,"n":29760,"o":76.6,"t":"2025-03-28T04:00:00Z","v":2053859,"vw":76.303763},{"c":76.37,"h":76.88,"l":73.39,"n":32534,"o":74.73,"t":"2025-03-31T04:00:00Z","v":2057997,"vw":75.859903},{"c":78.77,"h":78.89,"l":75.71,"n":33456,"o":75.71,"t":"2025-04-01T04:00:00Z","v":2067385,"vw":78.069284},{"c":83.39,"h":83.46,"l":77.98,"n":42115,"o":77.98,"t":"2025-04-02T04:00:00Z","v":3146479,"vw":82.412072},{"c":70.26,"h":76.34,"l":68.465,"n":75143,"o":73.82,"t":"2025-04-03T04:00:00Z","v":4572044,"vw":70.975064},{"c":73.33,"h":77.84,"l":66.51,"n":80444,"o":67.67,"t":"2025-04-04T04:00:00Z","v":5067373,"vw":72.948643},{"c":72.71,"h":77.2499,"l":65.57,"n":72881,"o":69.1,"t":"2025-04-07T04:00:00Z","v":4278999,"vw":71.713787},{"c":66.94,"h":74.505,"l":65.4,"n":63036,"o":74.45,"t":"2025-04-08T04:00:00Z","v":3894844,"vw":68.588726},{"c":77.23,"h":78.16,"l":65.67,"n":67859,"o":66.01,"t":"2025-04-09T04:00:00Z","v":4771208,"vw":73.301515},{"c":72.99,"h":75.57,"l":71.17,"n":44817,"o":74.12,"t":"2025-04-10T04:00:00Z","v":2915093,"vw":73.099605},{"c":73.61,"h":74.3,"l":70.69,"n":35257,"o":72.91,"t":"2025-04-11T04:00:00Z","v":2020975,"vw":72.808878},{"c":72.85,"h":75.89,"l":71.57,"n":31146,"o":75.68,"t":"2025-04-14T04:00:00Z","v":1910178,"vw":72.795746},{"c":70.5,"h":74.6,"l":70.27,"n":31429,"o":73.66,"t":"2025-04-15T04:00:00Z","v":1884365,"vw":71.285055},{"c":69.37,"h":71.6813,"l":68.38,"n":27986,"o":70.24,"t":"2025-04-16T04:00:00Z","v":1689269,"vw":69.464058},{"c":72.98,"h":73.315,"l":69.96,"n":25759,"o":70.08,"t":"2025-04-17T04:00:00Z","v":1587092,"vw":72.130935},{"c":72.77,"h":72.98,"l":69.86,"n":26035,"o":70.7,"t":"2025-04-21T04:00:00Z","v":1965548,"vw":71.53084},{"c":74.94,"h":76.07,"l":73,"n":30666,"o":73.39,"t":"2025-04-22T04:00:00Z","v":1960390,"vw":74.735801},{"c":73.77,"h":78.9,"l":73.5,"n":25615,"o":77.91,"t":"2025-04-23T04:00:00Z","v":1563631,"vw":74.947661},{"c":73.07,"h":73.73,"l":71.2,"n":34539,"o":73.47,"t":"2025-04-24T04:00:00Z","v":2194368,"vw":72.733418},{"c":71.64,"h":73.12,"l":70.75,"n":25246,"o":73.11,"t":"2025-04-25T04:00:00Z","v":1532837,"vw":71.639403},{"c":70.67,"h":72.72,"l":68.96,"n":40931,"o":72.47,"t":"2025-04-28T04:00:00Z","v":2824320,"vw":70.309449},{"c":69.46,"h":70.84,"l":68.5,"n":28751,"o":70.58,"t":"2025-04-29T04:00:00Z","v":1768535,"vw":69.472608},{"c":69.42,"h":69.75,"l":66.87,"n":28361,"o":67.67,"t":"2025-04-30T04:00:00Z","v":1881258,"vw":68.828049},{"c":69.02,"h":70.7522,"l":68.69,"n":21933,"o":70.36,"t":"2025-05-01T04:00:00Z","v":1109669,"vw":69.375796},{"c":70.79,"h":71.51,"l":69.4,"n":22349,"o":70.23,"t":"2025-05-02T04:00:00Z","v":1258324,"vw":70.568808},{"c":69.44,"h":71.76,"l":69.43,"n":26251,"o":71,"t":"2025-05-05T04:00:00Z","v":1504116,"vw":70.169647},{"c":69.59,"h":69.775,"l":67.2,"n":26574,"o":67.51,"t":"2025-05-06T04:00:00Z","v":1531426,"vw":68.973644},{"c":69.67,"h":70.805,"l":68.7128,"n":24517,"o":70.53,"t":"2025-05-07T04:00:00Z","v":1244791,"vw":69.694206},{"c":73.29,"h":73.575,"l":70.5,"n":33333,"o":71,"t":"2025-05-08T04:00:00Z","v":1991190,"vw":72.843205},{"c":73.16,"h":74.55,"l":72.735,"n":25340,"o":73.18,"t":"2025-05-09T04:00:00Z","v":1390632,"vw":73.453405},{"c":78.17,"h":82.42,"l":75.87,"n":49454,"o":80.48,"t":"2025-05-12T04:00:00Z","v":3288409,"vw":78.03919},{"c":81.41,"h":82.422,"l":78.5101,"n":43454,"o":79,"t":"2025-05-13T04:00:00Z","v":2672533,"vw":81.046763},{"c":80.33,"h":82.1,"l":79.205,"n":35750,"o":80,"t":"2025-05-14T04:00:00Z","v":2345782,"vw":80.718668},{"c":79.66,"h":81.27,"l":79.52,"n":27193,"o":80.59,"t":"2025-05-15T04:00:00Z","v":1629298,"vw":80.109706},{"c":79.12,"h":80.36,"l":78.21,"n":24347,"o":80.33,"t":"2025-05-16T04:00:00Z","v":1456591,"vw":79.223545},{"c":78.06,"h":79.85,"l":76.6522,"n":27778,"o":77.03,"t":"2025-05-19T04:00:00Z","v":1537223,"vw":78.469699},{"c":76.64,"h":80.06,"l":76.48,"n":34820,"o":78.81,"t":"2025-05-20T04:00:00Z","v":2354863,"vw":77.42996},{"c":72.61,"h":75.64,"l":72.53,"n":33745,"o":75.02,"t":"2025-05-21T04:00:00Z","v":2193448,"vw":73.47359},{"c":76.76,"h":78.3265,"l":73.335,"n":46312,"o":73.72,"t":"2025-05-22T04:00:00Z","v":2835721,"vw":76.723345},{"c":73.17,"h":75.5,"l":73.0836,"n":32867,"o":74.07,"t":"2025-05-23T04:00:00Z","v":1891044,"vw":73.704926},{"c":77.15,"h":77.17,"l":73.8,"n":59888,"o":74.5,"t":"2025-05-27T04:00:00Z","v":4373645,"vw":76.1538},{"c":88.47,"h":104.99,"l":87.12,"n":234768,"o":103.88,"t":"2025-05-28T04:00:00Z","v":20394808,"vw":93.669458},{"c":83.04,"h":88.63,"l":81.18,"n":105266,"o":88.48,"t":"2025-05-29T04:00:00Z","v":7611303,"vw":83.279846},{"c":78.49,"h":83.02,"l":78.36,"n":65892,"o":83.02,"t":"2025-05-30T04:00:00Z","v":5053030,"vw":79.712395},{"c":78.34,"h":78.95,"l":76.03,"n":48082,"o":78,"t":"2025-06-02T04:00:00Z","v":3083369,"vw":77.970328},{"c":76.85,"h":79.28,"l":76.59,"n":37762,"o":78.58,"t":"2025-06-03T04:00:00Z","v":2458680,"vw":77.573643},{"c":76.03,"h":77.715,"l":75.44,"n":42074,"o":76.69,"t":"2025-06-04T04:00:00Z","v":2825579,"vw":76.584028},{"c":79.52,"h":80.2,"l":76.13,"n":46020,"o":76.13,"t":"2025-06-05T04:00:00Z","v":2539502,"vw":78.964044},{"c":82.99,"h":83.21,"l":80.0572,"n":39227,"o":80.56,"t":"2025-06-06T04:00:00Z","v":2320558,"vw":82.339756},{"c":81.98,"h":84.01,"l":80.2,"n":42562,"o":83.41,"t":"2025-06-09T04:00:00Z","v":2796208,"vw":81.796805},{"c":81.09,"h":82.4499,"l":79.9,"n":38142,"o":82.34,"t":"2025-06-10T04:00:00Z","v":2637606,"vw":81.180989},{"c":79.01,"h":82.5799,"l":78.82,"n":33108,"o":82.18,"t":"2025-06-11T04:00:00Z","v":1929183,"vw":79.988562},{"c":78.75,"h":78.77,"l":77.21,"n":33776,"o":77.95,"t":"2025-06-12T04:00:00Z","v":1710498,"vw":78.279605},{"c":74.66,"h":78.88,"l":74.16,"n":37754,"o":77.51,"t":"2025-06-13T04:00:00Z","v":2076543,"vw":75.854482},{"c":75,"h":76.76,"l":73.886,"n":41767,"o":75.5,"t":"2025-06-16T04:00:00Z","v":2329672,"vw":75.141686},{"c":74.98,"h":76.7,"l":74.035,"n":27248,"o":74.27,"t":"2025-06-17T04:00:00Z","v":1436709,"vw":75.320659},{"c":75.84,"h":76.67,"l":74.5,"n":28995,"o":74.5,"t":"2025-06-18T04:00:00Z","v":1456706,"vw":75.891794},{"c":78.02,"h":78.16,"l":75.94,"n":35444,"o":76.44,"t":"2025-06-20T04:00:00Z","v":2901970,"vw":77.675356},{"c":76.76,"h":77.425,"l":75.05,"n":33317,"o":76.95,"t":"2025-06-23T04:00:00Z","v":1603959,"vw":76.47241},{"c":79.6,"h":80.71,"l":77.7346,"n":35281,"o":78,"t":"2025-06-24T04:00:00Z","v":1778676,"vw":79.540831},{"c":79.48,"h":80.01,"l":77.93,"n":23278,"o":79.72,"t":"2025-06-25T04:00:00Z","v":1081576,"vw":79.127594},{"c":79.86,"h":80.42,"l":78,"n":27836,"o":79.83,"t":"2025-06-26T04:00:00Z","v":1332453,"vw":79.602454},{"c":82.72,"h":84.66,"l":80.4085,"n":43554,"o":80.83,"t":"2025-06-27T04:00:00Z","v":3006677,"vw":82.978041},{"c":82.85,"h":85.29,"l":82.2301,"n":42132,"o":83.58,"t":"2025-06-30T04:00:00Z","v":2426967,"vw":83.500231},{"c":88.27,"h":89.765,"l":82.38,"n":50531,"o":82.67,"t":"2025-07-01T04:00:00Z","v":3048143,"vw":87.809317},{"c":89.85,"h":90.67,"l":86.08,"n":42558,"o":88.9,"t":"2025-07-02T04:00:00Z","v":2667184,"vw":88.791519},{"c":91.6,"h":93.86,"l":90,"n":29032,"o":90.14,"t":"2025-07-03T04:00:00Z","v":1849836,"vw":92.235184},{"c":88.78,"h":92.6264,"l":87.9,"n":40912,"o":90.67,"t":"2025-07-07T04:00:00Z","v":2574069,"vw":89.694616},{"c":86.99,"h":89,"l":84.78,"n":40249,"o":88.44,"t":"2025-07-08T04:00:00Z","v":2446638,"vw":86.308833},{"c":87.04,"h":87.82,"l":85.89,"n":28444,"o":86.93,"t":"2025-07-09T04:00:00Z","v":1629314,"vw":86.691608},{"c":88.24,"h":89.55,"l":85.27,"n":32319,"o":85.66,"t":"2025-07-10T04:00:00Z","v":1960397,"vw":88.165048},{"c":89.34,"h":89.8,"l":86.64,"n":29324,"o":87.98,"t":"2025-07-11T04:00:00Z","v":1471058,"vw":88.87554},{"c":92.1,"h":92.97,"l":89.59,"n":40051,"o":89.8,"t":"2025-07-14T04:00:00Z","v":2022934,"vw":92.026847},{"c":89.19,"h":93.15,"l":88.2285,"n":31992,"o":92.5,"t":"2025-07-15T04:00:00Z","v":1905624,"vw":89.746244},{"c":89.62,"h":91.87,"l":87.34,"n":27592,"o":89.5,"t":"2025-07-16T04:00:00Z","v":1422286,"vw":89.345},{"c":93.45,"h":93.62,"l":90.23,"n":33478,"o":90.28,"t":"2025-07-17T04:00:00Z","v":1899273,"vw":92.62617},{"c":93.47,"h":96.48,"l":93.47,"n":30499,"o":94.71,"t":"2025-07-18T04:00:00Z","v":1817498,"vw":94.281185},{"c":95.31,"h":96.4,"l":93.99,"n":32288,"o":94.61,"t":"2025-07-21T04:00:00Z","v":1728395,"vw":95.09044},{"c":95.72,"h":97,"l":94.0001,"n":29842,"o":95.82,"t":"2025-07-22T04:00:00Z","v":1422906,"vw":95.839988},{"c":95.06,"h":97.26,"l":93.66,"n":30869,"o":97.19,"t":"2025-07-23T04:00:00Z","v":1659961,"vw":95.268218},{"c":93.86,"h":95.675,"l":93.5,"n":22822,"o":95.13,"t":"2025-07-24T04:00:00Z","v":1270849,"vw":94.315869},{"c":92.34,"h":95.14,"l":90.685,"n":28958,"o":94.31,"t":"2025-07-25T04:00:00Z","v":1312916,"vw":92.078733},{"c":98.63,"h":99,"l":93.675,"n":51237,"o":94.2,"t":"2025-07-28T04:00:00Z","v":2879876,"vw":97.535334},{"c":97.91,"h":100.75,"l":96.54,"n":33800,"o":99.82,"t":"2025-07-29T04:00:00Z","v":2068994,"vw":98.025929},{"c":98.67,"h":100.02,"l":95.86,"n":38950,"o":98.51,"t":"2025-07-30T04:00:00Z","v":2361891,"vw":98.676384},{"c":96.02,"h":97.89,"l":95.4,"n":27095,"o":96.33,"t":"2025-07-31T04:00:00Z","v":1242259,"vw":96.233005},{"c":91.06,"h":93.26,"l":89.6,"n":45401,"o":93.24,"t":"2025-08-01T04:00:00Z","v":2594511,"vw":91.422208},{"c":99.11,"h":99.18