{"symbol":"CDW","url":"https://intraalpha.com/companies/CDW","capturedAt":"2026-10-22T22:57:28.834Z","state":"ready","quote":{"symbol":"CDW","last_price":164.62,"prev_close":158.28,"regular_close":164.62,"change":6.34,"change_pct":4.0056,"regular_change":6.34,"regular_change_pct":4.0056,"extended_change":0,"extended_change_pct":0,"bid":164,"ask":164.58,"bid_size":100,"ask_size":200,"volume":1952579,"vwap":162.394407,"open":158.24,"high":165.555,"low":154.89,"close":164.62,"trade_count":31218,"last_trade_at":"2026-10-22T20:34:59.219312726Z","last_quote_at":"2026-10-22T21:20:18.434783037Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:57:22.758525708-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CDW","fetched_at":"2026-10-22T22:57:28.420506+00:00","name":"CDW Corp","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"CDW Corporation, headquartered in Lincolnshire, Illinois, is a provider of technology products and services for business, government and education.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":19787758000,"ebitda":2010900000,"pe_ratio":18.64,"peg_ratio":1.335,"book_value":19.49,"dividend_per_share":2.515,"dividend_yield":0.0162,"eps":8.49,"revenue_ttm":23500401000,"gross_profit_ttm":5019700000,"profit_margin":0.046,"operating_margin_ttm":0.0735,"return_on_assets_ttm":0.0659,"return_on_equity_ttm":0.44,"quarterly_earnings_growth":0.049,"quarterly_revenue_growth":0.1,"analyst_target_price":158.67,"analyst_number":2,"beta":0.941,"fifty_two_week_high":165.51,"fifty_two_week_low":96.09,"fifty_day_ma":143.54,"two_hundred_day_ma":132.11,"shares_outstanding":125017000,"forward_pe":15.15,"price_to_sales":0.842,"price_to_book":7.48,"ev_to_revenue":1.016,"ev_to_ebitda":12.08},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:57:28.420506+00:00"},"optionObservedAt":"2026-10-22T19:59:17.471Z","bars":[{"c":150,"h":150,"l":150,"n":1,"o":150,"t":"2026-10-15T13:05:00Z","v":623,"vw":150},{"c":153.28,"h":154.78,"l":150.94,"n":437,"o":150.94,"t":"2026-10-15T13:30:00Z","v":37545,"vw":152.390778},{"c":153.4,"h":154.03,"l":152.865,"n":311,"o":153.285,"t":"2026-10-15T13:35:00Z","v":8073,"vw":153.440816},{"c":151.89,"h":153.4,"l":151.655,"n":331,"o":153.21,"t":"2026-10-15T13:40:00Z","v":21873,"vw":152.789027},{"c":150.38,"h":151.78,"l":149.91,"n":266,"o":151.78,"t":"2026-10-15T13:45:00Z","v":8152,"vw":150.772933},{"c":150.01,"h":150.24,"l":149.45,"n":386,"o":150.15,"t":"2026-10-15T13:50:00Z","v":24980,"vw":149.605816},{"c":150.66,"h":150.755,"l":149.68,"n":324,"o":150.1,"t":"2026-10-15T13:55:00Z","v":27236,"vw":149.924394},{"c":151.77,"h":152.85,"l":150.495,"n":465,"o":150.495,"t":"2026-10-15T14:00:00Z","v":13863,"vw":151.796827},{"c":152.37,"h":152.38,"l":151.71,"n":278,"o":151.83,"t":"2026-10-15T14:05:00Z","v":9746,"vw":152.061657},{"c":151.97,"h":152.35,"l":151.97,"n":267,"o":152.24,"t":"2026-10-15T14:10:00Z","v":7359,"vw":152.077292},{"c":150.9151,"h":152.135,"l":150.9151,"n":409,"o":152.13,"t":"2026-10-15T14:15:00Z","v":12928,"vw":151.534162},{"c":151.36,"h":151.51,"l":150.915,"n":295,"o":151.17,"t":"2026-10-15T14:20:00Z","v":31186,"vw":151.143112},{"c":152.02,"h":152.1,"l":151.2411,"n":530,"o":151.36,"t":"2026-10-15T14:25:00Z","v":50973,"vw":151.684633},{"c":151.305,"h":152.03,"l":151.305,"n":394,"o":152.03,"t":"2026-10-15T14:30:00Z","v":12502,"vw":151.721502},{"c":150.96,"h":151.335,"l":150.66,"n":189,"o":151.33,"t":"2026-10-15T14:35:00Z","v":8198,"vw":150.971878},{"c":150.915,"h":151.15,"l":150.69,"n":336,"o":150.925,"t":"2026-10-15T14:40:00Z","v":11305,"vw":150.938843},{"c":151.45,"h":151.55,"l":150.95,"n":396,"o":151.06,"t":"2026-10-15T14:45:00Z","v":14812,"vw":151.210399},{"c":151.99,"h":151.99,"l":151.41,"n":329,"o":151.47,"t":"2026-10-15T14:50:00Z","v":10370,"vw":151.645718},{"c":152.79,"h":152.82,"l":152,"n":396,"o":152.06,"t":"2026-10-15T14:55:00Z","v":15165,"vw":152.427877},{"c":152.81,"h":152.91,"l":152.41,"n":313,"o":152.7725,"t":"2026-10-15T15:00:00Z","v":10823,"vw":152.66163},{"c":153.28,"h":153.28,"l":152.86,"n":323,"o":152.86,"t":"2026-10-15T15:05:00Z","v":10402,"vw":153.017691},{"c":153.59,"h":153.63,"l":153.325,"n":298,"o":153.325,"t":"2026-10-15T15:10:00Z","v":10646,"vw":153.496069},{"c":152.76,"h":153.42,"l":152.7,"n":389,"o":153.405,"t":"2026-10-15T15:15:00Z","v":24793,"vw":152.955027},{"c":152.815,"h":153.05,"l":152.67,"n":227,"o":152.78,"t":"2026-10-15T15:20:00Z","v":5844,"vw":152.824131},{"c":152.865,"h":153.18,"l":152.64,"n":417,"o":152.97,"t":"2026-10-15T15:25:00Z","v":15287,"vw":152.928707},{"c":152.595,"h":152.98,"l":152.45,"n":400,"o":152.775,"t":"2026-10-15T15:30:00Z","v":23369,"vw":152.713783},{"c":152.29,"h":152.595,"l":152.15,"n":287,"o":152.595,"t":"2026-10-15T15:35:00Z","v":9286,"vw":152.326638},{"c":152.13,"h":152.47,"l":152.04,"n":305,"o":152.47,"t":"2026-10-15T15:40:00Z","v":9322,"vw":152.227138},{"c":152.35,"h":152.45,"l":152.105,"n":257,"o":152.105,"t":"2026-10-15T15:45:00Z","v":7146,"vw":152.309037},{"c":152.32,"h":152.45,"l":152.21,"n":359,"o":152.325,"t":"2026-10-15T15:50:00Z","v":14439,"vw":152.306116},{"c":152.67,"h":152.67,"l":151.99,"n":367,"o":152.5099,"t":"2026-10-15T15:55:00Z","v":15171,"vw":152.204863},{"c":152.56,"h":152.845,"l":152.54,"n":296,"o":152.68,"t":"2026-10-15T16:00:00Z","v":10663,"vw":152.714145},{"c":152.41,"h":152.73,"l":152.37,"n":237,"o":152.595,"t":"2026-10-15T16:05:00Z","v":7214,"vw":152.479168},{"c":152.38,"h":152.41,"l":152.06,"n":292,"o":152.41,"t":"2026-10-15T16:10:00Z","v":9410,"vw":152.252427},{"c":152.37,"h":152.63,"l":152.34,"n":239,"o":152.37,"t":"2026-10-15T16:15:00Z","v":8112,"vw":152.473822},{"c":152.38,"h":152.71,"l":152.32,"n":350,"o":152.32,"t":"2026-10-15T16:20:00Z","v":9881,"vw":152.539851},{"c":152.03,"h":152.21,"l":151.39,"n":389,"o":152.21,"t":"2026-10-15T16:25:00Z","v":54815,"vw":151.940517},{"c":152.14,"h":152.21,"l":151.94,"n":216,"o":151.94,"t":"2026-10-15T16:30:00Z","v":5111,"vw":152.120232},{"c":152.285,"h":152.6,"l":152.13,"n":383,"o":152.21,"t":"2026-10-15T16:35:00Z","v":13076,"vw":152.330195},{"c":152.335,"h":152.36,"l":152.19,"n":198,"o":152.31,"t":"2026-10-15T16:40:00Z","v":5206,"vw":152.277216},{"c":152.54,"h":152.56,"l":152.265,"n":246,"o":152.38,"t":"2026-10-15T16:45:00Z","v":8368,"vw":152.390939},{"c":152.19,"h":152.79,"l":152.19,"n":367,"o":152.47,"t":"2026-10-15T16:50:00Z","v":21524,"vw":152.588912},{"c":152.62,"h":152.62,"l":152.2,"n":252,"o":152.2,"t":"2026-10-15T16:55:00Z","v":6208,"vw":152.494212},{"c":152.275,"h":152.875,"l":152.275,"n":309,"o":152.62,"t":"2026-10-15T17:00:00Z","v":14144,"vw":152.690347},{"c":152.095,"h":152.47,"l":152.095,"n":194,"o":152.36,"t":"2026-10-15T17:05:00Z","v":6174,"vw":152.331346},{"c":152.28,"h":152.3,"l":152.06,"n":196,"o":152.06,"t":"2026-10-15T17:10:00Z","v":4670,"vw":152.187525},{"c":151.86,"h":152.28,"l":151.8,"n":261,"o":152.205,"t":"2026-10-15T17:15:00Z","v":10069,"vw":152.028399},{"c":152.04,"h":152.09,"l":151.785,"n":300,"o":151.81,"t":"2026-10-15T17:20:00Z","v":8507,"vw":151.940464},{"c":152.97,"h":153.195,"l":152.04,"n":735,"o":152.04,"t":"2026-10-15T17:25:00Z","v":30781,"vw":152.53264},{"c":153.095,"h":153.21,"l":152.81,"n":345,"o":153.11,"t":"2026-10-15T17:30:00Z","v":14814,"vw":152.971538},{"c":153.27,"h":153.48,"l":153.14,"n":424,"o":153.21,"t":"2026-10-15T17:35:00Z","v":18975,"vw":153.268488},{"c":153.1,"h":153.67,"l":153.1,"n":274,"o":153.52,"t":"2026-10-15T17:40:00Z","v":8076,"vw":153.33249},{"c":152.79,"h":153.145,"l":152.64,"n":223,"o":153.13,"t":"2026-10-15T17:45:00Z","v":8751,"vw":152.82787},{"c":152.78,"h":152.88,"l":152.535,"n":268,"o":152.79,"t":"2026-10-15T17:50:00Z","v":23233,"vw":152.72586},{"c":152.835,"h":152.965,"l":152.5372,"n":203,"o":152.5372,"t":"2026-10-15T17:55:00Z","v":6684,"vw":152.882472},{"c":152.275,"h":152.92,"l":152.025,"n":408,"o":152.85,"t":"2026-10-15T18:00:00Z","v":18362,"vw":152.419408},{"c":152.21,"h":152.37,"l":152.13,"n":415,"o":152.22,"t":"2026-10-15T18:05:00Z","v":12797,"vw":152.227657},{"c":152.345,"h":152.57,"l":152.28,"n":248,"o":152.41,"t":"2026-10-15T18:10:00Z","v":9477,"vw":152.392823},{"c":152.12,"h":152.42,"l":152.04,"n":374,"o":152.41,"t":"2026-10-15T18:15:00Z","v":16095,"vw":152.196124},{"c":152.15,"h":152.29,"l":152.07,"n":275,"o":152.15,"t":"2026-10-15T18:20:00Z","v":10859,"vw":152.182783},{"c":151.95,"h":152.17,"l":151.865,"n":240,"o":152.17,"t":"2026-10-15T18:25:00Z","v":11601,"vw":151.994126},{"c":152.23,"h":152.23,"l":151.96,"n":273,"o":151.96,"t":"2026-10-15T18:30:00Z","v":8939,"vw":152.134213},{"c":152.1,"h":152.34,"l":152.055,"n":339,"o":152.23,"t":"2026-10-15T18:35:00Z","v":11722,"vw":152.187081},{"c":152.14,"h":152.22,"l":152.075,"n":222,"o":152.075,"t":"2026-10-15T18:40:00Z","v":7888,"vw":152.150812},{"c":152.39,"h":152.4,"l":152.12,"n":460,"o":152.19,"t":"2026-10-15T18:45:00Z","v":14422,"vw":152.306228},{"c":152.38,"h":152.41,"l":152.2,"n":256,"o":152.355,"t":"2026-10-15T18:50:00Z","v":9365,"vw":152.275858},{"c":152.705,"h":152.73,"l":152.41,"n":355,"o":152.41,"t":"2026-10-15T18:55:00Z","v":10907,"vw":152.576763},{"c":153.13,"h":153.18,"l":152.81,"n":238,"o":152.81,"t":"2026-10-15T19:00:00Z","v":7937,"vw":153.020095},{"c":153.57,"h":153.6,"l":152.99,"n":292,"o":153.12,"t":"2026-10-15T19:05:00Z","v":8744,"vw":153.235522},{"c":153.67,"h":153.75,"l":153.61,"n":269,"o":153.615,"t":"2026-10-15T19:10:00Z","v":9477,"vw":153.651157},{"c":153.69,"h":153.81,"l":153.62,"n":345,"o":153.71,"t":"2026-10-15T19:15:00Z","v":13911,"vw":153.687094},{"c":153.865,"h":153.9,"l":153.67,"n":393,"o":153.67,"t":"2026-10-15T19:20:00Z","v":13490,"vw":153.815098},{"c":153.61,"h":153.99,"l":153.54,"n":395,"o":153.91,"t":"2026-10-15T19:25:00Z","v":12277,"vw":153.812793},{"c":153.64,"h":153.68,"l":153.45,"n":317,"o":153.54,"t":"2026-10-15T19:30:00Z","v":10709,"vw":153.554672},{"c":153.87,"h":154.16,"l":153.645,"n":667,"o":153.645,"t":"2026-10-15T19:35:00Z","v":26009,"vw":153.920054},{"c":154.47,"h":154.53,"l":153.835,"n":697,"o":153.835,"t":"2026-10-15T19:40:00Z","v":32858,"vw":154.239107},{"c":154.3,"h":154.66,"l":154.3,"n":703,"o":154.5,"t":"2026-10-15T19:45:00Z","v":26662,"vw":154.498543},{"c":154.235,"h":154.62,"l":154.08,"n":1140,"o":154.37,"t":"2026-10-15T19:50:00Z","v":52530,"vw":154.337155},{"c":154.35,"h":154.43,"l":154.04,"n":2862,"o":154.17,"t":"2026-10-15T19:55:00Z","v":155010,"vw":154.313481},{"c":154.33,"h":154.33,"l":154.33,"n":95,"o":154.33,"t":"2026-10-15T20:00:00Z","v":401915,"vw":154.33},{"c":154.44,"h":154.44,"l":154.44,"n":8,"o":154.44,"t":"2026-10-16T12:05:00Z","v":126,"vw":154.44},{"c":153.8,"h":154.51,"l":153.8,"n":18,"o":154.51,"t":"2026-10-16T12:10:00Z","v":907,"vw":153.930898},{"c":154.51,"h":154.51,"l":153.7,"n":20,"o":154.21,"t":"2026-10-16T12:15:00Z","v":1490,"vw":154.241934},{"c":155.76,"h":156.01,"l":155.5701,"n":188,"o":156,"t":"2026-10-16T13:30:00Z","v":46752,"vw":155.994521},{"c":154.725,"h":155.69,"l":154.57,"n":139,"o":155.69,"t":"2026-10-16T13:35:00Z","v":3720,"vw":154.932763},{"c":154.58,"h":155.759,"l":154.31,"n":191,"o":155.17,"t":"2026-10-16T13:40:00Z","v":7973,"vw":155.214594},{"c":153.47,"h":154.86,"l":153.47,"n":220,"o":154.53,"t":"2026-10-16T13:45:00Z","v":7191,"vw":154.366685},{"c":153.675,"h":153.7,"l":153.32,"n":111,"o":153.46,"t":"2026-10-16T13:50:00Z","v":4528,"vw":153.512975},{"c":152.435,"h":153.85,"l":152.07,"n":323,"o":153.85,"t":"2026-10-16T13:55:00Z","v":16794,"vw":152.958208},{"c":152.72,"h":153.4,"l":152.27,"n":249,"o":152.435,"t":"2026-10-16T14:00:00Z","v":6161,"vw":152.886474},{"c":152.01,"h":152.69,"l":151.89,"n":237,"o":152.62,"t":"2026-10-16T14:05:00Z","v":9185,"vw":152.392045},{"c":152.28,"h":152.55,"l":151.99,"n":213,"o":151.99,"t":"2026-10-16T14:10:00Z","v":7681,"vw":152.4212},{"c":152.7,"h":152.89,"l":152.3,"n":313,"o":152.37,"t":"2026-10-16T14:15:00Z","v":9033,"vw":152.568225},{"c":152.75,"h":152.86,"l":152.495,"n":99,"o":152.55,"t":"2026-10-16T14:20:00Z","v":3306,"vw":152.630189},{"c":152.0725,"h":152.5,"l":152.0725,"n":239,"o":152.46,"t":"2026-10-16T14:25:00Z","v":12613,"vw":152.423841},{"c":152.32,"h":152.465,"l":152.075,"n":181,"o":152.075,"t":"2026-10-16T14:30:00Z","v":4135,"vw":152.263538},{"c":152.48,"h":152.62,"l":151.92,"n":262,"o":152.09,"t":"2026-10-16T14:35:00Z","v":51612,"vw":152.213244},{"c":152.16,"h":152.39,"l":151.89,"n":293,"o":152.15,"t":"2026-10-16T14:40:00Z","v":10647,"vw":152.116574},{"c":152.5,"h":152.625,"l":151.9,"n":105,"o":152.44,"t":"2026-10-16T14:45:00Z","v":4423,"vw":152.436381},{"c":152.235,"h":152.91,"l":152.235,"n":224,"o":152.555,"t":"2026-10-16T14:50:00Z","v":12262,"vw":152.613702},{"c":152.16,"h":152.27,"l":152.06,"n":126,"o":152.27,"t":"2026-10-16T14:55:00Z","v":4362,"vw":152.212586},{"c":152.18,"h":152.34,"l":151.84,"n":547,"o":152.05,"t":"2026-10-16T15:00:00Z","v":34556,"vw":152.066376},{"c":152.12,"h":152.3,"l":151.85,"n":408,"o":152.16,"t":"2026-10-16T15:05:00Z","v":19080,"vw":152.035092},{"c":152.39,"h":152.39,"l":151.77,"n":1062,"o":152.07,"t":"2026-10-16T15:10:00Z","v":84117,"vw":151.872004},{"c":151.99,"h":152.395,"l":151.82,"n":165,"o":152.395,"t":"2026-10-16T15:15:00Z","v":5832,"vw":152.131964},{"c":151.969,"h":152.16,"l":151.92,"n":189,"o":152.05,"t":"2026-10-16T15:20:00Z","v":5354,"vw":152.015812},{"c":151.65,"h":152.005,"l":151.615,"n":218,"o":152.005,"t":"2026-10-16T15:25:00Z","v":10360,"vw":151.70422},{"c":151.76,"h":151.79,"l":151.55,"n":256,"o":151.68,"t":"2026-10-16T15:30:00Z","v":10698,"vw":151.623134},{"c":151.535,"h":151.76,"l":151.3555,"n":216,"o":151.74,"t":"2026-10-16T15:35:00Z","v":5640,"vw":151.570366},{"c":151.265,"h":151.67,"l":151.25,"n":239,"o":151.54,"t":"2026-10-16T15:40:00Z","v":8120,"vw":151.358959},{"c":151.36,"h":151.5,"l":151.225,"n":183,"o":151.27,"t":"2026-10-16T15:45:00Z","v":6405,"vw":151.374149},{"c":151.12,"h":151.36,"l":151.1,"n":170,"o":151.27,"t":"2026-10-16T15:50:00Z","v":3539,"vw":151.214588},{"c":150.58,"h":151.14,"l":150.58,"n":865,"o":151.11,"t":"2026-10-16T15:55:00Z","v":53904,"vw":151.00488},{"c":151.01,"h":151.13,"l":150.5,"n":259,"o":150.55,"t":"2026-10-16T16:00:00Z","v":9952,"vw":150.731239},{"c":151.415,"h":151.455,"l":150.995,"n":284,"o":151.0101,"t":"2026-10-16T16:05:00Z","v":17102,"vw":151.133905},{"c":151.705,"h":151.705,"l":151.21,"n":246,"o":151.28,"t":"2026-10-16T16:10:00Z","v":6831,"vw":151.44783},{"c":151.665,"h":151.91,"l":151.665,"n":147,"o":151.76,"t":"2026-10-16T16:15:00Z","v":5849,"vw":151.772482},{"c":151.73,"h":151.73,"l":151.665,"n":99,"o":151.665,"t":"2026-10-16T16:20:00Z","v":2626,"vw":151.708011},{"c":151.88,"h":151.925,"l":151.6,"n":254,"o":151.73,"t":"2026-10-16T16:25:00Z","v":8872,"vw":151.745307},{"c":151.73,"h":151.98,"l":151.73,"n":114,"o":151.98,"t":"2026-10-16T16:30:00Z","v":3496,"vw":151.889861},{"c":151.6,"h":151.96,"l":151.6,"n":182,"o":151.8,"t":"2026-10-16T16:35:00Z","v":4925,"vw":151.82189},{"c":151.575,"h":151.7,"l":151.36,"n":330,"o":151.56,"t":"2026-10-16T16:40:00Z","v":15890,"vw":151.510561},{"c":151.29,"h":151.75,"l":151.18,"n":377,"o":151.59,"t":"2026-10-16T16:45:00Z","v":17489,"vw":151.287284},{"c":150.73,"h":151.37,"l":150.73,"n":979,"o":151.2951,"t":"2026-10-16T16:50:00Z","v":61806,"vw":151.227157},{"c":151.01,"h":151.09,"l":150.745,"n":212,"o":150.9,"t":"2026-10-16T16:55:00Z","v":6340,"vw":150.917062},{"c":150.72,"h":151.015,"l":150.71,"n":154,"o":151.01,"t":"2026-10-16T17:00:00Z","v":5073,"vw":150.858326},{"c":150.901,"h":150.915,"l":150.5,"n":231,"o":150.51,"t":"2026-10-16T17:05:00Z","v":7449,"vw":150.704596},{"c":151.03,"h":151.29,"l":150.91,"n":895,"o":150.97,"t":"2026-10-16T17:10:00Z","v":62296,"vw":151.005202},{"c":150.73,"h":151.035,"l":150.73,"n":119,"o":151.035,"t":"2026-10-16T17:15:00Z","v":2879,"vw":150.861852},{"c":150.73,"h":150.78,"l":150.52,"n":207,"o":150.7,"t":"2026-10-16T17:20:00Z","v":5885,"vw":150.661806},{"c":150.8,"h":150.91,"l":150.705,"n":200,"o":150.735,"t":"2026-10-16T17:25:00Z","v":5365,"vw":150.788577},{"c":150.8,"h":150.94,"l":150.71,"n":164,"o":150.83,"t":"2026-10-16T17:30:00Z","v":5006,"vw":150.83537},{"c":150.745,"h":150.85,"l":150.64,"n":160,"o":150.79,"t":"2026-10-16T17:35:00Z","v":4012,"vw":150.78012},{"c":150.65,"h":150.91,"l":150.53,"n":306,"o":150.62,"t":"2026-10-16T17:40:00Z","v":9545,"vw":150.652236},{"c":150.82,"h":150.82,"l":150.68,"n":144,"o":150.685,"t":"2026-10-16T17:45:00Z","v":3336,"vw":150.736428},{"c":150.495,"h":150.77,"l":150.43,"n":178,"o":150.77,"t":"2026-10-16T17:50:00Z","v":4808,"vw":150.594598},{"c":150.6,"h":150.6,"l":150.47,"n":123,"o":150.49,"t":"2026-10-16T17:55:00Z","v":3022,"vw":150.52843},{"c":150.47,"h":150.69,"l":150.24,"n":229,"o":150.47,"t":"2026-10-16T18:00:00Z","v":24350,"vw":150.387865},{"c":150.42,"h":150.54,"l":150.2807,"n":276,"o":150.2807,"t":"2026-10-16T18:05:00Z","v":6319,"vw":150.425629},{"c":150.8,"h":150.825,"l":150.405,"n":219,"o":150.405,"t":"2026-10-16T18:10:00Z","v":6129,"vw":150.63493},{"c":150.72,"h":151.02,"l":150.59,"n":226,"o":150.97,"t":"2026-10-16T18:15:00Z","v":7616,"vw":150.880418},{"c":150.54,"h":150.6,"l":150.31,"n":153,"o":150.39,"t":"2026-10-16T18:20:00Z","v":4374,"vw":150.450764},{"c":150.115,"h":150.61,"l":150.115,"n":214,"o":150.61,"t":"2026-10-16T18:25:00Z","v":8156,"vw":150.325782},{"c":150.58,"h":150.58,"l":150,"n":293,"o":150.075,"t":"2026-10-16T18:30:00Z","v":12723,"vw":150.24053},{"c":150.22,"h":150.61,"l":150.14,"n":299,"o":150.525,"t":"2026-10-16T18:35:00Z","v":9370,"vw":150.370415},{"c":150.44,"h":150.48,"l":149.75,"n":436,"o":150.44,"t":"2026-10-16T18:40:00Z","v":20960,"vw":150.218658},{"c":150.375,"h":150.42,"l":150.1475,"n":270,"o":150.36,"t":"2026-10-16T18:45:00Z","v":30980,"vw":150.317163},{"c":150.02,"h":150.49,"l":149.915,"n":463,"o":150.46,"t":"2026-10-16T18:50:00Z","v":74512,"vw":150.300293},{"c":150.09,"h":150.1,"l":149.895,"n":239,"o":149.955,"t":"2026-10-16T18:55:00Z","v":5366,"vw":150.006677},{"c":149.62,"h":150.21,"l":149.62,"n":359,"o":150.04,"t":"2026-10-16T19:00:00Z","v":9674,"vw":149.935549},{"c":149.49,"h":149.635,"l":149,"n":296,"o":149.635,"t":"2026-10-16T19:05:00Z","v":8999,"vw":149.29388},{"c":150.34,"h":150.48,"l":149.495,"n":394,"o":149.495,"t":"2026-10-16T19:10:00Z","v":44031,"vw":150.199275},{"c":150.435,"h":150.58,"l":150.205,"n":346,"o":150.46,"t":"2026-10-16T19:15:00Z","v":9141,"vw":150.432973},{"c":150.275,"h":150.94,"l":150.21,"n":523,"o":150.53,"t":"2026-10-16T19:20:00Z","v":58815,"vw":150.701468},{"c":151.42,"h":151.45,"l":150.43,"n":657,"o":150.43,"t":"2026-10-16T19:25:00Z","v":23859,"vw":150.982254},{"c":151.435,"h":151.63,"l":151.37,"n":1009,"o":151.49,"t":"2026-10-16T19:30:00Z","v":73760,"vw":151.488622},{"c":151.44,"h":151.57,"l":150.94,"n":959,"o":151.474,"t":"2026-10-16T19:35:00Z","v":53427,"vw":151.381065},{"c":150.7,"h":151.58,"l":150.65,"n":1001,"o":151.455,"t":"2026-10-16T19:40:00Z","v":72923,"vw":151.163548},{"c":150.67,"h":150.775,"l":150.12,"n":883,"o":150.69,"t":"2026-10-16T19:45:00Z","v":40844,"vw":150.508032},{"c":150.435,"h":150.96,"l":150.19,"n":1237,"o":150.73,"t":"2026-10-16T19:50:00Z","v":76983,"vw":150.63251},{"c":150.48,"h":150.88,"l":150.33,"n":3051,"o":150.48,"t":"2026-10-16T19:55:00Z","v":153978,"vw":150.581055},{"c":150.48,"h":150.48,"l":150.48,"n":84,"o":150.48,"t":"2026-10-16T20:00:00Z","v":479437,"vw":150.48},{"c":150.48,"h":150.48,"l":150.48,"n":1,"o":150.48,"t":"2026-10-16T20:15:00Z","v":630,"vw":150.48},{"c":151.45,"h":151.6,"l":151.45,"n":18,"o":151.6,"t":"2026-10-19T12:15:00Z","v":806,"vw":151.525125},{"c":152.47,"h":152.47,"l":150.77,"n":94,"o":150.77,"t":"2026-10-19T13:30:00Z","v":7236,"vw":150.99847},{"c":152.28,"h":152.86,"l":151.97,"n":98,"o":152.5,"t":"2026-10-19T13:35:00Z","v":3803,"vw":152.317822},{"c":151.38,"h":152.03,"l":151.225,"n":183,"o":152,"t":"2026-10-19T13:40:00Z","v":5621,"vw":151.557586},{"c":152.42,"h":152.67,"l":151.17,"n":436,"o":151.315,"t":"2026-10-19T13:45:00Z","v":19512,"vw":151.999803},{"c":152.72,"h":152.72,"l":152.26,"n":185,"o":152.37,"t":"2026-10-19T13:50:00Z","v":4625,"vw":152.417272},{"c":151.825,"h":152.95,"l":151.825,"n":450,"o":152.765,"t":"2026-10-19T13:55:00Z","v":9242,"vw":152.527153},{"c":151.79,"h":152.155,"l":151.61,"n":308,"o":151.74,"t":"2026-10-19T14:00:00Z","v":9930,"vw":151.851594},{"c":151.6,"h":152.005,"l":151.6,"n":199,"o":151.795,"t":"2026-10-19T14:05:00Z","v":6818,"vw":151.767771},{"c":151.63,"h":152.01,"l":151.535,"n":278,"o":151.535,"t":"2026-10-19T14:10:00Z","v":24138,"vw":151.770511},{"c":151.92,"h":152.05,"l":151.6,"n":227,"o":151.6,"t":"2026-10-19T14:15:00Z","v":6196,"vw":151.845557},{"c":151.25,"h":151.81,"l":151.215,"n":213,"o":151.81,"t":"2026-10-19T14:20:00Z","v":6032,"vw":151.478548},{"c":151.13,"h":151.25,"l":150.92,"n":230,"o":151.24,"t":"2026-10-19T14:25:00Z","v":6174,"vw":151.062545},{"c":151.065,"h":151.33,"l":151.065,"n":286,"o":151.23,"t":"2026-10-19T14:30:00Z","v":7382,"vw":151.210286},{"c":151.145,"h":151.31,"l":151,"n":143,"o":151.14,"t":"2026-10-19T14:35:00Z","v":6118,"vw":151.160057},{"c":151.53,"h":151.53,"l":151.135,"n":217,"o":151.14,"t":"2026-10-19T14:40:00Z","v":7759,"vw":151.36396},{"c":151.58,"h":151.87,"l":151.53,"n":229,"o":151.535,"t":"2026-10-19T14:45:00Z","v":6455,"vw":151.649892},{"c":151.775,"h":151.94,"l":151.63,"n":186,"o":151.635,"t":"2026-10-19T14:50:00Z","v":5469,"vw":151.873143},{"c":151.51,"h":151.81,"l":151.49,"n":339,"o":151.75,"t":"2026-10-19T14:55:00Z","v":14588,"vw":151.704878},{"c":151.49,"h":151.73,"l":151.38,"n":187,"o":151.535,"t":"2026-10-19T15:00:00Z","v":5017,"vw":151.55332},{"c":151.555,"h":151.72,"l":151.265,"n":222,"o":151.6,"t":"2026-10-19T15:05:00Z","v":6398,"vw":151.54437},{"c":151.95,"h":151.95,"l":151.565,"n":177,"o":151.565,"t":"2026-10-19T15:10:00Z","v":4320,"vw":151.709762},{"c":152.72,"h":152.81,"l":151.955,"n":296,"o":151.98,"t":"2026-10-19T15:15:00Z","v":8967,"vw":152.251005},{"c":153.19,"h":153.19,"l":152.52,"n":247,"o":152.72,"t":"2026-10-19T15:20:00Z","v":5558,"vw":152.751045},{"c":153.63,"h":153.675,"l":153.225,"n":268,"o":153.225,"t":"2026-10-19T15:25:00Z","v":7911,"vw":153.451464},{"c":153.635,"h":153.67,"l":153.52,"n":231,"o":153.66,"t":"2026-10-19T15:30:00Z","v":6472,"vw":153.576568},{"c":153.32,"h":153.93,"l":153.29,"n":388,"o":153.65,"t":"2026-10-19T15:35:00Z","v":21673,"vw":153.450257},{"c":153.18,"h":153.37,"l":152.965,"n":248,"o":153.35,"t":"2026-10-19T15:40:00Z","v":15772,"vw":153.226835},{"c":153.24,"h":153.34,"l":153.155,"n":346,"o":153.16,"t":"2026-10-19T15:45:00Z","v":11814,"vw":153.223205},{"c":153.34,"h":153.35,"l":153.095,"n":281,"o":153.19,"t":"2026-10-19T15:50:00Z","v":13614,"vw":153.258186},{"c":153.305,"h":153.305,"l":153.12,"n":199,"o":153.2,"t":"2026-10-19T15:55:00Z","v":6544,"vw":153.200492},{"c":153.13,"h":153.34,"l":153.04,"n":273,"o":153.34,"t":"2026-10-19T16:00:00Z","v":7482,"vw":153.197033},{"c":153.1,"h":153.16,"l":152.92,"n":199,"o":153.16,"t":"2026-10-19T16:05:00Z","v":6943,"vw":153.065399},{"c":153.06,"h":153.17,"l":152.98,"n":189,"o":153.1,"t":"2026-10-19T16:10:00Z","v":5430,"vw":153.083359},{"c":153.61,"h":153.645,"l":153.14,"n":326,"o":153.14,"t":"2026-10-19T16:15:00Z","v":15765,"vw":153.407849},{"c":153.14,"h":153.69,"l":153.125,"n":389,"o":153.69,"t":"2026-10-19T16:20:00Z","v":22266,"vw":153.416708},{"c":153.08,"h":153.19,"l":153.02,"n":159,"o":153.19,"t":"2026-10-19T16:25:00Z","v":4735,"vw":153.123704},{"c":153.16,"h":153.23,"l":153.05,"n":206,"o":153.09,"t":"2026-10-19T16:30:00Z","v":6687,"vw":153.130884},{"c":153.37,"h":153.39,"l":153.07,"n":215,"o":153.1,"t":"2026-10-19T16:35:00Z","v":7837,"vw":153.243733},{"c":153.32,"h":153.4,"l":153.27,"n":156,"o":153.4,"t":"2026-10-19T16:40:00Z","v":4504,"vw":153.329271},{"c":153.19,"h":153.45,"l":153.085,"n":235,"o":153.4,"t":"2026-10-19T16:45:00Z","v":8498,"vw":153.31572},{"c":153.24,"h":153.27,"l":153.18,"n":148,"o":153.27,"t":"2026-10-19T16:50:00Z","v":4432,"vw":153.214989},{"c":153.19,"h":153.3,"l":153.15,"n":156,"o":153.19,"t":"2026-10-19T16:55:00Z","v":5686,"vw":153.225704},{"c":153.09,"h":153.22,"l":153.01,"n":271,"o":153.22,"t":"2026-10-19T17:00:00Z","v":10955,"vw":153.143193},{"c":153.21,"h":153.21,"l":153.1,"n":144,"o":153.1,"t":"2026-10-19T17:05:00Z","v":2930,"vw":153.155333},{"c":153.17,"h":153.26,"l":153.06,"n":201,"o":153.13,"t":"2026-10-19T17:10:00Z","v":6051,"vw":153.170489},{"c":153.08,"h":153.14,"l":153.05,"n":223,"o":153.14,"t":"2026-10-19T17:15:00Z","v":7317,"vw":153.088523},{"c":152.8,"h":153.02,"l":152.8,"n":223,"o":152.98,"t":"2026-10-19T17:20:00Z","v":4685,"vw":152.950274},{"c":152.875,"h":152.95,"l":152.805,"n":154,"o":152.805,"t":"2026-10-19T17:25:00Z","v":3676,"vw":152.892684},{"c":152.85,"h":152.93,"l":152.745,"n":277,"o":152.93,"t":"2026-10-19T17:30:00Z","v":6070,"vw":152.806701},{"c":152.8,"h":152.81,"l":152.59,"n":261,"o":152.785,"t":"2026-10-19T17:35:00Z","v":7414,"vw":152.730415},{"c":152.69,"h":152.83,"l":152.67,"n":212,"o":152.76,"t":"2026-10-19T17:40:00Z","v":7819,"vw":152.746511},{"c":152.68,"h":152.75,"l":152.6,"n":142,"o":152.675,"t":"2026-10-19T17:45:00Z","v":3802,"vw":152.663513},{"c":152.76,"h":152.8,"l":152.67,"n":214,"o":152.72,"t":"2026-10-19T17:50:00Z","v":4321,"vw":152.736945},{"c":152.83,"h":152.93,"l":152.78,"n":208,"o":152.78,"t":"2026-10-19T17:55:00Z","v":5914,"vw":152.843466},{"c":153.03,"h":153.03,"l":152.865,"n":263,"o":152.88,"t":"2026-10-19T18:00:00Z","v":5946,"vw":152.940796},{"c":152.67,"h":153.03,"l":152.67,"n":228,"o":153.03,"t":"2026-10-19T18:05:00Z","v":5553,"vw":152.843348},{"c":152.58,"h":152.76,"l":152.58,"n":218,"o":152.62,"t":"2026-10-19T18:10:00Z","v":9328,"vw":152.66561},{"c":152.52,"h":152.68,"l":152.27,"n":220,"o":152.65,"t":"2026-10-19T18:15:00Z","v":9928,"vw":152.55679},{"c":152.72,"h":152.72,"l":152.44,"n":234,"o":152.5,"t":"2026-10-19T18:20:00Z","v":9491,"vw":152.531589},{"c":152.17,"h":152.72,"l":152.09,"n":293,"o":152.71,"t":"2026-10-19T18:25:00Z","v":9529,"vw":152.475074},{"c":151.81,"h":152.26,"l":151.81,"n":265,"o":152.17,"t":"2026-10-19T18:30:00Z","v":7214,"vw":152.079031},{"c":152.13,"h":152.17,"l":151.8,"n":255,"o":151.875,"t":"2026-10-19T18:35:00Z","v":9806,"vw":152.027645},{"c":152.2225,"h":152.67,"l":152.08,"n":354,"o":152.21,"t":"2026-10-19T18:40:00Z","v":18025,"vw":152.383054},{"c":152.32,"h":152.33,"l":152.2,"n":165,"o":152.32,"t":"2026-10-19T18:45:00Z","v":5068,"vw":152.255862},{"c":152.115,"h":152.475,"l":152.115,"n":354,"o":152.295,"t":"2026-10-19T18:50:00Z","v":12183,"vw":152.328785},{"c":152.23,"h":152.31,"l":152.15,"n":257,"o":152.16,"t":"2026-10-19T18:55:00Z","v":7129,"vw":152.249337},{"c":152.51,"h":152.51,"l":152.29,"n":186,"o":152.29,"t":"2026-10-19T19:00:00Z","v":6157,"vw":152.396501},{"c":152.42,"h":152.64,"l":152.39,"n":237,"o":152.55,"t":"2026-10-19T19:05:00Z","v":6897,"vw":152.524187},{"c":152.18,"h":152.48,"l":152.18,"n":295,"o":152.48,"t":"2026-10-19T19:10:00Z","v":8773,"vw":152.336553},{"c":152.21,"h":152.24,"l":152.055,"n":349,"o":152.24,"t":"2026-10-19T19:15:00Z","v":9350,"vw":152.150315},{"c":152.115,"h":152.27,"l":152.025,"n":435,"o":152.27,"t":"2026-10-19T19:20:00Z","v":11968,"vw":152.142244},{"c":152.01,"h":152.11,"l":151.995,"n":301,"o":152.11,"t":"2026-10-19T19:25:00Z","v":6198,"vw":152.055462},{"c":152.255,"h":152.255,"l":151.93,"n":533,"o":152,"t":"2026-10-19T19:30:00Z","v":22075,"vw":152.031363},{"c":152.445,"h":152.57,"l":152.16,"n":532,"o":152.18,"t":"2026-10-19T19:35:00Z","v":12311,"vw":152.435048},{"c":153.19,"h":153.24,"l":152.431,"n":508,"o":152.48,"t":"2026-10-19T19:40:00Z","v":15632,"vw":152.801625},{"c":152.1,"h":153.12,"l":152.1,"n":637,"o":153.12,"t":"2026-10-19T19:45:00Z","v":27934,"vw":152.69451},{"c":152.3,"h":152.485,"l":151.8,"n":726,"o":152.04,"t":"2026-10-19T19:50:00Z","v":32245,"vw":152.125469},{"c":152.7,"h":152.77,"l":152.13,"n":2449,"o":152.47,"t":"2026-10-19T19:55:00Z","v":127819,"vw":152.550039},{"c":152.645,"h":152.696,"l":152.645,"n":64,"o":152.696,"t":"2026-10-19T20:00:00Z","v":171064,"vw":152.645048},{"c":153.26,"h":153.26,"l":153.26,"n":3,"o":153.26,"t":"2026-10-20T12:45:00Z","v":114,"vw":153.26},{"c":153.89,"h":153.97,"l":152.84,"n":143,"o":152.9,"t":"2026-10-20T13:30:00Z","v":54938,"vw":153.524364},{"c":154.08,"h":154.23,"l":153.54,"n":335,"o":153.91,"t":"2026-10-20T13:35:00Z","v":16663,"vw":153.901359},{"c":153.27,"h":154.61,"l":153.23,"n":189,"o":154.165,"t":"2026-10-20T13:40:00Z","v":7605,"vw":154.022526},{"c":154.72,"h":154.72,"l":153.18,"n":192,"o":153.24,"t":"2026-10-20T13:45:00Z","v":5755,"vw":153.748224},{"c":154.35,"h":154.59,"l":154.15,"n":167,"o":154.415,"t":"2026-10-20T13:50:00Z","v":74428,"vw":154.417684},{"c":154.91,"h":155.21,"l":154.29,"n":253,"o":154.29,"t":"2026-10-20T13:55:00Z","v":9180,"vw":154.882925},{"c":154.21,"h":155.145,"l":154.175,"n":167,"o":154.96,"t":"2026-10-20T14:00:00Z","v":28686,"vw":154.489564},{"c":153.5,"h":154.27,"l":153.5,"n":136,"o":154.21,"t":"2026-10-20T14:05:00Z","v":3826,"vw":154.073344},{"c":153.88,"h":154.26,"l":153.77,"n":197,"o":153.9,"t":"2026-10-20T14:10:00Z","v":5877,"vw":153.978633},{"c":153.75,"h":153.85,"l":153.51,"n":122,"o":153.69,"t":"2026-10-20T14:15:00Z","v":3587,"vw":153.713984},{"c":153.9,"h":153.95,"l":153.35,"n":212,"o":153.75,"t":"2026-10-20T14:20:00Z","v":6714,"vw":153.777485},{"c":153.87,"h":154.02,"l":153.75,"n":129,"o":153.87,"t":"2026-10-20T14:25:00Z","v":3732,"vw":153.862106},{"c":153.95,"h":154.34,"l":153.83,"n":284,"o":153.905,"t":"2026-10-20T14:30:00Z","v":7967,"vw":154.020963},{"c":153.53,"h":154.1,"l":153.53,"n":127,"o":154.08,"t":"2026-10-20T14:35:00Z","v":2625,"vw":153.932619},{"c":153.93,"h":153.985,"l":153.62,"n":100,"o":153.62,"t":"2026-10-20T14:40:00Z","v":2429,"vw":153.820674},{"c":153.75,"h":154.025,"l":153.52,"n":207,"o":153.9,"t":"2026-10-20T14:45:00Z","v":8016,"vw":153.819586},{"c":154.185,"h":154.28,"l":153.74,"n":239,"o":153.825,"t":"2026-10-20T14:50:00Z","v":11983,"vw":154.181076},{"c":154.405,"h":154.535,"l":154.195,"n":276,"o":154.195,"t":"2026-10-20T14:55:00Z","v":13631,"vw":154.382556},{"c":154.41,"h":154.44,"l":154.25,"n":153,"o":154.27,"t":"2026-10-20T15:00:00Z","v":3954,"vw":154.357609},{"c":154.35,"h":154.405,"l":154.27,"n":125,"o":154.405,"t":"2026-10-20T15:05:00Z","v":2463,"vw":154.349893},{"c":153.2,"h":154.34,"l":152.965,"n":410,"o":154.34,"t":"2026-10-20T15:10:00Z","v":11774,"vw":153.417958},{"c":153.94,"h":154.04,"l":153.34,"n":187,"o":153.34,"t":"2026-10-20T15:15:00Z","v":4612,"vw":153.741283},{"c":153.88,"h":154.1299,"l":153.7,"n":167,"o":153.935,"t":"2026-10-20T15:20:00Z","v":7090,"vw":153.847148},{"c":153.11,"h":153.97,"l":153.1,"n":440,"o":153.75,"t":"2026-10-20T15:25:00Z","v":22728,"vw":153.76052},{"c":153.405,"h":153.53,"l":152.96,"n":223,"o":153.13,"t":"2026-10-20T15:30:00Z","v":15269,"vw":153.136612},{"c":153.58,"h":153.64,"l":153.15,"n":179,"o":153.28,"t":"2026-10-20T15:35:00Z","v":7465,"vw":153.46305},{"c":153.55,"h":153.86,"l":153.5,"n":154,"o":153.58,"t":"2026-10-20T15:40:00Z","v":7110,"vw":153.553756},{"c":153.96,"h":153.96,"l":153.29,"n":171,"o":153.695,"t":"2026-10-20T15:45:00Z","v":6876,"vw":153.59799},{"c":154.12,"h":154.35,"l":153.81,"n":92,"o":153.86,"t":"2026-10-20T15:50:00Z","v":2741,"vw":153.988987},{"c":153.9425,"h":154.26,"l":153.78,"n":98,"o":154.26,"t":"2026-10-20T15:55:00Z","v":6388,"vw":153.964419},{"c":153.9214,"h":153.9214,"l":153.76,"n":120,"o":153.78,"t":"2026-10-20T16:00:00Z","v":2686,"vw":153.825576},{"c":154.03,"h":154.11,"l":153.71,"n":146,"o":153.825,"t":"2026-10-20T16:05:00Z","v":6969,"vw":153.960689},{"c":154.59,"h":154.76,"l":153.925,"n":373,"o":154,"t":"2026-10-20T16:10:00Z","v":25341,"vw":154.230478},{"c":154.39,"h":155.21,"l":154.39,"n":287,"o":154.765,"t":"2026-10-20T16:15:00Z","v":15213,"vw":154.949979},{"c":154.55,"h":154.68,"l":154.5,"n":150,"o":154.615,"t":"2026-10-20T16:20:00Z","v":10743,"vw":154.586102},{"c":155.005,"h":155.04,"l":154.43,"n":188,"o":154.56,"t":"2026-10-20T16:25:00Z","v":8656,"vw":154.70477},{"c":155.075,"h":155.175,"l":154.995,"n":153,"o":155.005,"t":"2026-10-20T16:30:00Z","v":5403,"vw":155.030159},{"c":154.81,"h":155.1099,"l":154.81,"n":120,"o":155.1099,"t":"2026-10-20T16:35:00Z","v":6027,"vw":154.952067},{"c":154.95,"h":154.95,"l":154.74,"n":115,"o":154.75,"t":"2026-10-20T16:40:00Z","v":5527,"vw":154.805692},{"c":155.29,"h":155.33,"l":154.9,"n":209,"o":155.06,"t":"2026-10-20T16:45:00Z","v":8678,"vw":155.155232},{"c":155.06,"h":155.39,"l":155.06,"n":110,"o":155.39,"t":"2026-10-20T16:50:00Z","v":7256,"vw":155.372146},{"c":155.26,"h":155.28,"l":155.165,"n":68,"o":155.165,"t":"2026-10-20T16:55:00Z","v":1719,"vw":155.220556},{"c":155.47,"h":155.47,"l":155.28,"n":186,"o":155.34,"t":"2026-10-20T17:00:00Z","v":4849,"vw":155.362064},{"c":155.42,"h":155.53,"l":155.32,"n":149,"o":155.48,"t":"2026-10-20T17:05:00Z","v":11174,"vw":155.443493},{"c":155.545,"h":155.55,"l":155.52,"n":73,"o":155.52,"t":"2026-10-20T17:10:00Z","v":1572,"vw":155.541667},{"c":155.52,"h":155.705,"l":155.52,"n":155,"o":155.68,"t":"2026-10-20T17:15:00Z","v":4538,"vw":155.659398},{"c":155.658,"h":155.68,"l":155.43,"n":233,"o":155.51,"t":"2026-10-20T17:20:00Z","v":8475,"vw":155.55581},{"c":155.7,"h":155.71,"l":155.535,"n":131,"o":155.58,"t":"2026-10-20T17:25:00Z","v":2797,"vw":155.618988},{"c":156,"h":156,"l":155.68,"n":296,"o":155.7475,"t":"2026-10-20T17:30:00Z","v":10744,"vw":155.789496},{"c":155.91,"h":156.13,"l":155.91,"n":46,"o":156.13,"t":"2026-10-20T17:35:00Z","v":828,"vw":155.985},{"c":156,"h":156,"l":155.68,"n":156,"o":155.92,"t":"2026-10-20T17:40:00Z","v":6312,"vw":155.867029},{"c":156.34,"h":156.415,"l":156.16,"n":184,"o":156.16,"t":"2026-10-20T17:45:00Z","v":4868,"vw":156.259792},{"c":156.43,"h":156.475,"l":156.24,"n":225,"o":156.3,"t":"2026-10-20T17:50:00Z","v":6990,"vw":156.357795},{"c":156.43,"h":156.53,"l":156.35,"n":136,"o":156.3875,"t":"2026-10-20T17:55:00Z","v":2798,"vw":156.445087},{"c":156.2536,"h":156.59,"l":156.18,"n":319,"o":156.5,"t":"2026-10-20T18:00:00Z","v":12249,"vw":156.387524},{"c":156.3289,"h":156.4,"l":156.24,"n":155,"o":156.25,"t":"2026-10-20T18:05:00Z","v":5499,"vw":156.314793},{"c":156.35,"h":156.42,"l":156.25,"n":198,"o":156.255,"t":"2026-10-20T18:10:00Z","v":8124,"vw":156.358464},{"c":156.24,"h":156.485,"l":156.23,"n":122,"o":156.3,"t":"2026-10-20T18:15:00Z","v":3052,"vw":156.336429},{"c":156.32,"h":156.36,"l":156.32,"n":77,"o":156.33,"t":"2026-10-20T18:20:00Z","v":1776,"vw":156.33},{"c":156.24,"h":156.325,"l":155.97,"n":161,"o":156.325,"t":"2026-10-20T18:25:00Z","v":3776,"vw":156.164118},{"c":156.15,"h":156.26,"l":156.13,"n":193,"o":156.23,"t":"2026-10-20T18:30:00Z","v":4589,"vw":156.188272},{"c":156.15,"h":156.25,"l":156.03,"n":118,"o":156.135,"t":"2026-10-20T18:35:00Z","v":3187,"vw":156.154675},{"c":156,"h":156.1,"l":155.89,"n":233,"o":156.04,"t":"2026-10-20T18:40:00Z","v":7785,"vw":156.029614},{"c":156.335,"h":156.415,"l":155.91,"n":278,"o":155.91,"t":"2026-10-20T18:45:00Z","v":10017,"vw":156.145746},{"c":156.17,"h":156.335,"l":156.12,"n":176,"o":156.3325,"t":"2026-10-20T18:50:00Z","v":4226,"vw":156.236},{"c":156.315,"h":156.43,"l":156.2,"n":192,"o":156.2,"t":"2026-10-20T18:55:00Z","v":4159,"vw":156.318861},{"c":156.22,"h":156.48,"l":156.1115,"n":224,"o":156.39,"t":"2026-10-20T19:00:00Z","v":6142,"vw":156.339769},{"c":156.42,"h":156.46,"l":156.28,"n":214,"o":156.28,"t":"2026-10-20T19:05:00Z","v":5578,"vw":156.3526},{"c":156.33,"h":156.37,"l":156.0701,"n":266,"o":156.36,"t":"2026-10-20T19:10:00Z","v":7749,"vw":156.259933},{"c":156.21,"h":156.4299,"l":156.1756,"n":277,"o":156.32,"t":"2026-10-20T19:15:00Z","v":10604,"vw":156.271525},{"c":155.97,"h":156.23,"l":155.87,"n":358,"o":156.19,"t":"2026-10-20T19:20:00Z","v":12060,"vw":155.995185},{"c":155.665,"h":155.85,"l":155.66,"n":335,"o":155.85,"t":"2026-10-20T19:25:00Z","v":6359,"vw":155.730789},{"c":155.92,"h":156.1,"l":155.64,"n":477,"o":155.64,"t":"2026-10-20T19:30:00Z","v":14400,"vw":155.838951},{"c":155.99,"h":156.07,"l":155.86,"n":385,"o":156.05,"t":"2026-10-20T19:35:00Z","v":13449,"vw":155.992536},{"c":156.12,"h":156.12,"l":155.851,"n":456,"o":155.995,"t":"2026-10-20T19:40:00Z","v":13341,"vw":155.978162},{"c":155.955,"h":156.07,"l":155.82,"n":326,"o":156.065,"t":"2026-10-20T19:45:00Z","v":11645,"vw":155.94626},{"c":155.4,"h":155.87,"l":155.4,"n":791,"o":155.83,"t":"2026-10-20T19:50:00Z","v":34573,"vw":155.649328},{"c":155.07,"h":155.23,"l":154.871,"n":2167,"o":155.18,"t":"2026-10-20T19:55:00Z","v":106828,"vw":155.014039},{"c":154.99,"h":154.99,"l":154.99,"n":58,"o":154.99,"t":"2026-10-20T20:00:00Z","v":228316,"vw":154.99},{"c":155,"h":155,"l":154.98,"n":6,"o":154.98,"t":"2026-10-20T20:20:00Z","v":342,"vw":154.987435},{"c":156.81,"h":156.81,"l":156.81,"n":6,"o":156.81,"t":"2026-10-20T23:40:00Z","v":200,"vw":156.81},{"c":157.94,"h":157.99,"l":157.94,"n":5,"o":157.99,"t":"2026-10-20T23:45:00Z","v":312,"vw":157.962936},{"c":155,"h":155,"l":155,"n":4,"o":155,"t":"2026-10-21T08:20:00Z","v":201,"vw":155},{"c":155.01,"h":155.01,"l":155.01,"n":4,"o":155.01,"t":"2026-10-21T12:45:00Z","v":159,"vw":155.01},{"c":155.46,"h":156.43,"l":155.46,"n":161,"o":155.75,"t":"2026-10-21T13:30:00Z","v":10530,"vw":155.747174},{"c":156.05,"h":156.155,"l":155.5,"n":229,"o":155.79,"t":"2026-10-21T13:35:00Z","v":5931,"vw":155.768126},{"c":155.73,"h":156.29,"l":155.73,"n":242,"o":156.06,"t":"2026-10-21T13:40:00Z","v":11243,"vw":156.06855},{"c":156.5,"h":156.64,"l":156.06,"n":322,"o":156.3,"t":"2026-10-21T13:45:00Z","v":11707,"vw":156.286496},{"c":157.44,"h":157.44,"l":156.6,"n":175,"o":156.85,"t":"2026-10-21T13:50:00Z","v":6142,"vw":156.87447},{"c":157.0999,"h":157.71,"l":157.0999,"n":243,"o":157.43,"t":"2026-10-21T13:55:00Z","v":6150,"vw":157.440664},{"c":156.775,"h":156.885,"l":156.65,"n":125,"o":156.8,"t":"2026-10-21T14:00:00Z","v":6412,"vw":156.769123},{"c":155.185,"h":156.775,"l":155.185,"n":376,"o":156.775,"t":"2026-10-21T14:05:00Z","v":40078,"vw":156.209826},{"c":155.77,"h":156.03,"l":155.46,"n":218,"o":155.62,"t":"2026-10-21T14:10:00Z","v":12176,"vw":155.716936},{"c":155.27,"h":156.21,"l":155.23,"n":297,"o":156.05,"t":"2026-10-21T14:15:00Z","v":15115,"vw":155.674552},{"c":155.73,"h":156.11,"l":155.25,"n":296,"o":155.27,"t":"2026-10-21T14:20:00Z","v":10650,"vw":155.708301},{"c":155.495,"h":155.94,"l":155.455,"n":219,"o":155.865,"t":"2026-10-21T14:25:00Z","v":5269,"vw":155.659402},{"c":155.69,"h":155.705,"l":155.5,"n":134,"o":155.5,"t":"2026-10-21T14:30:00Z","v":3158,"vw":155.6264},{"c":155.9,"h":155.97,"l":155.545,"n":120,"o":155.57,"t":"2026-10-21T14:35:00Z","v":4334,"vw":155.843651},{"c":155.76,"h":155.92,"l":155.63,"n":88,"o":155.63,"t":"2026-10-21T14:40:00Z","v":2648,"vw":155.790898},{"c":156.58,"h":156.65,"l":155.875,"n":759,"o":155.875,"t":"2026-10-21T14:45:00Z","v":41821,"vw":156.321907},{"c":156.34,"h":156.82,"l":156.32,"n":323,"o":156.61,"t":"2026-10-21T14:50:00Z","v":24652,"vw":156.587774},{"c":155.83,"h":156.47,"l":155.83,"n":199,"o":156.47,"t":"2026-10-21T14:55:00Z","v":7588,"vw":156.366513},{"c":156.05,"h":156.07,"l":155.77,"n":172,"o":155.935,"t":"2026-10-21T15:00:00Z","v":4566,"vw":155.936449},{"c":155.8,"h":156.32,"l":155.5,"n":186,"o":155.97,"t":"2026-10-21T15:05:00Z","v":8931,"vw":155.934715},{"c":155.83,"h":156.37,"l":155.75,"n":176,"o":156.01,"t":"2026-10-21T15:10:00Z","v":5578,"vw":156.104944},{"c":156.03,"h":156.24,"l":155.91,"n":153,"o":155.91,"t":"2026-10-21T15:15:00Z","v":4103,"vw":156.066095},{"c":156.215,"h":156.215,"l":155.78,"n":160,"o":155.985,"t":"2026-10-21T15:20:00Z","v":4545,"vw":156.049733},{"c":156.255,"h":156.34,"l":156.12,"n":202,"o":156.18,"t":"2026-10-21T15:25:00Z","v":6443,"vw":156.239206},{"c":156.1,"h":156.33,"l":155.97,"n":182,"o":156.33,"t":"2026-10-21T15:30:00Z","v":3584,"vw":156.119682},{"c":156.18,"h":156.2,"l":156.08,"n":169,"o":156.1,"t":"2026-10-21T15:35:00Z","v":3247,"vw":156.152213},{"c":156.14,"h":156.22,"l":156.125,"n":151,"o":156.21,"t":"2026-10-21T15:40:00Z","v":4102,"vw":156.146687},{"c":156.345,"h":156.365,"l":156.14,"n":228,"o":156.22,"t":"2026-10-21T15:45:00Z","v":6807,"vw":156.250304},{"c":156.46,"h":156.545,"l":156.26,"n":217,"o":156.26,"t":"2026-10-21T15:50:00Z","v":4921,"vw":156.406921},{"c":156.47,"h":156.52,"l":156.395,"n":168,"o":156.52,"t":"2026-10-21T15:55:00Z","v":4004,"vw":156.458127},{"c":156.27,"h":156.388,"l":156.2,"n":229,"o":156.38,"t":"2026-10-21T16:00:00Z","v":7963,"vw":156.288713},{"c":155.75,"h":156.255,"l":155.75,"n":158,"o":156.255,"t":"2026-10-21T16:05:00Z","v":3876,"vw":156.025958},{"c":155.71,"h":155.79,"l":155.675,"n":143,"o":155.74,"t":"2026-10-21T16:10:00Z","v":5762,"vw":155.724497},{"c":155.7425,"h":155.84,"l":155.52,"n":173,"o":155.675,"t":"2026-10-21T16:15:00Z","v":5882,"vw":155.670095},{"c":155.52,"h":155.82,"l":155.34,"n":304,"o":155.695,"t":"2026-10-21T16:20:00Z","v":13713,"vw":155.613877},{"c":155.635,"h":155.77,"l":155.455,"n":184,"o":155.455,"t":"2026-10-21T16:25:00Z","v":5384,"vw":155.600982},{"c":155.74,"h":155.74,"l":155.63,"n":130,"o":155.64,"t":"2026-10-21T16:30:00Z","v":2613,"vw":155.689161},{"c":156.275,"h":156.29,"l":155.74,"n":338,"o":155.74,"t":"2026-10-21T16:35:00Z","v":12870,"vw":155.973109},{"c":155.97,"h":156.24,"l":155.84,"n":222,"o":156.17,"t":"2026-10-21T16:40:00Z","v":6258,"vw":156.09064},{"c":155.695,"h":155.96,"l":155.56,"n":216,"o":155.96,"t":"2026-10-21T16:45:00Z","v":7646,"vw":155.725315},{"c":155.96,"h":155.96,"l":155.7,"n":162,"o":155.7,"t":"2026-10-21T16:50:00Z","v":3384,"vw":155.84524},{"c":155.93,"h":155.99,"l":155.84,"n":184,"o":155.91,"t":"2026-10-21T16:55:00Z","v":3609,"vw":155.931889},{"c":155.74,"h":155.91,"l":155.51,"n":272,"o":155.85,"t":"2026-10-21T17:00:00Z","v":7309,"vw":155.660837},{"c":155.95,"h":155.95,"l":155.82,"n":173,"o":155.89,"t":"2026-10-21T17:05:00Z","v":4611,"vw":155.868795},{"c":156.405,"h":156.405,"l":155.87,"n":377,"o":155.96,"t":"2026-10-21T17:10:00Z","v":14340,"vw":156.196618},{"c":156.37,"h":156.55,"l":156.3,"n":200,"o":156.5,"t":"2026-10-21T17:15:00Z","v":5023,"vw":156.468941},{"c":156.305,"h":156.62,"l":156.16,"n":186,"o":156.475,"t":"2026-10-21T17:20:00Z","v":7515,"vw":156.428335},{"c":156.32,"h":156.37,"l":156.3,"n":84,"o":156.31,"t":"2026-10-21T17:25:00Z","v":1516,"vw":156.317118},{"c":156.35,"h":156.47,"l":156.12,"n":416,"o":156.19,"t":"2026-10-21T17:30:00Z","v":16892,"vw":156.261266},{"c":156.19,"h":156.46,"l":156.18,"n":170,"o":156.345,"t":"2026-10-21T17:35:00Z","v":5395,"vw":156.29908},{"c":156.39,"h":156.39,"l":156.16,"n":236,"o":156.27,"t":"2026-10-21T17:40:00Z","v":6500,"vw":156.302669},{"c":156.65,"h":156.695,"l":156.175,"n":247,"o":156.365,"t":"2026-10-21T17:45:00Z","v":9655,"vw":156.305401},{"c":156.61,"h":156.74,"l":156.48,"n":200,"o":156.64,"t":"2026-10-21T17:50:00Z","v":4846,"vw":156.577472},{"c":156.865,"h":156.91,"l":156.61,"n":188,"o":156.61,"t":"2026-10-21T17:55:00Z","v":5138,"vw":156.763915},{"c":156.77,"h":156.83,"l":156.7,"n":201,"o":156.8,"t":"2026-10-21T18:00:00Z","v":4857,"vw":156.771491},{"c":156.93,"h":156.95,"l":156.66,"n":260,"o":156.775,"t":"2026-10-21T18:05:00Z","v":8881,"vw":156.819232},{"c":157.33,"h":157.35,"l":156.82,"n":353,"o":156.82,"t":"2026-10-21T18:10:00Z","v":11262,"vw":157.033403},{"c":157.57,"h":157.57,"l":157.33,"n":289,"o":157.36,"t":"2026-10-21T18:15:00Z","v":11543,"vw":157.438271},{"c":157.79,"h":157.79,"l":157.5225,"n":228,"o":157.5225,"t":"2026-10-21T18:20:00Z","v":8589,"vw":157.640572},{"c":157.82,"h":157.82,"l":157.61,"n":202,"o":157.64,"t":"2026-10-21T18:25:00Z","v":5785,"vw":157.691579},{"c":157.89,"h":157.89,"l":157.755,"n":185,"o":157.81,"t":"2026-10-21T18:30:00Z","v":3980,"vw":157.836954},{"c":157.7,"h":157.855,"l":157.65,"n":218,"o":157.855,"t":"2026-10-21T18:35:00Z","v":6392,"vw":157.783012},{"c":157.69,"h":157.76,"l":157.645,"n":187,"o":157.69,"t":"2026-10-21T18:40:00Z","v":5105,"vw":157.685388},{"c":157.655,"h":157.78,"l":157.55,"n":281,"o":157.715,"t":"2026-10-21T18:45:00Z","v":7647,"vw":157.669009},{"c":157.85,"h":157.85,"l":157.63,"n":135,"o":157.66,"t":"2026-10-21T18:50:00Z","v":2975,"vw":157.711109},{"c":157.625,"h":157.95,"l":157.625,"n":295,"o":157.95,"t":"2026-10-21T18:55:00Z","v":9282,"vw":157.754276},{"c":156.98,"h":157.545,"l":156.85,"n":366,"o":157.49,"t":"2026-10-21T19:00:00Z","v":9058,"vw":157.180749},{"c":157.05,"h":157.175,"l":157.04,"n":200,"o":157.05,"t":"2026-10-21T19:05:00Z","v":5719,"vw":157.099448},{"c":157.1825,"h":157.29,"l":156.945,"n":209,"o":157.005,"t":"2026-10-21T19:10:00Z","v":6634,"vw":157.088169},{"c":157.8,"h":157.94,"l":157.2,"n":399,"o":157.205,"t":"2026-10-21T19:15:00Z","v":15436,"vw":157.530445},{"c":157.945,"h":158.17,"l":157.88,"n":386,"o":157.95,"t":"2026-10-21T19:20:00Z","v":12348,"vw":158.007366},{"c":158.3,"h":158.4,"l":158.04,"n":371,"o":158.04,"t":"2026-10-21T19:25:00Z","v":10245,"vw":158.239695},{"c":158.23,"h":158.36,"l":158.01,"n":436,"o":158.36,"t":"2026-10-21T19:30:00Z","v":15560,"vw":158.214638},{"c":158.27,"h":158.495,"l":158.2,"n":483,"o":158.26,"t":"2026-10-21T19:35:00Z","v":18729,"vw":158.347035},{"c":158.38,"h":158.45,"l":158.13,"n":405,"o":158.235,"t":"2026-10-21T19:40:00Z","v":15228,"vw":158.243668},{"c":158.105,"h":158.57,"l":158.04,"n":466,"o":158.395,"t":"2026-10-21T19:45:00Z","v":18871,"vw":158.335104},{"c":158.83,"h":158.83,"l":158.05,"n":733,"o":158.105,"t":"2026-10-21T19:50:00Z","v":27066,"vw":158.497148},{"c":158.31,"h":158.76,"l":158.27,"n":2187,"o":158.67,"t":"2026-10-21T19:55:00Z","v":77595,"vw":158.495445},{"c":158.28,"h":158.28,"l":158.28,"n":49,"o":158.28,"t":"2026-10-21T20:00:00Z","v":227918,"vw":158.28},{"c":158.28,"h":158.28,"l":158.28,"n":1,"o":158.28,"t":"2026-10-21T20:45:00Z","v":157,"vw":158.28},{"c":157.23,"h":158.24,"l":156,"n":96,"o":158.24,"t":"2026-10-22T13:30:00Z","v":7572,"vw":158.087717},{"c":157.29,"h":158.04,"l":157.22,"n":69,"o":158.035,"t":"2026-10-22T13:35:00Z","v":1873,"vw":157.861818},{"c":157.18,"h":158.01,"l":156.5,"n":251,"o":157.3508,"t":"2026-10-22T13:40:00Z","v":15485,"vw":157.451049},{"c":157.53,"h":157.865,"l":157.05,"n":223,"o":157.05,"t":"2026-10-22T13:45:00Z","v":6845,"vw":157.576889},{"c":157.545,"h":157.95,"l":157.33,"n":144,"o":157.75,"t":"2026-10-22T13:50:00Z","v":12699,"vw":157.843358},{"c":157.76,"h":158.18,"l":157.5325,"n":137,"o":157.5325,"t":"2026-10-22T13:55:00Z","v":4281,"vw":157.869209},{"c":158,"h":158.45,"l":157.735,"n":182,"o":158.18,"t":"2026-10-22T14:00:00Z","v":4208,"vw":158.064226},{"c":156.7,"h":157.99,"l":156.7,"n":273,"o":157.99,"t":"2026-10-22T14:05:00Z","v":13362,"vw":157.530951},{"c":155.63,"h":156.88,"l":155.63,"n":277,"o":156.715,"t":"2026-10-22T14:10:00Z","v":8875,"vw":156.542353},{"c":156.295,"h":156.42,"l":155.47,"n":194,"o":155.5,"t":"2026-10-22T14:15:00Z","v":5961,"vw":156.053793},{"c":155.52,"h":156.21,"l":155.52,"n":156,"o":156.21,"t":"2026-10-22T14:20:00Z","v":3661,"vw":156.002568},{"c":154.89,"h":155.42,"l":154.89,"n":173,"o":155.42,"t":"2026-10-22T14:25:00Z","v":3850,"vw":155.141983},{"c":155.26,"h":155.38,"l":155.06,"n":169,"o":155.07,"t":"2026-10-22T14