,"l":92.14,"n":39255,"o":92.43,"t":"2025-08-04T04:00:00Z","v":2364212,"vw":96.873428},{"c":99.38,"h":100.745,"l":95.72,"n":33036,"o":98.1,"t":"2025-08-05T04:00:00Z","v":1944507,"vw":99.063848},{"c":103.17,"h":104.2,"l":98.66,"n":41229,"o":98.75,"t":"2025-08-06T04:00:00Z","v":2251153,"vw":102.843651},{"c":103.36,"h":105.52,"l":103.17,"n":29130,"o":104.64,"t":"2025-08-07T04:00:00Z","v":1456747,"vw":103.947852},{"c":103.11,"h":104.72,"l":102.26,"n":27151,"o":104.16,"t":"2025-08-08T04:00:00Z","v":1318641,"vw":103.124914},{"c":100.12,"h":104.16,"l":98.73,"n":33121,"o":103.33,"t":"2025-08-11T04:00:00Z","v":1504415,"vw":100.372168},{"c":101.64,"h":103,"l":99.22,"n":29050,"o":101.32,"t":"2025-08-12T04:00:00Z","v":1359714,"vw":101.592984},{"c":101.19,"h":102.41,"l":98.31,"n":34647,"o":101.71,"t":"2025-08-13T04:00:00Z","v":1761528,"vw":100.967956},{"c":97.32,"h":98.94,"l":95.18,"n":41241,"o":98.89,"t":"2025-08-14T04:00:00Z","v":2089678,"vw":97.153832},{"c":93.82,"h":97.4,"l":93.3,"n":42379,"o":97.4,"t":"2025-08-15T04:00:00Z","v":2571144,"vw":94.186022},{"c":95.69,"h":97.99,"l":94.575,"n":34500,"o":95.07,"t":"2025-08-18T04:00:00Z","v":1925572,"vw":96.072115},{"c":94.88,"h":97.74,"l":94.34,"n":26568,"o":96.28,"t":"2025-08-19T04:00:00Z","v":1491187,"vw":95.384476},{"c":91.94,"h":93.2427,"l":89.6,"n":37670,"o":92.07,"t":"2025-08-20T04:00:00Z","v":2083218,"vw":91.532915},{"c":92.89,"h":93.25,"l":89.31,"n":28439,"o":91.06,"t":"2025-08-21T04:00:00Z","v":1433917,"vw":92.169003},{"c":98.46,"h":98.7299,"l":91.86,"n":45789,"o":93.05,"t":"2025-08-22T04:00:00Z","v":2743869,"vw":97.109115},{"c":99.76,"h":100.6075,"l":97.75,"n":33272,"o":98.77,"t":"2025-08-25T04:00:00Z","v":1747699,"vw":99.703024},{"c":96.74,"h":100.49,"l":96.02,"n":49065,"o":99.39,"t":"2025-08-26T04:00:00Z","v":3318053,"vw":98.000111},{"c":95.36,"h":99.94,"l":86.76,"n":90903,"o":89.01,"t":"2025-08-27T04:00:00Z","v":6827545,"vw":95.609495},{"c":96.52,"h":98.51,"l":95.51,"n":38846,"o":95.95,"t":"2025-08-28T04:00:00Z","v":2146330,"vw":97.005446},{"c":93.53,"h":97.2,"l":92.12,"n":34772,"o":97.07,"t":"2025-08-29T04:00:00Z","v":2190425,"vw":93.510132},{"c":91.93,"h":92.85,"l":89.92,"n":37610,"o":92.85,"t":"2025-09-02T04:00:00Z","v":2160275,"vw":91.446789},{"c":92.45,"h":93.385,"l":90.95,"n":29577,"o":92.06,"t":"2025-09-03T04:00:00Z","v":1556074,"vw":92.354012},{"c":93.48,"h":94.935,"l":92.83,"n":31780,"o":92.83,"t":"2025-09-04T04:00:00Z","v":1793199,"vw":93.687489},{"c":95.37,"h":97,"l":92.8,"n":33809,"o":92.91,"t":"2025-09-05T04:00:00Z","v":1661750,"vw":95.112429},{"c":95.39,"h":96.46,"l":93,"n":33203,"o":96.28,"t":"2025-09-08T04:00:00Z","v":1600752,"vw":94.956848},{"c":95.12,"h":97.14,"l":94.02,"n":28680,"o":95,"t":"2025-09-09T04:00:00Z","v":1224804,"vw":95.150259},{"c":96.35,"h":98.35,"l":93.73,"n":29669,"o":94.46,"t":"2025-09-10T04:00:00Z","v":1553261,"vw":96.847228},{"c":94.24,"h":96.862,"l":93.5,"n":28318,"o":96.28,"t":"2025-09-11T04:00:00Z","v":1276459,"vw":94.563795},{"c":87.48,"h":93.9672,"l":87.42,"n":47541,"o":93.64,"t":"2025-09-12T04:00:00Z","v":2996570,"vw":88.652812},{"c":87.62,"h":88,"l":85.75,"n":36949,"o":88,"t":"2025-09-15T04:00:00Z","v":2173549,"vw":87.090445},{"c":86.72,"h":87.7125,"l":84.9,"n":32320,"o":87.23,"t":"2025-09-16T04:00:00Z","v":1769643,"vw":85.920345},{"c":85.39,"h":86.88,"l":84.2,"n":29603,"o":86.73,"t":"2025-09-17T04:00:00Z","v":1504392,"vw":85.781003},{"c":89.91,"h":89.93,"l":87.202,"n":39622,"o":87.9,"t":"2025-09-18T04:00:00Z","v":2142410,"vw":88.973605},{"c":90.9,"h":93,"l":89.22,"n":39142,"o":90.12,"t":"2025-09-19T04:00:00Z","v":2742780,"vw":90.779249},{"c":87.77,"h":91.15,"l":87.27,"n":32950,"o":91.08,"t":"2025-09-22T04:00:00Z","v":1646286,"vw":88.20714},{"c":87.27,"h":89.5,"l":87.06,"n":28719,"o":88.45,"t":"2025-09-23T04:00:00Z","v":1485866,"vw":87.960917},{"c":89.08,"h":90.83,"l":87.395,"n":30885,"o":87.58,"t":"2025-09-24T04:00:00Z","v":1906682,"vw":89.128403},{"c":87.86,"h":88.345,"l":85.85,"n":29913,"o":87.98,"t":"2025-09-25T04:00:00Z","v":1687159,"vw":87.286006},{"c":85.89,"h":88.1,"l":85.87,"n":26783,"o":87.18,"t":"2025-09-26T04:00:00Z","v":1372011,"vw":86.55398},{"c":84.77,"h":86.52,"l":83.85,"n":24558,"o":86.25,"t":"2025-09-29T04:00:00Z","v":1462058,"vw":84.638937},{"c":85.55,"h":85.99,"l":83.84,"n":20999,"o":84.35,"t":"2025-09-30T04:00:00Z","v":1194370,"vw":84.821651},{"c":86.16,"h":87.295,"l":84.77,"n":31955,"o":85.18,"t":"2025-10-01T04:00:00Z","v":1955723,"vw":85.834782},{"c":85.67,"h":86.4075,"l":84.09,"n":27645,"o":85.6,"t":"2025-10-02T04:00:00Z","v":1431260,"vw":85.230717},{"c":84.48,"h":86.23,"l":84.135,"n":24351,"o":85.76,"t":"2025-10-03T04:00:00Z","v":1338750,"vw":84.980851},{"c":77.88,"h":81.395,"l":77.5,"n":60510,"o":80.77,"t":"2025-10-06T04:00:00Z","v":4356621,"vw":78.515011},{"c":75.45,"h":78.1,"l":75.45,"n":43454,"o":78,"t":"2025-10-07T04:00:00Z","v":2889047,"vw":76.324317},{"c":76.15,"h":76.25,"l":75.0773,"n":32522,"o":75.5,"t":"2025-10-08T04:00:00Z","v":1892744,"vw":75.630212},{"c":76.91,"h":76.94,"l":75.53,"n":28621,"o":75.9,"t":"2025-10-09T04:00:00Z","v":1438007,"vw":76.313021},{"c":73.36,"h":77.15,"l":72.9,"n":36381,"o":77.12,"t":"2025-10-10T04:00:00Z","v":2193017,"vw":74.358295},{"c":72.9,"h":75.61,"l":72.85,"n":47732,"o":75.28,"t":"2025-10-13T04:00:00Z","v":2841303,"vw":73.492049},{"c":72.44,"h":72.9925,"l":71.5,"n":36836,"o":72,"t":"2025-10-14T04:00:00Z","v":1938845,"vw":72.332465},{"c":71.11,"h":73.55,"l":71.1,"n":38685,"o":72.81,"t":"2025-10-15T04:00:00Z","v":2223311,"vw":71.824419},{"c":69.07,"h":71.2599,"l":68.72,"n":42660,"o":70.98,"t":"2025-10-16T04:00:00Z","v":2477817,"vw":69.45236},{"c":68.48,"h":69.8035,"l":68.16,"n":31887,"o":69.06,"t":"2025-10-17T04:00:00Z","v":2058072,"vw":68.552235},{"c":66.65,"h":69.375,"l":66.54,"n":38162,"o":68.5,"t":"2025-10-20T04:00:00Z","v":2553171,"vw":67.289752},{"c":69.05,"h":69.2092,"l":66.645,"n":33868,"o":67,"t":"2025-10-21T04:00:00Z","v":2036595,"vw":68.329427},{"c":68.39,"h":68.91,"l":67.62,"n":28950,"o":68.815,"t":"2025-10-22T04:00:00Z","v":1389869,"vw":68.346528},{"c":69.61,"h":69.9,"l":68.01,"n":27784,"o":68.01,"t":"2025-10-23T04:00:00Z","v":1488760,"vw":69.391435},{"c":70.46,"h":71.456,"l":69.7748,"n":28817,"o":70.36,"t":"2025-10-24T04:00:00Z","v":1702951,"vw":70.589377},{"c":73.91,"h":74.07,"l":71.19,"n":37747,"o":71.6,"t":"2025-10-27T04:00:00Z","v":1963041,"vw":73.239899},{"c":74.58,"h":76.085,"l":73.1952,"n":34318,"o":73.91,"t":"2025-10-28T04:00:00Z","v":1832964,"vw":74.685257},{"c":73.27,"h":76.179,"l":72.52,"n":30295,"o":74.25,"t":"2025-10-29T04:00:00Z","v":1716353,"vw":73.93681},{"c":72.22,"h":74.5,"l":72.05,"n":26536,"o":73.61,"t":"2025-10-30T04:00:00Z","v":1453516,"vw":72.99138},{"c":72.55,"h":72.6,"l":71.19,"n":29083,"o":72.5,"t":"2025-10-31T04:00:00Z","v":1536352,"vw":71.985932},{"c":70.15,"h":72.0585,"l":69.0431,"n":38158,"o":71.36,"t":"2025-11-03T05:00:00Z","v":2257623,"vw":69.873932},{"c":68.58,"h":69.105,"l":67.03,"n":33300,"o":68.83,"t":"2025-11-04T05:00:00Z","v":1973295,"vw":68.084911},{"c":70.4,"h":71.68,"l":66.61,"n":33900,"o":67.53,"t":"2025-11-05T05:00:00Z","v":1796762,"vw":70.181522},{"c":70.11,"h":70.5,"l":68.2,"n":26074,"o":69.49,"t":"2025-11-06T05:00:00Z","v":1333510,"vw":69.592155},{"c":71.57,"h":72.23,"l":69.392,"n":24452,"o":70.11,"t":"2025-11-07T05:00:00Z","v":1212652,"vw":71.259441},{"c":71.67,"h":73.1435,"l":70.5,"n":20060,"o":72.77,"t":"2025-11-10T05:00:00Z","v":946964,"vw":71.414029},{"c":69.69,"h":72.045,"l":69.64,"n":19032,"o":71.44,"t":"2025-11-11T05:00:00Z","v":892100,"vw":70.135919},{"c":71.24,"h":72.1,"l":70.1401,"n":23768,"o":70.91,"t":"2025-11-12T05:00:00Z","v":1048965,"vw":71.184279},{"c":71.62,"h":72.54,"l":70.79,"n":20870,"o":71,"t":"2025-11-13T05:00:00Z","v":968156,"vw":71.61312},{"c":69.74,"h":71.547,"l":69.66,"n":20732,"o":70.5,"t":"2025-11-14T05:00:00Z","v":998478,"vw":70.364835},{"c":69.58,"h":70.64,"l":68.37,"n":34195,"o":69.54,"t":"2025-11-17T05:00:00Z","v":1678476,"vw":69.602466},{"c":69.52,"h":70.71,"l":69.01,"n":25260,"o":69.23,"t":"2025-11-18T05:00:00Z","v":1241915,"vw":69.903884},{"c":69.68,"h":70.2946,"l":68.7801,"n":23023,"o":69.94,"t":"2025-11-19T05:00:00Z","v":1203198,"vw":69.567952},{"c":67.81,"h":70.66,"l":66.91,"n":31774,"o":69.82,"t":"2025-11-20T05:00:00Z","v":1703720,"vw":68.193059},{"c":69.87,"h":70.16,"l":67.82,"n":29317,"o":68.3,"t":"2025-11-21T05:00:00Z","v":1664391,"vw":69.479871},{"c":65.61,"h":69.14,"l":65.45,"n":56427,"o":69.12,"t":"2025-11-24T05:00:00Z","v":3996941,"vw":66.283274},{"c":90.24,"h":90.59,"l":76.37,"n":144996,"o":78.28,"t":"2025-11-25T05:00:00Z","v":12810124,"vw":85.684037},{"c":95.14,"h":96.64,"l":90.06,"n":68343,"o":90.68,"t":"2025-11-26T05:00:00Z","v":4774447,"vw":94.584835},{"c":97.87,"h":99.8,"l":95.089,"n":31656,"o":96,"t":"2025-11-28T05:00:00Z","v":1961570,"vw":98.408145},{"c":101.9,"h":103.9,"l":96.13,"n":58738,"o":97.17,"t":"2025-12-01T05:00:00Z","v":3702551,"vw":102.128282},{"c":100.13,"h":102.5,"l":98.4,"n":41896,"o":101.2,"t":"2025-12-02T05:00:00Z","v":2378157,"vw":100.122664},{"c":99.61,"h":101.55,"l":98.64,"n":33691,"o":100.06,"t":"2025-12-03T05:00:00Z","v":1787505,"vw":99.634487},{"c":95.66,"h":99.6,"l":95.28,"n":41367,"o":99.4,"t":"2025-12-04T05:00:00Z","v":2231920,"vw":96.169116},{"c":94.87,"h":98.9999,"l":94.76,"n":35693,"o":95.88,"t":"2025-12-05T05:00:00Z","v":1910998,"vw":95.774858},{"c":95.99,"h":96.84,"l":92.97,"n":31970,"o":95.07,"t":"2025-12-08T05:00:00Z","v":1669189,"vw":95.594833},{"c":99.96,"h":101.72,"l":94,"n":43412,"o":94.07,"t":"2025-12-09T05:00:00Z","v":2031869,"vw":99.746482},{"c":107.06,"h":107.96,"l":100.5372,"n":46364,"o":101.3,"t":"2025-12-10T05:00:00Z","v":2649576,"vw":105.614807},{"c":110.13,"h":112.3199,"l":108.33,"n":44616,"o":109.2,"t":"2025-12-11T05:00:00Z","v":2107846,"vw":110.331966},{"c":112.09,"h":114.88,"l":111.38,"n":44585,"o":111.4,"t":"2025-12-12T05:00:00Z","v":2444214,"vw":112.789055},{"c":118.7,"h":120.68,"l":112.13,"n":70898,"o":112.14,"t":"2025-12-15T05:00:00Z","v":3629669,"vw":118.754726},{"c":116.35,"h":118.21,"l":114.6061,"n":49138,"o":117.34,"t":"2025-12-16T05:00:00Z","v":2477833,"vw":116.598683},{"c":117.16,"h":118.82,"l":115.44,"n":39135,"o":117.02,"t":"2025-12-17T05:00:00Z","v":1959499,"vw":117.453523},{"c":118.68,"h":121.16,"l":117,"n":37400,"o":117,"t":"2025-12-18T05:00:00Z","v":1822586,"vw":119.485604},{"c":121.06,"h":121.3,"l":118,"n":31332,"o":118.8,"t":"2025-12-19T05:00:00Z","v":2405046,"vw":120.60661},{"c":124.72,"h":125.88,"l":121.1477,"n":41199,"o":122.46,"t":"2025-12-22T05:00:00Z","v":1975379,"vw":124.372255},{"c":123.81,"h":126.13,"l":123.01,"n":32279,"o":124.86,"t":"2025-12-23T05:00:00Z","v":1732750,"vw":124.000104},{"c":126.74,"h":128.34,"l":122.78,"n":21718,"o":124,"t":"2025-12-24T05:00:00Z","v":1095666,"vw":126.712249},{"c":126.84,"h":127.09,"l":124.885,"n":28533,"o":125.5,"t":"2025-12-26T05:00:00Z","v":1170419,"vw":126.013387},{"c":129.76,"h":131.91,"l":127,"n":49716,"o":127,"t":"2025-12-29T05:00:00Z","v":2666461,"vw":129.786915},{"c":127.55,"h":131.06,"l":125.91,"n":29220,"o":129,"t":"2025-12-30T05:00:00Z","v":1488226,"vw":127.669928},{"c":125.87,"h":128.5,"l":125.71,"n":22011,"o":127.12,"t":"2025-12-31T05:00:00Z","v":994896,"vw":126.539154},{"c":123.74,"h":126.6,"l":121.53,"n":34561,"o":125.89,"t":"2026-01-02T05:00:00Z","v":1634629,"vw":123.664497},{"c":124.27,"h":127.77,"l":122.59,"n":29592,"o":123.75,"t":"2026-01-05T05:00:00Z","v":1275990,"vw":124.352875},{"c":128.85,"h":131.275,"l":123.185,"n":35155,"o":123.42,"t":"2026-01-06T05:00:00Z","v":1665733,"vw":128.903874},{"c":127.18,"h":129.72,"l":126.93,"n":25693,"o":128.5,"t":"2026-01-07T05:00:00Z","v":1193380,"vw":127.796526},{"c":129.85,"h":131.59,"l":126.1,"n":32171,"o":126.75,"t":"2026-01-08T05:00:00Z","v":1372623,"vw":129.788834},{"c":124.87,"h":133.11,"l":124.1,"n":39046,"o":130.15,"t":"2026-01-09T05:00:00Z","v":1747872,"vw":126.020334},{"c":102.78,"h":106.2,"l":98.8,"n":102484,"o":103,"t":"2026-01-12T05:00:00Z","v":6616554,"vw":102.633},{"c":103.01,"h":108.49,"l":102.53,"n":53527,"o":104.02,"t":"2026-01-13T05:00:00Z","v":2675477,"vw":104.541312},{"c":100.93,"h":106.55,"l":100.5,"n":36161,"o":102.55,"t":"2026-01-14T05:00:00Z","v":2006911,"vw":102.533251},{"c":107.62,"h":108.42,"l":101,"n":39787,"o":101,"t":"2026-01-15T05:00:00Z","v":2348859,"vw":106.453928},{"c":104.13,"h":107.99,"l":103.07,"n":34185,"o":106.67,"t":"2026-01-16T05:00:00Z","v":1902469,"vw":104.851643},{"c":100.69,"h":102.69,"l":98.83,"n":37667,"o":102,"t":"2026-01-20T05:00:00Z","v":2140134,"vw":100.179364},{"c":99.01,"h":104.979,"l":98.11,"n":36635,"o":104.8,"t":"2026-01-21T05:00:00Z","v":1906797,"vw":99.881802},{"c":97.46,"h":101.5,"l":96.94,"n":28649,"o":100.07,"t":"2026-01-22T05:00:00Z","v":1450532,"vw":98.11938},{"c":96.3,"h":97.7199,"l":94.12,"n":33366,"o":96.97,"t":"2026-01-23T05:00:00Z","v":1639463,"vw":95.493899},{"c":97.09,"h":97.97,"l":96.01,"n":26799,"o":96.3,"t":"2026-01-26T05:00:00Z","v":1420412,"vw":96.896723},{"c":97.67,"h":98,"l":95.3275,"n":22984,"o":98,"t":"2026-01-27T05:00:00Z","v":1102884,"vw":96.990562},{"c":96.51,"h":98.928,"l":96.22,"n":23813,"o":97.47,"t":"2026-01-28T05:00:00Z","v":1097427,"vw":97.046117},{"c":93.88,"h":97.19,"l":92.7,"n":33348,"o":96,"t":"2026-01-29T05:00:00Z","v":1592048,"vw":93.960154},{"c":97.63,"h":98.34,"l":93.8901,"n":31251,"o":94.59,"t":"2026-01-30T05:00:00Z","v":1514567,"vw":97.08955},{"c":101.45,"h":102.38,"l":98.14,"n":30811,"o":98.15,"t":"2026-02-02T05:00:00Z","v":1389402,"vw":100.957178},{"c":100.31,"h":104.045,"l":100,"n":36282,"o":100.53,"t":"2026-02-03T05:00:00Z","v":1542662,"vw":101.274843},{"c":105.56,"h":106.3,"l":100.68,"n":34687,"o":100.68,"t":"2026-02-04T05:00:00Z","v":1509043,"vw":103.97742},{"c":99.1,"h":106,"l":98,"n":27562,"o":104.54,"t":"2026-02-05T05:00:00Z","v":1164720,"vw":99.904685},{"c":97.66,"h":102,"l":97.27,"n":27176,"o":99,"t":"2026-02-06T05:00:00Z","v":1026661,"vw":98.586657},{"c":92.79,"h":97.8,"l":91.55,"n":40417,"o":96.6,"t":"2026-02-09T05:00:00Z","v":2011463,"vw":93.246459},{"c":92.03,"h":95.8854,"l":91.76,"n":30112,"o":92.9,"t":"2026-02-10T05:00:00Z","v":1428890,"vw":92.919675},{"c":91.48,"h":94.75,"l":91.13,"n":23222,"o":93.03,"t":"2026-02-11T05:00:00Z","v":1092460,"vw":91.941552},{"c":91.92,"h":96,"l":91.31,"n":24494,"o":92.96,"t":"2026-02-12T05:00:00Z","v":1131356,"vw":92.662074},{"c":93.7,"h":95.53,"l":91.2,"n":22654,"o":93.02,"t":"2026-02-13T05:00:00Z","v":1124852,"vw":93.814175},{"c":94.11,"h":97.23,"l":92,"n":23461,"o":95.5,"t":"2026-02-17T05:00:00Z","v":1135826,"vw":94.067255},{"c":95.68,"h":96.2594,"l":93.11,"n":21465,"o":94.58,"t":"2026-02-18T05:00:00Z","v":1077267,"vw":95.492632},{"c":95.9,"h":97.56,"l":93.8,"n":19590,"o":94.85,"t":"2026-02-19T05:00:00Z","v":944428,"vw":96.208299},{"c":96.41,"h":101.135,"l":94.4689,"n":33580,"o":95.95,"t":"2026-02-20T05:00:00Z","v":1683176,"vw":96.653428},{"c":92.61,"h":94.2,"l":89.83,"n":32231,"o":93.86,"t":"2026-02-23T05:00:00Z","v":1718235,"vw":91.87638},{"c":94.99,"h":97.23,"l":93.14,"n":26216,"o":94.19,"t":"2026-02-24T05:00:00Z","v":1375462,"vw":95.469944},{"c":95.91,"h":96.5,"l":93.31,"n":19333,"o":95.02,"t":"2026-02-25T05:00:00Z","v":865541,"vw":95.697236},{"c":98.99,"h":101.78,"l":96.66,"n":30821,"o":96.99,"t":"2026-02-26T05:00:00Z","v":1503147,"vw":99.501576},{"c":97.8,"h":99.38,"l":95.9,"n":26000,"o":97.45,"t":"2026-02-27T05:00:00Z","v":1225184,"vw":97.62452},{"c":97.85,"h":98.51,"l":94,"n":29079,"o":94.97,"t":"2026-03-02T05:00:00Z","v":1752755,"vw":97.243301},{"c":99.22,"h":99.76,"l":92.45,"n":42208,"o":95.52,"t":"2026-03-03T05:00:00Z","v":2598241,"vw":97.598602},{"c":95.65,"h":97.025,"l":89.882,"n":63428,"o":93.53,"t":"2026-03-04T05:00:00Z","v":4245411,"vw":94.236185},{"c":88.4,"h":94.53,"l":87.2,"n":49086,"o":94.53,"t":"2026-03-05T05:00:00Z","v":2528047,"vw":88.80134},{"c":85,"h":87.265,"l":83.8,"n":32649,"o":86.3,"t":"2026-03-06T05:00:00Z","v":1538676,"vw":84.83457},{"c":86.27,"h":86.52,"l":81.22,"n":34723,"o":83.3,"t":"2026-03-09T04:00:00Z","v":1573225,"vw":84.50076},{"c":86.83,"h":88.82,"l":85.76,"n":27651,"o":85.9,"t":"2026-03-10T04:00:00Z","v":1258001,"vw":87.13113},{"c":87.28,"h":87.73,"l":85.61,"n":24095,"o":86.27,"t":"2026-03-11T04:00:00Z","v":1158857,"vw":87.092237},{"c":84.08,"h":86.35,"l":83.43,"n":21908,"o":86,"t":"2026-03-12T04:00:00Z","v":933312,"vw":84.439921},{"c":81.86,"h":84.68,"l":81.395,"n":22393,"o":84.17,"t":"2026-03-13T04:00:00Z","v":976782,"vw":82.296434},{"c":85,"h":85.29,"l":82.025,"n":28471,"o":82.2,"t":"2026-03-16T04:00:00Z","v":1614523,"vw":84.501823},{"c":86.42,"h":88.41,"l":85.77,"n":23950,"o":86.28,"t":"2026-03-17T04:00:00Z","v":1360393,"vw":86.735493},{"c":85.97,"h":88,"l":85.14,"n":22197,"o":85.93,"t":"2026-03-18T04:00:00Z","v":1144432,"vw":86.715233},{"c":88.74,"h":90.125,"l":85.62,"n":30000,"o":85.62,"t":"2026-03-19T04:00:00Z","v":1741060,"vw":88.782184},{"c":87.98,"h":90.4599,"l":87.4294,"n":26718,"o":89.21,"t":"2026-03-20T04:00:00Z","v":1895724,"vw":88.426237},{"c":87.51,"h":92.14,"l":86.955,"n":25615,"o":90.76,"t":"2026-03-23T04:00:00Z","v":1542106,"vw":88.311386},{"c":88.84,"h":89.195,"l":85.55,"n":24232,"o":86.74,"t":"2026-03-24T04:00:00Z","v":1237011,"vw":88.389739},{"c":88.55,"h":91.29,"l":86.565,"n":19636,"o":89.74,"t":"2026-03-25T04:00:00Z","v":916696,"vw":88.365065},{"c":89.76,"h":92.13,"l":88.275,"n":28388,"o":88.5,"t":"2026-03-26T04:00:00Z","v":1488326,"vw":90.347618},{"c":89.13,"h":89.98,"l":87.8,"n":26554,"o":89.6,"t":"2026-03-27T04:00:00Z","v":1168696,"vw":88.885585},{"c":87.19,"h":89.99,"l":86.05,"n":24554,"o":88.66,"t":"2026-03-30T04:00:00Z","v":1139341,"vw":87.241885},{"c":91.37,"h":92.435,"l":88.395,"n":24256,"o":89.21,"t":"2026-03-31T04:00:00Z","v":1312766,"vw":90.922716},{"c":94.26,"h":94.88,"l":91.32,"n":22685,"o":91.98,"t":"2026-04-01T04:00:00Z","v":1039893,"vw":93.828869},{"c":92.25,"h":94.475,"l":90.14,"n":19224,"o":92.85,"t":"2026-04-02T04:00:00Z","v":816366,"vw":92.117427},{"c":97.41,"h":97.57,"l":92.3,"n":19389,"o":93.33,"t":"2026-04-06T04:00:00Z","v":982328,"vw":96.261721},{"c":97.96,"h":98.3,"l":94.4,"n":24196,"o":96.32,"t":"2026-04-07T04:00:00Z","v":1315637,"vw":97.304779},{"c":101.97,"h":105.22,"l":100.51,"n":24872,"o":101.23,"t":"2026-04-08T04:00:00Z","v":1186565,"vw":102.414157},{"c":103.49,"h":104.81,"l":101.08,"n":21639,"o":101.25,"t":"2026-04-09T04:00:00Z","v":864572,"vw":103.380084},{"c":98.39,"h":103.71,"l":97.5,"n":21307,"o":103.69,"t":"2026-04-10T04:00:00Z","v":930173,"vw":98.818027},{"c":93.3,"h":98.5499,"l":92.83,"n":26439,"o":96.8,"t":"2026-04-13T04:00:00Z","v":1251825,"vw":93.857213},{"c":91.26,"h":94.8999,"l":90.7942,"n":24546,"o":93.71,"t":"2026-04-14T04:00:00Z","v":1001465,"vw":91.876775},{"c":91.45,"h":93.395,"l":90.82,"n":25386,"o":91.63,"t":"2026-04-15T04:00:00Z","v":1281504,"vw":91.968681},{"c":92.89,"h":94.47,"l":91.55,"n":20260,"o":91.82,"t":"2026-04-16T04:00:00Z","v":831387,"vw":93.073392},{"c":94.36,"h":97.87,"l":93.71,"n":28067,"o":95.41,"t":"2026-04-17T04:00:00Z","v":1355521,"vw":95.098224},{"c":97.28,"h":97.525,"l":92.18,"n":28316,"o":93.4,"t":"2026-04-20T04:00:00Z","v":1709713,"vw":96.187079},{"c":95.24,"h":99.645,"l":95.16,"n":24695,"o":96.91,"t":"2026-04-21T04:00:00Z","v":1341136,"vw":96.462421},{"c":92.5,"h":95.79,"l":92.1269,"n":21188,"o":95.79,"t":"2026-04-22T04:00:00Z","v":1099667,"vw":93.062918},{"c":89.23,"h":93.78,"l":88.8,"n":23053,"o":92.17,"t":"2026-04-23T04:00:00Z","v":1196401,"vw":90.400262},{"c":87.1,"h":90.47,"l":86.45,"n":23226,"o":89.32,"t":"2026-04-24T04:00:00Z","v":1167867,"vw":87.530505},{"c":86.59,"h":87.63,"l":85.94,"n":21451,"o":87.24,"t":"2026-04-27T04:00:00Z","v":913107,"vw":86.679509},{"c":85.23,"h":87.77,"l":83.95,"n":21361,"o":87.06,"t":"2026-04-28T04:00:00Z","v":1013115,"vw":85.126487},{"c":84.09,"h":85.39,"l":83.16,"n":20938,"o":84.67,"t":"2026-04-29T04:00:00Z","v":815881,"vw":84.087364},{"c":85.35,"h":85.82,"l":82.9,"n":18848,"o":83.92,"t":"2026-04-30T04:00:00Z","v":887203,"vw":84.922524},{"c":84.54,"h":86.46,"l":83.38,"n":18898,"o":85.41,"t":"2026-05-01T04:00:00Z","v":769003,"vw":84.543126},{"c":78.97,"h":83.94,"l":78.85,"n":33613,"o":83.09,"t":"2026-05-04T04:00:00Z","v":1683524,"vw":80.242473},{"c":78.51,"h":79.91,"l":77.9,"n":21158,"o":79.27,"t":"2026-05-05T04:00:00Z","v":992014,"vw":78.857771},{"c":79.4,"h":80.45,"l":77.96,"n":21609,"o":78.05,"t":"2026-05-06T04:00:00Z","v":1097600,"vw":79.435465},{"c":78.51,"h":79.85,"l":77.75,"n":25354,"o":78.95,"t":"2026-05-07T04:00:00Z","v":1196704,"vw":78.591906},{"c":77.99,"h":79.22,"l":77,"n":18479,"o":78.49,"t":"2026-05-08T04:00:00Z","v":793638,"vw":78.13335},{"c":72.33,"h":77.645,"l":72.25,"n":29754,"o":77.13,"t":"2026-05-11T04:00:00Z","v":1670651,"vw":73.307291},{"c":73.06,"h":74.15,"l":70.5,"n":28959,"o":72.02,"t":"2026-05-12T04:00:00Z","v":1344481,"vw":72.766113},{"c":71.9,"h":73.24,"l":71.31,"n":23435,"o":72.41,"t":"2026-05-13T04:00:00Z","v":1131113,"vw":71.951061},{"c":72.32,"h":73.37,"l":71.7,"n":20302,"o":73.07,"t":"2026-05-14T04:00:00Z","v":920419,"vw":72.342367},{"c":70.57,"h":73.84,"l":70.01,"n":25839,"o":73.25,"t":"2026-05-15T04:00:00Z","v":1403292,"vw":70.691141},{"c":71.95,"h":73.75,"l":69.84,"n":33172,"o":71.07,"t":"2026-05-18T04:00:00Z","v":1487430,"vw":71.963014},{"c":72.14,"h":72.735,"l":69.7,"n":20169,"o":71.17,"t":"2026-05-19T04:00:00Z","v":907956,"vw":71.99044},{"c":74.73,"h":75.29,"l":69.68,"n":25766,"o":72.1,"t":"2026-05-20T04:00:00Z","v":1400339,"vw":73.724141},{"c":76.49,"h":77.16,"l":72.66,"n":25252,"o":73.64,"t":"2026-05-21T04:00:00Z","v":1263973,"vw":75.795068},{"c":77.26,"h":77.46,"l":75.55,"n":21843,"o":76.94,"t":"2026-05-22T04:00:00Z","v":1217083,"vw":76.810974},{"c":74.78,"h":78,"l":73.89,"n":45742,"o":77.8,"t":"2026-05-26T04:00:00Z","v":3243134,"vw":75.401125},{"c":81.42,"h":87.2,"l":79.52,"n":70403,"o":80.7,"t":"2026-05-27T04:00:00Z","v":4792487,"vw":83.334265},{"c":82.18,"h":82.41,"l":78.24,"n":33344,"o":80.2,"t":"2026-05-28T04:00:00Z","v":1897450,"vw":81.043479},{"c":77.22,"h":80.445,"l":76.32,"n":33634,"o":79.53,"t":"2026-05-29T04:00:00Z","v":2060645,"vw":77.463408},{"c":75.65,"h":77.23,"l":74.22,"n":30715,"o":75.87,"t":"2026-06-01T04:00:00Z","v":1680173,"vw":75.28249},{"c":76.43,"h":77.1476,"l":75.015,"n":21855,"o":75.96,"t":"2026-06-02T04:00:00Z","v":907722,"vw":76.475409},{"c":76.42,"h":76.53,"l":73.92,"n":21889,"o":75.54,"t":"2026-06-03T04:00:00Z","v":1069567,"vw":75.786201},{"c":77.66,"h":78.02,"l":75.92,"n":20555,"o":77.94,"t":"2026-06-04T04:00:00Z","v":917191,"vw":77.214643},{"c":75.34,"h":78.39,"l":74.42,"n":21605,"o":78.24,"t":"2026-06-05T04:00:00Z","v":1017160,"vw":75.815464},{"c":79.52,"h":80.19,"l":75.37,"n":26060,"o":75.37,"t":"2026-06-08T04:00:00Z","v":1384082,"vw":79.1398},{"c":83.67,"h":84.79,"l":81.1,"n":32009,"o":81.1,"t":"2026-06-09T04:00:00Z","v":1926127,"vw":82.953179},{"c":85.33,"h":86.73,"l":83.14,"n":27717,"o":83.45,"t":"2026-06-10T04:00:00Z","v":1798374,"vw":85.388536},{"c":90.62,"h":90.825,"l":85.5,"n":28375,"o":86.22,"t":"2026-06-11T04:00:00Z","v":1489864,"vw":89.343776},{"c":90.57,"h":93.12,"l":90.0897,"n":22594,"o":91.81,"t":"2026-06-12T04:00:00Z","v":1101100,"vw":91.204524},{"c":91.1,"h":94.805,"l":90.72,"n":29676,"o":91.96,"t":"2026-06-15T04:00:00Z","v":1622453,"vw":92.470952},{"c":89.06,"h":93.37,"l":88.95,"n":22192,"o":91.7,"t":"2026-06-16T04:00:00Z","v":1195509,"vw":90.542656},{"c":84.71,"h":91.435,"l":84.59,"n":29724,"o":89.12,"t":"2026-06-17T04:00:00Z","v":1591156,"vw":87.090939},{"c":87.24,"h":89.3899,"l":85.6,"n":20453,"o":85.6,"t":"2026-06-18T04:00:00Z","v":1574808,"vw":87.445415},{"c":86.07,"h":86.57,"l":84.02,"n":24453,"o":85.33,"t":"2026-06-22T04:00:00Z","v":1402713,"vw":85.613423},{"c":84.22,"h":86.18,"l":83.98,"n":20606,"o":85,"t":"2026-06-23T04:00:00Z","v":1068914,"vw":84.46823},{"c":88.83,"h":89.73,"l":84.985,"n":25305,"o":85.04,"t":"2026-06-24T04:00:00Z","v":1454384,"vw":88.768015},{"c":89.35,"h":91.61,"l":88.59,"n":22395,"o":89,"t":"2026-06-25T04:00:00Z","v":1050024,"vw":89.773625},{"c":91.51,"h":92.49,"l":88.79,"n":22205,"o":88.79,"t":"2026-06-26T04:00:00Z","v":2004650,"vw":91.359157},{"c":89.39,"h":91.91,"l":86.75,"n":23320,"o":91.65,"t":"2026-06-29T04:00:00Z","v":1147227,"vw":88.98693},{"c":90.01,"h":91.82,"l":87,"n":23607,"o":89.5,"t":"2026-06-30T04:00:00Z","v":1311123,"vw":89.95613},{"c":92.32,"h":92.65,"l":89.58,"n":19769,"o":90.32,"t":"2026-07-01T04:00:00Z","v":1023100,"vw":91.963135},{"c":92.42,"h":93.35,"l":90.56,"n":21911,"o":93.35,"t":"2026-07-02T04:00:00Z","v":1189413,"vw":91.550853},{"c":89.77,"h":92.77,"l":89.12,"n":19635,"o":92.77,"t":"2026-07-06T04:00:00Z","v":902756,"vw":90.420112},{"c":89.02,"h":91.1755,"l":87.23,"n":20959,"o":89.77,"t":"2026-07-07T04:00:00Z","v":827478,"vw":89.03147},{"c":86.88,"h":88.86,"l":85.04,"n":21921,"o":88.56,"t":"2026-07-08T04:00:00Z","v":1139134,"vw":86.560878},{"c":89.23,"h":89.84,"l":85.9,"n":19025,"o":86.52,"t":"2026-07-09T04:00:00Z","v":769383,"vw":88.714354},{"c":93.07,"h":93.24,"l":88.5903,"n":25571,"o":89.84,"t":"2026-07-10T04:00:00Z","v":1240090,"vw":92.127098},{"c":91.59,"h":94.82,"l":91.38,"n":21177,"o":92.35,"t":"2026-07-13T04:00:00Z","v":1198315,"vw":92.2238},{"c":92.87,"h":93.18,"l":90.67,"n":18989,"o":91.45,"t":"2026-07-14T04:00:00Z","v":1102469,"vw":92.316222},{"c":97.19,"h":98.465,"l":92.385,"n":25695,"o":92.88,"t":"2026-07-15T04:00:00Z","v":1175190,"vw":97.120913},{"c":97.37,"h":101.66,"l":97.03,"n":24329,"o":98.28,"t":"2026-07-16T04:00:00Z","v":1213054,"vw":98.604427},{"c":95.24,"h":98.575,"l":94.3,"n":23156,"o":96.68,"t":"2026-07-17T04:00:00Z","v":999489,"vw":95.609325},{"c":94.44,"h":96.86,"l":93.13,"n":19802,"o":96.34,"t":"2026-07-20T04:00:00Z","v":872345,"vw":94.280236},{"c":92.06,"h":94.83,"l":91.055,"n":15552,"o":93.49,"t":"2026-07-21T04:00:00Z","v":687814,"vw":92.059926},{"c":96.04,"h":96.21,"l":92.515,"n":18028,"o":93.46,"t":"2026-07-22T04:00:00Z","v":675495,"vw":95.229001},{"c":90.89,"h":94.854,"l":90.45,"n":22287,"o":94.24,"t":"2026-07-23T04:00:00Z","v":893939,"vw":91.358415},{"c":93.81,"h":95.29,"l":90.07,"n":20110,"o":91.68,"t":"2026-07-24T04:00:00Z","v":852207,"vw":93.857474},{"c":99.35,"h":99.71,"l":95.125,"n":24131,"o":96,"t":"2026-07-27T04:00:00Z","v":1200996,"vw":98.678359},{"c":103.16,"h":105.16,"l":99.88,"n":24177,"o":100,"t":"2026-07-28T04:00:00Z","v":1231260,"vw":103.185876},{"c":102.49,"h":103.27,"l":100.28,"n":21613,"o":100.92,"t":"2026-07-29T04:00:00Z","v":1023823,"vw":101.993857},{"c":100.26,"h":100.9,"l":98.26,"n":18613,"o":100.64,"t":"2026-07-30T04:00:00Z","v":633098,"vw":99.905854},{"c":99.54,"h":101.05,"l":98.75,"n":17880,"o":100.57,"t":"2026-07-31T04:00:00Z","v":676523,"vw":99.820213},{"c":108.82,"h":108.91,"l":101.855,"n":26803,"o":102.51,"t":"2026-08-03T04:00:00Z","v":1479950,"vw":106.945251},{"c":110.2,"h":111.9699,"l":108,"n":24484,"o":108.745,"t":"2026-08-04T04:00:00Z","v":1131460,"vw":109.892588},{"c":109.45,"h":113.35,"l":107.85,"n":20161,"o":110.09,"t":"2026-08-05T04:00:00Z","v":818284,"vw":109.556179},{"c":110.48,"h":111.99,"l":108.49,"n":19249,"o":109.88,"t":"2026-08-06T04:00:00Z","v":828407,"vw":110.79909},{"c":112.62,"h":112.83,"l":108.155,"n":18468,"o":109,"t":"2026-08-07T04:00:00Z","v":688762,"vw":111.907307},{"c":118.53,"h":118.9713,"l":112.98,"n":30617,"o":113.4,"t":"2026-08-10T04:00:00Z","v":1343004,"vw":117.723476},{"c":117.97,"h":119.92,"l":115.36,"n":25421,"o":119.9,"t":"2026-08-11T04:00:00Z","v":1101522,"vw":118.095331},{"c":112.23,"h":117.45,"l":112.149,"n":27884,"o":117.45,"t":"2026-08-12T04:00:00Z","v":1054082,"vw":113.216743},{"c":108.82,"h":114.085,"l":108.29,"n":22650,"o":113,"t":"2026-08-13T04:00:00Z","v":1183217,"vw":109.350195},{"c":108.13,"h":109.66,"l