:30:00Z","v":4454,"vw":155.206883},{"c":155.785,"h":155.985,"l":155.05,"n":321,"o":155.26,"t":"2026-10-22T14:35:00Z","v":15540,"vw":155.496467},{"c":156.225,"h":156.24,"l":155.785,"n":65,"o":155.785,"t":"2026-10-22T14:40:00Z","v":1786,"vw":156.042163},{"c":156.435,"h":156.6,"l":156.165,"n":145,"o":156.23,"t":"2026-10-22T14:45:00Z","v":5388,"vw":156.341602},{"c":157.37,"h":157.49,"l":156.485,"n":365,"o":156.69,"t":"2026-10-22T14:50:00Z","v":11897,"vw":157.164841},{"c":158.33,"h":158.34,"l":157.55,"n":201,"o":157.55,"t":"2026-10-22T14:55:00Z","v":5126,"vw":157.883696},{"c":158.34,"h":158.62,"l":158.21,"n":312,"o":158.35,"t":"2026-10-22T15:00:00Z","v":12758,"vw":158.454868},{"c":158.29,"h":158.3475,"l":158.1301,"n":138,"o":158.1301,"t":"2026-10-22T15:05:00Z","v":7909,"vw":158.325279},{"c":158.54,"h":158.58,"l":158.12,"n":307,"o":158.32,"t":"2026-10-22T15:10:00Z","v":11733,"vw":158.367726},{"c":159.07,"h":159.07,"l":158.5,"n":395,"o":158.5,"t":"2026-10-22T15:15:00Z","v":23813,"vw":158.91806},{"c":159.67,"h":159.935,"l":159.135,"n":394,"o":159.165,"t":"2026-10-22T15:20:00Z","v":21453,"vw":159.507372},{"c":159.57,"h":159.96,"l":159.45,"n":500,"o":159.67,"t":"2026-10-22T15:25:00Z","v":23258,"vw":159.695628},{"c":159.575,"h":159.92,"l":159.52,"n":285,"o":159.565,"t":"2026-10-22T15:30:00Z","v":10757,"vw":159.684238},{"c":159.815,"h":160.05,"l":159.71,"n":366,"o":159.89,"t":"2026-10-22T15:35:00Z","v":17284,"vw":159.912801},{"c":159.95,"h":160.04,"l":159.62,"n":261,"o":159.815,"t":"2026-10-22T15:40:00Z","v":8794,"vw":159.776363},{"c":160.28,"h":160.35,"l":159.945,"n":208,"o":159.945,"t":"2026-10-22T15:45:00Z","v":6903,"vw":160.194015},{"c":159.565,"h":160.4,"l":159.565,"n":359,"o":160.29,"t":"2026-10-22T15:50:00Z","v":13909,"vw":160.056758},{"c":159.805,"h":159.93,"l":159.5,"n":302,"o":159.56,"t":"2026-10-22T15:55:00Z","v":13887,"vw":159.768294},{"c":159.92,"h":160.095,"l":159.8,"n":187,"o":159.83,"t":"2026-10-22T16:00:00Z","v":8409,"vw":159.978866},{"c":160.005,"h":160.065,"l":159.86,"n":245,"o":159.9,"t":"2026-10-22T16:05:00Z","v":9570,"vw":159.954313},{"c":159.595,"h":160.07,"l":159.595,"n":468,"o":160.07,"t":"2026-10-22T16:10:00Z","v":29026,"vw":159.866095},{"c":159.465,"h":159.78,"l":159.46,"n":291,"o":159.62,"t":"2026-10-22T16:15:00Z","v":16701,"vw":159.622932},{"c":159.53,"h":159.88,"l":159.53,"n":345,"o":159.57,"t":"2026-10-22T16:20:00Z","v":18562,"vw":159.689815},{"c":159.785,"h":159.93,"l":159.53,"n":312,"o":159.53,"t":"2026-10-22T16:25:00Z","v":12075,"vw":159.743204},{"c":159.67,"h":159.82,"l":159.53,"n":307,"o":159.725,"t":"2026-10-22T16:30:00Z","v":91293,"vw":159.698956},{"c":159.26,"h":159.58,"l":159.23,"n":200,"o":159.58,"t":"2026-10-22T16:35:00Z","v":6989,"vw":159.428164},{"c":158.85,"h":159.33,"l":158.85,"n":279,"o":159.175,"t":"2026-10-22T16:40:00Z","v":14251,"vw":159.091395},{"c":158.54,"h":158.855,"l":158.2,"n":317,"o":158.855,"t":"2026-10-22T16:45:00Z","v":10959,"vw":158.597132},{"c":158.99,"h":159.19,"l":158.49,"n":335,"o":158.52,"t":"2026-10-22T16:50:00Z","v":9490,"vw":158.862344},{"c":159.22,"h":159.22,"l":158.91,"n":243,"o":158.99,"t":"2026-10-22T16:55:00Z","v":8342,"vw":159.078951},{"c":158.64,"h":159.22,"l":158.64,"n":255,"o":159.22,"t":"2026-10-22T17:00:00Z","v":6016,"vw":159.00612},{"c":159.11,"h":159.16,"l":158.7,"n":167,"o":158.7,"t":"2026-10-22T17:05:00Z","v":5946,"vw":159.001136},{"c":159.115,"h":159.38,"l":159,"n":130,"o":159.29,"t":"2026-10-22T17:10:00Z","v":5349,"vw":159.174704},{"c":159.32,"h":159.36,"l":159.115,"n":257,"o":159.32,"t":"2026-10-22T17:15:00Z","v":8239,"vw":159.235968},{"c":159.23,"h":159.55,"l":159.1,"n":291,"o":159.16,"t":"2026-10-22T17:20:00Z","v":10190,"vw":159.300814},{"c":159.23,"h":159.275,"l":159.185,"n":137,"o":159.22,"t":"2026-10-22T17:25:00Z","v":5417,"vw":159.229665},{"c":160,"h":160,"l":159.23,"n":351,"o":159.23,"t":"2026-10-22T17:30:00Z","v":13805,"vw":159.534541},{"c":159.735,"h":160,"l":159.635,"n":174,"o":160,"t":"2026-10-22T17:35:00Z","v":4913,"vw":159.838997},{"c":160.02,"h":160.095,"l":159.81,"n":167,"o":159.85,"t":"2026-10-22T17:40:00Z","v":4312,"vw":159.931235},{"c":159.84,"h":160.13,"l":159.84,"n":380,"o":160.01,"t":"2026-10-22T17:45:00Z","v":12603,"vw":159.962364},{"c":159.99,"h":160.03,"l":159.26,"n":342,"o":159.75,"t":"2026-10-22T17:50:00Z","v":16801,"vw":159.582613},{"c":160.015,"h":160.1325,"l":159.67,"n":205,"o":159.96,"t":"2026-10-22T17:55:00Z","v":16507,"vw":159.880822},{"c":159.37,"h":159.96,"l":158.9059,"n":300,"o":159.955,"t":"2026-10-22T18:00:00Z","v":9949,"vw":159.375101},{"c":159.71,"h":159.74,"l":159.49,"n":240,"o":159.49,"t":"2026-10-22T18:05:00Z","v":8100,"vw":159.578062},{"c":159.71,"h":159.845,"l":159.565,"n":183,"o":159.78,"t":"2026-10-22T18:10:00Z","v":6540,"vw":159.72678},{"c":160.35,"h":160.35,"l":159.655,"n":296,"o":159.68,"t":"2026-10-22T18:15:00Z","v":11806,"vw":159.985075},{"c":160.445,"h":160.73,"l":160.32,"n":413,"o":160.63,"t":"2026-10-22T18:20:00Z","v":26893,"vw":160.453947},{"c":160.16,"h":160.29,"l":160,"n":265,"o":160.29,"t":"2026-10-22T18:25:00Z","v":9521,"vw":160.192583},{"c":159.87,"h":160.2,"l":159.84,"n":212,"o":160.145,"t":"2026-10-22T18:30:00Z","v":4954,"vw":159.985887},{"c":160.115,"h":160.2,"l":159.65,"n":275,"o":159.86,"t":"2026-10-22T18:35:00Z","v":9466,"vw":159.901434},{"c":160.62,"h":160.64,"l":160.13,"n":203,"o":160.13,"t":"2026-10-22T18:40:00Z","v":8035,"vw":160.340928},{"c":160.98,"h":161.05,"l":160.59,"n":258,"o":160.595,"t":"2026-10-22T18:45:00Z","v":8159,"vw":160.846256},{"c":160.77,"h":161.15,"l":160.77,"n":270,"o":160.97,"t":"2026-10-22T18:50:00Z","v":8398,"vw":160.983786},{"c":160.875,"h":161.06,"l":160.8,"n":213,"o":160.84,"t":"2026-10-22T18:55:00Z","v":7389,"vw":160.962241},{"c":161.16,"h":161.16,"l":160.805,"n":238,"o":160.96,"t":"2026-10-22T19:00:00Z","v":7624,"vw":160.953314},{"c":162.23,"h":162.39,"l":161.295,"n":471,"o":161.3,"t":"2026-10-22T19:05:00Z","v":21774,"vw":161.71942},{"c":162.8,"h":162.87,"l":162.12,"n":668,"o":162.12,"t":"2026-10-22T19:10:00Z","v":24853,"vw":162.616428},{"c":162.975,"h":163.36,"l":162.76,"n":894,"o":162.87,"t":"2026-10-22T19:15:00Z","v":39868,"vw":163.091932},{"c":163.555,"h":163.5635,"l":162.735,"n":557,"o":162.75,"t":"2026-10-22T19:20:00Z","v":28509,"vw":163.107237},{"c":164.015,"h":164.12,"l":163.45,"n":948,"o":163.51,"t":"2026-10-22T19:25:00Z","v":45996,"vw":163.842579},{"c":164.41,"h":164.76,"l":163.93,"n":798,"o":164.01,"t":"2026-10-22T19:30:00Z","v":43546,"vw":164.303174},{"c":164.06,"h":164.56,"l":163.72,"n":1212,"o":164.51,"t":"2026-10-22T19:35:00Z","v":63463,"vw":164.290238},{"c":163.645,"h":164.11,"l":163.14,"n":1131,"o":163.935,"t":"2026-10-22T19:40:00Z","v":174869,"vw":163.899808},{"c":164.525,"h":164.58,"l":163.5225,"n":1076,"o":163.685,"t":"2026-10-22T19:45:00Z","v":61580,"vw":163.957105},{"c":164.65,"h":165.555,"l":164.61,"n":1695,"o":164.61,"t":"2026-10-22T19:50:00Z","v":84852,"vw":165.233797},{"c":164.64,"h":165.18,"l":164.27,"n":3883,"o":164.54,"t":"2026-10-22T19:55:00Z","v":226408,"vw":164.658348},{"c":164.62,"h":164.65,"l":164.62,"n":92,"o":164.65,"t":"2026-10-22T20:00:00Z","v":343167,"vw":164.620193},{"c":164.62,"h":164.62,"l":164.62,"n":2,"o":164.62,"t":"2026-10-22T20:30:00Z","v":5028,"vw":164.62}],"history":[{"c":220.35,"h":220.72,"l":216.37,"n":16312,"o":217.65,"t":"2024-10-21T04:00:00Z","v":901727,"vw":219.562691},{"c":217.08,"h":219.11,"l":216.45,"n":13771,"o":219.11,"t":"2024-10-22T04:00:00Z","v":543520,"vw":217.525625},{"c":217.65,"h":218.43,"l":215.9194,"n":17946,"o":216.12,"t":"2024-10-23T04:00:00Z","v":608597,"vw":217.387904},{"c":219.16,"h":220.8,"l":217.53,"n":13208,"o":218.59,"t":"2024-10-24T04:00:00Z","v":550588,"vw":219.479345},{"c":217.01,"h":220.71,"l":216.94,"n":20599,"o":219.9,"t":"2024-10-25T04:00:00Z","v":981373,"vw":218.347382},{"c":218.5,"h":220.51,"l":215.37,"n":23446,"o":215.37,"t":"2024-10-28T04:00:00Z","v":1216673,"vw":218.634533},{"c":219.9,"h":221.38,"l":217.495,"n":28044,"o":217.7,"t":"2024-10-29T04:00:00Z","v":1922263,"vw":220.202644},{"c":195.06,"h":210.97,"l":194.48,"n":57278,"o":200.21,"t":"2024-10-30T04:00:00Z","v":3020373,"vw":198.171665},{"c":188.23,"h":194.58,"l":188.12,"n":40831,"o":194.58,"t":"2024-10-31T04:00:00Z","v":2077413,"vw":189.215787},{"c":188.38,"h":190.75,"l":187.73,"n":29352,"o":188,"t":"2024-11-01T04:00:00Z","v":1502643,"vw":188.883765},{"c":191.1,"h":192.45,"l":188.33,"n":25374,"o":188.76,"t":"2024-11-04T05:00:00Z","v":1185485,"vw":191.266724},{"c":192.99,"h":193.18,"l":190.77,"n":23089,"o":191.91,"t":"2024-11-05T05:00:00Z","v":1205349,"vw":192.348609},{"c":202.79,"h":204.24,"l":196.7,"n":36605,"o":201.81,"t":"2024-11-06T05:00:00Z","v":1717114,"vw":201.667834},{"c":202.9,"h":204.76,"l":202.22,"n":26585,"o":202.35,"t":"2024-11-07T05:00:00Z","v":1342262,"vw":203.550693},{"c":199.87,"h":202.38,"l":197.85,"n":22101,"o":202.11,"t":"2024-11-08T05:00:00Z","v":936038,"vw":199.496331},{"c":197.81,"h":199.555,"l":197.16,"n":27902,"o":199.27,"t":"2024-11-11T05:00:00Z","v":1813854,"vw":198.189664},{"c":191.91,"h":196.76,"l":191.47,"n":33483,"o":196.59,"t":"2024-11-12T05:00:00Z","v":1424987,"vw":192.632115},{"c":186.01,"h":191.41,"l":185.7,"n":46652,"o":190.97,"t":"2024-11-13T05:00:00Z","v":2534966,"vw":187.272115},{"c":180.77,"h":186.47,"l":180.35,"n":48739,"o":186.01,"t":"2024-11-14T05:00:00Z","v":2341057,"vw":182.032181},{"c":177.63,"h":182.17,"l":175.94,"n":50305,"o":181.71,"t":"2024-11-15T05:00:00Z","v":2703465,"vw":177.980076},{"c":178.07,"h":180.18,"l":176.61,"n":29764,"o":178.14,"t":"2024-11-18T05:00:00Z","v":1356444,"vw":178.582621},{"c":174.05,"h":177.08,"l":173.37,"n":28906,"o":176.24,"t":"2024-11-19T05:00:00Z","v":1841235,"vw":174.288876},{"c":175.99,"h":176.165,"l":172.95,"n":24112,"o":174.49,"t":"2024-11-20T05:00:00Z","v":1317584,"vw":174.857034},{"c":178.17,"h":179.28,"l":175.42,"n":23794,"o":176.45,"t":"2024-11-21T05:00:00Z","v":1503634,"vw":178.324159},{"c":178.96,"h":180,"l":177.27,"n":29114,"o":178.08,"t":"2024-11-22T05:00:00Z","v":1573608,"vw":178.804074},{"c":181.34,"h":183,"l":179.78,"n":36238,"o":180.94,"t":"2024-11-25T05:00:00Z","v":2267209,"vw":181.379964},{"c":177.8,"h":181.73,"l":177.36,"n":34306,"o":180.74,"t":"2024-11-26T05:00:00Z","v":1792757,"vw":178.251171},{"c":176.75,"h":179.0719,"l":175.755,"n":29968,"o":177.51,"t":"2024-11-27T05:00:00Z","v":1655654,"vw":176.816614},{"c":175.93,"h":178.16,"l":175.81,"n":16711,"o":177.28,"t":"2024-11-29T05:00:00Z","v":958009,"vw":176.58842},{"c":180.62,"h":181.11,"l":175.57,"n":29538,"o":175.79,"t":"2024-12-02T05:00:00Z","v":1618202,"vw":179.958899},{"c":179.63,"h":180.34,"l":177.05,"n":25609,"o":179.7,"t":"2024-12-03T05:00:00Z","v":1264035,"vw":178.946884},{"c":178.28,"h":180.78,"l":177.69,"n":26838,"o":180.51,"t":"2024-12-04T05:00:00Z","v":826436,"vw":178.456776},{"c":178.3,"h":179.575,"l":177.22,"n":20007,"o":178.8,"t":"2024-12-05T05:00:00Z","v":1366103,"vw":178.372568},{"c":180.06,"h":180.765,"l":178.32,"n":26517,"o":179.43,"t":"2024-12-06T05:00:00Z","v":970960,"vw":179.912546},{"c":182.46,"h":183.12,"l":179.91,"n":32199,"o":180.67,"t":"2024-12-09T05:00:00Z","v":1721051,"vw":181.820693},{"c":179.01,"h":182.12,"l":176.865,"n":26556,"o":181.88,"t":"2024-12-10T05:00:00Z","v":1448574,"vw":179.156253},{"c":178.25,"h":180.41,"l":175.99,"n":24790,"o":180.25,"t":"2024-12-11T05:00:00Z","v":1413418,"vw":178.35321},{"c":178.05,"h":179.51,"l":176.15,"n":19092,"o":177.45,"t":"2024-12-12T05:00:00Z","v":954888,"vw":177.825861},{"c":176.06,"h":177.53,"l":175.49,"n":20706,"o":177.2,"t":"2024-12-13T05:00:00Z","v":1392708,"vw":176.398308},{"c":177.79,"h":180.915,"l":175,"n":26334,"o":175.89,"t":"2024-12-16T05:00:00Z","v":1197616,"vw":178.265784},{"c":176.66,"h":179.31,"l":174.66,"n":25228,"o":177.97,"t":"2024-12-17T05:00:00Z","v":1443279,"vw":176.424003},{"c":171.49,"h":178.005,"l":170.68,"n":29768,"o":177.14,"t":"2024-12-18T05:00:00Z","v":1310914,"vw":173.756252},{"c":173.28,"h":174.57,"l":171.2,"n":27863,"o":171.5,"t":"2024-12-19T05:00:00Z","v":1279294,"vw":173.164708},{"c":174.53,"h":176.12,"l":172.05,"n":23499,"o":172.05,"t":"2024-12-20T05:00:00Z","v":2590623,"vw":174.221848},{"c":175.56,"h":175.73,"l":173.535,"n":22778,"o":173.8,"t":"2024-12-23T05:00:00Z","v":854933,"vw":174.983653},{"c":176.34,"h":176.38,"l":174.2309,"n":9498,"o":175.5,"t":"2024-12-24T05:00:00Z","v":340991,"vw":175.941784},{"c":177.12,"h":177.415,"l":174.29,"n":18630,"o":174.29,"t":"2024-12-26T05:00:00Z","v":944380,"vw":176.803652},{"c":175.81,"h":177.69,"l":174.7659,"n":18010,"o":176.55,"t":"2024-12-27T05:00:00Z","v":639394,"vw":175.925605},{"c":173.35,"h":174.59,"l":171.04,"n":21531,"o":174.59,"t":"2024-12-30T05:00:00Z","v":776763,"vw":173.264477},{"c":174.04,"h":175.63,"l":173.16,"n":17763,"o":174.56,"t":"2024-12-31T05:00:00Z","v":711716,"vw":174.159094},{"c":170.03,"h":175.435,"l":168.43,"n":26281,"o":174.53,"t":"2025-01-02T05:00:00Z","v":996686,"vw":170.695213},{"c":174.23,"h":174.62,"l":170.095,"n":22641,"o":171.29,"t":"2025-01-03T05:00:00Z","v":947646,"vw":173.629401},{"c":179.29,"h":180.56,"l":174.9,"n":44451,"o":174.9,"t":"2025-01-06T05:00:00Z","v":1518719,"vw":179.130453},{"c":180.98,"h":183.77,"l":179.58,"n":32803,"o":179.58,"t":"2025-01-07T05:00:00Z","v":1626073,"vw":181.613707},{"c":181.34,"h":181.64,"l":176.04,"n":26900,"o":179.97,"t":"2025-01-08T05:00:00Z","v":1473792,"vw":180.311438},{"c":183.14,"h":183.74,"l":178.605,"n":31774,"o":179.47,"t":"2025-01-10T05:00:00Z","v":1784004,"vw":182.908929},{"c":180.92,"h":182.27,"l":178.98,"n":26904,"o":182.15,"t":"2025-01-13T05:00:00Z","v":1162955,"vw":180.803534},{"c":186.56,"h":187.8,"l":180.7,"n":43360,"o":181.96,"t":"2025-01-14T05:00:00Z","v":1947757,"vw":186.118412},{"c":187.46,"h":191.19,"l":186.6057,"n":41199,"o":189.21,"t":"2025-01-15T05:00:00Z","v":2214166,"vw":187.99468},{"c":187.79,"h":188.86,"l":185.02,"n":22687,"o":187.09,"t":"2025-01-16T05:00:00Z","v":951983,"vw":187.712945},{"c":188.73,"h":190.41,"l":187.08,"n":19139,"o":190.41,"t":"2025-01-17T05:00:00Z","v":963442,"vw":188.837881},{"c":191.59,"h":192.54,"l":189.1,"n":25097,"o":189.89,"t":"2025-01-21T05:00:00Z","v":910373,"vw":191.505927},{"c":194.3,"h":194.88,"l":191.54,"n":23428,"o":191.55,"t":"2025-01-22T05:00:00Z","v":935115,"vw":194.061572},{"c":197.49,"h":198.11,"l":192.51,"n":24978,"o":193.69,"t":"2025-01-23T05:00:00Z","v":1319134,"vw":196.745024},{"c":195.13,"h":198.47,"l":194.89,"n":21754,"o":198.06,"t":"2025-01-24T05:00:00Z","v":940553,"vw":195.660525},{"c":194.04,"h":194.48,"l":190.99,"n":27947,"o":191.89,"t":"2025-01-27T05:00:00Z","v":1135022,"vw":193.385858},{"c":194.76,"h":194.94,"l":191.74,"n":32441,"o":194.04,"t":"2025-01-28T05:00:00Z","v":1378193,"vw":194.10377},{"c":195.53,"h":195.8699,"l":193.805,"n":25042,"o":195.28,"t":"2025-01-29T05:00:00Z","v":891055,"vw":195.249767},{"c":197.76,"h":199.01,"l":196.75,"n":25204,"o":198.49,"t":"2025-01-30T05:00:00Z","v":1153125,"vw":197.969458},{"c":199.14,"h":200.89,"l":197.7,"n":30824,"o":197.7,"t":"2025-01-31T05:00:00Z","v":1573716,"vw":199.370172},{"c":198.44,"h":200.27,"l":194.27,"n":35638,"o":196.28,"t":"2025-02-03T05:00:00Z","v":1757809,"vw":197.992732},{"c":199.34,"h":200.65,"l":195.75,"n":41163,"o":195.99,"t":"2025-02-04T05:00:00Z","v":2040902,"vw":199.733333},{"c":206.13,"h":222.92,"l":203.51,"n":63845,"o":222.91,"t":"2025-02-05T05:00:00Z","v":3808796,"vw":208.327507},{"c":199.86,"h":205,"l":198.17,"n":42249,"o":204.81,"t":"2025-02-06T05:00:00Z","v":1967841,"vw":200.195108},{"c":192.02,"h":200.275,"l":191.15,"n":32653,"o":199.77,"t":"2025-02-07T05:00:00Z","v":1466993,"vw":192.803638},{"c":191.57,"h":194.02,"l":189.58,"n":28033,"o":194.02,"t":"2025-02-10T05:00:00Z","v":1278849,"vw":191.607601},{"c":191.74,"h":192.9,"l":190.06,"n":19755,"o":190.06,"t":"2025-02-11T05:00:00Z","v":797114,"vw":191.548546},{"c":188.94,"h":190.74,"l":187.85,"n":21961,"o":189.41,"t":"2025-02-12T05:00:00Z","v":884421,"vw":189.404925},{"c":187.59,"h":189.765,"l":187.57,"n":24764,"o":188.97,"t":"2025-02-13T05:00:00Z","v":1120558,"vw":187.985771},{"c":189.39,"h":191.81,"l":187.21,"n":24374,"o":188.02,"t":"2025-02-14T05:00:00Z","v":1733967,"vw":189.285249},{"c":192.46,"h":192.64,"l":188,"n":27377,"o":190.28,"t":"2025-02-18T05:00:00Z","v":1234943,"vw":191.535287},{"c":194.5,"h":194.73,"l":190.865,"n":24582,"o":191.49,"t":"2025-02-19T05:00:00Z","v":965406,"vw":193.863879},{"c":192.8,"h":194.985,"l":192.18,"n":23638,"o":194.95,"t":"2025-02-20T05:00:00Z","v":915230,"vw":193.091192},{"c":186.5,"h":192.815,"l":186.31,"n":25016,"o":192.47,"t":"2025-02-21T05:00:00Z","v":995188,"vw":187.867374},{"c":186.69,"h":188.41,"l":185.12,"n":28159,"o":186.89,"t":"2025-02-24T05:00:00Z","v":1292065,"vw":186.97308},{"c":182.58,"h":187.195,"l":182.39,"n":32591,"o":185.24,"t":"2025-02-25T05:00:00Z","v":1304022,"vw":183.790127},{"c":180.23,"h":183.59,"l":179.445,"n":20272,"o":183.01,"t":"2025-02-26T05:00:00Z","v":769663,"vw":180.91226},{"c":179,"h":181.58,"l":178.56,"n":24163,"o":180.18,"t":"2025-02-27T05:00:00Z","v":1355873,"vw":179.605756},{"c":178.2,"h":179.86,"l":175.14,"n":33517,"o":179,"t":"2025-02-28T05:00:00Z","v":1682111,"vw":177.543065},{"c":172.5,"h":179.6,"l":171.64,"n":31873,"o":179.6,"t":"2025-03-03T05:00:00Z","v":1448178,"vw":174.213631},{"c":171.32,"h":174.1,"l":170.09,"n":31437,"o":171.62,"t":"2025-03-04T05:00:00Z","v":1361800,"vw":171.550652},{"c":172.59,"h":173.55,"l":168.89,"n":20410,"o":171.36,"t":"2025-03-05T05:00:00Z","v":1017036,"vw":171.784792},{"c":167.26,"h":172.82,"l":167.115,"n":32485,"o":171.28,"t":"2025-03-06T05:00:00Z","v":1556549,"vw":168.873728},{"c":168.37,"h":168.78,"l":164.98,"n":43906,"o":167.26,"t":"2025-03-07T05:00:00Z","v":2348921,"vw":167.397205},{"c":169.51,"h":171.34,"l":167.13,"n":39442,"o":167.91,"t":"2025-03-10T04:00:00Z","v":1755293,"vw":169.600265},{"c":166.05,"h":170.66,"l":164.96,"n":34592,"o":169.51,"t":"2025-03-11T04:00:00Z","v":1583384,"vw":166.815445},{"c":166.66,"h":168.77,"l":164.7,"n":32564,"o":166.48,"t":"2025-03-12T04:00:00Z","v":1546708,"vw":167.296709},{"c":163.5,"h":168.02,"l":162.84,"n":24191,"o":166.65,"t":"2025-03-13T04:00:00Z","v":1087324,"vw":164.290441},{"c":167,"h":167.33,"l":164.735,"n":21984,"o":165.42,"t":"2025-03-14T04:00:00Z","v":821059,"vw":166.603253},{"c":170.63,"h":172.69,"l":165.78,"n":27457,"o":165.78,"t":"2025-03-17T04:00:00Z","v":1401549,"vw":170.475679},{"c":170.76,"h":171.575,"l":169.7155,"n":21450,"o":170.32,"t":"2025-03-18T04:00:00Z","v":947679,"vw":170.625382},{"c":172.84,"h":174.3574,"l":170.08,"n":27343,"o":172.08,"t":"2025-03-19T04:00:00Z","v":1192481,"vw":172.765155},{"c":168.09,"h":171.995,"l":167.63,"n":26933,"o":171.4,"t":"2025-03-20T04:00:00Z","v":1574168,"vw":169.024173},{"c":165.57,"h":166.64,"l":164.505,"n":26145,"o":166.29,"t":"2025-03-21T04:00:00Z","v":2061002,"vw":165.656782},{"c":170.31,"h":170.7,"l":167.605,"n":18997,"o":169.17,"t":"2025-03-24T04:00:00Z","v":1013442,"vw":170.000507},{"c":168.52,"h":171.12,"l":167.47,"n":17984,"o":170.27,"t":"2025-03-25T04:00:00Z","v":815381,"vw":168.565404},{"c":167.33,"h":169.74,"l":165.88,"n":20352,"o":169.26,"t":"2025-03-26T04:00:00Z","v":1009918,"vw":167.407609},{"c":163.84,"h":164.7,"l":161.19,"n":27022,"o":164.37,"t":"2025-03-27T04:00:00Z","v":1499622,"vw":163.30667},{"c":161.51,"h":165,"l":160.96,"n":26630,"o":163.08,"t":"2025-03-28T04:00:00Z","v":1317391,"vw":162.072416},{"c":160.26,"h":161.69,"l":158.76,"n":25979,"o":161.43,"t":"2025-03-31T04:00:00Z","v":1245073,"vw":160.316046},{"c":162.08,"h":163.31,"l":159.37,"n":28130,"o":160.49,"t":"2025-04-01T04:00:00Z","v":1285135,"vw":161.612641},{"c":164.47,"h":165.43,"l":160.17,"n":29566,"o":160.32,"t":"2025-04-02T04:00:00Z","v":860077,"vw":163.826608},{"c":151.57,"h":158.18,"l":150.39,"n":47448,"o":157.29,"t":"2025-04-03T04:00:00Z","v":3559315,"vw":152.707055},{"c":144.49,"h":149.7,"l":141.8,"n":61453,"o":149.7,"t":"2025-04-04T04:00:00Z","v":4384202,"vw":144.709602},{"c":147.2,"h":147.69,"l":137.31,"n":59495,"o":141.45,"t":"2025-04-07T04:00:00Z","v":3846242,"vw":144.597551},{"c":146.03,"h":153.57,"l":143.831,"n":40234,"o":152.06,"t":"2025-04-08T04:00:00Z","v":2175242,"vw":148.113718},{"c":159.48,"h":160.62,"l":142.2301,"n":51315,"o":145.87,"t":"2025-04-09T04:00:00Z","v":3086002,"vw":156.082626},{"c":146.7,"h":155.08,"l":144.18,"n":48650,"o":154.465,"t":"2025-04-10T04:00:00Z","v":2816855,"vw":147.991706},{"c":148.8,"h":149.59,"l":143.61,"n":32346,"o":145.21,"t":"2025-04-11T04:00:00Z","v":1815290,"vw":147.313956},{"c":151.74,"h":153.23,"l":149.191,"n":27849,"o":151.78,"t":"2025-04-14T04:00:00Z","v":1441391,"vw":151.211479},{"c":150.83,"h":153.565,"l":150.1568,"n":17295,"o":151.76,"t":"2025-04-15T04:00:00Z","v":908740,"vw":151.227981},{"c":148.77,"h":151.1568,"l":147.32,"n":21175,"o":148.89,"t":"2025-04-16T04:00:00Z","v":778112,"vw":148.865846},{"c":151.47,"h":152.735,"l":149.31,"n":23342,"o":149.94,"t":"2025-04-17T04:00:00Z","v":1166891,"vw":151.353267},{"c":148.42,"h":150.745,"l":146.98,"n":31150,"o":149.7,"t":"2025-04-21T04:00:00Z","v":1476421,"vw":148.343119},{"c":152.03,"h":152.59,"l":149.91,"n":22832,"o":149.91,"t":"2025-04-22T04:00:00Z","v":959252,"vw":151.398063},{"c":154.86,"h":159.17,"l":154.04,"n":24384,"o":155.64,"t":"2025-04-23T04:00:00Z","v":1106400,"vw":155.358352},{"c":158.94,"h":159.06,"l":154.315,"n":20895,"o":155.9,"t":"2025-04-24T04:00:00Z","v":960997,"vw":158.173248},{"c":157.95,"h":158.32,"l":155.78,"n":25031,"o":157.74,"t":"2025-04-25T04:00:00Z","v":1042344,"vw":157.455377},{"c":158.59,"h":159.8,"l":155.95,"n":24855,"o":158.975,"t":"2025-04-28T04:00:00Z","v":1066193,"vw":158.121285},{"c":159.96,"h":160.6,"l":156.36,"n":24203,"o":157.55,"t":"2025-04-29T04:00:00Z","v":1004086,"vw":159.545876},{"c":160.56,"h":160.94,"l":156.41,"n":20142,"o":158.3,"t":"2025-04-30T04:00:00Z","v":877111,"vw":159.999105},{"c":162.4,"h":163.54,"l":159.01,"n":32313,"o":160.9,"t":"2025-05-01T04:00:00Z","v":1474519,"vw":162.370981},{"c":166.83,"h":167.54,"l":164.545,"n":46132,"o":165.62,"t":"2025-05-02T04:00:00Z","v":1768016,"vw":166.617389},{"c":165.75,"h":167.68,"l":164.89,"n":22315,"o":164.89,"t":"2025-05-05T04:00:00Z","v":879374,"vw":166.342445},{"c":163.93,"h":166.04,"l":163.13,"n":29028,"o":164.12,"t":"2025-05-06T04:00:00Z","v":1391567,"vw":164.526377},{"c":175.52,"h":177.28,"l":162.46,"n":57255,"o":163.46,"t":"2025-05-07T04:00:00Z","v":2701839,"vw":173.151604},{"c":180.09,"h":183.18,"l":177.69,"n":47141,"o":177.69,"t":"2025-05-08T04:00:00Z","v":2409989,"vw":180.725045},{"c":178.94,"h":181.69,"l":178.84,"n":26505,"o":180.98,"t":"2025-05-09T04:00:00Z","v":1101319,"vw":179.722994},{"c":188.82,"h":190.06,"l":185.12,"n":38586,"o":186,"t":"2025-05-12T04:00:00Z","v":1652607,"vw":188.707913},{"c":190.68,"h":191.7,"l":188.745,"n":32605,"o":188.82,"t":"2025-05-13T04:00:00Z","v":1637406,"vw":190.678522},{"c":189.36,"h":192.3,"l":189.34,"n":37167,"o":190.79,"t":"2025-05-14T04:00:00Z","v":2171926,"vw":190.744455},{"c":188.43,"h":190.08,"l":187.14,"n":36161,"o":188.86,"t":"2025-05-15T04:00:00Z","v":1611426,"vw":188.539683},{"c":189.03,"h":189.33,"l":186.825,"n":24600,"o":187.91,"t":"2025-05-16T04:00:00Z","v":961668,"vw":188.755532},{"c":188.04,"h":189.45,"l":186.64,"n":21104,"o":186.65,"t":"2025-05-19T04:00:00Z","v":912581,"vw":188.067491},{"c":188.1,"h":189.28,"l":186.82,"n":20611,"o":187.44,"t":"2025-05-20T04:00:00Z","v":770723,"vw":187.858744},{"c":181.82,"h":187.315,"l":181.41,"n":25445,"o":186.74,"t":"2025-05-21T04:00:00Z","v":970884,"vw":183.306239},{"c":183.38,"h":184.52,"l":180.69,"n":24507,"o":181.66,"t":"2025-05-22T04:00:00Z","v":1162904,"vw":182.816839},{"c":182.16,"h":183.245,"l":177.42,"n":32647,"o":178.51,"t":"2025-05-23T04:00:00Z","v":1359784,"vw":182.123566},{"c":185.72,"h":185.94,"l":182.79,"n":23665,"o":185.34,"t":"2025-05-27T04:00:00Z","v":993828,"vw":185.320873},{"c":183.34,"h":186.695,"l":183.17,"n":22305,"o":185.54,"t":"2025-05-28T04:00:00Z","v":927624,"vw":184.263212},{"c":182.35,"h":185.16,"l":181.01,"n":20929,"o":185.16,"t":"2025-05-29T04:00:00Z","v":617254,"vw":182.492164},{"c":180.36,"h":182.01,"l":178.55,"n":24643,"o":181.41,"t":"2025-05-30T04:00:00Z","v":1046284,"vw":180.196532},{"c":174.76,"h":177.44,"l":171.16,"n":43078,"o":176.87,"t":"2025-06-02T04:00:00Z","v":2285210,"vw":174.034334},{"c":179.35,"h":179.67,"l":174.7,"n":32227,"o":175.46,"t":"2025-06-03T04:00:00Z","v":819461,"vw":178.557042},{"c":176.8,"h":180.42,"l":176.73,"n":23561,"o":179.62,"t":"2025-06-04T04:00:00Z","v":1005719,"vw":178.378476},{"c":175.83,"h":177.78,"l":175.34,"n":26598,"o":176.61,"t":"2025-06-05T04:00:00Z","v":1130143,"vw":176.531189},{"c":178.24,"h":178.94,"l":176.635,"n":17737,"o":177.71,"t":"2025-06-06T04:00:00Z","v":615364,"vw":178.267842},{"c":177.43,"h":180.02,"l":177.23,"n":22847,"o":179.51,"t":"2025-06-09T04:00:00Z","v":1038612,"vw":178.183509},{"c":178.73,"h":179.12,"l":176.82,"n":26328,"o":177.91,"t":"2025-06-10T04:00:00Z","v":1368972,"vw":178.186516},{"c":175.75,"h":179.9999,"l":175.26,"n":21098,"o":179.48,"t":"2025-06-11T04:00:00Z","v":785505,"vw":177.198224},{"c":174.75,"h":176.21,"l":173.865,"n":22627,"o":175.69,"t":"2025-06-12T04:00:00Z","v":971162,"vw":174.927319},{"c":170.42,"h":173.67,"l":169.96,"n":25390,"o":172.45,"t":"2025-06-13T04:00:00Z","v":1116084,"vw":171.311647},{"c":172.35,"h":173.65,"l":171.19,"n":31019,"o":171.915,"t":"2025-06-16T04:00:00Z","v":1477151,"vw":172.413},{"c":170.8,"h":173.7,"l":170.41,"n":24072,"o":171.47,"t":"2025-06-17T04:00:00Z","v":1025696,"vw":171.283241},{"c":170,"h":172.19,"l":169.49,"n":29580,"o":170.32,"t":"2025-06-18T04:00:00Z","v":1240383,"vw":170.380458},{"c":170.62,"h":172.37,"l":169.28,"n":26911,"o":171.87,"t":"2025-06-20T04:00:00Z","v":2210517,"vw":170.786574},{"c":173.77,"h":174.43,"l":170.05,"n":26350,"o":170.62,"t":"2025-06-23T04:00:00Z","v":1268131,"vw":173.177527},{"c":179.84,"h":180.45,"l":174.4301,"n":29172,"o":175.72,"t":"2025-06-24T04:00:00Z","v":1340718,"vw":178.531999},{"c":177.83,"h":181.02,"l":176.615,"n":22737,"o":180.6,"t":"2025-06-25T04:00:00Z","v":1022437,"vw":177.782068},{"c":177.28,"h":179.51,"l":175.8,"n":24886,"o":178.975,"t":"2025-06-26T04:00:00Z","v":933622,"vw":177.018633},{"c":177.41,"h":179.06,"l":176.351,"n":22878,"o":178.08,"t":"2025-06-27T04:00:00Z","v":2773832,"vw":177.456523},{"c":178.59,"h":179.385,"l":176.9098,"n":21841,"o":178,"t":"2025-06-30T04:00:00Z","v":937061,"vw":178.380575},{"c":181.16,"h":183.7,"l":177.29,"n":25664,"o":178.58,"t":"2025-07-01T04:00:00Z","v":958401,"vw":181.136058},{"c":182.84,"h":182.98,"l":179.57,"n":20123,"o":181,"t":"2025-07-02T04:00:00Z","v":738210,"vw":182.207866},{"c":182.13,"h":183.91,"l":181.92,"n":12723,"o":183.37,"t":"2025-07-03T04:00:00Z","v":494454,"vw":182.504969},{"c":177.36,"h":182.44,"l":177.185,"n":21306,"o":180.86,"t":"2025-07-07T04:00:00Z","v":737509,"vw":178.463005},{"c":180.65,"h":181.615,"l":177.86,"n":19646,"o":178.01,"t":"2025-07-08T04:00:00Z","v":847623,"vw":180.21003},{"c":180.75,"h":182.19,"l":177.535,"n":19467,"o":181.59,"t":"2025-07-09T04:00:00Z","v":791000,"vw":180.064771},{"c":179.7,"h":182.9,"l":179.6,"n":20148,"o":180.83,"t":"2025-07-10T04:00:00Z","v":962544,"vw":180.400053},{"c":177.38,"h":178.615,"l":176.96,"n":18942,"o":178.06,"t":"2025-07-11T04:00:00Z","v":775092,"vw":177.474162},{"c":177.7,"h":179.285,"l":175.86,"n":23160,"o":177.415,"t":"2025-07-14T04:00:00Z","v":1118354,"vw":177.925356},{"c":175.77,"h":179.21,"l":175.71,"n":18835,"o":179.21,"t":"2025-07-15T04:00:00Z","v":972563,"vw":176.223785},{"c":175.73,"h":177.43,"l":174.1,"n":16076,"o":176.64,"t":"2025-07-16T04:00:00Z","v":617747,"vw":175.965191},{"c":179.99,"h":180.9,"l":175.12,"n":23137,"o":175.83,"t":"2025-07-17T04:00:00Z","v":991291,"vw":179.387188},{"c":179.59,"h":181.27,"l":178.88,"n":17918,"o":180.85,"t":"2025-07-18T04:00:00Z","v":833868,"vw":180.086537},{"c":176.87,"h":180.11,"l":176.76,"n":15922,"o":179.32,"t":"2025-07-21T04:00:00Z","v":589603,"vw":177.809525},{"c":180.07,"h":180.74,"l":177.69,"n":18471,"o":177.72,"t":"2025-07-22T04:00:00Z","v":668333,"vw":179.923829},{"c":181.37,"h":182.81,"l":179.61,"n":19139,"o":180.6,"t":"2025-07-23T04:00:00Z","v":792863,"vw":181.58412},{"c":180.83,"h":182.05,"l":179.515,"n":18666,"o":179.84,"t":"2025-07-24T04:00:00Z","v":754799,"vw":181.245952},{"c":181.14,"h":182.28,"l":180.14,"n":15660,"o":181.68,"t":"2025-07-25T04:00:00Z","v":631856,"vw":180.974446},{"c":181.78,"h":182.93,"l":181.558,"n":14674,"o":181.73,"t":"2025-07-28T04:00:00Z","v":545586,"vw":182.069696},{"c":182.18,"h":183.66,"l":181.04,"n":16308,"o":182.83,"t":"2025-07-29T04:00:00Z","v":641848,"vw":182.005615},{"c":179.94,"h":182.74,"l":178.73,"n":19053,"o":182.74,"t":"2025-07-30T04:00:00Z","v":854853,"vw":180.227341},{"c":174.38,"h":179.27,"l":173.85,"n":26198,"o":178.48,"t":"2025-07-31T04:00:00Z","v":1408093,"vw":175.622},{"c":168.86,"h":173.09,"l":167.47,"n":29548,"o":172.8,"t":"2025-08-01T04:00:00Z","v":1165055,"vw":169.133595},{"c":172.14,"h":172.2,"l":168.94,"n":29400,"o":170.23,"t":"2025-08-04T04:00:00Z","v":1316718,"vw":170.905528},{"c":165.24,"h":173.38,"l":165.04,"n":45941,"o":172.33,"t":"2025-08-05T04:00:00Z","v":2352090,"vw":166.996795},{"c":165.51,"h":169.9999,"l":159.69,"n":52899,"o":167.69,"t":"2025-08-06T04:00:00Z","v":2705763,"vw":165.995637},{"c":161.88,"h":167.185,"l":160.4328,"n":39387,"o":166.91,"t":"2025-08-07T04:00:00Z","v":1869838,"vw":162.331362},{"c":162.92,"h":163.645,"l":162.05,"n":23983,"o":162.7,"t":"2025-08-08T04:00:00Z","v":1066641,"vw":162.796408},{"c":160.15,"h":165,"l":159.7818,"n":24084,"o":162.66,"t":"2025-08-11T04:00:00Z","v":1174822,"vw":161.095312},{"c":164.06,"h":164.76,"l":160.56,"n":26815,"o":161.02,"t":"2025-08-12T04:00:00Z","v":1212876,"vw":163.922694},{"c":167.48,"h":167.705,"l":163.5401,"n":25965,"o":164.39,"t":"2025-08-13T04:00:00Z","v":1179955,"vw":166.734103},{"c":166.09,"h":166.49,"l":163.92,"n":25291,"o":166.2,"t":"2025-08-14T04:00:00Z","v":1183317,"vw":165.488997},{"c":163.76,"h":167.35,"l":163.44,"n":26389,"o":165.83,"t":"2025-08-15T04:00:00Z","v":1829568,"vw":165.045507},{"c":165.84,"h":166.51,"l":163.43,"n":17598,"o":163.9,"t":"2025-08-18T04:00:00Z","v":787019,"vw":165.815341},{"c":167.58,"h":169.29,"l":165.41,"n":22286,"o":166.04,"t":"2025-08-19T04:00:00Z","v":1037443,"vw":167.500658},{"c":166.91,"h":168.25,"l":166.15,"n":23111,"o":167.59,"t":"2025-08-20T04:00:00Z","v":947859,"vw":166.936851},{"c":164.18,"h":165.91,"l":162.88,"n":19287,"o":165.69,"t":"2025-08-21T04:00:00Z","v":710818,"vw":164.050616},{"c":167,"h":169.84,"l":164.275,"n":29159,"o":165.65,"t":"2025-08-22T04:00:00Z","v":1576481,"vw":167.832574},{"c":166.46,"h":166.63,"l":165.16,"n":21400,"o":166.06,"t":"2025-08-25T04:00:00Z","v":856486,"vw":166.064513},{"c":163.67,"h":166.565,"l":163.39,"n":21352,"o":166,"t":"2025-08-26T04:00:00Z","v":1531201,"vw":163.975338},{"c":165.23,"h":166.305,"l":163.1,"n":25980,"o":163.75,"t":"2025-08-27T04:00:00Z","v":1343450,"vw":165.26141},{"c":165.87,"h":166.365,"l":163.9,"n":24515,"o":166.3,"t":"2025-08-28T04:00:00Z","v":1225150,"vw":165.424629},{"c":164.76,"h":168.055,"l":164.11,"n":25045,"o":165.62,"t":"2025-08-29T04:00:00Z","v":1108984,"vw":165.444204},{"c":162.27,"h":163.87,"l":160.19,"n":23123,"o":162.06,"t":"2025-09-02T04:00:00Z","v":849674,"vw":161.733235},{"c":163.37,"h":163.7,"l":161.15,"n":20081,"o":161.7,"t":"2025-09-03T04:00:00Z","v":844283,"vw":162.638831},{"c":166.25,"h":166.75,"l":161.77,"n":24335,"o":163.68,"t":"2025-09-04T04:00:00Z","v":1198662,"vw":165.20444},{"c":169.73,"h":170.73,"l":165.64,"n":29595,"o":166.96,"t":"2025-09-05T04:00:00Z","v":1276445,"vw":168.503551},{"c":167.85,"h":169.965,"l":166.496,"n":25818,"o":169.81,"t":"2025-09-08T04:00:00Z","v":1194427,"vw":167.999722},{"c":168.95,"h":169.505,"l":167.11,"n":25078,"o":167.97,"t":"2025-09-09T04:00:00Z","v":1085004,"vw":168.74954},{"c":170.77,"h":170.97,"l":167.1001,"n":32308,"o":167.93,"t":"2025-09-10T04:00:00Z","v":1795909,"vw":169.757426},{"c":165.73,"h":171.55,"l":164.01,"n":38737,"o":171.55,"t":"2025-09-11T04:00:00Z","v":2039459,"vw":167.202899},{"c":164.29,"h":166.19,"l":163.93,"n":21260,"o":165.05,"t":"2025-09-12T04:00:00Z","v":1120718,"vw":164.806978},{"c":163.13,"h":167.05,"l":162.7501,"n":26566,"o":164.51,"t":"2025-09-15T04:00:00Z","v":1289799,"vw":164.169443},{"c":166.15,"h":166.58,"l":162.59,"n":27267,"o":163.89,"t":"2025-09-16T04:00:00Z","v":1452568,"vw":164.860907},{"c":167.29,"h":169.2,"l":164.6,"n":26468,"o":166.22,"t":"2025-09-17T04:00:00Z","v":1244116,"vw":167.129495},{"c":162.87,"h":168.68,"l":161.99,"n":39131,"o":168.57,"t":"2025-09-18T04:00:00Z","v":2143568,"vw":163.672596},{"c":161.22,"h":163.3175,"l":161,"n":24720,"o":162.51,"t":"2025-09-19T04:00:00Z","v":2889618,"vw":161.599887},{"c":164.16,"h":165.67,"l":160.74,"n":32611,"o":161.01,"t":"2025-09-22T04:00:00Z","v":1598870,"vw":163.844522},{"c":164.58,"h":165.735,"l":163.29,"n":27079,"o":164.86,"t":"2025-09-23T04:00:00Z","v":1252006,"vw":164.171626},{"c":160.47,"h":164.6,"l":159.32,"n":37587,"o":164.04,"t":"2025-09-24T04:00:00Z","v":2370805,"vw":161.091295},{"c":156.97,"h":159.07,"l":156.66,"n":30354,"o":158.74,"t":"2025-09-25T04:00:00Z","v":1682783,"vw":157.471484},{"c":164.37,"h":164.76,"l":156.77,"n":28480,"o":157.67,"t":"2025-09-26T04:00:00Z","v":1497525,"vw":162.206376},{"c":162.25,"h":167,"l":162.05,"n":23150,"o":166.06,"t":"2025-09-29T04:00:00Z","v":1005298,"vw":162.717902},{"c":159.28,"h":162,"l":157.98,"n":28920,"o":162,"t":"2025-09-30T04:00:00Z","v":1416612,"vw":159.053436},{"c":158.99,"h":160.555,"l":158.735,"n":25154,"o":159.28,"t":"2025-10-01T04:00:00Z","v":1147960,"vw":159.24979},{"c":159.42,"h":160.56,"l":158.59,"n":23239,"o":159.23,"t":"2025-10-02T04:00:00Z","v":1028877,"vw":159.499345},{"c":159.27,"h":162.47,"l":159.13,"n":22092,"o":159.58,"t":"2025-10-03T04:00:00Z","v":1036183,"vw":160.182178},{"c":157.35,"h":161.5,"l":157.2,"n":23225,"o":160.82,"t":"2025-10-06T04:00:00Z","v":1155482,"vw":157.962102},{"c":155.25,"h":158.655,"l":154.5101,"n":22527,"o":157.59,"t":"2025-10-07T04:00:00Z","v":877364,"vw":155.622012},{"c":156.92,"h":157.11,"l":154.035,"n":25231,"o":155.16,"t":"2025-10-08T04:00:00Z","v":1191580,"vw":156.02957},{"c":151.79,"h":156.96,"l":150.98,"n":24415,"o":156.92,"t":"2025-10-09T04:00:00Z","v":1150879,"vw":152.246528},{"c":145.04,"h":152.44,"l":144.9,"n":30795,"o":151.86,"t":"2025-10-10T04:00:00Z","v":1458809,"vw":146.969651},{"c":147.51,"h":148.335,"l":145.205,"n":26819,"o":148.01,"t":"2025-10-13T04:00:00Z","v":1350031,"vw":147.185752},{"c":150.33,"h":151.07,"l":145.83,"n":28952,"o":145.83,"t":"2025-10-14T04:00:00Z","v":1336718,"vw":149.822456},{"c":148.83,"h":152.38,"l":148.59,"n":20186,"o":151.72,"t":"2025-10-15T04:00:00Z","v":966912,"vw":149.491328},{"c":151.1,"h":151.4,"l":146.805,"n":27109,"o":150.05,"t":"2025-10-16T04:00:00Z","v":1546138,"vw":149.526419},{"c":152.45,"h":153.405,"l":150.23,"n":28320,"o":150.64,"t":"2025-10-17T04:00:00Z","v":1431495,"vw":152.088053},{"c":155.38,"h":155.66,"l":153.12,"n":22159,"o":153.12,"t":"2025-10-20T04:00:00Z","v":1058372,"vw":154.851539},{"c":156.53,"h":157.37,"l":153.8,"n":19414,"o":153.8,"t":"2025-10-21T04:00:00Z","v":1090771,"vw":156.551668},{"c":156.36,"h":161.1,"l":156.25,"n":34757,"o":157.33,"t":"2025-10-22T04:00:00Z","v":2284487,"vw":158.388067},{"c":158.48,"h":159.37,"l":154.85,"n":24499,"o":156.32,"t":"2025-10-23T04:00:00Z","v":1047520,"vw":157.979166},{"c":158.16,"h":161.06,"l":157.45,"n":24664,"o":160.49,"t":"2025-10-24T04:00:00Z","v":1141374,"vw":159.394265},{"c":159.23,"h":160.83,"l":156.38,"n":29376,"o":159,"t":"2025-10-27T04:00:00Z","v":1832734,"vw":158.726437},{"c":156.16,"h":158.905,"l":154.66,"n":21116,"o":158.66,"t":"2025-10-28T04:00:00Z","v":934100,"vw":156.373897},{"c":157.32,"h":158.12,"l":154.75,"n":27812,"o":155.92,"t":"2025-10-29T04:00:00Z","v":1643502,"vw":156.935863},{"c":156.8,"h":159.16,"l":156.57,"n":26039,"o":157.32,"t":"2025-10-30T04:00:00Z","v":1092388,"vw":157.228051},{"c":159.37,"h":160.65,"l":155.2,"n":25186,"o":155.69,"t":"2025-10-31T04:00:00Z","v":1143810,"vw":158.754707},{"c":154.83,"h":161,"l":153.86,"n":41605,"o":159.41,"t":"2025-11-03T05:00:00Z","v":2451944,"vw":155.614119},{"c":141.66,"h":155.28,"l":138.52,"n":64638,"o":152.13,"t":"2025-11-04T05:00:00Z","v":3578087,"vw":142.92508},{"c":146.32,"h":146.675,"l":141.11,"n":44788,"o":142.21,"t":"2025-11-05T05:00:00Z","v":2743515,"vw":143.763354},{"c":141.56,"h":146.525,"l":140.64,"n":35174,"o":145.64,"t":"2025-11-06T05:00:00Z","v":1671960,"vw":141.996137},{"c":142.45,"h":144.065,"l":139.37,"n":28735,"o":141.17,"t":"2025-11-07T05:00:00Z","v":1560994,"vw":141.722638},{"c":143.31,"h":144.255,"l":139.63,"n":30109,"o":143.66,"t":"2025-11-10T05:00:00Z","v":1573977,"vw":142.234083},{"c":142.67,"h":144.005,"l":140.98,"n":25607,"o":143.53,"t":"2025-11-11T05:00:00Z","v":1484088,"vw":142.658105},{"c":147.39,"h":148.04,"l":143.29,"n":36759,"o":143.52,"t":"2025-11-12T05:00:00Z","v":1916227,"vw":146.904361},{"c":146.75,"h":150.35,"l":146.02,"n":33946,"o":146.02,"t":"2025-11-13T05:00:00Z","v":1850643,"vw":147.529517},{"c":145.08,"h":149.328,"l":144.48,"n":32395,"o":145.57,"t":"2025-11-14T05:00:00Z","v":1832624,"vw":145.660935},{"c":140.24,"h":144.99,"l":138.8,"n":30608,"o":144.75,"t":"2025-11-17T05:00:00Z","v":1415931,"vw":140.837975},{"c":139.81,"h":141.76,"l":138.69,"n":24354,"o":140.04,"t":"2025-11-18T05:00:00Z","v":1225199,"vw":140.042528},{"c":139.71,"h":140.44,"l":138.08,"n":24256,"o":139.49,"t":"2025-11-19T05:00:00Z","v":1054690,"vw":139.476778},{"c":136.64,"h":142.15,"l":135.92,"n":30021,"o":141.66,"t":"2025-11-20T05:00:00Z","v":1427319,"vw":137.7422},{"c":140.2,"h":142.41,"l":135.63,"n":38021,"o":136.62,"t":"2025-11-21T05:00:00Z","v":2063062,"vw":139.561041},{"c":141.92,"h":142.47,"l":139.465,"n":28104,"o":140.9,"t":"2025-11-24T05:00:00Z","v":1731264,"vw":141.543848},{"c":143.23,"h":144.97,"l":142.3,"n":26769,"o":143.87,"t":"2025-11-25T05:00:00Z","v":1164019,"vw":143.410093},{"c":144.4,"h":145.385,"l":142.39,"n":21205,"o":143.23,"t":"2025-11-26T05:00:00Z","v":1143826,"vw":144.468913},{"c":144.22,"h":145.08,"l":142.47,"n":14164,"o":144.23,"t":"2025-11-28T05:00:00Z","v":541463,"vw":144.327322},{"c":143.03,"h":145.035,"l":142.23,"n":22965,"o":143.46,"t":"2025-12-01T05:00:00Z","v":1160677,"vw":143.601178},{"c":144.16,"h":144.795,"l":141.925,"n":20634,"o":143.44,"t":"2025-12-02T05:00:00Z","v":932726,"vw":143.731043},{"c":143.68,"h":145.16,"l":142.42,"n":23062,"o":142.99,"t":"2025-12-03T05:00:00Z","v":965610,"vw":143.430928},{"c":144.54,"h":145.44,"l":142.43,"n":29281,"o":143.62,"t":"2025-12-04T05:00:00Z","v":1420502,"vw":144.298336},{"c":146.25,"h":147.02,"l":142.5,"n":25278,"o":144.52,"t":"2025-12-05T05:00:00Z","v":1262405,"vw":145.923147},{"c":145.94,"h":146.9,"l":144.27,"n":33495,"o":146.12,"t":"2025-12-08T05:00:00Z","v":1574506,"vw":145.76263},{"c":147.13,"h":147.93,"l":145.04,"n":21934,"o":145.23,"t":"2025-12-09T05:00:00Z","v":1112558,"vw":147.14923},{"c":149.54,"h":150.34,"l":145.6,"n":23015,"o":147.49,"t":"2025-12-10T05:00:00Z","v":1402486,"vw":148.855628},{"c":149.86,"h":150,"l":146.82,"n":26994,"o":148.59,"t":"2025-12-11T05:00:00Z","v":1200958,"vw":149.450112},{"c":144.93,"h":150.61,"l":144.52,"n":30556,"o":150.09,"t":"2025-12-12T05:00:00Z","v":1522118,"vw":146.325299},{"c":144.88,"h":146.44,"l":142.99,"n":26756,"o":146.44,"t":"2025-12-15T05:00:00Z","v":1607728,"vw":144.562833},{"c":145.02,"h":146.55,"l":144.2601,"n":26344,"o":145.28,"t":"2025-12-16T05:00:00Z","v":1472257,"vw":145.355067},{"c":143.69,"h":146.08,"l":142.41,"n":32586,"o":144.88,"t":"2025-12-17T05:00:00Z","v":2015000,"vw":143.44837},{"c":143.08,"h":146.145,"l":141.48,"n":34110,"o":145.04,"t":"2025-12-18T05:00:00Z","v":2118729,"vw":143.093999},{"c":140.65,"h":143.82,"l":138.37,"n":50458,"o":142.63,"t":"2025-12-19T05:00:00Z","v":13516713,"vw":140.674597},{"c":139.505,"h":142.12,"l":139.23,"n":29232,"o":140.22,"t":"2025-12-22T05:00:00Z","v":1707793,"vw":140.150244},{"c":138.14,"h":140.45,"l":137.78,"n":28029,"o":139.6,"t":"2025-12-23T05:00:00Z","v":1207316,"vw":138.333695},{"c":138.71,"h":139.786,"l":137.78,"n":12299,"o":138.46,"t":"2025-12-24T05:00:00Z","v":620883,"vw":138.966773},{"c":139.71,"h":139.95,"l":138.01,"n":16561,"o":138.085,"t":"2025-12-26T05:00:00Z","v":740201,"vw":139.291724},{"c":138.61,"h":140.45,"l":138.09,"n":21882,"o":139.87,"t":"2025-12-29T05:00:00Z","v":1150152,"vw":138.69414},{"c":138.39,"h":139.08,"l":137,"n":22254,"o":138.17,"t":"2025-12-30T05:00:00Z","v":1133021,"vw":138.478118},{"c":136.2,"h":138.8275,"l":136.08,"n":18060,"o":138.39,"t":"2025-12-31T05:00:00Z","v":903987,"vw":136.856185},{"c":133.16,"h":137.8846,"l":132.975,"n":26112,"o":137.2,"t":"2026-01-02T05:00:00Z","v":1330628,"vw":134.008277},{"c":133.61,"h":135.85,"l":133,"n":28985,"o":133.16,"t":"2026-01-05T05:00:00Z","v":1445980,"vw":134.171005},{"c":134.34,"h":135.42,"l":133.08,"n":30834,"o":133.34,"t":"2026-01-06T05:00:00Z","v":1535829,"vw":134.458085},{"c":129.54,"h":134.98,"l":128.78,"n":30627,"o":134.75,"t":"2026-01-07T05:00:00Z","v":1512461,"vw":129.658194},{"c":132.53,"h":133.5,"l":126.93,"n":32087,"o":128.36,"t":"2026-01-08T05:00:00Z","v":2080226,"vw":131.227836},{"c":133.49,"h":133.975,"l":130.73,"n":19619,"o":132.73,"t":"2026-01-09T05:00:00Z","v":882700,"vw":133.140582},{"c":133.5,"h":134.3199,"l":132.1998,"n":19330,"o":132.86,"t":"2026-01-12T05:00:00Z","v":948764,"vw":133.220727},{"c":134.6,"h":136.09,"l":133.51,"n":22622,"o":134.29,"t":"2026-01-13T05:00:00Z","v":1054658,"vw":134.443515},{"c":132.16,"h":136.03,"l":131.91,"n":20232,"o":134.6,"t":"2026-01-14T05:00:00Z","v":958619,"vw":132.687232},{"c":132.29,"h":134.02,"l":130.44,"n":32976,"o":133.06,"t":"2026-01-15T05:00:00Z","v":2564453,"vw":132.435561},{"c":131.75,"h":133.15,"l":131.45,"n":23670,"o":132.49,"t":"2026-01-16T05:00:00Z","v":1495506,"vw":132.117288},{"c":124.76,"h":128.9,"l":124.0793,"n":35546,"o":126.74,"t":"2026-01-20T05:00:00Z","v":2067698,"vw":125.690645},{"c":127.62,"h":128.4565,"l":124,"n":30664,"o":125.62,"t":"2026-01-21T05:00:00Z","v":1816013,"vw":127.165506},{"c":129.31,"h":130.4,"l":127.65,"n":27907,"o":128.42,"t":"2026-01-22T05:00:00Z","v":1353716,"vw":129.298725},{"c":126,"h":127.95,"l":125.73,"n":27203,"o":127.75,"t":"2026-01-23T05:00:00Z","v":1758285,"vw":126.438542},{"c":127.4,"h":128.46,"l":125.19,"n":26009,"o":125.99,"t":"2026-01-26T05:00:00Z","v":1537334,"vw":127.348786},{"c":125.4,"h":127.41,"l":124.655,"n":31288,"o":127.4,"t":"2026-01-27T05:00:00Z","v":1544975,"vw":125.660851},{"c":124.72,"h":125.905,"l":123.085,"n":31152,"o":125.44,"t":"2026-01-28T05:00:00Z","v":1326681,"vw":124.506545},{"c":125.2,"h":125.56,"l":123.13,"n":27719,"o":124.67,"t":"2026-01-29T05:00:00Z","v":1558843,"vw":124.533108},{"c":126.39,"h":127,"l":124.058,"n":30322,"o":124.99,"t":"2026-01-30T05:00:00Z","v":1740192,"vw":126.019193},{"c":126.83,"h":128.32,"l":125.43,"n":34664,"o":126.13,"t":"2026-02-02T05:00:00Z","v":2210582,"vw":126.732301},{"c":126.16,"h":127.59,"l":124.08,"n":41499,"o":125.46,"t":"2026-02-03T05:00:00Z","v":2889064,"vw":125.625091},{"c":138.08,"h":140.56,"l":129.67,"n":52803,"o":133.5,"t":"2026-02-04T05:00:00Z","v":3047591,"vw":137.216507},{"c":140.77,"h":140.9,"l":135.75,"n":45877,"o":137.73,"t":"2026-02-05T05:00:00Z","v":2217783,"vw":139.548931},{"c":142.62,"h":142.72,"l":139.77,"n":34183,"o":140.55,"t":"2026-02-06T05:00:00Z","v":1688987,"vw":141.554914},{"c":143.44,"h":144.01,"l":140.595,"n":29396,"o":141.16,"t":"2026-02-09T05:00:00Z","v":1298770,"vw":142.921426},{"c":142.85,"h":144.455,"l":141.48,"n":31304,"o":143.5,"t":"2026-02-10T05:00:00Z","v":1546877,"vw":142.901012},{"c":134.97,"h":143.39,"l":134.535,"n":38737,"o":143.39,"t":"2026-02-11T05:00:00Z","v":2253862,"vw":136.414536},{"c":126.83,"h":134.9761,"l":120.52,"n":65204,"o":134.97,"t":"2026-02-12T05:00:00Z","v":3488216,"vw":125.651556},{"c":126.86,"h":129.84,"l":126.49,"n":39727,"o":127.74,"t":"2026-02-13T05:00:00Z","v":2126594,"vw":127.839977},{"c":125.145,"h":128.28,"l":123.58,"n":31907,"o":127.49,"t":"2026-02-17T05:00:00Z","v":1802608,"vw":124.94336},{"c":124.29,"h":126.06,"l":123.009,"n":36143,"o":124.96,"t":"2026-02-18T05:00:00Z","v":2245061,"vw":124.573889},{"c":124.17,"h":125.135,"l":119.83,"n":34544,"o":123.88,"t":"2026-02-19T05:00:00Z","v":2022466,"vw":122.509018},{"c":124.64,"h":126.05,"l":120.72,"n":25702,"o":122.98,"t":"2026-02-20T05:00:00Z","v":1772859,"vw":124.295288},{"c":123.13,"h":125.94,"l":120,"n":26384,"o":124.64,"t":"2026-02-23T05:00:00Z","v":1349175,"vw":122.313423},{"c":125.53,"h":129.69,"l":123.13,"n":35600,"o":123.25,"t":"2026-02-24T05:00:00Z","v":2029571,"vw":126.489774},{"c":121.58,"h":125.79,"l":120.35,"n":38944,"o":125.37,"t":"2026-02-25T05:00:00Z","v":2440363,"vw":121.811432},{"c":123.39,"h":125.71,"l":122.775,"n":25059,"o":122.79,"t":"2026-02-26T05:00:00Z","v":1568403,"vw":123.748396},{"c":122.64,"h":122.85,"l":118.44,"n":26059,"o":121.52,"t":"2026-02-27T05:00:00Z","v":1601145,"vw":121.854735},{"c":124.77,"h":124.99,"l":118.9,"n":29894,"o":121.11,"t":"2026-03-02T05:00:00Z","v":1688180,"vw":123.601376},{"c":125.28,"h":126.07,"l":118.59,"n":34077,"o":121.62,"t":"2026-03-03T05:00:00Z","v":2133746,"vw":123.059773},{"c":124.87,"h":125.84,"l":121.51,"n":28560,"o":124.97,"t":"2026-03-04T05:00:00Z","v":1619963,"vw":124.038836},{"c":124.31,"h":127.29,"l":123.55,"n":26076,"o":124.54,"t":"2026-03-05T05:00:00Z","v":1293709,"vw":124.925455},{"c":123.42,"h":124.98,"l":120.8,"n":23936,"o":122.13,"t":"2026-03-06T05:00:00Z","v":1387848,"vw":123.491418},{"c":120.74,"h":121.43,"l":118.16,"n":26200,"o":120.585,"t":"2026-03-09T04:00:00Z","v":1374788,"vw":120.178135},{"c":118.65,"h":122.66,"l":117,"n":23255,"o":121.52,"t":"2026-03-10T04:00:00Z","v":1121853,"vw":119.192721},{"c":118.91,"h":120.295,"l":117.2,"n":20334,"o":119.24,"t":"2026-03-11T04:00:00Z","v":1027349,"vw":118.702291},{"c":113.48,"h":120.43,"l":112.98,"n":33591,"o":118.8,"t":"2026-03-12T04:00:00Z","v":2174436,"vw":114.733036},{"c":116.16,"h":116.77,"l":113.39,"n":28802,"o":114.8,"t":"2026-03-13T04:00:00Z","v":1531295,"vw":115.760737},{"c":118.2,"h":118.67,"l":115.325,"n":24005,"o":117.12,"t":"2026-03-16T04:00:00Z","v":1270782,"vw":118.047897},{"c":117.44,"h":120.84,"l":117.3,"n":18614,"o":119.14,"t":"2026-03-17T04:00:00Z","v":978155,"vw":118.016522},{"c":117.59,"h":118.61,"l":116.295,"n":23122,"o":116.77,"t":"2026-03-18T04:00:00Z","v":1364064,"vw":117.648557},{"c":119.65,"h":120.845,"l":116.8789,"n":23701,"o":117.01,"t":"2026-03-19T04:00:00Z","v":1532383,"vw":119.486423},{"c":120.27,"h":120.85,"l":118.73,"n":29796,"o":119.78,"t":"2026-03-20T04:00:00Z","v":4758230,"vw":120.209677},{"c":120.16,"h":123.18,"l":119.3775,"n":25231,"o":122.945,"t":"2026-03-23T04:00:00Z","v":1801240,"vw":120.630371},{"c":121.9,"h":122.52,"l":118.815,"n":20725,"o":118.86,"t":"2026-03-24T04:00:00Z","v":1403069,"vw":121.512463},{"c":121.3,"h":123.09,"l":118.835,"n":26303,"o":122.23,"t":"2026