":106.19,"n":18095,"o":109.22,"t":"2026-08-14T04:00:00Z","v":705147,"vw":108.409133},{"c":105.16,"h":109.41,"l":104.93,"n":19745,"o":106.69,"t":"2026-08-17T04:00:00Z","v":843542,"vw":105.668499},{"c":103.38,"h":107.29,"l":100.43,"n":24460,"o":104.09,"t":"2026-08-18T04:00:00Z","v":1210005,"vw":104.533541},{"c":105.45,"h":108.02,"l":103.325,"n":25126,"o":104.29,"t":"2026-08-19T04:00:00Z","v":1054392,"vw":106.071653},{"c":105.02,"h":105.4051,"l":102.2961,"n":19523,"o":103.53,"t":"2026-08-20T04:00:00Z","v":869667,"vw":104.331763},{"c":109.01,"h":109.53,"l":105.395,"n":24238,"o":107.24,"t":"2026-08-21T04:00:00Z","v":1005577,"vw":108.341451},{"c":112.36,"h":113.42,"l":109.825,"n":27363,"o":110.32,"t":"2026-08-24T04:00:00Z","v":1292268,"vw":111.972045},{"c":108.9,"h":112.885,"l":106.92,"n":42182,"o":112.17,"t":"2026-08-25T04:00:00Z","v":2167577,"vw":109.380185},{"c":147.75,"h":154.58,"l":130.235,"n":225173,"o":131.37,"t":"2026-08-26T04:00:00Z","v":17233968,"vw":146.619941},{"c":145.75,"h":152.36,"l":142.12,"n":79143,"o":144.7,"t":"2026-08-27T04:00:00Z","v":4546532,"vw":148.220278},{"c":148.42,"h":150.53,"l":145.04,"n":47691,"o":146.07,"t":"2026-08-28T04:00:00Z","v":2331674,"vw":148.449358},{"c":143.08,"h":148.735,"l":141.95,"n":48172,"o":148.03,"t":"2026-08-31T04:00:00Z","v":2388450,"vw":143.869237},{"c":140.68,"h":143.37,"l":138.72,"n":31339,"o":142,"t":"2026-09-01T04:00:00Z","v":1732264,"vw":140.836385},{"c":136.6,"h":141.075,"l":136.17,"n":36688,"o":139.65,"t":"2026-09-02T04:00:00Z","v":1939452,"vw":137.530746},{"c":143.54,"h":144.4,"l":136.61,"n":32120,"o":137.7,"t":"2026-09-03T04:00:00Z","v":1472499,"vw":142.563026},{"c":149.67,"h":150.48,"l":142.7441,"n":30337,"o":144.89,"t":"2026-09-04T04:00:00Z","v":1457506,"vw":148.551959},{"c":151.43,"h":153.2,"l":148.54,"n":35182,"o":152.43,"t":"2026-09-08T04:00:00Z","v":1932181,"vw":150.872691},{"c":152.08,"h":155.22,"l":150.31,"n":30655,"o":153.41,"t":"2026-09-09T04:00:00Z","v":1470523,"vw":152.533092},{"c":142.93,"h":150,"l":142.5,"n":34335,"o":148.51,"t":"2026-09-10T04:00:00Z","v":1941708,"vw":144.418799},{"c":145.23,"h":148,"l":143.785,"n":28306,"o":145.76,"t":"2026-09-11T04:00:00Z","v":1342203,"vw":146.121094},{"c":140.62,"h":144.95,"l":140.52,"n":26777,"o":143.16,"t":"2026-09-14T04:00:00Z","v":1375670,"vw":142.159962},{"c":135.17,"h":141,"l":134.7,"n":35240,"o":140.15,"t":"2026-09-15T04:00:00Z","v":1494803,"vw":136.218037},{"c":139.89,"h":142.83,"l":135.11,"n":29161,"o":135.52,"t":"2026-09-16T04:00:00Z","v":1410790,"vw":140.449973},{"c":138.6,"h":142.5,"l":138.18,"n":19317,"o":141.74,"t":"2026-09-17T04:00:00Z","v":889727,"vw":139.272126},{"c":135.76,"h":138.2,"l":133.9,"n":19874,"o":136.87,"t":"2026-09-18T04:00:00Z","v":1613183,"vw":135.783594},{"c":136.76,"h":139.235,"l":135.12,"n":23935,"o":136.37,"t":"2026-09-21T04:00:00Z","v":935978,"vw":136.97661},{"c":136.21,"h":141.74,"l":134.92,"n":25233,"o":138,"t":"2026-09-22T04:00:00Z","v":1295497,"vw":136.576187},{"c":132.25,"h":136.24,"l":130.805,"n":26844,"o":135.41,"t":"2026-09-23T04:00:00Z","v":1094772,"vw":132.394338},{"c":134.3,"h":136.92,"l":131.26,"n":26600,"o":132.5,"t":"2026-09-24T04:00:00Z","v":1252170,"vw":134.352654},{"c":135.71,"h":136.72,"l":132.63,"n":24155,"o":134.5,"t":"2026-09-25T04:00:00Z","v":1066557,"vw":135.223097},{"c":134.18,"h":137.125,"l":133.6,"n":29727,"o":134.81,"t":"2026-09-28T04:00:00Z","v":1257268,"vw":134.848054},{"c":133.59,"h":134.875,"l":131.195,"n":24393,"o":133.13,"t":"2026-09-29T04:00:00Z","v":1145000,"vw":133.174053},{"c":134.69,"h":138,"l":133.23,"n":24203,"o":134.22,"t":"2026-09-30T04:00:00Z","v":1112262,"vw":135.520033},{"c":136.36,"h":138.41,"l":133.02,"n":25420,"o":134.64,"t":"2026-10-01T04:00:00Z","v":1136269,"vw":136.336005},{"c":135.91,"h":139.12,"l":135.305,"n":23810,"o":136.49,"t":"2026-10-02T04:00:00Z","v":1054031,"vw":136.411729},{"c":141.4,"h":142.25,"l":136.73,"n":29113,"o":136.97,"t":"2026-10-05T04:00:00Z","v":1469320,"vw":139.891028},{"c":141.39,"h":144.49,"l":139.511,"n":26723,"o":140.59,"t":"2026-10-06T04:00:00Z","v":1102097,"vw":141.221366},{"c":139.44,"h":141.7469,"l":138.41,"n":26758,"o":139.49,"t":"2026-10-07T04:00:00Z","v":1087608,"vw":139.728154},{"c":141.41,"h":143.215,"l":137.72,"n":22640,"o":137.72,"t":"2026-10-08T04:00:00Z","v":926240,"vw":141.710735},{"c":142.58,"h":143.39,"l":138.44,"n":23098,"o":141,"t":"2026-10-09T04:00:00Z","v":1002791,"vw":141.474274},{"c":145.91,"h":149.3,"l":143.91,"n":32852,"o":144,"t":"2026-10-12T04:00:00Z","v":1709187,"vw":146.047498},{"c":150.88,"h":152.4,"l":146.44,"n":30265,"o":146.44,"t":"2026-10-13T04:00:00Z","v":1528469,"vw":150.476318},{"c":149.74,"h":150.87,"l":147.52,"n":27134,"o":148.92,"t":"2026-10-14T04:00:00Z","v":1357589,"vw":149.471809},{"c":151.99,"h":156.72,"l":150.0471,"n":28869,"o":152,"t":"2026-10-15T04:00:00Z","v":1678533,"vw":153.207925}],"volatilityBars":[{"c":141.5,"h":141.5,"l":141.5,"n":1,"o":141.5,"t":"2026-10-09T12:45:00Z","v":150,"vw":141.5},{"c":141,"h":141,"l":141,"n":9,"o":141,"t":"2026-10-09T13:15:00Z","v":374,"vw":141},{"c":139.895,"h":141.47,"l":139.75,"n":641,"o":141,"t":"2026-10-09T13:30:00Z","v":41522,"vw":140.74254},{"c":139.77,"h":140.015,"l":138.44,"n":1097,"o":139.99,"t":"2026-10-09T13:45:00Z","v":67960,"vw":139.572601},{"c":139.895,"h":141.14,"l":139.27,"n":947,"o":139.91,"t":"2026-10-09T14:00:00Z","v":69213,"vw":140.025618},{"c":139.43,"h":140.255,"l":139.21,"n":633,"o":140.08,"t":"2026-10-09T14:15:00Z","v":18899,"vw":139.834498},{"c":139.535,"h":139.675,"l":139.24,"n":552,"o":139.355,"t":"2026-10-09T14:30:00Z","v":13696,"vw":139.478589},{"c":140.9299,"h":141.05,"l":139.48,"n":1781,"o":139.545,"t":"2026-10-09T14:45:00Z","v":106411,"vw":140.373589},{"c":140.76,"h":141.16,"l":140.5574,"n":865,"o":140.93,"t":"2026-10-09T15:00:00Z","v":29791,"vw":140.943355},{"c":141.36,"h":141.36,"l":140.84,"n":508,"o":140.88,"t":"2026-10-09T15:15:00Z","v":17105,"vw":141.059477},{"c":141.365,"h":141.51,"l":140.875,"n":564,"o":141.31,"t":"2026-10-09T15:30:00Z","v":19407,"vw":141.345387},{"c":141.63,"h":141.88,"l":141.1225,"n":842,"o":141.2,"t":"2026-10-09T15:45:00Z","v":47635,"vw":141.55269},{"c":141.81,"h":142,"l":141.7,"n":312,"o":141.7,"t":"2026-10-09T16:00:00Z","v":8700,"vw":141.832276},{"c":142.11,"h":142.115,"l":141.7725,"n":494,"o":141.86,"t":"2026-10-09T16:15:00Z","v":14846,"vw":141.929534},{"c":142.61,"h":142.65,"l":141.96,"n":476,"o":142.12,"t":"2026-10-09T16:30:00Z","v":13869,"vw":142.252703},{"c":142.55,"h":142.79,"l":142.25,"n":604,"o":142.61,"t":"2026-10-09T16:45:00Z","v":18718,"vw":142.619776},{"c":142.04,"h":142.52,"l":142.02,"n":391,"o":142.52,"t":"2026-10-09T17:00:00Z","v":12895,"vw":142.266602},{"c":141.905,"h":142.02,"l":141.82,"n":445,"o":141.99,"t":"2026-10-09T17:15:00Z","v":12499,"vw":141.960745},{"c":141.76,"h":142,"l":141.64,"n":469,"o":141.99,"t":"2026-10-09T17:30:00Z","v":10431,"vw":141.726863},{"c":141.51,"h":141.94,"l":141.48,"n":453,"o":141.8,"t":"2026-10-09T17:45:00Z","v":9315,"vw":141.722543},{"c":141.445,"h":141.8799,"l":141.39,"n":619,"o":141.7175,"t":"2026-10-09T18:00:00Z","v":15539,"vw":141.666586},{"c":141.565,"h":141.58,"l":141.395,"n":498,"o":141.5,"t":"2026-10-09T18:15:00Z","v":10052,"vw":141.49218},{"c":141.96,"h":142.18,"l":141.605,"n":634,"o":141.605,"t":"2026-10-09T18:30:00Z","v":19694,"vw":141.952542},{"c":141.96,"h":142.36,"l":141.89,"n":661,"o":141.97,"t":"2026-10-09T18:45:00Z","v":16644,"vw":142.138138},{"c":142.31,"h":142.515,"l":141.92,"n":783,"o":141.97,"t":"2026-10-09T19:00:00Z","v":24208,"vw":142.201027},{"c":142.26,"h":142.44,"l":142.01,"n":952,"o":142.35,"t":"2026-10-09T19:15:00Z","v":20565,"vw":142.210462},{"c":142.75,"h":142.75,"l":142.01,"n":1119,"o":142.24,"t":"2026-10-09T19:30:00Z","v":35898,"vw":142.363059},{"c":142.6,"h":143.39,"l":142.37,"n":3489,"o":142.73,"t":"2026-10-09T19:45:00Z","v":147713,"vw":142.854895},{"c":142.58,"h":142.58,"l":142.58,"n":44,"o":142.58,"t":"2026-10-09T20:00:00Z","v":134453,"vw":142.58},{"c":142.48,"h":142.48,"l":142.48,"n":10,"o":142.48,"t":"2026-10-09T21:45:00Z","v":119,"vw":142.48},{"c":143.98,"h":143.98,"l":143.98,"n":1,"o":143.98,"t":"2026-10-12T13:15:00Z","v":100,"vw":143.98},{"c":144.135,"h":146.895,"l":143.94,"n":1598,"o":144,"t":"2026-10-12T13:30:00Z","v":109573,"vw":145.322084},{"c":146.36,"h":146.78,"l":143.91,"n":1186,"o":144.27,"t":"2026-10-12T13:45:00Z","v":76507,"vw":145.369698},{"c":149.12,"h":149.3,"l":145.75,"n":2297,"o":146.13,"t":"2026-10-12T14:00:00Z","v":117283,"vw":147.455248},{"c":147.15,"h":149.23,"l":146.81,"n":1804,"o":148.93,"t":"2026-10-12T14:15:00Z","v":102615,"vw":147.971608},{"c":146.7,"h":147.63,"l":146.4,"n":1246,"o":147.24,"t":"2026-10-12T14:30:00Z","v":58243,"vw":147.149227},{"c":146.835,"h":147.5,"l":146.58,"n":964,"o":146.93,"t":"2026-10-12T14:45:00Z","v":36427,"vw":147.053493},{"c":146.655,"h":147.27,"l":146.5,"n":903,"o":146.82,"t":"2026-10-12T15:00:00Z","v":30628,"vw":146.922648},{"c":145.79,"h":146.735,"l":145.69,"n":1009,"o":146.655,"t":"2026-10-12T15:15:00Z","v":38702,"vw":146.269656},{"c":146.3,"h":147,"l":145.73,"n":1184,"o":145.89,"t":"2026-10-12T15:30:00Z","v":67726,"vw":146.368017},{"c":146.405,"h":146.65,"l":145.7357,"n":802,"o":146.32,"t":"2026-10-12T15:45:00Z","