-03-25T04:00:00Z","v":1511082,"vw":121.023584},{"c":121.18,"h":122.7294,"l":120.49,"n":25021,"o":121.3,"t":"2026-03-26T04:00:00Z","v":1491866,"vw":121.441647},{"c":118.17,"h":120.54,"l":117.82,"n":24671,"o":119.62,"t":"2026-03-27T04:00:00Z","v":1448773,"vw":119.098007},{"c":118.51,"h":119.9899,"l":117.27,"n":24457,"o":118.72,"t":"2026-03-30T04:00:00Z","v":1273809,"vw":118.344357},{"c":121.02,"h":121.935,"l":117.1,"n":23209,"o":119.03,"t":"2026-03-31T04:00:00Z","v":1256802,"vw":120.216285},{"c":121.4,"h":122.385,"l":120.58,"n":23723,"o":121.4,"t":"2026-04-01T04:00:00Z","v":2502314,"vw":121.312039},{"c":122.01,"h":124.19,"l":120.155,"n":20514,"o":121.22,"t":"2026-04-02T04:00:00Z","v":934834,"vw":121.661386},{"c":123.47,"h":123.745,"l":121.785,"n":18622,"o":122.01,"t":"2026-04-06T04:00:00Z","v":1072863,"vw":123.169748},{"c":123.69,"h":125.2,"l":122.82,"n":25194,"o":123.47,"t":"2026-04-07T04:00:00Z","v":1475656,"vw":123.90178},{"c":126.73,"h":127.8,"l":125.665,"n":30508,"o":125.85,"t":"2026-04-08T04:00:00Z","v":1730151,"vw":126.583132},{"c":126.75,"h":127.35,"l":125.31,"n":24127,"o":125.45,"t":"2026-04-09T04:00:00Z","v":1530036,"vw":126.631292},{"c":125.53,"h":128.595,"l":125.38,"n":24187,"o":127.09,"t":"2026-04-10T04:00:00Z","v":1461739,"vw":126.321067},{"c":131.89,"h":132.36,"l":125.25,"n":26964,"o":125.36,"t":"2026-04-13T04:00:00Z","v":1737484,"vw":130.609547},{"c":130.04,"h":133.8,"l":129.77,"n":25461,"o":132.22,"t":"2026-04-14T04:00:00Z","v":987628,"vw":130.575465},{"c":129.56,"h":130.94,"l":128.28,"n":23254,"o":130.04,"t":"2026-04-15T04:00:00Z","v":1015996,"vw":129.496665},{"c":133.31,"h":133.68,"l":130.255,"n":28225,"o":130.45,"t":"2026-04-16T04:00:00Z","v":1695721,"vw":133.0567},{"c":133.96,"h":135.16,"l":133.2025,"n":19572,"o":133.99,"t":"2026-04-17T04:00:00Z","v":1049075,"vw":134.059415},{"c":136.85,"h":137.22,"l":133.81,"n":19397,"o":133.82,"t":"2026-04-20T04:00:00Z","v":1097991,"vw":136.419481},{"c":141.41,"h":142.385,"l":136.81,"n":26830,"o":136.81,"t":"2026-04-21T04:00:00Z","v":1714324,"vw":141.096737},{"c":142.44,"h":143.64,"l":140.83,"n":29449,"o":141.75,"t":"2026-04-22T04:00:00Z","v":1562566,"vw":142.190957},{"c":136.47,"h":142.595,"l":134.88,"n":41089,"o":140.96,"t":"2026-04-23T04:00:00Z","v":2759420,"vw":137.04492},{"c":135.32,"h":136.86,"l":133.17,"n":24982,"o":136.47,"t":"2026-04-24T04:00:00Z","v":1117322,"vw":135.143423},{"c":133.11,"h":135.81,"l":132.8,"n":23884,"o":135.41,"t":"2026-04-27T04:00:00Z","v":1078135,"vw":133.559284},{"c":132.92,"h":134.81,"l":131.19,"n":17885,"o":133.525,"t":"2026-04-28T04:00:00Z","v":711956,"vw":132.762172},{"c":135.56,"h":136.6,"l":132.04,"n":24989,"o":133.4,"t":"2026-04-29T04:00:00Z","v":1409750,"vw":135.368799},{"c":136.91,"h":137.285,"l":133.59,"n":25409,"o":135.2,"t":"2026-04-30T04:00:00Z","v":1229209,"vw":135.972784},{"c":136.03,"h":138.81,"l":134.85,"n":22311,"o":138.37,"t":"2026-05-01T04:00:00Z","v":1013175,"vw":136.212683},{"c":135.3,"h":137.85,"l":135.1,"n":26908,"o":135.91,"t":"2026-05-04T04:00:00Z","v":3058976,"vw":136.063866},{"c":136.8,"h":138.45,"l":134.785,"n":36458,"o":135.37,"t":"2026-05-05T04:00:00Z","v":2235481,"vw":136.869015},{"c":109,"h":128.3521,"l":106,"n":94985,"o":127.5,"t":"2026-05-06T04:00:00Z","v":6331432,"vw":109.720369},{"c":110.2,"h":113.58,"l":108.31,"n":58632,"o":109.51,"t":"2026-05-07T04:00:00Z","v":4067619,"vw":110.567539},{"c":104.79,"h":110.15,"l":104.41,"n":43510,"o":109.64,"t":"2026-05-08T04:00:00Z","v":2688936,"vw":105.787178},{"c":102.54,"h":105.13,"l":101.51,"n":46985,"o":103.86,"t":"2026-05-11T04:00:00Z","v":3249090,"vw":102.927957},{"c":99.3,"h":103.68,"l":97.12,"n":58433,"o":103.4,"t":"2026-05-12T04:00:00Z","v":4057215,"vw":99.333358},{"c":100.4,"h":102.25,"l":97.34,"n":43394,"o":100.985,"t":"2026-05-13T04:00:00Z","v":2590106,"vw":99.925453},{"c":102.16,"h":102.89,"l":99.54,"n":43067,"o":100.6,"t":"2026-05-14T04:00:00Z","v":2753443,"vw":101.599172},{"c":102.07,"h":104.39,"l":101.03,"n":33767,"o":102.08,"t":"2026-05-15T04:00:00Z","v":2196147,"vw":101.98243},{"c":104.04,"h":104.88,"l":102.18,"n":26979,"o":102.19,"t":"2026-05-18T04:00:00Z","v":1489861,"vw":103.773039},{"c":104.35,"h":106.5294,"l":103.14,"n":30069,"o":104.81,"t":"2026-05-19T04:00:00Z","v":1778651,"vw":104.38408},{"c":106.21,"h":107.09,"l":103.35,"n":33970,"o":105.67,"t":"2026-05-20T04:00:00Z","v":1719014,"vw":106.1639},{"c":106.88,"h":107.4,"l":103.12,"n":24765,"o":105.56,"t":"2026-05-21T04:00:00Z","v":1514806,"vw":106.220108},{"c":110.82,"h":111.34,"l":106.25,"n":26615,"o":106.25,"t":"2026-05-22T04:00:00Z","v":1519883,"vw":110.110111},{"c":108.59,"h":110.69,"l":108.3,"n":27191,"o":110.17,"t":"2026-05-26T04:00:00Z","v":1336823,"vw":109.053574},{"c":114.19,"h":116.72,"l":111.405,"n":35870,"o":111.43,"t":"2026-05-27T04:00:00Z","v":1863728,"vw":114.508328},{"c":116.16,"h":116.4,"l":112.6,"n":33134,"o":114.05,"t":"2026-05-28T04:00:00Z","v":1686201,"vw":115.793836},{"c":125.45,"h":125.92,"l":118.975,"n":48719,"o":119.175,"t":"2026-05-29T04:00:00Z","v":4794960,"vw":124.509639},{"c":140.98,"h":141.46,"l":127.97,"n":52096,"o":128.3808,"t":"2026-06-01T04:00:00Z","v":3240828,"vw":137.624835},{"c":139.72,"h":141.325,"l":136.74,"n":46362,"o":140.46,"t":"2026-06-02T04:00:00Z","v":2817165,"vw":139.001087},{"c":137.3,"h":139.62,"l":134.19,"n":44068,"o":138.27,"t":"2026-06-03T04:00:00Z","v":2717193,"vw":137.320298},{"c":139.45,"h":140.77,"l":137.7,"n":39800,"o":139.6,"t":"2026-06-04T04:00:00Z","v":2290422,"vw":139.522658},{"c":133.04,"h":140.32,"l":132.18,"n":31994,"o":137.58,"t":"2026-06-05T04:00:00Z","v":1642146,"vw":134.33176},{"c":134.81,"h":137.81,"l":132.95,"n":35690,"o":133.66,"t":"2026-06-08T04:00:00Z","v":1890103,"vw":135.985214},{"c":133.33,"h":136.185,"l":130.33,"n":27748,"o":134.35,"t":"2026-06-09T04:00:00Z","v":1371171,"vw":133.274175},{"c":129.3,"h":133.38,"l":129.04,"n":24601,"o":131.98,"t":"2026-06-10T04:00:00Z","v":1028664,"vw":130.236557},{"c":129.13,"h":130.02,"l":126.28,"n":28317,"o":128.43,"t":"2026-06-11T04:00:00Z","v":1699003,"vw":128.83402},{"c":132.19,"h":133.04,"l":127.36,"n":26981,"o":129.13,"t":"2026-06-12T04:00:00Z","v":2582882,"vw":131.680219},{"c":131.3,"h":135.8,"l":131.1,"n":35987,"o":132.91,"t":"2026-06-15T04:00:00Z","v":2851430,"vw":132.781119},{"c":130.09,"h":132.99,"l":128.765,"n":25679,"o":131.5,"t":"2026-06-16T04:00:00Z","v":1854523,"vw":130.514399},{"c":126.7,"h":132.9,"l":126.4,"n":31071,"o":130.47,"t":"2026-06-17T04:00:00Z","v":1750708,"vw":128.826073},{"c":128.37,"h":129.36,"l":124.655,"n":27587,"o":127.22,"t":"2026-06-18T04:00:00Z","v":3756939,"vw":128.238728},{"c":123.57,"h":128.37,"l":123.085,"n":30427,"o":128.37,"t":"2026-06-22T04:00:00Z","v":1760919,"vw":124.934001},{"c":130.06,"h":131.5,"l":125.16,"n":38699,"o":127.38,"t":"2026-06-23T04:00:00Z","v":2394876,"vw":129.684564},{"c":130.22,"h":132.38,"l":128.195,"n":34986,"o":129.92,"t":"2026-06-24T04:00:00Z","v":2123559,"vw":130.611656},{"c":128.02,"h":133.7174,"l":127.64,"n":24156,"o":131.75,"t":"2026-06-25T04:00:00Z","v":1207031,"vw":129.095875},{"c":133.3,"h":133.53,"l":127.57,"n":32765,"o":127.57,"t":"2026-06-26T04:00:00Z","v":2746790,"vw":132.114747},{"c":139.82,"h":140.1,"l":133.48,"n":34544,"o":134.23,"t":"2026-06-29T04:00:00Z","v":1936683,"vw":138.196186},{"c":140.64,"h":142.53,"l":137.6,"n":29991,"o":138.305,"t":"2026-06-30T04:00:00Z","v":2149345,"vw":140.944264},{"c":138.41,"h":144.33,"l":138.12,"n":32369,"o":140.32,"t":"2026-07-01T04:00:00Z","v":1771453,"vw":140.256851},{"c":133.37,"h":139.3,"l":133.12,"n":23726,"o":138.41,"t":"2026-07-02T04:00:00Z","v":1161506,"vw":134.543907},{"c":134.19,"h":136.96,"l":131.42,"n":24075,"o":133.01,"t":"2026-07-06T04:00:00Z","v":1568697,"vw":134.335971},{"c":139.23,"h":139.46,"l":134.09,"n":29831,"o":135.44,"t":"2026-07-07T04:00:00Z","v":1749379,"vw":138.286231},{"c":137.72,"h":139.7061,"l":136.585,"n":22580,"o":137.79,"t":"2026-07-08T04:00:00Z","v":1745456,"vw":137.7633},{"c":140.21,"h":141.15,"l":134.63,"n":22165,"o":136.4,"t":"2026-07-09T04:00:00Z","v":2869048,"vw":139.945197},{"c":144.39,"h":144.97,"l":142.22,"n":21761,"o":144.97,"t":"2026-07-10T04:00:00Z","v":1142076,"vw":143.916824},{"c":144.355,"h":145.8,"l":142.935,"n":29751,"o":144.99,"t":"2026-07-13T04:00:00Z","v":2305555,"vw":144.248738},{"c":139.38,"h":144.19,"l":138.9,"n":29914,"o":142.74,"t":"2026-07-14T04:00:00Z","v":1715841,"vw":140.591919},{"c":130.86,"h":140.27,"l":129.6,"n":33253,"o":139.59,"t":"2026-07-15T04:00:00Z","v":1978921,"vw":131.608659},{"c":134.34,"h":136.855,"l":128.99,"n":42451,"o":131.1,"t":"2026-07-16T04:00:00Z","v":3366667,"vw":133.9154},{"c":133.24,"h":135.585,"l":131.09,"n":33130,"o":133.93,"t":"2026-07-17T04:00:00Z","v":2304138,"vw":133.335932},{"c":130.01,"h":133.545,"l":127.6906,"n":27783,"o":132.47,"t":"2026-07-20T04:00:00Z","v":1955534,"vw":130.351537},{"c":129.72,"h":131.41,"l":127.39,"n":29269,"o":130.01,"t":"2026-07-21T04:00:00Z","v":1737199,"vw":129.367496},{"c":129.83,"h":130.96,"l":127.71,"n":29428,"o":130.22,"t":"2026-07-22T04:00:00Z","v":2120854,"vw":129.347958},{"c":130.18,"h":132.39,"l":128.84,"n":28360,"o":130.59,"t":"2026-07-23T04:00:00Z","v":1674779,"vw":130.083944},{"c":133.82,"h":134.43,"l":129.79,"n":18009,"o":130.26,"t":"2026-07-24T04:00:00Z","v":732149,"vw":133.386345},{"c":138.04,"h":138.77,"l":135.235,"n":22735,"o":135.34,"t":"2026-07-27T04:00:00Z","v":1025721,"vw":137.862878},{"c":144.03,"h":144.39,"l":138.24,"n":27324,"o":139.64,"t":"2026-07-28T04:00:00Z","v":1435261,"vw":143.323814},{"c":147.92,"h":151.165,"l":143.71,"n":42674,"o":145,"t":"2026-07-29T04:00:00Z","v":2561205,"vw":148.449063},{"c":145.56,"h":146.31,"l":141.95,"n":28895,"o":146.31,"t":"2026-07-30T04:00:00Z","v":1541090,"vw":144.803542},{"c":147.81,"h":148.42,"l":142.84,"n":22770,"o":144.76,"t":"2026-07-31T04:00:00Z","v":1113228,"vw":147.222201},{"c":147.7,"h":151.22,"l":147.6,"n":30116,"o":149.45,"t":"2026-08-03T04:00:00Z","v":1804005,"vw":148.627863},{"c":154,"h":154.5,"l":146.36,"n":38006,"o":146.73,"t":"2026-08-04T04:00:00Z","v":2932162,"vw":151.955152},{"c":140.1,"h":143.67,"l":113,"n":91992,"o":115.45,"t":"2026-08-05T04:00:00Z","v":5811577,"vw":134.7662},{"c":141.97,"h":144.125,"l":137.58,"n":45385,"o":138.79,"t":"2026-08-06T04:00:00Z","v":2887984,"vw":141.605571},{"c":135.81,"h":141.715,"l":135.53,"n":37942,"o":141.17,"t":"2026-08-07T04:00:00Z","v":2393515,"vw":136.712931},{"c":136.43,"h":137.31,"l":134.38,"n":28425,"o":135,"t":"2026-08-10T04:00:00Z","v":1482930,"vw":136.480367},{"c":135.37,"h":136.945,"l":134.35,"n":25891,"o":135.29,"t":"2026-08-11T04:00:00Z","v":1283088,"vw":135.366731},{"c":136.67,"h":137.15,"l":132.675,"n":25045,"o":135.8,"t":"2026-08-12T04:00:00Z","v":1154911,"vw":136.029064},{"c":142.05,"h":142.34,"l":136.13,"n":23050,"o":136.13,"t":"2026-08-13T04:00:00Z","v":1466522,"vw":140.196638},{"c":139.42,"h":142.97,"l":138.75,"n":21202,"o":142.97,"t":"2026-08-14T04:00:00Z","v":1173459,"vw":139.611539},{"c":135.3,"h":140.95,"l":134.32,"n":21390,"o":139.77,"t":"2026-08-17T04:00:00Z","v":1241106,"vw":135.730382},{"c":134.97,"h":137.16,"l":134.1183,"n":21502,"o":134.79,"t":"2026-08-18T04:00:00Z","v":1267457,"vw":135.228683},{"c":137.2,"h":138.76,"l":133.63,"n":32074,"o":135,"t":"2026-08-19T04:00:00Z","v":2271003,"vw":136.835196},{"c":133.54,"h":139.9,"l":133.25,"n":27736,"o":137.2,"t":"2026-08-20T04:00:00Z","v":2403356,"vw":136.166099},{"c":137.25,"h":140.74,"l":132.2651,"n":32127,"o":134.09,"t":"2026-08-21T04:00:00Z","v":2065725,"vw":137.699736},{"c":132.51,"h":138.33,"l":130.72,"n":31686,"o":135.64,"t":"2026-08-24T04:00:00Z","v":1597801,"vw":133.569027},{"c":142.09,"h":142.3,"l":130.56,"n":28269,"o":131.88,"t":"2026-08-25T04:00:00Z","v":1763240,"vw":139.241375},{"c":141.46,"h":143.58,"l":138.93,"n":24180,"o":143.58,"t":"2026-08-26T04:00:00Z","v":1208854,"vw":141.463841},{"c":148.97,"h":149.8,"l":141.445,"n":35521,"o":141.77,"t":"2026-08-27T04:00:00Z","v":2074869,"vw":148.13439},{"c":147.69,"h":154.15,"l":147.02,"n":29346,"o":150,"t":"2026-08-28T04:00:00Z","v":1637549,"vw":148.768487},{"c":151.58,"h":152.63,"l":147.4,"n":31780,"o":148.36,"t":"2026-08-31T04:00:00Z","v":2230636,"vw":150.989861},{"c":150.3,"h":152.93,"l":148.07,"n":28914,"o":151.58,"t":"2026-09-01T04:00:00Z","v":1655006,"vw":150.393025},{"c":148.67,"h":153.76,"l":148.53,"n":27797,"o":151.99,"t":"2026-09-02T04:00:00Z","v":1438134,"vw":150.275806},{"c":153.92,"h":158.045,"l":148.64,"n":32423,"o":148.93,"t":"2026-09-03T04:00:00Z","v":1698434,"vw":153.911971},{"c":152.38,"h":154.12,"l":149.16,"n":25056,"o":153.01,"t":"2026-09-04T04:00:00Z","v":1289878,"vw":152.6543},{"c":144.48,"h":152,"l":143.63,"n":33056,"o":152,"t":"2026-09-08T04:00:00Z","v":2222109,"vw":145.229267},{"c":142.37,"h":145.58,"l":140.91,"n":31202,"o":144.09,"t":"2026-09-09T04:00:00Z","v":1798228,"vw":142.721111},{"c":142.6,"h":145.3,"l":141,"n":25719,"o":142.37,"t":"2026-09-10T04:00:00Z","v":1127458,"vw":143.235321},{"c":153.79,"h":154.85,"l":144.81,"n":33578,"o":144.81,"t":"2026-09-11T04:00:00Z","v":1772063,"vw":152.68222},{"c":151.7,"h":154.987,"l":148.035,"n":30359,"o":153.79,"t":"2026-09-14T04:00:00Z","v":1246729,"vw":151.59508},{"c":153.74,"h":154.35,"l":150.94,"n":30299,"o":151.73,"t":"2026-09-15T04:00:00Z","v":1425025,"vw":153.288223},{"c":149.96,"h":154.19,"l":148.59,"n":25284,"o":152.38,"t":"2026-09-16T04:00:00Z","v":969107,"vw":150.514765},{"c":149.2,"h":151.5,"l":148.45,"n":26227,"o":150.71,"t":"2026-09-17T04:00:00Z","v":1259204,"vw":149.493078},{"c":146.19,"h":149.2,"l":144.69,"n":24162,"o":149.2,"t":"2026-09-18T04:00:00Z","v":2866777,"vw":146.194306},{"c":146.41,"h":148.79,"l":143.67,"n":28402,"o":147.23,"t":"2026-09-21T04:00:00Z","v":1877792,"vw":145.639244},{"c":147.43,"h":150.34,"l":145.0525,"n":31289,"o":148.72,"t":"2026-09-22T04:00:00Z","v":1847170,"vw":147.497363},{"c":146.16,"h":150.3415,"l":145.81,"n":21717,"o":148.58,"t":"2026-09-23T04:00:00Z","v":1005279,"vw":147.34855},{"c":139.46,"h":144.01,"l":138.5001,"n":27465,"o":143.925,"t":"2026-09-24T04:00:00Z","v":1567661,"vw":140.098433},{"c":135.43,"h":141.445,"l":135.33,"n":21865,"o":140,"t":"2026-09-25T04:00:00Z","v":1206749,"vw":136.99822},{"c":130.33,"h":134.635,"l":128.67,"n":28062,"o":134,"t":"2026-09-28T04:00:00Z","v":1610487,"vw":130.287529},{"c":129.71,"h":132,"l":128.77,"n":25170,"o":129.28,"t":"2026-09-29T04:00:00Z","v":1271565,"vw":130.072097},{"c":128.16,"h":130.68,"l":127.77,"n":20427,"o":129.61,"t":"2026-09-30T04:00:00Z","v":1057005,"vw":128.713463},{"c":135.83,"h":138.48,"l":130.04,"n":31968,"o":130.14,"t":"2026-10-01T04:00:00Z","v":1654664,"vw":135.200901},{"c":133.29,"h":136.82,"l":132.12,"n":25464,"o":135.83,"t":"2026-10-02T04:00:00Z","v":1330323,"vw":133.794045},{"c":133.92,"h":137.37,"l":132.395,"n":21871,"o":133.12,"t":"2026-10-05T04:00:00Z","v":1098303,"vw":134.761547},{"c":135.67,"h":136.03,"l":132.91,"n":17439,"o":133.81,"t":"2026-10-06T04:00:00Z","v":713559,"vw":135.479363},{"c":136.82,"h":138.46,"l":134.32,"n":18086,"o":135.17,"t":"2026-10-07T04:00:00Z","v":1021362,"vw":136.657215},{"c":139.88,"h":141.86,"l":135.855,"n":31830,"o":136.5,"t":"2026-10-08T04:00:00Z","v":2330817,"vw":139.146802},{"c":142.17,"h":143.17,"l":139.46,"n":24261,"o":140.15,"t":"2026-10-09T04:00:00Z","v":1406779,"vw":141.756526},{"c":143.76,"h":146.39,"l":142.68,"n":21887,"o":143.47,"t":"2026-10-12T04:00:00Z","v":1061107,"vw":143.964355},{"c":151.97,"h":152.43,"l":143.98,"n":35175,"o":143.98,"t":"2026-10-13T04:00:00Z","v":2502530,"vw":149.920438},{"c":150.1,"h":152.655,"l":149.429,"n":31288,"o":151.508,"t":"2026-10-14T04:00:00Z","v":1778014,"vw":150.764048},{"c":154.33,"h":154.78,"l":149.45,"n":30294,"o":150.94,"t":"2026-10-15T04:00:00Z","v":1719186,"vw":153.145825},{"c":150.48,"h":156.01,"l":149,"n":29583,"o":156,"t":"2026-10-16T04:00:00Z","v":2562190,"vw":151.137566},{"c":152.645,"h":153.93,"l":150.77,"n":23842,"o":150.77,"t":"2026-10-19T04:00:00Z","v":1019488,"vw":152.553127},{"c":154.99,"h":156.59,"l":152.84,"n":20071,"o":152.9,"t":"2026-10-20T04:00:00Z","v":1097715,"vw":154.785767},{"c":158.28,"h":158.83,"l":155.185,"n":22039,"o":155.75,"t":"2026-10-21T04:00:00Z","v":1008980,"vw":157.266499},{"c":164.62,"h":165.555,"l":154.89,"n":31218,"o":158.24,"t":"2026-10-22T04:00:00Z","v":1952579,"vw":162.394407}],"volatilityBars":[{"c":147.4,"h":147.4,"l":147.2,"n":22,"o":147.2,"t":"2026-09-21T12:00:00Z","v":331,"vw":147.285106},{"c":146.2,"h":146.26,"l":146.2,"n":6,"o":146.26,"t":"2026-09-21T13:00:00Z","v":428,"vw":146.215},{"c":145.385,"h":148.79,"l":145.325,"n":572,"o":147.23,"t":"2026-09-21T13:30:00Z","v":32401,"vw":147.277213},{"c":144.82,"h":145.65,"l":144.51,"n":916,"o":145.34,"t":"2026-09-21T13:45:00Z","v":39996,"vw":145.166579},{"c":144.8375,"h":145.22,"l":144.62,"n":680,"o":144.8,"t":"2026-09-21T14:00:00Z","v":14428,"vw":144.830429},{"c":145.86,"h":145.93,"l":144.78,"n":844,"o":144.85,"t":"2026-09-21T14:15:00Z","v":98744,"vw":145.258556},{"c":145.35,"h":146.07,"l":144.806,"n":993,"o":146.02,"t":"2026-09-21T14:30:00Z","v":38916,"vw":145.276077},{"c":145.33,"h":145.81,"l":144.86,"n":1111,"o":145.305,"t":"2026-09-21T14:45:00Z","v":52133,"vw":145.498586},{"c":145.73,"h":145.965,"l":145.18,"n":925,"o":145.35,"t":"2026-09-21T15:00:00Z","v":43039,"vw":145.498175},{"c":145.2251,"h":145.695,"l":145.08,"n":650,"o":145.655,"t":"2026-09-21T15:15:00Z","v":14864,"vw":145.350429},{"c":145.33,"h":145.42,"l":145.11,"n":437,"o":145.185,"t":"2026-09-21T15:30:00Z","v":8145,"vw":145.226181},{"c":145.12,"h":145.37,"l":145.06,"n":505,"o":145.28,"t":"2026-09-21T15:45:00Z","v":10768,"vw":145.242075},{"c":144.955,"h":145.14,"l":144.68,"n":772,"o":145.11,"t":"2026-09-21T16:00:00Z","v":24050,"vw":144.92854},{"c":143.8,"h":145.0152,"l":143.8,"n":788,"o":144.96,"t":"2026-09-21T16:15:00Z","v":22488,"vw":144.643259},{"c":144.12,"h":145.1399,"l":143.67,"n":1419,"o":143.75,"t":"2026-09-21T16:30:00Z","v":88696,"vw":144.385321},{"c":144.175,"h":144.37,"l":144.13,"n":382,"o":144.19,"t":"2026-09-21T16:45:00Z","v":7003,"vw":144.210085},{"c":144.45,"h":144.715,"l":144.12,"n":899,"o":144.18,"t":"2026-09-21T17:00:00Z","v":36847,"vw":144.402173},{"c":145.31,"h":145.3399,"l":144.32,"n":679,"o":144.48,"t":"2026-09-21T17:15:00Z","v":36382,"vw":144.832987},{"c":144.72,"h":145.255,"l":144.58,"n":846,"o":145.185,"t":"2026-09-21T17:30:00Z","v":53835,"vw":144.857156},{"c":144.88,"h":145,"l":144.73,"n":574,"o":144.875,"t":"2026-09-21T17:45:00Z","v":20844,"vw":144.859967},{"c":144.48,"h":144.97,"l":144.48,"n":640,"o":144.885,"t":"2026-09-21T18:00:00Z","v":23972,"vw":144.731217},{"c":145.16,"h":145.45,"l":144.48,"n":829,"o":144.57,"t":"2026-09-21T18:15:00Z","v":46105,"vw":144.890007},{"c":145.955,"h":146.32,"l":145.12,"n":1446,"o":145.225,"t":"2026-09-21T18:30:00Z","v":186946,"vw":145.718307},{"c":146.195,"h":146.455,"l":145.82,"n":810,"o":145.905,"t":"2026-09-21T18:45:00Z","v":27381,"vw":146.096508},{"c":145.65,"h":146.195,"l":145.65,"n":1195,"o":146.195,"t":"2026-09-21T19:00:00Z","v":49968,"vw":145.846357},{"c":145.49,"h":146.23,"l":145.49,"n":1362,"o":145.61,"t":"2026-09-21T19:15:00Z","v":45936,"vw":145.809893},{"c":145.1,"h":145.475,"l":145,"n":1618,"o":145.47,"t":"2026-09-21T19:30:00Z","v":57570,"vw":145.265045},{"c":146.425,"h":146.52,"l":144.69,"n":4910,"o":145,"t":"2026-09-21T19:45:00Z","v":198800,"vw":145.814755},{"c":146.41,"h":146.41,"l":146.41,"n":75,"o":146.41,"t":"2026-09-21T20:00:00Z","v":579941,"vw":146.41},{"c":146.41,"h":146.41,"l":146.41,"n":1,"o":146.41,"t":"2026-09-21T20:30:00Z","v":756,"vw":146.41},{"c":146.8,"h":146.8,"l":146.8,"n":5,"o":146.8,"t":"2026-09-22T12:00:00Z","v":171,"vw":146.8},{"c":148.53,"h":148.53,"l":148.53,"n":4,"o":148.53,"t":"2026-09-22T13:15:00Z","v":161,"vw":148.53},{"c":147.58,"h":150.34,"l":147.58,"n":900,"o":148.72,"t":"2026-09-22T13:30:00Z","v":60030,"vw":148.918962},{"c":147.6,"h":148.38,"l":146.96,"n":1056,"o":147.65,"t":"2026-09-22T13:45:00Z","v":52197,"vw":147.667685},{"c":148.5,"h":148.5,"l":147.29,"n":904,"o":147.6,"t":"2026-09-22T14:00:00Z","v":36184,"vw":147.736619},{"c":146.84,"h":148.6,"l":146.84,"n":1130,"o":148.6,"t":"2026-09-22T14:15:00Z","v":44943,"vw":147.674674},{"c":145.435,"h":146.855,"l":145.0525,"n":1100,"o":146.84,"t":"2026-09-22T14:30:00Z","v":41688,"vw":145.845497},{"c":145.97,"h":146.135,"l":145.22,"n":729,"o":145.22,"t":"2026-09-22T14:45:00Z","v":19605,"vw":145.720726},{"c":146.54,"h":146.74,"l":145.99,"n":913,"o":145.99,"t":"2026-09-22T15:00:00Z","v":64117,"vw":146.550925},{"c":146.21,"h":146.67,"l":145.88,"n":745,"o":146.665,"t":"2026-09-22T15:15:00Z","v":20212,"vw":146.324311},{"c":145.93,"h":146.32,"l":145.58,"n":659,"o":146.2,"t":"2026-09-22T15:30:00Z","v":17410,"vw":145.950601},{"c":147.14,"h":147.53,"l":145.9,"n":940,"o":145.95,"t":"2026-09-22T15:45:00Z","v":37133,"vw":146.728316},{"c":147.205,"h":147.58,"l":146.96,"n":821,"o":147.19,"t":"2026-09-22T16:00:00Z","v":34545,"vw":147.276038},{"c":147.795,"h":147.795,"l":146.61,"n":1062,"o":147.1875,"t":"2026-09-22T16:15:00Z","v":38949,"vw":147.178665},{"c":147.9,"h":148.08,"l":147.61,"n":891,"o":147.81,"t":"2026-09-22T16:30:00Z","v":31975,"vw":147.860487},{"c":147.39,"h":147.925,"l":147.31,"n":818,"o":147.89,"t":"2026-09-22T16:45:00Z","v":32516,"vw":147.591986},{"c":146.875,"h":147.515,"l":146.75,"n":1319,"o":147.41,"t":"2026-09-22T17:00:00Z","v":72649,"vw":147.136636},{"c":147.2,"h":147.2025,"l":146.72,"n":1037,"o":146.74,"t":"2026-09-22T17:15:00Z","v":42036,"vw":147.034885},{"c":148.035,"h":148.035,"l":147.17,"n":1150,"o":147.195,"t":"2026-09-22T17:30:00Z","v":49026,"vw":147.474955},{"c":148.165,"h":148.43,"l":147.995,"n":1265,"o":148.02,"t":"2026-09-22T17:45:00Z","v":52032,"vw":148.209189},{"c":147.97,"h":148.19,"l":147.51,"n":1221,"o":148.19,"t":"2026-09-22T18:00:00Z","v":54832,"vw":147.825573},{"c":147.94,"h":148.175,"l":147.65,"n":975,"o":148.09,"t":"2026-09-22T18:15:00Z","v":40318,"vw":147.9395},{"c":147.46,"h":147.91,"l":147.33,"n":1089,"o":147.85,"t":"2026-09-22T18:30:00Z","v":49680,"vw":147.526066},{"c":147.93,"h":147.94,"l":147.35,"n":1034,"o":147.46,"t":"2026-09-22T18:45:00Z","v":41767,"vw":147.696232},{"c":148.25,"h":148.5999,"l":147.95,"n":1175,"o":147.96,"t":"2026-09-22T19:00:00Z","v":51368,"vw":148.313364},{"c":148.26,"h":148.49,"l":148.22,"n":984,"o":148.325,"t":"2026-09-22T19:15:00Z","v":34001,"vw":148.344119},{"c":148.715,"h":148.73,"l":148.24,"n":1429,"o":148.285,"t":"2026-09-22T19:30:00Z","v":46353,"vw":148.490582},{"c":147.49,"h":149.14,"l":147.08,"n":5234,"o":148.7025,"t":"2026-09-22T19:45:00Z","v":277460,"vw":147.693861},{"c":147.43,"h":147.43,"l":147.43,"n":57,"o":147.43,"t":"2026-09-22T20:00:00Z","v":491637,"vw":147.43},{"c":147.28,"h":147.43,"l":147.28,"n":2,"o":147.43,"t":"2026-09-22T20:30:00Z","v":2100,"vw":147.422857},{"c":147,"h":147,"l":147,"n":1,"o":147,"t":"2026-09-22T22:30:00Z","v":100,"vw":147},{"c":147.43,"h":147.43,"l":147.43,"n":17,"o":147.43,"t":"2026-09-23T11:00:00Z","v":485,"vw":147.43},{"c":147.51,"h":147.51,"l":147.1,"n":17,"o":147.1,"t":"2026-09-23T11:15:00Z","v":421,"vw":147.201235},{"c":147.41,"h":147.51,"l":146.5,"n":101,"o":146.5,"t":"2026-09-23T13:00:00Z","v":3726,"vw":147.092672},{"c":148.58,"h":148.58,"l":147.8,"n":14,"o":148.51,"t":"2026-09-23T13:15:00Z","v":856,"vw":148.347442},{"c":148.6,"h":149.25,"l":148.21,"n":285,"o":148.58,"t":"2026-09-23T13:30:00Z","v":15589,"vw":148.662841},{"c":148.86,"h":148.86,"l":147.04,"n":463,"o":148.6,"t":"2026-09-23T13:45:00Z","v":24997,"vw":147.746307},{"c":148.3574,"h":148.95,"l":147.84,"n":418,"o":148.52,"t":"2026-09-23T14:00:00Z","v":18198,"vw":148.408022},{"c":147.8,"h":148.64,"l":147.3,"n":650,"o":148.38,"t":"2026-09-23T14:15:00Z","v":57330,"vw":147.769115},{"c":147.6,"h":148.42,"l":147.49,"n":575,"o":147.87,"t":"2026-09-23T14:30:00Z","v":18469,"vw":147.874918},{"c":147.725,"h":147.78,"l":147.205,"n":502,"o":147.44,"t":"2026-09-23T14:45:00Z","v":15589,"vw":147.522043},{"c":148.57,"h":148.65,"l":147.53,"n":912,"o":147.53,"t":"2026-09-23T15:00:00Z","v":32576,"vw":148.252129},{"c":149.09,"h":149.355,"l":148.62,"n":552,"o":148.62,"t":"2026-09-23T15:15:00Z","v":19510,"vw":148.989093},{"c":149.33,"h":149.505,"l":148.84,"n":592,"o":148.99,"t":"2026-09-23T15:30:00Z","v":18638,"vw":149.139639},{"c":149.92,"h":150.1425,"l":149.2,"n":506,"o":149.42,"t":"2026-09-23T15:45:00Z","v":14634,"vw":149.684039},{"c":149.84,"h":149.985,"l":149.66,"n":447,"o":149.985,"t":"2026-09-23T16:00:00Z","v":16529,"vw":149.823823},{"c":150.0601,"h":150.3415,"l":149.58,"n":561,"o":149.91,"t":"2026-09-23T16:15:00Z","v":18213,"vw":150.004096},{"c":149.83,"h":150.31,"l":149.69,"n":570,"o":150.24,"t":"2026-09-23T16:30:00Z","v":25533,"vw":149.960328},{"c":149.56,"h":149.865,"l":149.37,"n":584,"o":149.865,"t":"2026-09-23T16:45:00Z","v":25135,"vw":149.58965},{"c":148.75,"h":149.565,"l":148.625,"n":859,"o":149.54,"t":"2026-09-23T17:00:00Z","v":31305,"vw":149.097758},{"c":148.7,"h":148.81,"l":148.5,"n":443,"o":148.805,"t":"2026-09-23T17:15:00Z","v":17139,"vw":148.713001},{"c":148.88,"h":148.93,"l":148.39,"n":530,"o":148.63,"t":"2026-09-23T17:30:00Z","v":18082,"vw":148.552883},{"c":148.96,"h":149.08,"l":148.82,"n":554,"o":148.87,"t":"2026-09-23T17:45:00Z","v":17326,"vw":148.972677},{"c":148.57,"h":148.9,"l":148.44,"n":642,"o":148.89,"t":"2026-09-23T18:00:00Z","v":22161,"vw":148.576294},{"c":147.53,"h":148.4409,"l":147.5,"n":780,"o":148.36,"t":"2026-09-23T18:15:00Z","v":33863,"vw":147.910819},{"c":146.67,"h":147.47,"l":146.67,"n":738,"o":147.47,"t":"2026-09-23T18:30:00Z","v":25004,"vw":147.109062},{"c":146.75,"h":146.86,"l":146.48,"n":749,"o":146.7,"t":"2026-09-23T18:45:00Z","v":25876,"vw":146.731604},{"c":146.83,"h":146.86,"l":146.21,"n":971,"o":146.69,"t":"2026-09-23T19:00:00Z","v":27263,"vw":146.494048},{"c":146.575,"h":146.865,"l":146.33,"n":1090,"o":146.865,"t":"2026-09-23T19:15:00Z","v":29032,"vw":146.610159},{"c":146.505,"h":146.795,"l":146.5,"n":1229,"o":146.595,"t":"2026-09-23T19:30:00Z","v":36963,"vw":146.633454},{"c":146.18,"h":146.95,"l":145.81,"n":3987,"o":146.495,"t":"2026-09-23T19:45:00Z","v":144545,"vw":146.262833},{"c":146.16,"h":146.16,"l":146.16,"n":57,"o":146.16,"t":"2026-09-23T20:00:00Z","v":227566,"vw":146.16},{"c":146.16,"h":146.16,"l":146.16,"n":1,"o":146.16,"t":"2026-09-23T20:15:00Z","v":2808,"vw":146.16},{"c":146.16,"h":146.16,"l":146.16,"n":1,"o":146.16,"t":"2026-09-23T20:30:00Z","v":1500,"vw":146.16},{"c":145.8,"h":145.8,"l":145.78,"n":6,"o":145.8,"t":"2026-09-24T12:15:00Z","v":540,"vw":145.795789},{"c":145.8,"h":145.8,"l":145.8,"n":2,"o":145.8,"t":"2026-09-24T12:30:00Z","v":135,"vw":145.8},{"c":145.85,"h":145.85,"l":145.85,"n":1,"o":145.85,"t":"2026-09-24T12:45:00Z","v":100,"vw":145.85},{"c":145.79,"h":145.79,"l":145.79,"n":2,"o":145.79,"t":"2026-09-24T13:00:00Z","v":135,"vw":145.79},{"c":145.8,"h":145.8,"l":145.8,"n":7,"o":145.8,"t":"2026-09-24T13:15:00Z","v":298,"vw":145.8},{"c":141.465,"h":144.19,"l":140.78,"n":682,"o":144.19,"t":"2026-09-24T13:30:00Z","v":40534,"vw":143.105196},{"c":140.87,"h":141.4,"l":140.16,"n":893,"o":141.4,"t":"2026-09-24T13:45:00Z","v":43517,"vw":140.898647},{"c":140.97,"h":141.91,"l":140.33,"n":1221,"o":140.875,"t":"2026-09-24T14:00:00Z","v":65960,"vw":141.276266},{"c":139.72,"h":140.96,"l":139.1458,"n":865,"o":140.704,"t":"2026-09-24T14:15:00Z","v":36691,"vw":139.926865},{"c":138.94,"h":140.12,"l":138.925,"n":811,"o":139.455,"t":"2026-09-24T14:30:00Z","v":25054,"vw":139.645134},{"c":138.75,"h":139.515,"l":138.75,"n":622,"o":139.11,"t":"2026-09-24T14:45:00Z","v":20398,"vw":139.119961},{"c":139.065,"h":139.31,"l":138.5001,"n":640,"o":138.55,"t":"2026-09-24T15:00:00Z","v":24262,"vw":138.920125},{"c":140.075,"h":140.075,"l":138.79,"n":729,"o":139.045,"t":"2026-09-24T15:15:00Z","v":40788,"vw":139.118525},{"c":139.7425,"h":140.4099,"l":139.555,"n":688,"o":140.06,"t":"2026-09-24T15:30:00Z","v":36107,"vw":140.114535},{"c":139.765,"h":140.06,"l":139.64,"n":588,"o":139.725,"t":"2026-09-24T15:45:00Z","v":24472,"vw":139.813418},{"c":139.64,"h":139.765,"l":139.21,"n":606,"o":139.68,"t":"2026-09-24T16:00:00Z","v":22278,"vw":139.522007},{"c":139.815,"h":140.54,"l":139.6975,"n":706,"o":139.6975,"t":"2026-09-24T16:15:00Z","v":19568,"vw":140.084263},{"c":140.32,"h":140.87,"l":139.73,"n":688,"o":139.76,"t":"2026-09-24T16:30:00Z","v":23967,"vw":140.435308},{"c":140.855,"h":141.0799,"l":140.31,"n":663,"o":140.31,"t":"2026-09-24T16:45:00Z","v":31325,"vw":140.772095},{"c":140.17,"h":140.85,"l":139.995,"n":586,"o":140.85,"t":"2026-09-24T17:00:00Z","v":20367,"vw":140.208033},{"c":139.65,"h":140.62,"l":139.65,"n":494,"o":140.33,"t":"2026-09-24T17:15:00Z","v":14449,"vw":140.266565},{"c":139.115,"h":139.725,"l":138.65,"n":897,"o":139.71,"t":"2026-09-24T17:30:00Z","v":75247,"vw":139.326284},{"c":140.01,"h":140.64,"l":139.135,"n":965,"o":139.135,"t":"2026-09-24T17:45:00Z","v":54969,"vw":139.790304},{"c":139.73,"h":140.265,"l":139.37,"n":667,"o":140.2525,"t":"2026-09-24T18:00:00Z","v":13822,"vw":139.773467},{"c":141.4,"h":141.4,"l":139.87,"n":798,"o":139.87,"t":"2026-09-24T18:15:00Z","v":25369,"vw":140.684242},{"c":141.52,"h":141.89,"l":141.475,"n":760,"o":141.525,"t":"2026-09-24T18:30:00Z","v":22206,"vw":141.578011},{"c":141.92,"h":142.46,"l":141.55,"n":910,"o":141.68,"t":"2026-09-24T18:45:00Z","v":39293,"vw":141.994233},{"c":141.74,"h":142.135,"l":141.74,"n":1187,"o":141.8,"t":"2026-09-24T19:00:00Z","v":58671,"vw":141.93969},{"c":140.76,"h":141.755,"l":140.69,"n":1281,"o":141.66,"t":"2026-09-24T19:15:00Z","v":36568,"vw":141.110558},{"c":140.925,"h":141.08,"l":140.585,"n":1607,"o":140.8281,"t":"2026-09-24T19:30:00Z","v":48496,"vw":140.841445},{"c":139.36,"h":140.9575,"l":139.28,"n":5631,"o":140.925,"t":"2026-09-24T19:45:00Z","v":255037,"vw":139.719362},{"c":141.75,"h":141.75,"l":139.46,"n":74,"o":139.5,"t":"2026-09-24T20:00:00Z","v":348272,"vw":139.460947},{"c":139.46,"h":139.46,"l":139.46,"n":1,"o":139.46,"t":"2026-09-24T20:30:00Z","v":1154,"vw":139.46},{"c":139.46,"h":139.46,"l":139.46,"n":1,"o":139.46,"t":"2026-09-24T21:00:00Z","v":52467,"vw":139.46},{"c":139.46,"h":139.46,"l":139.46,"n":1,"o":139.46,"t":"2026-09-24T21:15:00Z","v":30975,"vw":139.46},{"c":140.325,"h":140.86,"l":138.61,"n":328,"o":140,"t":"2026-09-25T13:30:00Z","v":23509,"vw":140.076519},{"c":140.85,"h":141.445,"l":140.1,"n":487,"o":140.325,"t":"2026-09-25T13:45:00Z","v":21400,"vw":140.693298},{"c":139.96,"h":141.11,"l":139.61,"n":653,"o":140.855,"t":"2026-09-25T14:00:00Z","v":17038,"vw":140.359033},{"c":140.41,"h":140.41,"l":139.4401,"n":561,"o":139.76,"t":"2026-09-25T14:15:00Z","v":13358,"vw":139.846811},{"c":139.74,"h":140.255,"l":139.6,"n":346,"o":140.11,"t":"2026-09-25T14:30:00Z","v":13015,"vw":139.831816},{"c":140.63,"h":140.73,"l":139.74,"n":526,"o":139.74,"t":"2026-09-25T14:45:00Z","v":13402,"vw":140.247896},{"c":140.23,"h":140.73,"l":140.03,"n":493,"o":140.73,"t":"2026-09-25T15:00:00Z","v":11441,"vw":140.326608},{"c":140.04,"h":140.581,"l":139.98,"n":290,"o":140.06,"t":"2026-09-25T15:15:00Z","v":8281,"vw":140.149064},{"c":139.45,"h":140.07,"l":139.45,"n":542,"o":140.07,"t":"2026-09-25T15:30:00Z","v":14714,"vw":139.817033},{"c":140.2,"h":140.3,"l":139.29,"n":499,"o":139.405,"t":"2026-09-25T15:45:00Z","v":14527,"vw":139.756669},{"c":140.59,"h":140.59,"l":140.26,"n":246,"o":140.28,"t":"2026-09-25T16:00:00Z","v":5292,"vw":140.46061},{"c":140.695,"h":140.73,"l":140.21,"n":362,"o":140.425,"t":"2026-09-25T16:15:00Z","v":10349,"vw":140.448777},{"c":139.71,"h":140.71,"l":139.64,"n":527,"o":140.71,"t":"2026-09-25T16:30:00Z","v":15741,"vw":140.200989},{"c":139.1225,"h":139.69,"l":139.07,"n":613,"o":139.69,"t":"2026-09-25T16:45:00Z","v":17090,"vw":139.464993},{"c":138.86,"h":139.81,"l":138.86,"n":854,"o":139.07,"t":"2026-09-25T17:00:00Z","v":51977,"vw":139.370044},{"c":138.62,"h":139.14,"l":138.62,"n":568,"o":138.77,"t":"2026-09-25T17:15:00Z","v":17399,"vw":138.831661},{"c":138.51,"h":138.62,"l":138.13,"n":691,"o":138.62,"t":"2026-09-25T17:30:00Z","v":20342,"vw":138.34035},{"c":138.4,"h":138.64,"l":138.37,"n":418,"o":138.6,"t":"2026-09-25T17:45:00Z","v":9359,"vw":138.526552},{"c":138.52,"h":138.65,"l":138.315,"n":694,"o":138.455,"t":"2026-09-25T18:00:00Z","v":23141,"vw":138.475017},{"c":138.35,"h":138.5,"l":138.31,"n":465,"o":138.485,"t":"2026-09-25T18:15:00Z","v":11342,"vw":138.390912},{"c":137.94,"h":138.68,"l":137.8,"n":871,"o":138.46,"t":"2026-09-25T18:30:00Z","v":24062,"vw":138.244864},{"c":137.755,"h":137.945,"l":137.63,"n":665,"o":137.945,"t":"2026-09-25T18:45:00Z","v":16299,"vw":137.767155},{"c":137.33,"h":137.92,"l":137.33,"n":1063,"o":137.85,"t":"2026-09-25T19:00:00Z","v":32047,"vw":137.571113},{"c":136.87,"h":137.33,"l":136.845,"n":1228,"o":137.33,"t":"2026-09-25T19:15:00Z","v":42693,"vw":137.038804},{"c":136.3,"h":136.88,"l":136.2,"n":1860,"o":136.84,"t":"2026-09-25T19:30:00Z","v":74581,"vw":136.535316},{"c":135.46,"h":136.64,"l":135.33,"n":4705,"o":136.3,"t":"2026-09-25T19:45:00Z","v":259364,"vw":135.718605},{"c":135.99,"h":135.99,"l":135.43,"n":73,"o":135.43,"t":"2026-09-25T20:00:00Z","v":241574,"vw":135.430522},{"c":135.43,"h":135.43,"l":135.43,"n":3,"o":135.43,"t":"2026-09-25T20:30:00Z","v":169243,"vw":135.43},{"c":135.42,"h":135.42,"l":135.42,"n":2,"o":135.42,"t":"2026-09-28T12:30:00Z","v":118,"vw":135.42},{"c":131.075,"h":134.635,"l":130.585,"n":771,"o":134,"t":"2026-09-28T13:30:00Z","v":43046,"vw":132.348658},{"c":130.39,"h":131.445,"l":130.17,"n":626,"o":131.19,"t":"2026-09-28T13:45:00Z","v":17349,"vw":130.617505},{"c":129.265,"h":130.77,"l":128.67,"n":1140,"o":130.52,"t":"2026-09-28T14:00:00Z","v":49341,"vw":129.409429},{"c":129.385,"h":129.95,"l":129.14,"n":1174,"o":129.48,"t":"2026-09-28T14:15:00Z","v":60982,"vw":129.545176},{"c":129.54,"h":129.63,"l":128.915,"n":914,"o":129.385,"t":"2026-09-28T14:30:00Z","v":39868,"vw":129.39382},{"c":130.095,"h":130.22,"l":129.45,"n":1002,"o":129.525,"t":"2026-09-28T14:45:00Z","v":53278,"vw":129.727567},{"c":129.87,"h":130.33,"l":129.66,"n":758,"o":129.99,"t":"2026-09-28T15:00:00Z","v":38937,"vw":129.99052},{"c":129.57,"h":130,"l":129.195,"n":1014,"o":129.6,"t":"2026-09-28T15:15:00Z","v":51117,"vw":129.47004},{"c":129.615,"h":129.69,"l":129.46,"n":458,"o":129.54,"t":"2026-09-28T15:30:00Z","v":15412,"vw":129.56432},{"c":129.855,"h":130.2,"l":129.655,"n":831,"o":129.73,"t":"2026-09-28T15:45:00Z","v":24547,"vw":129.915133},{"c":130.19,"h":130.22,"l":129.575,"n":697,"o":129.92,"t":"2026-09-28T16:00:00Z","v":19978,"vw":129.894168},{"c":131.475,"h":131.64,"l":130.22,"n":901,"o":130.28,"t":"2026-09-28T16:15:00Z","v":29867,"vw":131.187163},{"c":130.23,"h":131.455,"l":130.23,"n":721,"o":131.455,"t":"2026-09-28T16:30:00Z","v":23798,"vw":130.68401},{"c":130.305,"h":130.4,"l":129.89,"n":702,"o":130.24,"t":"2026-09-28T16:45:00Z","v":21744,"vw":130.093348},{"c":131.342,"h":131.48,"l":130.32,"n":741,"o":130.42,"t":"2026-09-28T17:00:00Z","v":20830,"vw":130.721297},{"c":130.735,"h":131.425,"l":130.55,"n":804,"o":131.065,"t":"2026-09-28T17:15:00Z","v":19388,"vw":130.982543},{"c":130.66,"h":130.735,"l":130.18,"n":975,"o":130.735,"t":"2026-09-28T17:30:00Z","v":60584,"vw":130.368191},{"c":130.605,"h":130.89,"l":130.195,"n":767,"o":130.89,"t":"2026-09-28T17:45:00Z","v":16025,"vw":130.486346},{"c":130.98,"h":131.11,"l":130.465,"n":809,"o":130.59,"t":"2026-09-28T18:00:00Z","v":21837,"vw":130.820781},{"c":131.385,"h":131.39,"l":130.83,"n":630,"o":130.99,"t":"2026-09-28T18:15:00Z","v":18853,"vw":130.962055},{"c":131.31,"h":131.6,"l":131.19,"n":973,"o":131.34,"t":"2026-09-28T18:30:00Z","v":31711,"vw":131.361632},{"c":130.69,"h":131.52,"l":130.64,"n":997,"o":131.32,"t":"2026-09-28T18:45:00Z","v":31849,"vw":131.09271},{"c":130.56,"h":130.805,"l":130.3211,"n":903,"o":130.65,"t":"2026-09-28T19:00:00Z","v":28163,"vw":130.542378},{"c":130.12,"h":130.645,"l":130.065,"n":1118,"o":130.535,"t":"2026-09-28T19:15:00Z","v":26679,"vw":130.385242},{"c":130.46,"h":130.46,"l":130.04,"n":1429,"o":130.15,"t":"2026-09-28T19:30:00Z","v":41269,"vw":130.263012},{"c":130.3,"h":130.53,"l":129.805,"n":4648,"o":130.36,"t":"2026-09-28T19:45:00Z","v":185324,"vw":130.284786},{"c":130.33,"h":130.3332,"l":130.33,"n":85,"o":130.33,"t":"2026-09-28T20:00:00Z","v":267535,"vw":130.330392},{"c":130.33,"h":130.33,"l":130.33,"n":1,"o":130.33,"t":"2026-09-28T20:15:00Z","v":209868,"vw":130.33},{"c":130.33,"h":130.33,"l":130.33,"n":2,"o":130.33,"t":"2026-09-28T20:30:00Z","v":124603,"vw":130.33},{"c":129.565,"h":129.99,"l":128.77,"n":503,"o":129.28,"t":"2026-09-29T13:30:00Z","v":30486,"vw":129.256305},{"c":130.505,"h":131.27,"l":129.1,"n":858,"o":129.565,"t":"2026-09-29T13:45:00Z","v":27001,"vw":130.219832},{"c":131.49,"h":131.96,"l":130.4,"n":836,"o":130.4,"t":"2026-09-29T14:00:00Z","v":27583,"vw":131.251556},{"c":131.37,"h":131.66,"l":131.07,"n":601,"o":131.37,"t":"2026-09-29T14:15:00Z","v":21583,"vw":131.323487},{"c":130.82,"h":132,"l":130.57,"n":1039,"o":131.4,"t":"2026-09-29T14:30:00Z","v":92908,"vw":131.384881},{"c":130.1,"h":130.9599,"l":130.1,"n":658,"o":130.9599,"t":"2026-09-29T14:45:00Z","v":18652,"vw":130.404387},{"c":129.71,"h":130.4725,"l":129.07,"n":721,"o":129.97,"t":"2026-09-29T15:00:00Z","v":27505,"vw":129.715385},{"c":129.4701,"h":129.91,"l":129.275,"n":820,"o":129.585,"t":"2026-09-29T15:15:00Z","v":22353,"vw":129.586281},{"c":129.85,"h":130.23,"l":129.565,"n":902,"o":129.59,"t":"2026-09-29T15:30:00Z","v":28439,"vw":129.822339},{"c":130.24,"h":130.4,"l":129.78,"n":647,"o":129.85,"t":"2026-09-29T15:45:00Z","v":23246,"vw":130.022516},{"c":130.405,"h":130.82,"l":130.035,"n":688,"o":130.25,"t":"2026-09-29T16:00:00Z","v":27618,"vw":130.442444},{"c":130.7,"h":130.85,"l":130.3,"n":705,"o":130.35,"t":"2026-09-29T16:15:00Z","v":38757,"vw":130.486139},{"c":130.17,"h":130.7,"l":130.0901,"n":700,"o":130.7,"t":"2026-09-29T16:30:00Z","v":23907,"vw":130.284807},{"c":130.53,"h":130.57,"l":130.11,"n":628,"o":130.16,"t":"2026-09-29T16:45:00Z","v":20762,"vw":130.36065},{"c":130.01,"h":130.53,"l":130.01,"n":600,"o":130.52,"t":"2026-09-29T17:00:00Z","v":18106,"vw":130.260325},{"c":130.04,"h":130.35,"l":129.87,"n":517,"o":130.145,"t":"2026-09-29T17:15:00Z","v":12609,"vw":130.114506},{"c":130.84,"h":130.84,"l":130.01,"n":726,"o":130.13,"t":"2026-09-29T17:30:00Z","v":23711,"vw":130.3264},{"c":130.555,"h":130.73,"l":130.2801,"n":673,"o":130.69,"t":"2026-09-29T17:45:00Z","v":26624,"vw":130.53631},{"c":130.21,"h":130.845,"l":130.1963,"n":772,"o":130.63,"t":"2026-09-29T18:00:00Z","v":27109,"vw":130.521897},{"c":130.15,"h":130.33,"l":129.955,"n":899,"o":130.305,"t":"2026-09-29T18:15:00Z","v":46849,"vw":130.145044},{"c":130.21,"h":130.55,"l":130.07,"n":636,"o":130.095,"t":"2026-09-29T18:30:00Z","v":23581,"vw":130.329797},{"c":129.88,"h":130.265,"l":129.525,"n":749,"o":130.265,"t":"2026-09-29T18:45:00Z","v":31166,"vw":129.852436},{"c":130.225,"h":130.42,"l":129.805,"n":885,"o":129.89,"t":"2026-09-29T19:00:00Z","v":30198,"vw":130.108264},{"c":129.84,"h":130.675,"l":129.695,"n":1457,"o":130.225,"t":"2026-09-29T19:15:00Z","v":65458,"vw":130.106749},{"c":129.64,"h":130.07,"l":129.605,"n":1456,"o":129.86,"t":"2026-09-29T19:30:00Z","v":60498,"vw":129.819407},{"c":129.78,"h":129.97,"l":129.14,"n":4743,"o":129.625,"t":"2026-09-29T19:45:00Z","v":218293,"vw":129.636557},{"c":129.71,"h":129.71,"l":129.71,"n":67,"o":129.71,"t":"2026-09-29T20:00:00Z","v":246492,"vw":129.71},{"c":129.71,"h":129.71,"l":129.71,"n":1,"o":129.71,"t":"2026-09-29T20:30:00Z","v":600,"vw":129.71},{"c":130.37,"h":130.68,"l":128,"n":662,"o":129.61,"t":"2026-09-30T13:30:00Z","v":42868,"vw":129.498929},{"c":129.38,"h":130.37,"l":129.04,"n":493,"o":130.37,"t":"2026-09-30T13:45:00Z","v":38071,"vw":129.471482},{"c":128.5175,"h":129.6468,"l":128.07,"n":640,"o":129.08,"t":"2026-09-30T14:00:00Z","v":38860,"vw":129.079918},{"c":128.745,"h":129.09,"l":128.73,"n":413,"o":128.83,"t":"2026-09-30T14:15:00Z","v":13237,"vw":128.906046},{"c":130.24,"h":130.44,"l":128.74,"n":589,"o":128.93,"t":"2026-09-30T14:30:00Z","v":20868,"vw":129.687341},{"c":129.67,"h":130.5,"l":129.49,"n":731,"o":130.24,"t":"2026-09-30T14:45:00Z","v":44368,"vw":130.130516},{"c":129.85,"h":130.11,"l":129.645,"n":590,"o":129.645,"t":"2026-09-30T15:00:00Z","v":26608,"vw":129.916463},{"c":129.77,"h":130.56,"l":129.46,"n":646,"o":129.9925,"t":"2026-09-30T15:15:00Z","v":24537,"vw":130.041516},{"c":129.725,"h":130.28,"l":129.64,"n":512,"o":129.92,"t":"2026-09-30T15:30:00Z","v":17397,"vw":129.967895},{"c":129.65,"h":129.915,"l":129.52,"n":565,"o":129.685,"t":"2026-09-30T15:45:00Z","v":15248,"vw":129.646656},{"c":129.98,"h":130.099,"l":129.56,"n":472,"o":129.775,"t":"2026-09-30T16:00:00Z","v":9303,"vw":129.859523},{"c":130.07,"h":130.196,"l":129.76,"n":376,"o":129.964,"t":"2026-09-30T16:15:00Z","v":7953,"vw":129.917395},{"c":129.175,"h":130.21,"l":129.05,"n":848,"o":130.07,"t":"2026-09-30T16:30:00Z","v":38535,"vw":129.506719},{"c":128.855,"h":129.175,"l":128.64,"n":539,"o":129.175,"t":"2026-09-30T16:45:00Z","v":12344,"vw":128.84921},{"c":128.68,"h":128.86,"l":128.56,"n":432,"o":128.71,"t":"2026-09-30T17:00:00Z","v":18612,"vw":128.75626},{"c":128.965,"h":128.97,"l":128.59,"n":413,"o":128.67,"t":"2026-09-30T17:15:00Z","v":9090,"vw":128.767583},{"c":128.92,"h":129.09,"l":128.84,"n":557,"o":128.84,"t":"2026-09-30T17:30:00Z","v":11783,"vw":128.991571},{"c":129.135,"h":129.25,"l":128.96,"n":594,"o":129.005,"t":"2026-09-30T17:45:00Z","v":18742,"vw":129.115415},{"c":129.045,"h":129.1475,"l":128.95,"n":353,"o":129.125,"t":"2026-09-30T18:00:00Z","v":5688,"vw":129.061532},{"c":128.325,"h":129.04,"l":128.23,"n":713,"o":128.96,"t":"2026-09-30T18:15:00Z","v":26279,"vw":128.597326},{"c":128.465,"h":128.615,"l":128.16,"n":610,"o":128.22,"t":"2026-09-30T18:30:00Z","v":14503,"vw":128.392656},{"c":128.35,"h":128.53,"l":127.93,"n":708,"o":128.465,"t":"2026-09-30T18:45:00Z","v":16561,"vw":128.13026},{"c":128.01,"h":128.455,"l":127.77,"n":744,"o":128.4375,"t":"2026-09-30T19:00:00Z","v":21214,"vw":128.112654},{"c":128.01,"h":128.08,"l":127.87,"n":985,"o":127.96,"t":"2026-09-30T19:15:00Z","v":19347,"vw":127.958468},{"c":128.21,"h":128.32,"l":128,"n":964,"o":128,"t":"2026-09-30T19:30:00Z","v":18504,"vw":128.171578},{"c":128.12,"h":128.4,"l":127.81,"n":3448,"o":128.1925,"t":"2026-09-30T19:45:00Z","v":123724,"vw":128.158913},{"c":128.68,"h":128.68,"l":128.16,"n":80,"o":128.16,"t":"2026-09-30T20:00:00Z","v":383468,"vw":128.160292},{"c":128.14,"h":128.14,"l":128.14,"n":14,"o":128.14,"t":"2026-09-30T23:15:00Z","v":130,"vw":128.14},{"c":128,"h":128,"l":128,"n":1,"o":128,"t":"2026-09-30T23:45:00Z","v":150,"vw":128},{"c":128.2,"h":128.2,"l":128.2,"n":6,"o":128.2,"t":"2026-10-01T11:00:00Z","v":200,"vw":128.2},{"c":129.51,"h":129.52,"l":129.51,"n":6,"o":129.52,"t":"2026-10-01T13:00:00Z","v":305,"vw":129.515},{"c":131.8125,"h":133.595,"l":130.04,"n":1120,"o":130.14,"t":"2026-10-01T13:30:00Z","v":59915,"vw":131.664376},{"c":131.98,"h":133.8,"l":131.98,"n":1331,"o":132.2,"t":"2026-10-01T13:45:00Z","v":65270,"vw":132.932985},{"c":132.91,"h":133.3,"l":131.19,"n":1225,"o":131.98,"t":"2026-10-01T14:00:00Z","v":50452,"vw":132.264589},{"c":133.31,"h":133.42,"l":132.78,"n":684,"o":133.01,"t":"2026-10-01T14:15:00Z","v":22024,"vw":133.173268},{"c":133.485,"h":133.67,"l":132.73,"n":885,"o":133.29,"t":"2026-10-01T14:30:00Z","v":26164,"vw":133.132439},{"c":132.57,"h":133.64,"l":132.1,"n":829,"o":133.64,"t":"2026-10-01T14:45:00Z","v":24779,"vw":132.638235},{"c":132.92,"h":133.02,"l":132.32,"n":689,"o":132.515,"t":"2026-10-01T15:00:00Z","v":23863,"vw":132.669879},{"c":131.84,"h":133,"l":131.77,"n":847,"o":132.75,"t":"2026-10-01T15:15:00Z","v":35932,"vw":132.401098},{"c":131.31,"h":132.08,"l":131.14,"n":767,"o":131.83,"t":"2026-10-01T15:30:00Z","v":25599,"vw":131.692872},{"c":133.09,"h":133.35,"l":131.19,"n":1052,"o":131.45,"t":"2026-10-01T15:45:00Z","v":44879,"vw":132.282721},{"c":134.01,"h":134.01,"l":132.9942,"n":1424,"o":133.145,"t":"2026-10-01T16:00:00Z","v":78518,"vw":133.563003},{"c":135.73,"h":135.74,"l":133.855,"n":1034,"o":134.15,"t":"2026-10-01T16:15:00Z","v":59502,"vw":134.753461},{"c":134.9,"h":136.22,"l":134.695,"n":1037,"o":135.74,"t":"2026-10-01T16:30:00Z","v":37774,"vw":135.380323},{"c":135.42,"h":135.42,"l":134.3701,"n":1022,"o":134.81,"t":"2026-10-01T16:45:00Z","v":84655,"vw":134.775063},{"c":135.57,"h":135.785,"l":135.275,"n":766,"o":135.4,"t":"2026-10-01T17:00:00Z","v":24024,"vw":135.576793},{"c":136.75,"h":137.03,"l":135.535,"n":1023,"o":135.535,"t":"2026-10-01T17:15:00Z","v":35883,"vw":136.402879},{"c":136.84,"h":137.32,"l":136.59,"n":972,"o":136.81,"t":"2026-10-01T17:30:00Z","v":41236,"vw":137.008468},{"c":136.325,"h":136.87,"l":136.18,"n":774,"o":136.83,"t":"2026-10-01T17:45:00Z","v":23890,"vw":136.530242},{"c":136.99,"h":137.39,"l":136.2,"n":1135,"o":136.2,"t":"2026-10-01T18:00:00Z","v":71573,"vw":136.626775},{"c":137.46,"h":137.57,"l":136.85,"n":755,"o":136.915,"t":"2026-10-01T18:15:00Z","v":23699,"vw":137.235908},{"c":137.18,"h":137.4663,"l":137.05,"n":1116,"o":137.465,"t":"2026-10-01T18:30:00Z","v":42277,"vw":137.229615},{"c":137.63,"h":137.765,"l":136.815,"n":969,"o":137.175,"t":"2026-10-01T18:45:00Z","v":33969,"vw":137.266244},{"c":138.07,"h":138.48,"l":137.47,"n":1062,"o":137.65,"t":"2026-10-01T19:00:00Z","v":34799,"vw":137.943978},{"c":138.2,"h":138.48,"l":137.935,"n":1334,"o":138.07,"t":"2026-10-01T19:15:00Z","v":40956,"vw":138.201891},{"c":137.039,"h":138.18,"l":137.039,"n":2048,"o":138.18,"t":"2026-10-01T19:30:00Z","v":76990,"vw":137.68984},{"c":135.89,"h":137.19,"l":135.47,"n":5506,"o":136.955,"t":"2026-10-01T19:45:00Z","v":254202,"vw":135.943349},{"c":135.83,"h":135.83,"l":135.83,"n":77,"o":135.83,"t":"2026-10-01T20:00:00Z","v":301397,"vw":135.83},{"c":135.83,"h":135.83,"l":135.83,"n":1,"o":135.83,"t":"2026-10-01T20:15:00Z","v":1560,"vw":135.83},{"c":135.83,"h":135.83,"l":135.83,"n":1,"o":135.83,"t":"2026-10-01T20:30:00Z","v":307,"vw":135.83},{"c":135.3,"h":135.4,"l":135.3,"n":10,"o":135.4,"t":"2026-10-02T13:15:00Z","v":589,"vw":135.329155},{"c":134.48,"h":136.82,"l":134.26,"n":691,"o":135.62,"t":"2026-10-02T13:30:00Z","v":43591,"vw":135.377565},{"c":134.62,"h":135.025,"l":133.905,"n":693,"o":134.69,"t":"2026-10-02T13:45:00Z","v":26250,"vw":134.24864},{"c":135.2001,"h":135.38,"l":134.52,"n":622,"o":134.55,"t":"2026-10-02T14:00:00Z","v":17631,"vw":134.901565},{"c":134.86,"h":135.33,"l":134.5,"n":979,"o":135.19,"t":"2026-10-02T14:15:00Z","v":41827,"vw":134.962766},{"c":135.23,"h":135.31,"l":134.65,"n":634,"o":134.66,"t":"2026-10-02T14:30:00Z","v":14920,"vw":134.948455},{"c":135.15,"h":135.685,"l":135.11,"n":458,"o":135.26,"t":"2026-10-02T14:45:00Z","v":15252,"vw":135.412938},{"c":135.22,"h":135.29,"l":134.425,"n":601,"o":135.115,"t":"2026-10-02T15:00:00Z","v":17725,"vw":134.844639},{"c":135.615,"h":135.62,"l":134.97,"n":745,"o":135.29,"t":"2026-10-02T15:15:00Z","v":32309,"vw":135.145206},{"c":135.505,"h":135.965,"l":135.43,"n":621,"o":135.615,"t":"2026-10-02T15:30:00Z","v":17074,"vw":135.622