v":34502,"vw":146.266628},{"c":146.42,"h":146.71,"l":146.33,"n":570,"o":146.34,"t":"2026-10-12T16:00:00Z","v":15226,"vw":146.470978},{"c":146.59,"h":146.65,"l":146.22,"n":707,"o":146.54,"t":"2026-10-12T16:15:00Z","v":25603,"vw":146.409175},{"c":146.39,"h":146.79,"l":146.22,"n":611,"o":146.67,"t":"2026-10-12T16:30:00Z","v":19733,"vw":146.443627},{"c":146.52,"h":146.63,"l":146.12,"n":773,"o":146.435,"t":"2026-10-12T16:45:00Z","v":32846,"vw":146.358746},{"c":145.28,"h":146.465,"l":145.23,"n":1113,"o":146.4,"t":"2026-10-12T17:00:00Z","v":57565,"vw":146.086024},{"c":145.42,"h":145.7,"l":144.94,"n":725,"o":145.28,"t":"2026-10-12T17:15:00Z","v":22610,"vw":145.30213},{"c":144.525,"h":145.245,"l":144,"n":841,"o":145.2425,"t":"2026-10-12T17:30:00Z","v":37977,"vw":144.443204},{"c":144.8395,"h":144.8395,"l":144.24,"n":854,"o":144.455,"t":"2026-10-12T17:45:00Z","v":26168,"vw":144.542755},{"c":144.49,"h":144.9,"l":144.41,"n":758,"o":144.645,"t":"2026-10-12T18:00:00Z","v":20426,"vw":144.635828},{"c":144.6175,"h":144.86,"l":144.325,"n":931,"o":144.61,"t":"2026-10-12T18:15:00Z","v":26752,"vw":144.615342},{"c":144.62,"h":144.82,"l":144.49,"n":713,"o":144.61,"t":"2026-10-12T18:30:00Z","v":21028,"vw":144.656538},{"c":144.59,"h":145.08,"l":144.46,"n":930,"o":144.58,"t":"2026-10-12T18:45:00Z","v":28144,"vw":144.762016},{"c":144.825,"h":145.2141,"l":144.43,"n":954,"o":144.57,"t":"2026-10-12T19:00:00Z","v":40366,"vw":144.7968},{"c":144.41,"h":144.805,"l":144.41,"n":1127,"o":144.72,"t":"2026-10-12T19:15:00Z","v":41079,"vw":144.590364},{"c":145.2,"h":145.49,"l":144.37,"n":1636,"o":144.38,"t":"2026-10-12T19:30:00Z","v":68074,"vw":144.907394},{"c":145.99,"h":146.36,"l":145.28,"n":5406,"o":145.28,"t":"2026-10-12T19:45:00Z","v":260820,"vw":145.998474},{"c":145.91,"h":145.91,"l":145.91,"n":55,"o":145.91,"t":"2026-10-12T20:00:00Z","v":258773,"vw":145.91},{"c":145.35,"h":145.35,"l":145.35,"n":4,"o":145.35,"t":"2026-10-12T22:30:00Z","v":520,"vw":145.35},{"c":150.295,"h":151.56,"l":146.44,"n":1125,"o":146.44,"t":"2026-10-13T13:30:00Z","v":60212,"vw":149.386555},{"c":148.98,"h":150.25,"l":148.72,"n":706,"o":150.25,"t":"2026-10-13T13:45:00Z","v":23830,"vw":149.187412},{"c":148.845,"h":149.59,"l":148.65,"n":1233,"o":148.935,"t":"2026-10-13T14:00:00Z","v":48921,"vw":149.218191},{"c":149.45,"h":149.78,"l":148.76,"n":616,"o":148.845,"t":"2026-10-13T14:15:00Z","v":20318,"vw":149.472356},{"c":148.85,"h":149.71,"l":148.69,"n":941,"o":149.39,"t":"2026-10-13T14:30:00Z","v":36358,"vw":149.287885},{"c":149.14,"h":149.52,"l":148.36,"n":1220,"o":148.69,"t":"2026-10-13T14:45:00Z","v":71044,"vw":148.725141},{"c":149.43,"h":149.43,"l":148.94,"n":579,"o":149.225,"t":"2026-10-13T15:00:00Z","v":20056,"vw":149.22282},{"c":148.815,"h":149.33,"l":148.62,"n":728,"o":149.22,"t":"2026-10-13T15:15:00Z","v":26761,"vw":148.976928},{"c":149.125,"h":149.52,"l":148.67,"n":806,"o":148.7,"t":"2026-10-13T15:30:00Z","v":31389,"vw":149.275958},{"c":149.075,"h":149.39,"l":148.73,"n":671,"o":149.1275,"t":"2026-10-13T15:45:00Z","v":20184,"vw":149.115124},{"c":149.2,"h":149.31,"l":149.03,"n":684,"o":149.18,"t":"2026-10-13T16:00:00Z","v":21936,"vw":149.184529},{"c":149.335,"h":149.47,"l":149.19,"n":657,"o":149.19,"t":"2026-10-13T16:15:00Z","v":26264,"vw":149.371789},{"c":149.47,"h":149.67,"l":148.69,"n":1133,"o":149.275,"t":"2026-10-13T16:30:00Z","v":63501,"vw":149.36272},{"c":149.89,"h":150.02,"l":149.42,"n":704,"o":149.58,"t":"2026-10-13T16:45:00Z","v":33462,"vw":149.719661},{"c":150.06,"h":150.11,"l":149.49,"n":714,"o":149.81,"t":"2026-10-13T17:00:00Z","v":21126,"vw":149.764534},{"c":150.17,"h":150.17,"l":149.83,"n":691,"o":150,"t":"2026-10-13T17:15:00Z","v":21904,"vw":149.971526},{"c":150.405,"h":150.405,"l":149.82,"n":829,"o":150.075,"t":"2026-10-13T17:30:00Z","v":23712,"vw":150.14783},{"c":150.49,"h":150.75,"l":150.31,"n":932,"o":150.31,"t":"2026-10-13T17:45:00Z","v":30575,"vw":150.544434},{"c":150.79,"h":151.11,"l":150.51,"n":1100,"o":150.54,"t":"2026-10-13T18:00:00Z","v":40579,"vw":150.879107},{"c":151.4,"h":151.7,"l":150.805,"n":1247,"o":150.845,"t":"2026-10-13T18:15:00Z","v":50116,"vw":151.245334},{"c":151.87,"h":151.92,"l":151.35,"n":961,"o":151.38,"t":"2026-10-13T18:30:00Z","v":32932,"vw":151.72037},{"c":151.895,"h":152.02,"l":151.55,"n":1098,"o":151.85,"t":"2026-10-13T18:45:00Z","v":40067,"vw":151.815795},{"c":151.865,"h":152.4,"l":151.76,"n":1149,"o":151.92,"t":"2026-10-13T19:00:00Z","v":51952,"vw":151.982394},{"c":151.32,"h":152.14,"l":151.1505,"n":1322,"o":151.97,"t":"2026-10-13T19:15:00Z","v":44628,"vw":151.696715},{"c":151.75,"h":151.805,"l":150.88,"n":1979,"o":151.25,"t":"2026-10-13T19:30:00Z","v":90714,"vw":151.390083},{"c":150.82,"h":151.971,"l":150.77,"n":5555,"o":151.685,"t":"2026-10-13T19:45:00Z","v":238536,"vw":151.386648},{"c":150.5542,"h":151.25,"l":150.5542,"n":54,"o":150.99,"t":"2026-10-13T20:00:00Z","v":276749,"vw":150.853229},{"c":151.5,"h":151.5,"l":151.5,"n":1,"o":151.5,"t":"2026-10-13T21:15:00Z","v":357,"vw":151.5},{"c":151.31,"h":151.31,"l":151.31,"n":4,"o":151.31,"t":"2026-10-14T10:45:00Z","v":540,"vw":151.31},{"c":149.78,"h":149.78,"l":149,"n":4,"o":149,"t":"2026-10-14T13:00:00Z","v":771,"vw":149.110482},{"c":149.2638,"h":149.2638,"l":149.2638,"n":1,"o":149.2638,"t":"2026-10-14T13:15:00Z","v":100,"vw":149.2638},{"c":150.27,"h":150.6499,"l":148.52,"n":573,"o":148.92,"t":"2026-10-14T13:30:00Z","v":47381,"vw":149.440518},{"c":149.485,"h":150.39,"l":148.835,"n":785,"o":150.14,"t":"2026-10-14T13:45:00Z","v":44607,"vw":149.366511},{"c":148.515,"h":149.525,"l":148.0111,"n":978,"o":149.485,"t":"2026-10-14T14:00:00Z","v":39043,"vw":148.763059},{"c":147.9599,"h":148.59,"l":147.63,"n":887,"o":148.51,"t":"2026-10-14T14:15:00Z","v":44623,"vw":148.146576},{"c":148.16,"h":148.28,"l":147.52,"n":716,"o":147.73,"t":"2026-10-14T14:30:00Z","v":27425,"vw":148.0101},{"c":148.8,"h":148.84,"l":147.96,"n":795,"o":148.12,"t":"2026-10-14T14:45:00Z","v":30496,"vw":148.302252},{"c":149.05,"h":149.07,"l":148.25,"n":869,"o":148.8,"t":"2026-10-14T15:00:00Z","v":32083,"vw":148.797298},{"c":149.9975,"h":150.1,"l":148.9055,"n":888,"o":149.06,"t":"2026-10-14T15:15:00Z","v":28670,"vw":149.608766},{"c":149.8,"h":150.47,"l":149.205,"n":1054,"o":150.005,"t":"2026-10-14T15:30:00Z","v":54605,"vw":150.083149},{"c":149.365,"h":149.91,"l":149.31,"n":573,"o":149.805,"t":"2026-10-14T15:45:00Z","v":20704,"vw":149.639304},{"c":149.47,"h":149.64,"l":149.32,"n":681,"o":149.41,"t":"2026-10-14T16:00:00Z","v":25943,"vw":149.489203},{"c":149.71,"h":149.79,"l":149.16,"n":601,"o":149.47,"t":"2026-10-14T16:15:00Z","v":23995,"vw":149.45205},{"c":149.82,"h":150.05,"l":149.69,"n":582,"o":149.745,"t":"2026-10-14T16:30:00Z","v":18631,"vw":149.862277},{"c":149.455,"h":149.86,"l":149.24,"n":480,"o":149.86,"t":"2026-10-14T16:45:00Z","v":14274,"vw":149.688505},{"c":149.27,"h":149.68,"l":149.27,"n":584,"o":149.33,"t":"2026-10-14T17:00:00Z","v":23392,"vw":149.505488},{"c":149.78,"h":150.13,"l":149.35,"n":779,"o":149.42,"t":"2026-10-14T17:15:00Z","v":36091,"vw":149.80552},{"c":150.485,"h":150.7,"l":149.26,"n":1245,"o":149.82,"t":"2026-10-14T17:30:00Z","v":63666,"vw":150.133299},{"c":150.545,"h":150.545,"l":150.07,"n":956,"o":150.485,"t":"2026-10-14T17:45:00Z","v":42991,"vw":150.351979},{"c":150.49,"h":150.65,"l":150.24,"n":708,"o":150.555,"t":"2026-10-14T18:00:00Z","v":22858,"vw":150.512758},{"c":150.75,"h":150.87,"l":150.49,"n":742,"o":150.57,"t":"2026-10-14T18:15:00Z","v":24426,"vw":150.698726},{"c":150.66,"h":150.75,"l":150.38,"n":811,"o":150.705,"t":"2026-10-14T18:30:00Z","v":29736,"vw":150.634373},{"c":150.27,"h":150.57,"l":150.18,"n":797,"o":150.57,"t":"2026-10-14T18:45:00Z","v":28566,"vw":150.3728},{"c":150.225,"h":150.485,"l":150.175,"n":1080,"o":150.29,"t":"2026-10-14T19:00:00Z","v":38840,"vw":150.332741},{"c":148.625,"h":150.32,"l":147.76,"n":1604,"o":150.29,"t":"2026-10-14T19:15:00Z","v":64463,"vw":149.099798},{"c":148.47,"h":148.79,"l":147.8,"n":1807,"o":148.625,"t":"2026-10-14T19:30:00Z","v":69728,"vw":148.20557},{"c":149.76,"h":149.87,"l":148.285,"n":4920,"o":148.4,"t":"2026-10-14T19:45:00Z","v":241321,"vw":149.223224},{"c":149.74,"h":149.74,"l":149.74,"n":57,"o":149.74,"t":"2026-10-14T20:00:00Z","v":191245,"vw":149.74},{"c":148.94,"h":148.94,"l":148.65,"n":8,"o":148.65,"t":"2026-10-14T23:45:00Z","v":491,"vw":148.761111},{"c":150.65,"h":150.65,"l":150.65,"n":1,"o":150.65,"t":"2026-10-15T11:30:00Z","v":150,"vw":150.65},{"c":150.74,"h":150.74,"l":150.74,"n":5,"o":150.74,"t":"2026-10-15T13:15:00Z","v":201,"vw":150.74},{"c":151.86,"h":153.75,"l":151.44,"n":890,"o":152,"t":"2026-10-15T13:30:00Z","v":40404,"vw":152.837473},{"c":152.74,"h":153.24,"l":151.7,"n":993,"o":151.775,"t":"2026-10-15T13:45:00Z","v":40864,"vw":152.710455},{"c":153.835,"h":153.9654,"l":152.3152,"n":1684,"o":152.88,"t":"2026-10-15T14:00:00Z","v":59049,"vw":153.028012},{"c":153.99,"h":154.72,"l":153.52,"n":1950,"o":153.84,"t":"2026-10-15T14:15:00Z","v":109124,"vw":154.210377},{"c":153.605,"h":154.3,"l":153.385,"n":1214,"o":154.09,"t":"2026-10-15T14:30:00Z","v":50656,"vw":154.00167},{"c":154.32,"h":154.74,"l":153.535,"n":1347,"o":153.67,"t":"2026-10-15T14:45:00Z","v":63733,"vw":154.246546},{"c":155.1575,"h":155.4553,"l":154.32,"n":1186