817},{"c":134.82,"h":135.56,"l":134.695,"n":662,"o":135.45,"t":"2026-10-02T15:45:00Z","v":33992,"vw":135.003306},{"c":135.01,"h":135.09,"l":134.5,"n":763,"o":135.02,"t":"2026-10-02T16:00:00Z","v":38976,"vw":134.975512},{"c":134.88,"h":135.12,"l":134.765,"n":805,"o":134.94,"t":"2026-10-02T16:15:00Z","v":50348,"vw":134.993121},{"c":134.54,"h":135.06,"l":134.43,"n":668,"o":134.91,"t":"2026-10-02T16:30:00Z","v":32178,"vw":134.853835},{"c":135.015,"h":135.05,"l":134.55,"n":456,"o":134.56,"t":"2026-10-02T16:45:00Z","v":24740,"vw":134.963994},{"c":134.37,"h":134.99,"l":134.37,"n":601,"o":134.98,"t":"2026-10-02T17:00:00Z","v":19734,"vw":134.642519},{"c":134.2,"h":134.71,"l":134.2,"n":605,"o":134.425,"t":"2026-10-02T17:15:00Z","v":18192,"vw":134.491972},{"c":134.47,"h":134.64,"l":134.28,"n":559,"o":134.28,"t":"2026-10-02T17:30:00Z","v":15305,"vw":134.51113},{"c":134.455,"h":134.54,"l":134.115,"n":743,"o":134.475,"t":"2026-10-02T17:45:00Z","v":20180,"vw":134.377122},{"c":134.1,"h":134.495,"l":133.985,"n":590,"o":134.495,"t":"2026-10-02T18:00:00Z","v":15413,"vw":134.195736},{"c":133.95,"h":134.19,"l":133.87,"n":766,"o":134.1,"t":"2026-10-02T18:15:00Z","v":26643,"vw":134.04103},{"c":134.525,"h":134.67,"l":133.89,"n":762,"o":133.975,"t":"2026-10-02T18:30:00Z","v":34523,"vw":134.261047},{"c":133.6,"h":134.535,"l":133.5275,"n":880,"o":134.47,"t":"2026-10-02T18:45:00Z","v":30187,"vw":133.79587},{"c":133.045,"h":133.83,"l":132.935,"n":981,"o":133.605,"t":"2026-10-02T19:00:00Z","v":31499,"vw":133.368752},{"c":132.675,"h":133.17,"l":132.57,"n":1316,"o":132.98,"t":"2026-10-02T19:15:00Z","v":43855,"vw":132.897656},{"c":132.78,"h":133.38,"l":132.6,"n":1695,"o":132.61,"t":"2026-10-02T19:30:00Z","v":91675,"vw":133.076761},{"c":133.22,"h":133.37,"l":132.12,"n":5312,"o":132.75,"t":"2026-10-02T19:45:00Z","v":320674,"vw":132.740335},{"c":133.29,"h":133.36,"l":133.29,"n":65,"o":133.29,"t":"2026-10-02T20:00:00Z","v":211753,"vw":133.290139},{"c":133.29,"h":133.29,"l":133.29,"n":1,"o":133.29,"t":"2026-10-02T20:15:00Z","v":27914,"vw":133.29},{"c":133.31,"h":133.31,"l":133.31,"n":5,"o":133.31,"t":"2026-10-05T13:00:00Z","v":104,"vw":133.31},{"c":135.985,"h":136.065,"l":132.395,"n":923,"o":133.12,"t":"2026-10-05T13:30:00Z","v":69684,"vw":134.84476},{"c":135.665,"h":136.735,"l":135.24,"n":826,"o":136.04,"t":"2026-10-05T13:45:00Z","v":34836,"vw":135.963138},{"c":137.075,"h":137.23,"l":135.42,"n":775,"o":135.665,"t":"2026-10-05T14:00:00Z","v":23206,"vw":136.541539},{"c":136.995,"h":137.37,"l":136.66,"n":618,"o":137.31,"t":"2026-10-05T14:15:00Z","v":20797,"vw":137.084791},{"c":136.74,"h":137.01,"l":136.37,"n":577,"o":136.94,"t":"2026-10-05T14:30:00Z","v":16758,"vw":136.67779},{"c":136.81,"h":137.04,"l":136.65,"n":465,"o":136.93,"t":"2026-10-05T14:45:00Z","v":15346,"vw":136.841437},{"c":136.165,"h":136.68,"l":135.95,"n":940,"o":136.56,"t":"2026-10-05T15:00:00Z","v":40088,"vw":136.351526},{"c":135.94,"h":136.26,"l":135.86,"n":499,"o":136.085,"t":"2026-10-05T15:15:00Z","v":17797,"vw":136.102544},{"c":135.68,"h":135.89,"l":135.56,"n":406,"o":135.74,"t":"2026-10-05T15:30:00Z","v":13806,"vw":135.775278},{"c":136.06,"h":136.27,"l":135.6,"n":631,"o":135.6,"t":"2026-10-05T15:45:00Z","v":21345,"vw":135.902722},{"c":136.5554,"h":136.5554,"l":135.935,"n":372,"o":136.195,"t":"2026-10-05T16:00:00Z","v":9599,"vw":136.136027},{"c":135.515,"h":136.25,"l":135.4,"n":610,"o":136.19,"t":"2026-10-05T16:15:00Z","v":37735,"vw":135.990538},{"c":135.69,"h":135.76,"l":135.33,"n":563,"o":135.525,"t":"2026-10-05T16:30:00Z","v":22471,"vw":135.567635},{"c":135.555,"h":135.88,"l":135.555,"n":595,"o":135.61,"t":"2026-10-05T16:45:00Z","v":36522,"vw":135.692711},{"c":135.39,"h":135.55,"l":135.28,"n":415,"o":135.55,"t":"2026-10-05T17:00:00Z","v":10819,"vw":135.429983},{"c":134.76,"h":135.44,"l":134.6,"n":649,"o":135.44,"t":"2026-10-05T17:15:00Z","v":18574,"vw":135.018887},{"c":134.115,"h":134.955,"l":134.06,"n":606,"o":134.85,"t":"2026-10-05T17:30:00Z","v":22142,"vw":134.60718},{"c":134.14,"h":134.14,"l":133.835,"n":532,"o":133.98,"t":"2026-10-05T17:45:00Z","v":14741,"vw":133.986147},{"c":134.59,"h":134.61,"l":134.16,"n":583,"o":134.2,"t":"2026-10-05T18:00:00Z","v":23972,"vw":134.360807},{"c":134.45,"h":134.57,"l":134.31,"n":515,"o":134.57,"t":"2026-10-05T18:15:00Z","v":30370,"vw":134.431468},{"c":134.74,"h":134.88,"l":134.45,"n":596,"o":134.45,"t":"2026-10-05T18:30:00Z","v":25218,"vw":134.728353},{"c":134.88,"h":135.04,"l":134.595,"n":861,"o":134.715,"t":"2026-10-05T18:45:00Z","v":33361,"vw":134.821537},{"c":134.98,"h":135.24,"l":134.63,"n":712,"o":134.87,"t":"2026-10-05T19:00:00Z","v":24830,"vw":134.906562},{"c":135.01,"h":135.15,"l":134.67,"n":879,"o":134.99,"t":"2026-10-05T19:15:00Z","v":35323,"vw":134.869737},{"c":134.57,"h":135.215,"l":134.535,"n":1213,"o":134.99,"t":"2026-10-05T19:30:00Z","v":47058,"vw":134.929336},{"c":133.95,"h":134.5,"l":133.69,"n":3838,"o":134.49,"t":"2026-10-05T19:45:00Z","v":163712,"vw":133.899527},{"c":133.92,"h":134.01,"l":133.92,"n":82,"o":134.01,"t":"2026-10-05T20:00:00Z","v":248722,"vw":133.92004},{"c":133.92,"h":133.92,"l":133.92,"n":1,"o":133.92,"t":"2026-10-05T20:30:00Z","v":674,"vw":133.92},{"c":135,"h":135,"l":135,"n":1,"o":135,"t":"2026-10-05T22:30:00Z","v":200,"vw":135},{"c":134,"h":134.06,"l":134,"n":2,"o":134.06,"t":"2026-10-05T22:45:00Z","v":200,"vw":134.03},{"c":133.92,"h":133.92,"l":133.92,"n":5,"o":133.92,"t":"2026-10-06T11:30:00Z","v":286,"vw":133.92},{"c":133.795,"h":135.5726,"l":132.91,"n":529,"o":133.6,"t":"2026-10-06T13:30:00Z","v":19669,"vw":134.052731},{"c":134.06,"h":134.19,"l":133.47,"n":388,"o":133.77,"t":"2026-10-06T13:45:00Z","v":13726,"vw":133.94045},{"c":135.315,"h":135.315,"l":134.395,"n":510,"o":134.455,"t":"2026-10-06T14:00:00Z","v":11922,"vw":134.940231},{"c":134.74,"h":135.4099,"l":134.66,"n":307,"o":135.27,"t":"2026-10-06T14:15:00Z","v":7193,"vw":134.896982},{"c":135.77,"h":135.775,"l":134.93,"n":393,"o":134.93,"t":"2026-10-06T14:30:00Z","v":8564,"vw":135.348229},{"c":134.97,"h":135.78,"l":134.87,"n":294,"o":135.78,"t":"2026-10-06T14:45:00Z","v":6066,"vw":135.319987},{"c":134.83,"h":135.11,"l":134.58,"n":610,"o":134.85,"t":"2026-10-06T15:00:00Z","v":17278,"vw":134.823811},{"c":134.66,"h":135.23,"l":134.56,"n":575,"o":134.83,"t":"2026-10-06T15:15:00Z","v":15812,"vw":134.827231},{"c":134.78,"h":135.16,"l":134.78,"n":297,"o":134.985,"t":"2026-10-06T15:30:00Z","v":7848,"vw":135.018463},{"c":135.03,"h":135.13,"l":134.667,"n":329,"o":134.77,"t":"2026-10-06T15:45:00Z","v":7927,"vw":134.911371},{"c":135.5,"h":135.635,"l":135.03,"n":527,"o":135.035,"t":"2026-10-06T16:00:00Z","v":16316,"vw":135.406319},{"c":135.21,"h":135.51,"l":135.21,"n":604,"o":135.42,"t":"2026-10-06T16:15:00Z","v":32429,"vw":135.400411},{"c":135.605,"h":135.8,"l":135.19,"n":591,"o":135.26,"t":"2026-10-06T16:30:00Z","v":30870,"vw":135.59652},{"c":134.8,"h":135.46,"l":134.735,"n":260,"o":135.42,"t":"2026-10-06T16:45:00Z","v":13926,"vw":135.245177},{"c":135.69,"h":135.69,"l":134.835,"n":424,"o":134.86,"t":"2026-10-06T17:00:00Z","v":12937,"vw":135.330794},{"c":135.72,"h":135.8,"l":135.535,"n":351,"o":135.7,"t":"2026-10-06T17:15:00Z","v":11423,"vw":135.658578},{"c":135.18,"h":135.665,"l":135.0341,"n":427,"o":135.5307,"t":"2026-10-06T17:30:00Z","v":16561,"vw":135.518712},{"c":135.32,"h":135.4576,"l":135.18,"n":364,"o":135.22,"t":"2026-10-06T17:45:00Z","v":14216,"vw":135.359424},{"c":135.595,"h":135.685,"l":135.36,"n":367,"o":135.36,"t":"2026-10-06T18:00:00Z","v":8625,"vw":135.577094},{"c":135.585,"h":135.7186,"l":135.57,"n":526,"o":135.6,"t":"2026-10-06T18:15:00Z","v":20714,"vw":135.630222},{"c":135.45,"h":135.82,"l":135.11,"n":709,"o":135.585,"t":"2026-10-06T18:30:00Z","v":31502,"vw":135.58726},{"c":135.65,"h":135.74,"l":135.455,"n":571,"o":135.46,"t":"2026-10-06T18:45:00Z","v":22114,"vw":135.630025},{"c":135.9,"h":136,"l":135.64,"n":826,"o":135.69,"t":"2026-10-06T19:00:00Z","v":27844,"vw":135.827228},{"c":135.7585,"h":136.03,"l":135.7585,"n":684,"o":135.9,"t":"2026-10-06T19:15:00Z","v":20166,"vw":135.963095},{"c":135.73,"h":135.9,"l":135.46,"n":1158,"o":135.81,"t":"2026-10-06T19:30:00Z","v":42168,"vw":135.708221},{"c":135.69,"h":135.77,"l":135.3414,"n":2815,"o":135.735,"t":"2026-10-06T19:45:00Z","v":79131,"vw":135.62068},{"c":135.67,"h":135.67,"l":135.67,"n":77,"o":135.67,"t":"2026-10-06T20:00:00Z","v":168382,"vw":135.67},{"c":135.67,"h":135.67,"l":135.67,"n":1,"o":135.67,"t":"2026-10-06T20:30:00Z","v":1847,"vw":135.67},{"c":134.77,"h":135.11,"l":134.77,"n":20,"o":135.11,"t":"2026-10-07T13:15:00Z","v":595,"vw":135.015743},{"c":135.25,"h":136.035,"l":134.58,"n":282,"o":135.17,"t":"2026-10-07T13:30:00Z","v":14693,"vw":135.274895},{"c":134.495,"h":134.88,"l":134.495,"n":363,"o":134.64,"t":"2026-10-07T13:45:00Z","v":8464,"vw":134.62908},{"c":134.87,"h":135.38,"l":134.32,"n":358,"o":134.495,"t":"2026-10-07T14:00:00Z","v":10576,"vw":134.790483},{"c":134.84,"h":134.94,"l":134.44,"n":304,"o":134.875,"t":"2026-10-07T14:15:00Z","v":12639,"vw":134.740029},{"c":134.565,"h":134.84,"l":134.425,"n":389,"o":134.6,"t":"2026-10-07T14:30:00Z","v":20644,"vw":134.652452},{"c":134.71,"h":134.9082,"l":134.58,"n":299,"o":134.62,"t":"2026-10-07T14:45:00Z","v":6932,"vw":134.719413},{"c":134.81,"h":134.91,"l":134.53,"n":283,"o":134.8,"t":"2026-10-07T15:00:00Z","v":6719,"vw":134.741938},{"c":134.55,"h":134.88,"l":134.4,"n":184,"o":134.88,"t":"2026-10-07T15:15:00Z","v":3523,"vw":134.581733},{"c":135.06,"h":135.075,"l":134.56,"n":389,"o":134.58,"t":"2026-10-07T15:30:00Z","v":13510,"vw":134.784837},{"c":135.42,"h":135.42,"l":134.91,"n":349,"o":134.94,"t":"2026-10-07T15:45:00Z","v":14565,"vw":135.155839},{"c":135.04,"h":135.43,"l":135.04,"n":338,"o":135.415,"t":"2026-10-07T16:00:00Z","v":24406,"vw":135.290978},{"c":134.76,"h":135.1575,"l":134.76,"n":301,"o":135.155,"t":"2026-10-07T16:15:00Z","v":10182,"vw":135.027014},{"c":135.06,"h":135.085,"l":134.635,"n":349,"o":134.77,"t":"2026-10-07T16:30:00Z","v":14823,"vw":134.821755},{"c":135.35,"h":135.35,"l":135.06,"n":375,"o":135.06,"t":"2026-10-07T16:45:00Z","v":11871,"vw":135.21684},{"c":135.46,"h":135.465,"l":135.13,"n":347,"o":135.29,"t":"2026-10-07T17:00:00Z","v":8626,"vw":135.280256},{"c":137.15,"h":137.15,"l":135.2,"n":755,"o":135.4201,"t":"2026-10-07T17:15:00Z","v":32699,"vw":136.183957},{"c":137.11,"h":137.15,"l":136.58,"n":484,"o":136.93,"t":"2026-10-07T17:30:00Z","v":18944,"vw":136.881284},{"c":137.155,"h":137.37,"l":136.97,"n":532,"o":137.22,"t":"2026-10-07T17:45:00Z","v":19953,"vw":137.191844},{"c":137.64,"h":137.78,"l":137,"n":728,"o":137.15,"t":"2026-10-07T18:00:00Z","v":26320,"vw":137.30154},{"c":136.93,"h":137.64,"l":136.86,"n":340,"o":137.64,"t":"2026-10-07T18:15:00Z","v":14327,"vw":137.177932},{"c":137.32,"h":137.32,"l":136.78,"n":423,"o":137.016,"t":"2026-10-07T18:30:00Z","v":13803,"vw":137.024432},{"c":137.29,"h":137.34,"l":137.145,"n":543,"o":137.24,"t":"2026-10-07T18:45:00Z","v":17314,"vw":137.233794},{"c":137.81,"h":137.885,"l":137.22,"n":930,"o":137.35,"t":"2026-10-07T19:00:00Z","v":31558,"vw":137.529609},{"c":137.96,"h":138.46,"l":137.73,"n":1398,"o":137.805,"t":"2026-10-07T19:15:00Z","v":61577,"vw":138.123064},{"c":137.23,"h":138.04,"l":137.23,"n":1628,"o":137.955,"t":"2026-10-07T19:30:00Z","v":65254,"vw":137.650498},{"c":136.82,"h":137.225,"l":136.46,"n":3349,"o":137.2,"t":"2026-10-07T19:45:00Z","v":142052,"vw":136.868772},{"c":136.82,"h":136.82,"l":136.82,"n":78,"o":136.82,"t":"2026-10-07T20:00:00Z","v":369174,"vw":136.82},{"c":136.82,"h":136.82,"l":136.82,"n":1,"o":136.82,"t":"2026-10-07T20:30:00Z","v":1281,"vw":136.82},{"c":136.7,"h":137.62,"l":136.4,"n":392,"o":136.71,"t":"2026-10-08T13:30:00Z","v":12048,"vw":136.807631},{"c":137.575,"h":137.89,"l":136.68,"n":683,"o":137.01,"t":"2026-10-08T13:45:00Z","v":31546,"vw":137.30587},{"c":138.045,"h":138.19,"l":137.3013,"n":664,"o":137.58,"t":"2026-10-08T14:00:00Z","v":18368,"vw":137.873778},{"c":137.98,"h":138.49,"l":137.95,"n":482,"o":138.065,"t":"2026-10-08T14:15:00Z","v":11870,"vw":138.178911},{"c":137.495,"h":138.28,"l":137.45,"n":947,"o":138.06,"t":"2026-10-08T14:30:00Z","v":38656,"vw":137.894425},{"c":138.01,"h":138.305,"l":137.47,"n":741,"o":137.5,"t":"2026-10-08T14:45:00Z","v":21461,"vw":137.784747},{"c":136.97,"h":138.05,"l":136.885,"n":522,"o":138.05,"t":"2026-10-08T15:00:00Z","v":12194,"vw":137.529775},{"c":135.94,"h":136.83,"l":135.94,"n":572,"o":136.83,"t":"2026-10-08T15:15:00Z","v":14666,"vw":136.443731},{"c":136.81,"h":137.14,"l":135.855,"n":995,"o":135.93,"t":"2026-10-08T15:30:00Z","v":108154,"vw":136.294775},{"c":137.03,"h":138.325,"l":136.875,"n":1243,"o":136.92,"t":"2026-10-08T15:45:00Z","v":62063,"vw":137.791833},{"c":137.435,"h":137.855,"l":137.08,"n":991,"o":137.19,"t":"2026-10-08T16:00:00Z","v":60890,"vw":137.535031},{"c":137.78,"h":138.12,"l":137.29,"n":2417,"o":137.435,"t":"2026-10-08T16:15:00Z","v":114485,"vw":137.563788},{"c":137.9,"h":138.85,"l":137.09,"n":1069,"o":137.78,"t":"2026-10-08T16:30:00Z","v":116756,"vw":137.342222},{"c":139.82,"h":139.82,"l":137.435,"n":2086,"o":138.02,"t":"2026-10-08T16:45:00Z","v":196624,"vw":138.32671},{"c":141.4,"h":141.41,"l":139.495,"n":1846,"o":139.97,"t":"2026-10-08T17:00:00Z","v":85372,"vw":140.158998},{"c":141.27,"h":141.81,"l":140.71,"n":1530,"o":141.48,"t":"2026-10-08T17:15:00Z","v":72713,"vw":141.367822},{"c":141.63,"h":141.86,"l":140.88,"n":1174,"o":141.09,"t":"2026-10-08T17:30:00Z","v":40523,"vw":141.198583},{"c":141.58,"h":141.71,"l":140.81,"n":832,"o":141.56,"t":"2026-10-08T17:45:00Z","v":22739,"vw":141.182758},{"c":141.43,"h":141.45,"l":140.59,"n":832,"o":141.27,"t":"2026-10-08T18:00:00Z","v":24348,"vw":141.111534},{"c":141.21,"h":141.72,"l":141.06,"n":876,"o":141.42,"t":"2026-10-08T18:15:00Z","v":23397,"vw":141.352688},{"c":139.745,"h":141.2,"l":139.73,"n":885,"o":141.01,"t":"2026-10-08T18:30:00Z","v":34367,"vw":140.458847},{"c":139.45,"h":139.775,"l":138.755,"n":1040,"o":139.75,"t":"2026-10-08T18:45:00Z","v":53612,"vw":139.15831},{"c":140.16,"h":140.45,"l":139.23,"n":1444,"o":139.46,"t":"2026-10-08T19:00:00Z","v":84630,"vw":139.759124},{"c":140.18,"h":140.7,"l":140.085,"n":1396,"o":140.12,"t":"2026-10-08T19:15:00Z","v":63517,"vw":140.400548},{"c":139.965,"h":140.43,"l":139.67,"n":1519,"o":140.2,"t":"2026-10-08T19:30:00Z","v":56976,"vw":140.130797},{"c":139.89,"h":140.36,"l":138.78,"n":4035,"o":140.01,"t":"2026-10-08T19:45:00Z","v":176466,"vw":139.846474},{"c":139.88,"h":139.88,"l":139.88,"n":60,"o":139.88,"t":"2026-10-08T20:00:00Z","v":763756,"vw":139.88},{"c":141.41,"h":143.17,"l":139.88,"n":598,"o":140.15,"t":"2026-10-09T13:30:00Z","v":35658,"vw":140.978738},{"c":141.915,"h":142.1399,"l":141.0043,"n":716,"o":141.31,"t":"2026-10-09T13:45:00Z","v":19313,"vw":141.705486},{"c":141.945,"h":142.06,"l":141.46,"n":1068,"o":141.86,"t":"2026-10-09T14:00:00Z","v":33808,"vw":141.839521},{"c":142.21,"h":142.37,"l":141.66,"n":810,"o":141.945,"t":"2026-10-09T14:15:00Z","v":73104,"vw":141.94859},{"c":140.835,"h":142.1625,"l":139.99,"n":1367,"o":142.1625,"t":"2026-10-09T14:30:00Z","v":209501,"vw":140.770343},{"c":140.26,"h":141.05,"l":139.46,"n":860,"o":140.84,"t":"2026-10-09T14:45:00Z","v":43432,"vw":139.982117},{"c":140.75,"h":140.79,"l":140.01,"n":481,"o":140.265,"t":"2026-10-09T15:00:00Z","v":13173,"vw":140.355851},{"c":140.805,"h":141.235,"l":140.5801,"n":608,"o":140.815,"t":"2026-10-09T15:15:00Z","v":25524,"vw":140.835639},{"c":141.75,"h":142.51,"l":140.68,"n":1070,"o":140.805,"t":"2026-10-09T15:30:00Z","v":43309,"vw":141.609846},{"c":142.46,"h":143.04,"l":141.75,"n":1087,"o":141.94,"t":"2026-10-09T15:45:00Z","v":58713,"vw":142.292242},{"c":142.51,"h":143.06,"l":142.24,"n":680,"o":142.55,"t":"2026-10-09T16:00:00Z","v":26701,"vw":142.613796},{"c":142.23,"h":142.86,"l":141.745,"n":950,"o":142.515,"t":"2026-10-09T16:15:00Z","v":41870,"vw":142.174415},{"c":142.2,"h":142.36,"l":141.8,"n":762,"o":142.28,"t":"2026-10-09T16:30:00Z","v":38775,"vw":141.999072},{"c":142.45,"h":142.76,"l":141.87,"n":490,"o":142.4,"t":"2026-10-09T16:45:00Z","v":16200,"vw":142.413854},{"c":142.585,"h":142.7,"l":142.37,"n":364,"o":142.37,"t":"2026-10-09T17:00:00Z","v":11412,"vw":142.486998},{"c":142.4,"h":142.585,"l":142.18,"n":511,"o":142.51,"t":"2026-10-09T17:15:00Z","v":19044,"vw":142.398254},{"c":141.76,"h":142.6,"l":141.76,"n":925,"o":142.44,"t":"2026-10-09T17:30:00Z","v":45091,"vw":142.064138},{"c":142.175,"h":142.34,"l":141.76,"n":710,"o":141.9135,"t":"2026-10-09T17:45:00Z","v":31832,"vw":142.004097},{"c":142.84,"h":142.85,"l":141.85,"n":1051,"o":142.19,"t":"2026-10-09T18:00:00Z","v":62050,"vw":142.187315},{"c":141.965,"h":143.04,"l":141.965,"n":776,"o":142.94,"t":"2026-10-09T18:15:00Z","v":35228,"vw":142.700082},{"c":141.595,"h":141.85,"l":141.12,"n":623,"o":141.85,"t":"2026-10-09T18:30:00Z","v":26828,"vw":141.25604},{"c":141.66,"h":141.78,"l":141.41,"n":491,"o":141.64,"t":"2026-10-09T18:45:00Z","v":25612,"vw":141.571826},{"c":141.8,"h":141.97,"l":141.4,"n":821,"o":141.6925,"t":"2026-10-09T19:00:00Z","v":25034,"vw":141.687142},{"c":142.33,"h":142.34,"l":141.61,"n":820,"o":141.95,"t":"2026-10-09T19:15:00Z","v":26531,"vw":141.891237},{"c":142.76,"h":142.83,"l":142.14,"n":1210,"o":142.33,"t":"2026-10-09T19:30:00Z","v":39160,"vw":142.563008},{"c":142.17,"h":143.02,"l":141.75,"n":3720,"o":142.8,"t":"2026-10-09T19:45:00Z","v":161675,"vw":142.390486},{"c":142.17,"h":142.17,"l":142.17,"n":68,"o":142.17,"t":"2026-10-09T20:00:00Z","v":209371,"vw":142.17},{"c":143.68,"h":145.33,"l":143,"n":661,"o":143.47,"t":"2026-10-12T13:30:00Z","v":64989,"vw":143.956358},{"c":142.68,"h":144.35,"l":142.68,"n":841,"o":144.01,"t":"2026-10-12T13:45:00Z","v":32688,"vw":143.612824},{"c":144.96,"h":145.42,"l":142.97,"n":1081,"o":142.9725,"t":"2026-10-12T14:00:00Z","v":44225,"vw":144.618787},{"c":145.26,"h":145.58,"l":144.595,"n":1030,"o":144.97,"t":"2026-10-12T14:15:00Z","v":37683,"vw":145.00466},{"c":145.6,"h":145.795,"l":144.98,"n":837,"o":145.29,"t":"2026-10-12T14:30:00Z","v":58480,"vw":145.240602},{"c":146.14,"h":146.39,"l":145.45,"n":759,"o":145.66,"t":"2026-10-12T14:45:00Z","v":23695,"vw":145.947355},{"c":144.55,"h":146.34,"l":144.55,"n":766,"o":146.27,"t":"2026-10-12T15:00:00Z","v":25644,"vw":145.587707},{"c":143.72,"h":144.71,"l":143.57,"n":617,"o":144.55,"t":"2026-10-12T15:15:00Z","v":18942,"vw":144.327993},{"c":144.045,"h":144.255,"l":143.54,"n":657,"o":143.74,"t":"2026-10-12T15:30:00Z","v":23541,"vw":143.924062},{"c":144.15,"h":144.17,"l":143.69,"n":484,"o":144.045,"t":"2026-10-12T15:45:00Z","v":11883,"vw":144.035527},{"c":143.98,"h":144.35,"l":143.98,"n":687,"o":144.07,"t":"2026-10-12T16:00:00Z","v":21666,"vw":144.16441},{"c":143.49,"h":144.065,"l":143.03,"n":658,"o":144.065,"t":"2026-10-12T16:15:00Z","v":21942,"vw":143.399926},{"c":144.115,"h":144.28,"l":143.37,"n":378,"o":143.51,"t":"2026-10-12T16:30:00Z","v":14973,"vw":143.672432},{"c":143.87,"h":144.26,"l":143.35,"n":403,"o":144.115,"t":"2026-10-12T16:45:00Z","v":50306,"vw":143.621885},{"c":143.76,"h":144.03,"l":143.72,"n":499,"o":143.88,"t":"2026-10-12T17:00:00Z","v":18332,"vw":143.876411},{"c":143.42,"h":143.69,"l":143.25,"n":524,"o":143.69,"t":"2026-10-12T17:15:00Z","v":14347,"vw":143.540617},{"c":143.59,"h":143.67,"l":143.34,"n":493,"o":143.4675,"t":"2026-10-12T17:30:00Z","v":18332,"vw":143.487007},{"c":143.26,"h":143.58,"l":143.04,"n":398,"o":143.58,"t":"2026-10-12T17:45:00Z","v":12098,"vw":143.341468},{"c":143.41,"h":143.51,"l":143.23,"n":517,"o":143.23,"t":"2026-10-12T18:00:00Z","v":21101,"vw":143.331094},{"c":143.325,"h":143.425,"l":143.2,"n":589,"o":143.425,"t":"2026-10-12T18:15:00Z","v":15895,"vw":143.297358},{"c":143.58,"h":143.68,"l":143.27,"n":689,"o":143.34,"t":"2026-10-12T18:30:00Z","v":27188,"vw":143.477695},{"c":143.175,"h":143.62,"l":142.955,"n":580,"o":143.62,"t":"2026-10-12T18:45:00Z","v":17284,"vw":143.214365},{"c":142.98,"h":143.43,"l":142.98,"n":760,"o":143.24,"t":"2026-10-12T19:00:00Z","v":21998,"vw":143.268129},{"c":143.22,"h":143.42,"l":142.83,"n":1017,"o":143.065,"t":"2026-10-12T19:15:00Z","v":30286,"vw":143.118808},{"c":143.475,"h":143.55,"l":143.2,"n":1088,"o":143.22,"t":"2026-10-12T19:30:00Z","v":39296,"vw":143.349803},{"c":143.785,"h":144.21,"l":143.31,"n":3420,"o":143.48,"t":"2026-10-12T19:45:00Z","v":159098,"vw":143.829219},{"c":143.76,"h":143.76,"l":143.76,"n":80,"o":143.76,"t":"2026-10-12T20:00:00Z","v":199190,"vw":143.76},{"c":143.76,"h":143.76,"l":143.76,"n":1,"o":143.76,"t":"2026-10-12T20:30:00Z","v":201,"vw":143.76},{"c":145.545,"h":146,"l":143.98,"n":644,"o":143.98,"t":"2026-10-13T13:30:00Z","v":76975,"vw":145.437197},{"c":146.22,"h":147.39,"l":145.98,"n":1026,"o":145.99,"t":"2026-10-13T13:45:00Z","v":30780,"vw":146.615751},{"c":146.07,"h":146.62,"l":145.63,"n":1104,"o":146.525,"t":"2026-10-13T14:00:00Z","v":45124,"vw":146.19212},{"c":145.9,"h":146.325,"l":145.73,"n":825,"o":146.05,"t":"2026-10-13T14:15:00Z","v":34019,"vw":146.010619},{"c":146.95,"h":147.07,"l":145.9,"n":1197,"o":145.905,"t":"2026-10-13T14:30:00Z","v":43308,"vw":146.563827},{"c":146.175,"h":146.85,"l":145.93,"n":1104,"o":146.82,"t":"2026-10-13T14:45:00Z","v":58001,"vw":146.470439},{"c":146.82,"h":146.94,"l":145.92,"n":1010,"o":146.175,"t":"2026-10-13T15:00:00Z","v":44289,"vw":146.333618},{"c":146.74,"h":147.04,"l":146.51,"n":669,"o":146.835,"t":"2026-10-13T15:15:00Z","v":23820,"vw":146.720789},{"c":146.1,"h":146.73,"l":146,"n":855,"o":146.645,"t":"2026-10-13T15:30:00Z","v":27057,"vw":146.26827},{"c":147.64,"h":147.64,"l":145.35,"n":1414,"o":146,"t":"2026-10-13T15:45:00Z","v":90433,"vw":146.366276},{"c":148.22,"h":148.22,"l":147.035,"n":1448,"o":147.57,"t":"2026-10-13T16:00:00Z","v":203177,"vw":147.459551},{"c":148.55,"h":149.64,"l":148.02,"n":1536,"o":148.22,"t":"2026-10-13T16:15:00Z","v":114113,"vw":148.628897},{"c":148.68,"h":149.045,"l":148.4,"n":732,"o":148.575,"t":"2026-10-13T16:30:00Z","v":26795,"vw":148.734909},{"c":149.75,"h":149.82,"l":147.995,"n":941,"o":148.65,"t":"2026-10-13T16:45:00Z","v":101477,"vw":148.684279},{"c":150.415,"h":150.7,"l":149.5,"n":1337,"o":149.62,"t":"2026-10-13T17:00:00Z","v":49533,"vw":150.117716},{"c":150.235,"h":150.73,"l":150.14,"n":1550,"o":150.58,"t":"2026-10-13T17:15:00Z","v":76525,"vw":150.538789},{"c":150.475,"h":150.64,"l":149.96,"n":1204,"o":150.25,"t":"2026-10-13T17:30:00Z","v":52359,"vw":150.230872},{"c":150.78,"h":150.78,"l":149.98,"n":1252,"o":150.475,"t":"2026-10-13T17:45:00Z","v":56686,"vw":150.401024},{"c":151.79,"h":151.8,"l":150.44,"n":1241,"o":150.72,"t":"2026-10-13T18:00:00Z","v":55638,"vw":150.960632},{"c":150.91,"h":151.81,"l":150.79,"n":1402,"o":151.8,"t":"2026-10-13T18:15:00Z","v":146371,"vw":151.558771},{"c":150.91,"h":151.66,"l":150.78,"n":1149,"o":150.905,"t":"2026-10-13T18:30:00Z","v":54439,"vw":151.004712},{"c":151.39,"h":151.395,"l":150.83,"n":977,"o":150.88,"t":"2026-10-13T18:45:00Z","v":29839,"vw":151.061448},{"c":151.52,"h":151.63,"l":151.14,"n":920,"o":151.41,"t":"2026-10-13T19:00:00Z","v":30667,"vw":151.395342},{"c":151.275,"h":152.125,"l":151.22,"n":1840,"o":151.69,"t":"2026-10-13T19:15:00Z","v":144522,"vw":151.678505},{"c":151.82,"h":151.95,"l":151.065,"n":2132,"o":151.32,"t":"2026-10-13T19:30:00Z","v":84482,"vw":151.460018},{"c":151.98,"h":152.43,"l":151.6883,"n":5141,"o":151.84,"t":"2026-10-13T19:45:00Z","v":246255,"vw":152.058244},{"c":151.49,"h":152,"l":151.49,"n":106,"o":152,"t":"2026-10-13T20:00:00Z","v":489766,"vw":151.969739},{"c":151.97,"h":151.97,"l":151.97,"n":7,"o":151