,"o":154.32,"t":"2026-10-15T15:00:00Z","v":52614,"vw":154.925429},{"c":156.065,"h":156.72,"l":155.095,"n":1539,"o":155.095,"t":"2026-10-15T15:15:00Z","v":72051,"vw":156.289289},{"c":152,"h":156.35,"l":152,"n":1793,"o":156.12,"t":"2026-10-15T15:30:00Z","v":142119,"vw":155.280953},{"c":151.555,"h":152.16,"l":150.0471,"n":1282,"o":152,"t":"2026-10-15T15:45:00Z","v":51647,"vw":151.161932},{"c":151.96,"h":152.3,"l":151.56,"n":854,"o":151.56,"t":"2026-10-15T16:00:00Z","v":36736,"vw":151.862459},{"c":152.495,"h":152.7,"l":151.705,"n":787,"o":151.965,"t":"2026-10-15T16:15:00Z","v":26905,"vw":152.275628},{"c":152.41,"h":152.495,"l":151.755,"n":866,"o":152.495,"t":"2026-10-15T16:30:00Z","v":33367,"vw":152.153394},{"c":151.57,"h":152.64,"l":151.56,"n":442,"o":152.525,"t":"2026-10-15T16:45:00Z","v":14104,"vw":152.030338},{"c":152.935,"h":153.075,"l":152.7539,"n":79,"o":152.7539,"t":"2026-10-15T18:00:00Z","v":3025,"vw":152.914046},{"c":152.84,"h":153.56,"l":152.62,"n":913,"o":153.07,"t":"2026-10-15T18:15:00Z","v":32893,"vw":153.007567},{"c":152.22,"h":153.18,"l":152.22,"n":936,"o":152.8,"t":"2026-10-15T18:30:00Z","v":34760,"vw":152.771863},{"c":152,"h":152.51,"l":151.705,"n":937,"o":152.365,"t":"2026-10-15T18:45:00Z","v":33502,"vw":152.175059},{"c":152.86,"h":153,"l":152.03,"n":902,"o":152.07,"t":"2026-10-15T19:00:00Z","v":37899,"vw":152.480852},{"c":153.11,"h":153.285,"l":152.7,"n":1164,"o":152.77,"t":"2026-10-15T19:15:00Z","v":45262,"vw":153.014837},{"c":152.225,"h":153.41,"l":151.96,"n":1806,"o":153.03,"t":"2026-10-15T19:30:00Z","v":70582,"vw":152.690355},{"c":152,"h":152.29,"l":151.59,"n":4949,"o":152.16,"t":"2026-10-15T19:45:00Z","v":214216,"vw":151.966873},{"c":151.99,"h":151.99,"l":151.99,"n":61,"o":151.99,"t":"2026-10-15T20:00:00Z","v":266190,"vw":151.99},{"c":151.99,"h":151.99,"l":151.99,"n":1,"o":151.99,"t":"2026-10-15T22:15:00Z","v":100,"vw":151.99},{"c":152.09,"h":152.3869,"l":152.09,"n":3,"o":152.3869,"t":"2026-10-15T22:45:00Z","v":861,"vw":152.141966}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0270643947762097,"strike":187.80965921643144,"iv":3.3078445842455726,"gamma":0.007731870166070133,"theta":-2.5729114071744563,"vega":0.012405651990228686,"rho":0.0003064834424120093,"breakevenPct":24.242860458719417},{"delta":0.15,"premium":0.3383833645595475,"strike":156.74411090293634,"iv":0.5867599762878632,"gamma":0.052706294988694,"theta":-0.5589158155669539,"vega":0.01678329313821103,"rho":0.00045755054414859124,"breakevenPct":3.350545606616148},{"delta":0.2,"premium":0.4768048647925912,"strike":155.82130090138273,"iv":0.5556171316911103,"gamma":0.06439608599996702,"theta":-0.6141455427802058,"vega":0.021130757086247523,"rho":0.0005865138197332918,"breakevenPct":2.8344665873908164},{"delta":0.25,"premium":0.6305963506898088,"strike":154.9388072986204,"iv":0.5310526479750779,"gamma":0.0748318202047174,"theta":-0.6726796172674677,"vega":0.02516154873164219,"rho":0.0007205395547862277,"breakevenPct":2.355025757819709},{"delta":0.3,"premium":0.9087449933244326,"strike":154.38251001335112,"iv":0.5597130841121496,"gamma":0.07512109479305741,"theta":-0.757948865153538,"vega":0.026630173564753005,"rho":0.0008955251891730699,"breakevenPct":2.172021189996416},{"delta":0.35,"premium":1.1868936359590565,"strike":153.82621272808188,"iv":0.5883735202492212,"gamma":0.07541036938139742,"theta":-0.8432181130396084,"vega":0.02809879839786382,"rho":0.0010705108235599119,"breakevenPct":1.9890166221731223},{"delta":0.4,"premium":1.4650422785936805,"strike":153.26991544281265,"iv":0.6170339563862928,"gamma":0.07569964396973743,"theta":-0.9284873609256787,"vega":0.029567423230974638,"rho":0.0012454964579467543,"breakevenPct":1.8060120543498286},{"delta":0.45,"premium":1.7431909212283043,"strike":152.71361815754338,"iv":0.6456943925233645,"gamma":0.07598891855807743,"theta":-1.013756608811749,"vega":0.03103604806408545,"rho":0.0014204820923335963,"breakevenPct":1.623007486526535},{"delta":0.5,"premium":2.045233265720081,"strike":152.10953346855985,"iv":0.6499371196754563,"gamma":0.0758501014198783,"theta":-1.0232906693711967,"vega":0.031178296146044625,"rho":0.001596731828427129,"breakevenPct":1.4242823437593946},{"delta":0.55,"premium":2.3621703853955376,"strike":151.47565922920893,"iv":0.6389584178498985,"gamma":0.0754444219066937,"theta":-0.9856131845841785,"vega":0.03049371196754564,"rho":0.0017737695759741832,"breakevenPct":1.2157573620662196},{"delta":0.6,"premium":2.679107505070994,"strike":150.841784989858,"iv":0.6279797160243408,"gamma":0.07503874239350912,"theta":-0.9479356997971603,"vega":0.029809127789046652,"rho":0.0019508073235212369,"breakevenPct":1.0072323803730452},{"delta":0.65,"premium":2.9960446247464505,"strike":150.2079107505071,"iv":0.617001014198783,"gamma":0.07463306288032454,"theta":-0.9102582150101419,"vega":0.029124543610547667,"rho":0.0021278450710682907,"breakevenPct":0.7987073986798702},{"delta":0.7,"premium":3.3825355756791717,"strike":149.5653298835705,"iv":0.6063583441138422,"gamma":0.07158771021992238,"theta":-0.8451310478654593,"vega":0.027465588615782667,"rho":0.002299717920662741,"breakevenPct":0.63021610582911},{"delta":0.75,"premium":3.8562499999999993,"strike":148.875,"iv":0.6018625,"gamma":0.066375,"theta":-0.77085,"vega":0.025237500000000003,"rho":0.00246727318200603,"breakevenPct":0.4876965589841372},{"delta":0.8,"premium":5.1036585365853675,"strike":147.52032520325204,"iv":0.6903821138211385,"gamma":0.05203495934959347,"theta":-0.7770369918699189,"vega":0.022292276422764226,"rho":0.002613206656493583,"breakevenPct":0.4171220079198515},{"delta":0.85,"premium":5.684254807692307,"strike":146.75240384615384,"iv":0.6663072115384614,"gamma":0.044444951923076924,"theta":-0.6374408653846152,"vega":0.018517067307692307,"rho":0.002765683152833326,"breakevenPct":0.29387371132715145},{"delta":0.9,"premium":9.57368421052632,"strike":142.78947368421052,"iv":0.9432842105263162,"gamma":0.023778947368421035,"theta":-0.6637947368421052,"vega":0.013942105263157891,"rho":0.0028377578817367424,"breakevenPct":0.2455147672457597}],"put":[{"delta":0.1,"premium":0.6132139196251654,"strike":137.81295420796525,"iv":1.6986813971153762,"gamma":0.021270199327382052,"theta":-1.2924356873082707,"vega":0.013310307320053307,"rho":-0.0002954462513341432,"breakevenPct":9.731074223080427},{"delta":0.15,"premium":0.7714503154483741,"strike":142.72386750786234,"iv":1.3079542193461564,"gamma":0.024289049603799746,"theta":-1.3389453658411168,"vega":0.01687609301769721,"rho":-0.0004876422933773641,"breakevenPct":6.604107380476382},{"delta":0.2,"premium":0.7884143555594018,"strike":146.56422838517494,"iv":0.911400321201076,"gamma":0.04172284223110382,"theta":-1.0892717145400082,"vega":0.021118992007727114,"rho":-0.0006252223346285348,"breakevenPct":4.08854922717579},{"delta":0.25,"premium":0.7445080165789558,"strike":148.78032066315822,"iv":0.6775251940848082,"gamma":0.06475646390404824,"theta":-0.9345616796725297,"vega":0.023036371576897717,"rho":-0.0008227845450660719,"breakevenPct":2.6016102068693545},{"delta":0.3,"premium":0.884641836500618,"strike":149.6732091825031,"iv":0.5993483467410765,"gamma":0.07589482205165661,"theta":-0.852346759642715,"vega":0.02664428289047509,"rho":-0.0009659945329638128,"breakevenPct":2.1063442687002625},{"delta":0.35,"premium":1.0640116019634092,"strike":150.32574743418118,"iv":0.5540008924587239,"gamma":0.08267536813922356,"theta":-0.7929082998661312,"vega":0.028890896921017404,"rho":-0.0011244514437578452,"breakevenPct":1.7950287306942811},{"delta":0.4,"premium":1.2592369477911647,"strike":150.8835341365462,"iv":0.5382489959839357,"gamma":0.0874277108433735,"theta":-0.7864156626506024,"vega":0.029560240963855424,"rho":-0.0013128054536704237,"breakevenPct":1.556485828834119},{"delta":0.45,"premium":1.4544622936189202,"strike":151.4413208389112,"iv":0.5224970995091477,"gamma":0.09218005354752343,"theta":-0.7799230254350736,"vega":0.03022958500669344,"rho":-0.001501159463583002,"breakevenPct":1.317942926973957},{"delta":0.5,"premium":1.6496876394466753,"strike":151.9991075412762,"iv":0.5067452030343597,"gamma":0.09693239625167335,"theta":-0.7734303882195448,"vega":0.03089892904953146,"rho":-0.0016895134734955801,"breakevenPct":1.0794000251137954},{"delta":0.55,"premium":1.8653000458085203,"strike":152.5584058634906,"iv":0.4930158497480531,"gamma":0.10061126889601466,"theta":-0.7640045350435181,"vega":0.0313364635822263,"rho":-0.00187789675462406,"breakevenPct":0.8532759933666093},{"delta":0.6,"premium":2.260398534127347,"strike":153.1310123683005,"iv":0.49709280806229955,"gamma":0.09483939532753093,"theta":-0.7287548786074209,"vega":0.029733165368758592,"rho":-0.002066537737241554,"breakevenPct":0.7364867200650356},{"delta":0.65,"premium":2.655497022446175,"strike":153.7036188731104,"iv":0.501169766376546,"gamma":0.08906752175904718,"theta":-0.6935052221713238,"vega":0.028129867155290884,"rho":-0.0022551787198590487,"breakevenPct":0.6196974467634615},{"delta":0.7,"premium":3.0505955107650014,"strike":154.2762253779203,"iv":0.5052467246907925,"gamma":0.08329564819056345,"theta":-0.6582555657352268,"vega":0.026526568941823182,"rho":-0.0024438197024765425,"breakevenPct":0.5029081734618878},{"delta":0.75,"premium":3.4456939990838293,"strike":154.8488318827302,"iv":0.5093236830050389,"gamma":0.07752377462207971,"theta":-0.6230059092991297,"vega":0.024923270728355474,"rho":-0.002632460685094037,"breakevenPct":0.3861189001603137},{"delta":0.8,"premium":5.0145739910313925,"strike":156.54708520179372,"iv":0.5706538116591929,"gamma":0.0640977578475336,"theta":-0.5605421524663676,"vega":0.021364573991031387,"rho":-0.0028295411066385613,"breakevenPct":0.3009992691872408},{"delta":0.85,"premium":7.004484304932735,"strike":158.64910313901345,"iv":0.6525204035874439,"gamma":0.047926233183856505,"theta":-0.48831681614349776,"vega":0.017104484304932735,"rho":-0.0030296487182329976,"breakevenPct":0.2272394012233043},{"delta":0.9,"premium":8.994394618834082,"strike":160.75112107623318,"iv":0.7343869955156951,"gamma":0.03175470852017936,"theta":-0.4160914798206278,"vega":0.012844394618834076,"rho":-0.0032297563298274343,"breakevenPct":0.15347953325936764}]},"raw":{"call":[{"delta":0.1,"premium":1.0270643947762097,"strike":187.80965921643144,"iv":3.3078445842455726,"gamma":0.007731870166070133,"theta":-2.5729114071744563,"vega":0.012405651990228686,"rho":0.0003064834424120093,"breakevenPct":24.242860458719417},{"delta":0.15,"premium":0.3383833645595475,"strike":156.74411090293634,"iv":0.5867599762878632,"gamma":0.052706294988694,"theta":-0.5589158155669539,"vega":0.01678329313821103,"rho":0.00045755054414859124,"breakevenPct":3.350545606616148},{"delta":0.2,"premium":0.4768048647925912,"strike":155.82130090138273,"iv":0.5556171316911103,"gamma":0.06439608599996702,"theta":-0.6141455427802058,"vega":0.021130757086247523,"rho":0.0005865138197332918,"breakevenPct":2.8344665873908164},{"delta":0.25,"premium":0.6305963506898088,"strike":154.9388072986204,"iv":0.5310526479750779,"gamma":0.0748318202047174,"theta":-0.6726796172674677,"vega":0.02516154873164219,"rho":0.0007205395547862277,"breakevenPct":2.355025757819709},{"delta":0.3,"premium":0.9087449933244326,"strike":154.38251001335112,"iv":0.5597130841121496,"gamma":0.07512109479305741,"theta":-0.757948865153538,"vega":0.026630173564753005,"rho":0.0008955251891730699,"breakevenPct":2.172021189996416},{"delta":0.35,"premium":1.1868936359590565,"strike":153.82621272808188,"iv":0.5883735202492212,"gamma":0.07541036938139742,"theta":-0.8432181130396084,"vega":0.02809879839786382,"rho":0.0010705108235599119,"breakevenPct":1.9890166221731223},{"delta":0.4,"premium":1.4650422785936805,"strike":153.26991544281265,"iv":0.6170339563862928,"gamma":0.07569964396973743,"theta":-0.9284873609256787,"vega":0.029567423230974638,"rho":0.0012454964579467543,"breakevenPct":1.8060120543498286},{"delta":0.45,"premium":1.7431909212283043,"strike":152.71361815754338,"iv":0.6456943925233645,"gamma":0.07598891855807743,"theta":-1.013756608811749,"vega":0.03103604806408545,"rho":0.0014204820923335963,"breakevenPct":1.623007486526535},{"delta":0.5,"premium":2.045233265720081,"strike":152.10953346855985,"iv":0.6499371196754563,"gamma":0.0758501014198783,"theta":-1.0232906693711967,"vega":0.031178296146044625,"rho":0.001596731828427129,"breakevenPct":1.4242823437593946},{"delta":0.55,"premium":2.3621703853955376,"strike":151.47565922920893,"iv":0.6389584178498985,"gamma":0.0754444219066937,"theta":-0.9856131845841785,"vega":0.03049371196754564,"rho":0.0017737695759741832,"breakevenPct":1.2157573620662196},{"delta":0.6,"premium":2.679107505070994,"strike":150.841784989858,"iv":0.6279797160243408,"gamma":0.07503874239350912,"theta":-0.9479356997971603,"vega":0.029809127789046652,"rho":0.0019508073235212369,"breakevenPct":1.0072323803730452},{"delta":0.65,"premium":2.9960446247464505,"strike":150.2079107505071,"iv":0.617001014198783,"gamma":0.07463306288032454,"theta":-0.9102582150101419,"vega":0.029124543610547667,"rho":0.0021278450710682907,"breakevenPct":0.7987073986798702},{"delta":0.7,"premium":3.3825355756791717,"strike":149.5653298835705,"iv":0.6063583441138422,"gamma":0.07158771021992238,"theta":-0.8451310478654593,"vega":0.027465588615782667,"rho":0.002299717920662741,"breakevenPct":0.63021610582911},{"delta":0.75,"premium":3.8562499999999993,"strike":148.875,"iv":0.6018625,"gamma":0.066375,"theta":-0.77085,"vega":0.025237500000000003,"rho":0.00246727318200603,"breakevenPct":0.4876965589841372},{"delta":0.8,"premium":5.1036585365853675,"strike":147.52032520325204,"iv":0.6903821138211385,"gamma":0.05203495934959347,"theta":-0.7770369918699189,"vega":0.022292276422764226,"rho":0.002613206656493583,"breakevenPct":0.4171220079198515},{"delta":0.85,"premium":5.684254807692307,"strike":146.75240384615384,"iv":0.6663072115384614,"gamma":0.044444951923076924,"theta":-0.6374408653846152,"vega":0.018517067307692307,"rho":0.002765683152833326,"breakevenPct":0.29387371132715145},{"delta":0.9,"premium":9.57368421052632,"strike":142.78947368421052,"iv":0.9432842105263162,"gamma":0.023778947368421035,"theta":-0.6637947368421052,"vega":0.013942105263157891,"rho":0.0028377578817367424,"breakevenPct":0.2455147672457597}],"put":[{"delta":0.1,"premium":0.6132139196251654,"strike":137.81295420796525,"iv":1.6986813971153762,"gamma":0.021270199327382052,"theta":-1.2924356873082707,"vega":0.013310307320053307,"rho":-0.0002954462513341432,"breakevenPct":9.731074223080427},{"delta":0.15,"premium":0.7714503154483741,"strike":142.72386750786234,"iv":1.3079542193461564,"gamma":0.024289049603799746,"theta":-1.3389453658411168,"vega":0.01687609301769721,"rho":-0.0004876422933773641,"breakevenPct":6.604107380476382},{"delta":0.2,"premium":0.7884143555594018,"strike":146.56422838517494,"iv":0.911400321201076,"gamma":0.04172284223110382,"theta":-1.0892717145400082,"vega":0.021118992007727114,"rho":-0.0006252223346285348,"breakevenPct":4.08854922717579},{"delta":0.25,"premium":0.7445080165789558,"strike":148.78032066315822,"iv":0.6775251940848082,"gamma":0.06475646390404824,"theta":-0.9345616796725297,"vega":0.023036371576897717,"rho":-0.0008227845450660719,"breakevenPct":2.6016102068693545},{"delta":0.3,"premium":0.884641836500618,"strike":149.6732091825031,"iv":0.5993483467410765,"gamma":0.07589482205165661,"theta":-0.852346759642715,"vega":0.02664428289047509,"rho":-0.0009659945329638128,"breakevenPct":2.1063442687002625},{"delta":0.35,"premium":1.0640116019634092,"strike":150.32574743418118,"iv":0.5540008924587239,"gamma":0.08267536813922356,"theta":-0.7929082998661312,"vega":0.028890896921017404,"rho":-0.0011244514437578452,"breakevenPct":1.7950287306942811},{"delta":0.4,"premium":1.2592369477911647,"strike":150.8835341365462,"iv":0.5382489959839357,"gamma":0.0874277108433735,"theta":-0.7864156626506024,"vega":0.029560240963855424,"rho":-0.0013128054536704237,"breakevenPct":1.556485828834119},{"delta":0.45,"premium":1.4544622936189202,"strike":151.4413208389112,"iv":0.5224970995091477,"gamma":0.09218005354752343,"theta":-0.7799230254350736,"vega":0.03022958500669344,"rho":-0.001501159463583002,"breakevenPct":1.317942926973957},{"delta":0.5,"premium":1.6496876394466753,"strike":151.9991075412762,"iv":0.5067452030343597,"gamma":0.09693239625167335,"theta":-0.7734303882195448,"vega":0.03089892904953146,"rho":-0.0016895134734955801,"breakevenPct":1.0794000251137954},{"delta":0.55,"premium":1.8653000458085203,"strike":152.5584058634906,"iv":0.4930158497480531,"gamma":0.10061126889601466,"theta":-0.7640045350435181,"vega":0.0313364635822263,"rho":-0.00187789675462406,"breakevenPct":0.8532759933666093},{"delta":0.6,"premium":2.260398534127347,"strike":153.1310123683005,"iv":0.49709280806229955,"gamma":0.09483939532753093,"theta":-0.7287548786074209,"vega":0.029733165368758592,"rho":-0.002066537737241554,"breakevenPct":0.7364867200650356},{"delta":0.65,"premium":2.655497022446175,"strike":153.7036188731104,"iv":0.501169766376546,"gamma":0.08906752175904718,"theta":-0.6935052221713238,"vega":0.028129867155290884,"rho":-0.0022551787198590487,"breakevenPct":0.6196974467634615},{"delta":0.7,"premium":3.0505955107650014,"strike":154.2762253779203,"iv":0.5052467246907925,"gamma":0.08329564819056345,"theta":-0.6582555657352268,"vega":0.026526568941823182,"rho":-0.0024438197024765425,"breakevenPct":0.5029081734618878},{"delta":0.75,"premium":3.4456939990838293,"strike":154.8488318827302,"iv":0.5093236830050389,"gamma":0.07752377462207971,"theta":-0.6230059092991297,"vega":0.024923270728355474,"rho":-0.002632460685094037,"breakevenPct":0.3861189001603137},{"delta":0.8,"premium":5.0145739910313925,"strike":156.54708520179372,"iv":0.5706538116591929,"gamma":0.0640977578475336,"theta":-0.5605421524663676,"vega":0.021364573991031387,"rho":-0.0028295411066385613,"breakevenPct":0.3009992691872408},{"delta":0.85,"premium":7.004484304932735,"strike":158.64910313901345,"iv":0.6525204035874439,"gamma":0.047926233183856505,"theta":-0.48831681614349776,"vega":0.017104484304932735,"rho":-0.0030296487182329976,"breakevenPct":0.2272394012233043},{"delta":0.9,"premium":8.994394618834082,"strike":160.75112107623318,"iv":0.7343869955156951,"gamma":0.03175470852017936,"theta":-0.4160914798206278,"vega":0.012844394618834076,"rho":-0.0032297563298274343,"breakevenPct":0.15347953325936764}]}},"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"}}