.97,"t":"2026-10-13T20:15:00Z","v":257,"vw":151.97},{"c":150.02,"h":150.02,"l":150.02,"n":6,"o":150.02,"t":"2026-10-14T13:15:00Z","v":107,"vw":150.02},{"c":151.125,"h":152.07,"l":150.69,"n":849,"o":151.12,"t":"2026-10-14T13:30:00Z","v":97118,"vw":151.358645},{"c":151.47,"h":152.655,"l":150.86,"n":834,"o":151.295,"t":"2026-10-14T13:45:00Z","v":36129,"vw":151.81093},{"c":150.84,"h":151.91,"l":150.09,"n":1166,"o":151.455,"t":"2026-10-14T14:00:00Z","v":131563,"vw":151.037521},{"c":150.71,"h":151.01,"l":149.915,"n":893,"o":150.835,"t":"2026-10-14T14:15:00Z","v":134431,"vw":150.406066},{"c":150.97,"h":151.415,"l":150.68,"n":1056,"o":150.8194,"t":"2026-10-14T14:30:00Z","v":44029,"vw":151.051811},{"c":151.79,"h":152.08,"l":150.965,"n":1081,"o":150.965,"t":"2026-10-14T14:45:00Z","v":41779,"vw":151.535007},{"c":151.09,"h":152.1,"l":150.86,"n":1179,"o":151.79,"t":"2026-10-14T15:00:00Z","v":45914,"vw":151.542086},{"c":151.63,"h":151.89,"l":151.055,"n":1084,"o":151.09,"t":"2026-10-14T15:15:00Z","v":38129,"vw":151.491079},{"c":150.98,"h":151.68,"l":150.665,"n":1080,"o":151.505,"t":"2026-10-14T15:30:00Z","v":31755,"vw":151.270881},{"c":150.52,"h":151.31,"l":150.505,"n":903,"o":151.05,"t":"2026-10-14T15:45:00Z","v":38193,"vw":150.943581},{"c":150.48,"h":151.095,"l":150.24,"n":969,"o":150.6,"t":"2026-10-14T16:00:00Z","v":28669,"vw":150.708192},{"c":150.345,"h":150.46,"l":150.005,"n":815,"o":150.32,"t":"2026-10-14T16:15:00Z","v":26357,"vw":150.263079},{"c":151.83,"h":151.83,"l":150.06,"n":1362,"o":150.205,"t":"2026-10-14T16:30:00Z","v":60331,"vw":151.051591},{"c":151.685,"h":152.02,"l":151.445,"n":671,"o":151.69,"t":"2026-10-14T16:45:00Z","v":19192,"vw":151.755198},{"c":151.89,"h":152.59,"l":151.64,"n":1324,"o":151.81,"t":"2026-10-14T17:00:00Z","v":60811,"vw":152.149627},{"c":151.11,"h":151.81,"l":150.97,"n":918,"o":151.81,"t":"2026-10-14T17:15:00Z","v":42799,"vw":151.344184},{"c":150.94,"h":151.14,"l":150.815,"n":714,"o":151.02,"t":"2026-10-14T17:30:00Z","v":19686,"vw":150.982614},{"c":151.005,"h":151.1,"l":150.73,"n":901,"o":150.96,"t":"2026-10-14T17:45:00Z","v":36203,"vw":150.888126},{"c":151.67,"h":151.67,"l":151.015,"n":950,"o":151.05,"t":"2026-10-14T18:00:00Z","v":50874,"vw":151.335242},{"c":151.25,"h":151.98,"l":151.22,"n":842,"o":151.79,"t":"2026-10-14T18:15:00Z","v":34289,"vw":151.635153},{"c":151.28,"h":151.53,"l":150.745,"n":989,"o":151.32,"t":"2026-10-14T18:30:00Z","v":39944,"vw":151.273367},{"c":150.47,"h":151.41,"l":150.47,"n":867,"o":151.31,"t":"2026-10-14T18:45:00Z","v":31980,"vw":151.028631},{"c":150.025,"h":150.91,"l":149.92,"n":1054,"o":150.315,"t":"2026-10-14T19:00:00Z","v":32265,"vw":150.49012},{"c":150.57,"h":150.57,"l":150.03,"n":1234,"o":150.05,"t":"2026-10-14T19:15:00Z","v":32244,"vw":150.252815},{"c":150.49,"h":150.75,"l":150.116,"n":1817,"o":150.53,"t":"2026-10-14T19:30:00Z","v":61995,"vw":150.450278},{"c":150.2,"h":150.96,"l":149.429,"n":5046,"o":150.53,"t":"2026-10-14T19:45:00Z","v":262170,"vw":150.213288},{"c":150.1,"h":150.2,"l":150.1,"n":81,"o":150.2,"t":"2026-10-14T20:00:00Z","v":287987,"vw":150.100392},{"c":150,"h":150,"l":150,"n":1,"o":150,"t":"2026-10-15T13:00:00Z","v":623,"vw":150},{"c":151.89,"h":154.78,"l":150.94,"n":1079,"o":150.94,"t":"2026-10-15T13:30:00Z","v":67491,"vw":152.592486},{"c":150.66,"h":151.78,"l":149.45,"n":976,"o":151.78,"t":"2026-10-15T13:45:00Z","v":60368,"vw":149.863215},{"c":151.97,"h":152.85,"l":150.495,"n":1010,"o":150.495,"t":"2026-10-15T14:00:00Z","v":30968,"vw":151.944637},{"c":152.02,"h":152.135,"l":150.915,"n":1234,"o":152.13,"t":"2026-10-15T14:15:00Z","v":95087,"vw":151.479233},{"c":150.915,"h":152.03,"l":150.66,"n":919,"o":152.03,"t":"2026-10-15T14:30:00Z","v":32005,"vw":151.238694},{"c":152.79,"h":152.82,"l":150.95,"n":1121,"o":151.06,"t":"2026-10-15T14:45:00Z","v":40347,"vw":151.814365},{"c":153.59,"h":153.63,"l":152.41,"n":934,"o":152.7725,"t":"2026-10-15T15:00:00Z","v":31871,"vw":153.063486},{"c":152.865,"h":153.42,"l":152.64,"n":1033,"o":153.405,"t":"2026-10-15T15:15:00Z","v":45924,"vw":152.935933},{"c":152.13,"h":152.98,"l":152.04,"n":992,"o":152.775,"t":"2026-10-15T15:30:00Z","v":41977,"vw":152.554264},{"c":152.67,"h":152.67,"l":151.99,"n":983,"o":152.105,"t":"2026-10-15T15:45:00Z","v":36756,"vw":152.26545},{"c":152.38,"h":152.845,"l":152.06,"n":825,"o":152.68,"t":"2026-10-15T16:00:00Z","v":27287,"vw":152.487966},{"c":152.03,"h":152.71,"l":151.39,"n":978,"o":152.37,"t":"2026-10-15T16:15:00Z","v":72808,"vw":152.032432},{"c":152.335,"h":152.6,"l":151.94,"n":797,"o":151.94,"t":"2026-10-15T16:30:00Z","v":23393,"vw":152.276523},{"c":152.62,"h":152.79,"l":152.19,"n":865,"o":152.38,"t":"2026-10-15T16:45:00Z","v":36100,"vw":152.542292},{"c":152.28,"h":152.875,"l":152.06,"n":699,"o":152.62,"t":"2026-10-15T17:00:00Z","v":24988,"vw":152.544562},{"c":152.97,"h":153.195,"l":151.785,"n":1296,"o":152.205,"t":"2026-10-15T17:15:00Z","v":49357,"vw":152.321888},{"c":153.1,"h":153.67,"l":152.81,"n":1043,"o":153.11,"t":"2026-10-15T17:30:00Z","v":41865,"vw":153.165399},{"c":152.835,"h":153.145,"l":152.535,"n":694,"o":153.13,"t":"2026-10-15T17:45:00Z","v":38668,"vw":152.76705},{"c":152.345,"h":152.92,"l":152.025,"n":1071,"o":152.85,"t":"2026-10-15T18:00:00Z","v":40636,"vw":152.359217},{"c":151.95,"h":152.42,"l":151.865,"n":889,"o":152.41,"t":"2026-10-15T18:15:00Z","v":38555,"vw":152.125542},{"c":152.14,"h":152.34,"l":151.96,"n":834,"o":151.96,"t":"2026-10-15T18:30:00Z","v":28549,"vw":152.162021},{"c":152.705,"h":152.73,"l":152.12,"n":1071,"o":152.19,"t":"2026-10-15T18:45:00Z","v":34694,"vw":152.388829},{"c":153.67,"h":153.75,"l":152.81,"n":799,"o":152.81,"t":"2026-10-15T19:00:00Z","v":26158,"vw":153.322055},{"c":153.61,"h":153.99,"l":153.54,"n":1133,"o":153.71,"t":"2026-10-15T19:15:00Z","v":39678,"vw":153.766036},{"c":154.47,"h":154.53,"l":153.45,"n":1681,"o":153.54,"t":"2026-10-15T19:30:00Z","v":69576,"vw":154.025841},{"c":154.35,"h":154.66,"l":154.04,"n":4705,"o":154.5,"t":"2026-10-15T19:45:00Z","v":234202,"vw":154.336568},{"c":154.33,"h":154.33,"l":154.33,"n":95,"o":154.33,"t":"2026-10-15T20:00:00Z","v":401915,"vw":154.33},{"c":153.8,"h":154.51,"l":153.8,"n":26,"o":154.44,"t":"2026-10-16T12:00:00Z","v":1033,"vw":153.984096},{"c":154.51,"h":154.51,"l":153.7,"n":20,"o":154.21,"t":"2026-10-16T12:15:00Z","v":1490,"vw":154.241934},{"c":154.58,"h":156.01,"l":154.31,"n":518,"o":156,"t":"2026-10-16T13:30:00Z","v":58445,"vw":155.855131},{"c":152.435,"h":154.86,"l":152.07,"n":654,"o":154.53,"t":"2026-10-16T13:45:00Z","v":28513,"vw":153.327679},{"c":152.28,"h":153.4,"l":151.89,"n":699,"o":152.435,"t":"2026-10-16T14:00:00Z","v":23027,"vw":152.499569},{"c":152.0725,"h":152.89,"l":152.0725,"n":651,"o":152.37,"t":"2026-10-16T14:15:00Z","v":24952,"vw":152.488481},{"c":152.16,"h":152.62,"l":151.89,"n":736,"o":152.075,"t":"2026-10-16T14:30:00Z","v":66394,"vw":152.204767},{"c":152.16,"h":152.91,"l":151.9,"n":455,"o":152.44,"t":"2026-10-16T14:45:00Z","v":21047,"vw":152.507142},{"c":152.39,"h":152.39,"l":151.77,"n":2017,"o":152.05,"t":"2026-10-16T15:00:00Z","v":137753,"vw":151.939629},{"c":151.65,"h":152.395,"l":151.615,"n":572,"o":152.395,"t":"2026-10-16T15:15:00Z","v":21546,"vw":151.861559},{"c":151.265,"h":151.79,"l":151.25,"n":711,"o":151.68,"t":"2026-10-16T15:30:00Z","v":24458,"vw":151.527723},{"c":150.58,"h":151.5,"l":150.58,"n":1218,"o":151.27,"t":"2026-10-16T15:45:00Z","v":63848,"vw":151.046233},{"c":151.705,"h":151.705,"l":150.5,"n":789,"o":150.55,"t":"2026-10-16T16:00:00Z","v":33885,"vw":151.06905},{"c":151.88,"h":151.925,"l":151.6,"n":500,"o":151.76,"t":"2026-10-16T16:15:00Z","v":17347,"vw":151.751762},{"c":151.575,"h":151.98,"l":151.36,"n":626,"o":151.98,"t":"2026-10-16T16:30:00Z","v":24311,"vw":151.5915},{"c":151.01,"h":151.75,"l":150.73,"n":1568,"o":151.59,"t":"2026-10-16T16:45:00Z","v":85635,"vw":151.225898},{"c":151.03,"h":151.29,"l":150.5,"n":1280,"o":151.01,"t":"2026-10-16T17:00:00Z","v":74818,"vw":150.970945},{"c":150.8,"h":151.035,"l":150.52,"n":526,"o":151.035,"t":"2026-10-16T17:15:00Z","v":14129,"vw":150.756233},{"c":150.65,"h":150.94,"l":150.53,"n":630,"o":150.83,"t":"2026-10-16T17:30:00Z","v":18563,"vw":150.723373},{"c":150.6,"h":150.82,"l":150.43,"n":445,"o":150.685,"t":"2026-10-16T17:45:00Z","v":11166,"vw":150.631045},{"c":150.8,"h":150.825,"l":150.24,"n":724,"o":150.47,"t":"2026-10-16T18:00:00Z","v":36798,"vw":150.422293},{"c":150.115,"h":151.02,"l":150.115,"n":593,"o":150.97,"t":"2026-10-16T18:15:00Z","v":20146,"vw":150.544817},{"c":150.44,"h":150.61,"l":149.75,"n":1028,"o":150.075,"t":"2026-10-16T18:30:00Z","v":43053,"vw":150.250804},{"c":150.09,"h":150.49,"l":149.895,"n":972,"o":150.36,"t":"2026-10-16T18:45:00Z","v":110858,"vw":150.299174},{"c":150.34,"h":150.48,"l":149,"n":1049,"o":150.04,"t":"2026-10-16T19:00:00Z","v":62704,"vw":150.089626},{"c":151.42,"h":151.45,"l":150.205,"n":1526,"o":150.46,"t":"2026-10-16T19:15:00Z","v":91815,"vw":150.735215},{"c":150.7,"h":151.63,"l":150.65,"n":2969,"o":151.49,"t":"2026-10-16T19:30:00Z","v":200110,"vw":151.345753},{"c":150.48,"h":150.96,"l":150.12,"n":5171,"o":150.69,"t":"2026-10-16T19:45:00Z","v":271805,"vw":150.586954},{"c":150.48,"h":150.48,"l":150.48,"n":84,"o":150.48,"t":"2026-10-16T20:00:00Z","v":479437,"vw":150.48},{"c":150.48,"h":150.48,"l":150.48,"n":1,"o":150.48,"t":"2026-10-16T20:15:00Z","v":630,"vw":150.48},{"c":151.45,"h":151.6,"l":151.45,"n":18,"o":151.6,"t":"2026-10-19T12:15:00Z","v":806,"vw":151.525125},{"c":151.38,"h":152.86,"l":150.77,"n":375,"o":150.77,"t":"2026-10-19T13:30:00Z","v":16660,"vw":151.46027},{"c":151.825,"h":152.95,"l":151.17,"n":1071,"o":151.315,"t":"2026-10-19T13:45:00Z","v":33379,"vw":152.166495},{"c":151.63,"h":152.155,"l":151.535,"n":785,"o":151.74,"t":"2026-10-19T14:00:00Z","v":40886,"vw":151.78565},{"c":151.13,"h":152.05,"l":150.92,"n":670,"o":151.6,"t":"2026-10-19T14:15:00Z","v":18402,"vw":151.428244},{"c":151.53,"h":151.53,"l":151,"n":646,"o":151.23,"t":"2026-10-19T14:30:00Z","v":21259,"vw":151.255405},{"c":151.51,"h":151.94,"l":151.49,"n":754,"o":151.535,"t":"2026-10-19T14:45:00Z","v":26512,"vw":151.72863},{"c":151.95,"h":151.95,"l":151.265,"n":586,"o":151.535,"t":"2026-10-19T15:00:00Z","v":15735,"vw":151.588572},{"c":153.63,"h":153.675,"l":151.955,"n":811,"o":151.98,"t":"2026-10-19T15:15:00Z","v":22436,"vw":152.807132},{"c":153.18,"h":153.93,"l":152.965,"n":867,"o":153.66,"t":"2026-10-19T15:30:00Z","v":43917,"vw":153.380651},{"c":153.305,"h":153.35,"l":153.095,"n":826,"o":153.16,"t":"2026-10-19T15:45:00Z","v":31972,"vw":153.2363},{"c":153.06,"h":153.34,"l":152.92,"n":661,"o":153.34,"t":"2026-10-19T16:00:00Z","v":19855,"vw":153.116303},{"c":153.08,"h":153.69,"l":153.02,"n":874,"o":153.14,"t":"2026-10-19T16:15:00Z","v":42766,"vw":153.388561},{"c":153.32,"h":153.4,"l":153.05,"n":577,"o":153.09,"t":"2026-10-19T16:30:00Z","v":19028,"vw":153.22456},{"c":153.19,"h":153.45,"l":153.085,"n":539,"o":153.4,"t":"2026-10-19T16:45:00Z","v":18616,"vw":153.263685},{"c":153.17,"h":153.26,"l":153.01,"n":616,"o":153.22,"t":"2026-10-19T17:00:00Z","v":19936,"vw":153.151712},{"c":152.875,"h":153.14,"l":152.8,"n":600,"o":153.14,"t":"2026-10-19T17:15:00Z","v":15678,"vw":153.011014},{"c":152.69,"h":152.93,"l":152.59,"n":750,"o":152.93,"t":"2026-10-19T17:30:00Z","v":21303,"vw":152.759308},{"c":152.83,"h":152.93,"l":152.6,"n":564,"o":152.675,"t":"2026-10-19T17:45:00Z","v":14037,"vw":152.759333},{"c":152.58,"h":153.03,"l":152.58,"n":709,"o":152.88,"t":"2026-10-19T18:00:00Z","v":20827,"vw":152.777594},{"c":152.17,"h":152.72,"l":152.09,"n":747,"o":152.65,"t":"2026-10-19T18:15:00Z","v":28948,"vw":152.5252},{"c":152.2225,"h":152.67,"l":151.8,"n":874,"o":152.17,"t":"2026-10-19T18:30:00Z","v":35045,"vw":152.245396},{"c":152.23,"h":152.475,"l":152.115,"n":776,"o":152.32,"t":"2026-10-19T18:45:00Z","v":24380,"vw":152.291504},{"c":152.18,"h":152.64,"l":152.18,"n":718,"o":152.29,"t":"2026-10-19T19:00:00Z","v":21827,"vw":152.41485},{"c":152.01,"h":152.27,"l":151.995,"n":1085,"o":152.24,"t":"2026-10-19T19:15:00Z","v":27516,"vw":152.124771},{"c":153.19,"h":153.24,"l":151.93,"n":1573,"o":152,"t":"2026-10-19T19:30:00Z","v":50018,"vw":152.329021},{"c":152.7,"h":153.12,"l":151.8,"n":3812,"o":153.12,"t":"2026-10-19T19:45:00Z","v":187998,"vw":152.498111},{"c":152.645,"h":152.696,"l":152.645,"n":64,"o":152.696,"t":"2026-10-19T20:00:00Z","v":171064,"vw":152.645048},{"c":153.26,"h":153.26,"l":153.26,"n":3,"o":153.26,"t":"2026-10-20T12:45:00Z","v":114,"vw":153.26},{"c":153.27,"h":154.61,"l":152.84,"n":667,"o":152.9,"t":"2026-10-20T13:30:00Z","v":79206,"vw":153.620075},{"c":154.91,"h":155.21,"l":153.18,"n":612,"o":153.24,"t":"2026-10-20T13:45:00Z","v":89363,"vw":154.422219},{"c":153.88,"h":155.145,"l":153.5,"n":500,"o":154.96,"t":"2026-10-20T14:00:00Z","v":38389,"vw":154.399442},{"c":153.87,"h":154.02,"l":153.35,"n":463,"o":153.69,"t":"2026-10-20T14:15:00Z","v":14033,"vw":153.788063},{"c":153.93,"h":154.34,"l":153.53,"n":511,"o":153.905,"t":"2026-10-20T14:30:00Z","v":13021,"vw":153.974951},{"c":154.405,"h":154.535,"l":153.52,"n":722,"o":153.9,"t":"2026-10-20T14:45:00Z","v":33630,"vw":154.191093},{"c":153.2,"h":154.44,"l":152.965,"n":688,"o":154.27,"t":"2026-10-20T15:00:00Z","v":18191,"vw":153.736509},{"c":153.11,"h":154.1299,"l":153.1,"n":794,"o":153.34,"t":"2026-10-20T15:15:00Z","v":34430,"vw":153.777736},{"c":153.55,"h":153.86,"l":152.96,"n":556,"o":153.13,"t":"2026-10-20T15:30:00Z","v":29844,"vw":153.305264},{"c":153.9425,"h":154.35,"l":153.29,"n":361,"o":153.695,"t":"2026-10-20T15:45:00Z","v":16005,"vw":153.829185},{"c":154.59,"h":154.76,"l":153.71,"n":639,"o":153.78,"t":"2026-10-20T16:00:00Z","v":34996,"vw":154.157594},{"c":155.005,"h":155.21,"l":154.39,"n":625,"o":154.765,"t":"2026-10-20T16:15:00Z","v":34612,"vw":154.769954},{"c":154.95,"h":155.175,"l":154.74,"n":388,"o":155.005,"t":"2026-10-20T16:30:00Z","v":16957,"vw":154.920033},{"c":155.26,"h":155.39,"l":154.9,"n":387,"o":155.06,"t":"2026-10-20T16:45:00Z","v":17653,"vw":155.266282},{"c":155.545,"h":155.55,"l":155.28,"n":408,"o":155.34,"t":"2026-10-20T17:00:00Z","v":17595,"vw":155.433448},{"c":155.7,"h":155.71,"l":155.43,"n":519,"o":155.68,"t":"2026-10-20T17:15:00Z","v":15810,"vw":155.587689},{"c":156,"h":156.13,"l":155.68,"n":498,"o":155.7475,"t":"2026-10-20T17:30:00Z","v":17884,"vw":155.826582},{"c":156.43,"h":156.53,"l":156.16,"n":545,"o":156.16,"t":"2026-10-20T17:45:00Z","v":14656,"vw":156.339784},{"c":156.35,"h":156.59,"l":156.18,"n":672,"o":156.5,"t":"2026-10-20T18:00:00Z","v":25872,"vw":156.362207},{"c":156.24,"h":156.485,"l":155.97,"n":360,"o":156.3,"t":"2026-10-20T18:15:00Z","v":8604,"vw":156.254669},{"c":156,"h":156.26,"l":155.89,"n":544,"o":156.23,"t":"2026-10-20T18:30:00Z","v":15561,"vw":156.08955},{"c":156.315,"h":156.43,"l":155.91,"n":646,"o":155.91,"t":"2026-10-20T18:45:00Z","v":18402,"vw":156.196842},{"c":156.33,"h":156.48,"l":156.0701,"n":704,"o":156.39,"t":"2026-10-20T19:00:00Z","v":19469,"vw":156.307988},{"c":155.665,"h":156.4299,"l":155.66,"n":970,"o":156.32,"t":"2026-10-20T19:15:00Z","v":29023,"vw":156.073587},{"c":156.12,"h":156.12,"l":155.64,"n":1318,"o":155.64,"t":"2026-10-20T19:30:00Z","v":41190,"vw":155.936894},{"c":155.07,"h":156.07,"l":154.871,"n":3284,"o":156.065,"t":"2026-10-20T19:45:00Z","v":153046,"vw":155.217455},{"c":154.99,"h":154.99,"l":154.99,"n":58,"o":154.99,"t":"2026-10-20T20:00:00Z","v":228316,"vw":154.99},{"c":155,"h":155,"l":154.98,"n":6,"o":154.98,"t":"2026-10-20T20:15:00Z","v":342,"vw":154.987435},{"c":156.81,"h":156.81,"l":156.81,"n":6,"o":156.81,"t":"2026-10-20T23:30:00Z","v":200,"vw":156.81},{"c":157.94,"h":157.99,"l":157.94,"n":5,"o":157.99,"t":"2026-10-20T23:45:00Z","v":312,"vw":157.962936},{"c":155,"h":155,"l":155,"n":4,"o":155,"t":"2026-10-21T08:15:00Z","v":201,"vw":155},{"c":155.01,"h":155.01,"l":155.01,"n":4,"o":155.01,"t":"2026-10-21T12:45:00Z","v":159,"vw":155.01},{"c":155.73,"h":156.43,"l":155.46,"n":632,"o":155.75,"t":"2026-10-21T13:30:00Z","v":27704,"vw":155.889859},{"c":157.0999,"h":157.71,"l":156.06,"n":740,"o":156.3,"t":"2026-10-21T13:45:00Z","v":23999,"vw":156.71193},{"c":155.77,"h":156.885,"l":155.185,"n":719,"o":156.8,"t":"2026-10-21T14:00:00Z","v":58666,"vw":156.179478},{"c":155.495,"h":156.21,"l":155.23,"n":812,"o":156.05,"t":"2026-10-21T14:15:00Z","v":31034,"vw":155.684191},{"c":155.76,"h":155.97,"l":155.5,"n":342,"o":155.5,"t":"2026-10-21T14:30:00Z","v":10140,"vw":155.759042},{"c":155.83,"h":156.82,"l":155.83,"n":1281,"o":155.875,"t":"2026-10-21T14:45:00Z","v":74061,"vw":156.424045},{"c":155.83,"h":156.37,"l":155.5,"n":534,"o":155.935,"t":"2026-10-21T15:00:00Z","v":19075,"vw":155.981566},{"c":156.255,"h":156.34,"l":155.78,"n":515,"o":155.91,"t":"2026-10-21T15:15:00Z","v":15091,"vw":156.128174},{"c":156.14,"h":156.33,"l":155.97,"n":502,"o":156.33,"t":"2026-10-21T15:30:00Z","v":10933,"vw":156.140726},{"c":156.47,"h":156.545,"l":156.14,"n":613,"o":156.22,"t":"2026-10-21T15:45:00Z","v":15732,"vw":156.352068},{"c":155.71,"h":156.388,"l":155.675,"n":530,"o":156.38,"t":"2026-10-21T16:00:00Z","v":17601,"vw":156.05034},{"c":155.635,"h":155.84,"l":155.34,"n":661,"o":155.675,"t":"2026-10-21T16:15:00Z","v":24979,"vw":155.621314},{"c":155.97,"h":156.29,"l":155.63,"n":690,"o":155.64,"t":"2026-10-21T16:30:00Z","v":21741,"vw":155.977656},{"c":155.93,"h":155.99,"l":155.56,"n":562,"o":155.96,"t":"2026-10-21T16:45:00Z","v":14639,"vw":155.793118},{"c":156.405,"h":156.405,"l":155.51,"n":822,"o":155.85,"t":"2026-10-21T17:00:00Z","v":26260,"vw":156.012099},{"c":156.32,"h":156.62,"l":156.16,"n":470,"o":156.5,"t":"2026-10-21T17:15:00Z","v":14054,"vw":156.430063},{"c":156.39,"h":156.47,"l":156.12,"n":822,"o":156.19,"t":"2026-10-21T17:30:00Z","v":28787,"vw":156.276},{"c":156.865,"h":156.91,"l":156.175,"n":635,"o":156.365,"t":"2026-10-21T17:45:00Z","v":19639,"vw":156.469062},{"c":157.33,"h":157.35,"l":156.66,"n":814,"o":156.8,"t":"2026-10-21T18:00:00Z","v":25000,"vw":156.918402},{"c":157.82,"h":157.82,"l":157.33,"n":719,"o":157.36,"t":"2026-10-21T18:15:00Z","v":25917,"vw":157.555818},{"c":157.69,"h":157.89,"l":157.645,"n":590,"o":157.81,"t":"2026-10-21T18:30:00Z","v":15477,"vw":157.759763},{"c":157.625,"h":157.95,"l":157.55,"n":711,"o":157.715,"t":"2026-10-21T18:45:00Z","v":19904,"vw":157.715226},{"c":157.1825,"h":157.545,"l":156.85,"n":775,"o":157.49,"t":"2026-10-21T19:00:00Z","v":21411,"vw":157.131593},{"c":158.3,"h":158.4,"l":157.2,"n":1156,"o":157.205,"t":"2026-10-21T19:15:00Z","v":38029,"vw":157.857678},{"c":158.38,"h":158.495,"l":158.01,"n":1324,"o":158.36,"t":"2026-10-21T19:30:00Z","v":49517,"vw":158.274085},{"c":158.31,"h":158.83,"l":158.04,"n":3386,"o":158.395,"t":"2026-10-21T19:45:00Z","v":123532,"vw":158.469446},{"c":158.28,"h":158.28,"l":158.28,"n":49,"o":158.28,"t":"2026-10-21T20:00:00Z","v":227918,"vw":158.28},{"c":158.28,"h":158.28,"l":158.28,"n":1,"o":158.28,"t":"2026-10-21T20:45:00Z","v":157,"vw":158.28},{"c":157.18,"h":158.24,"l":156,"n":416,"o":158.24,"t":"2026-10-22T13:30:00Z","v":24930,"vw":157.696178},{"c":157.76,"h":158.18,"l":157.05,"n":504,"o":157.05,"t":"2026-10-22T13:45:00Z","v":23825,"vw":157.784432},{"c":155.63,"h":158.45,"l":155.63,"n":732,"o":158.18,"t":"2026-10-22T14:00:00Z","v":26445,"vw":157.269468},{"c":154.89,"h":156.42,"l":154.89,"n":523,"o":155.5,"t":"2026-10-22T14:15:00Z","v":13472,"vw":155.825938},{"c":156.225,"h":156.24,"l":155.05,"n":555,"o":155.07,"t":"2026-10-22T14:30:00Z","v":21780,"vw":155.490488},{"c":158.33,"h":158.34,"l":156.165,"n":711,"o":156.23,"t":"2026-10-22T14:45:00Z","v":22411,"vw":157.04532},{"c":158.54,"h":158.62,"l":158.12,"n":757,"o":158.35,"t":"2026-10-22T15:00:00Z","v":32400,"vw":158.384824},{"c":159.57,"h":159.96,"l":158.5,"n":1289,"o":158.5,"t":"2026-10-22T15:15:00Z","v":68524,"vw":159.351798},{"c":159.95,"h":160.05,"l":159.52,"n":912,"o":159.565,"t":"2026-10-22T15:30:00Z","v":36835,"vw":159.822975},{"c":159.805,"h":160.4,"l":159.5,"n":869,"o":159.945,"t":"2026-10-22T15:45:00Z","v":34699,"vw":159.954315},{"c":159.595,"h":160.095,"l":159.595,"n":900,"o":159.83,"t":"2026-10-22T16:00:00Z","v":47005,"vw":159.901943},{"c":159.785,"h":159.93,"l":159.46,"n":948,"o":159.62,"t":"2026-10-22T16:15:00Z","v":47338,"vw":159.677881},{"c":158.85,"h":159.82,"l":158.85,"n":786,"o":159.725,"t":"2026-10-22T16:30:00Z","v":112533,"vw":159.623664},{"c":159.22,"h":159.22,"l":158.2,"n":895,"o":158.855,"t":"2026-10-22T16:45:00Z","v":28791,"vw":158.813343},{"c":159.115,"h":159.38,"l":158.64,"n":552,"o":159.22,"t":"2026-10-22T17:00:00Z","v":17311,"vw":159.064214},{"c":159.23,"h":159.55,"l":159.1,"n":685,"o":159.32,"t":"2026-10-22T17:15:00Z","v":23846,"vw":159.263203},{"c":160.02,"h":160.095,"l":159.23,"n":692,"o":159.23,"t":"2026-10-22T17:30:00Z","v":23030,"vw":159.650548},{"c":160.015,"h":160.1325,"l":159.26,"n":927,"o":160.01,"t":"2026-10-22T17:45:00Z","v":45911,"vw":159.776881},{"c":159.71,"h":159.96,"l":158.9059,"n":723,"o":159.955,"t":"2026-10-22T18:00:00Z","v":24589,"vw":159.516619},{"c":160.16,"h":160.73,"l":159.655,"n":974,"o":159.68,"t":"2026-10-22T18:15:00Z","v":48220,"vw":160.294311},{"c":160.62,"h":160.64,"l":159.65,"n":690,"o":160.145,"t":"2026-10-22T18:30:00Z","v":22455,"vw":160.086947},{"c":160.875,"h":161.15,"l":160.59,"n":741,"o":160.595,"t":"2026-10-22T18:45:00Z","v":23946,"vw":160.923327},{"c":162.8,"h":162.87,"l":160.805,"n":1377,"o":160.96,"t":"2026-10-22T19:00:00Z","v":54251,"vw":162.025301},{"c":164.015,"h":164.12,"l":162.735,"n":2399,"o":162.87,"t":"2026-10-22T19:15:00Z","v":114373,"vw":163.412089},{"c":163.645,"h":164.76,"l":163.14,"n":3141,"o":164.01,"t":"2026-10-22T19:30:00Z","v":281878,"vw":164.029057},{"c":164.64,"h":165.555,"l":163.5225,"n":6654,"o":163.685,"t":"2026-10-22T19:45:00Z","v":372840,"vw":164.66873},{"c":164.62,"h":164.65,"l":164.62,"n":92,"o":164.65,"t":"2026-10-22T20:00:00Z","v":343167,"vw":164.620193},{"c":164.62,"h":164.62,"l":164.62,"n":2,"o":164.62,"t":"2026-10-22T20:30:00Z","v":5028,"vw":164.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0386645962732919,"strike":199.82919254658384,"iv":0.5002223602484471,"gamma":0.007561490683229814,"theta":-0.07191583850931678,"vega":0.08141149068322981,"rho":0.011705169055990897,"breakevenPct":22.01910894354097},{"delta":0.15,"premium":1.7461858006042295,"strike":193.5725075528701,"iv":0.5071052870090634,"gamma":0.009813897280966767,"theta":-0.09677794561933534,"vega":0.10732205438066464,"rho":0.017523280155183427,"breakevenPct":18.648216105864613},{"delta":0.2,"premium":2.600794314381271,"strike":189.7742474916388,"iv":0.5375862876254182,"gamma":0.011167725752508361,"theta":-0.12358812709030101,"vega":0.1298391304347826,"rho":0.02328935509940145,"breakevenPct":16.860066702721465},{"delta":0.25,"premium":3.5414297658862877,"strike":185.59364548494983,"iv":0.5502953177257526,"gamma":0.012421906354515051,"theta":-0.14373862876254181,"vega":0.1472304347826087,"rho":0.029003946158419815,"breakevenPct":14.891917902342442},{"delta":0.3,"premium":4.305882352941176,"strike":180.4936974789916,"iv":0.5258733193277312,"gamma":0.014222268907563024,"theta":-0.15092605042016807,"vega":0.16123613445378152,"rho":0.034809195133028235,"breakevenPct":12.2582795723076},{"delta":0.35,"premium":5.54323422330097,"strike":177.251213592233,"iv":0.5446054611650486,"gamma":0.014564927184466019,"theta":-0.16624344660194174,"vega":0.17085631067961166,"rho":0.04035182320373289,"breakevenPct":11.040242871785917},{"delta":0.4,"premium":6.831458333333334,"strike":174.10416666666666,"iv":0.5627658333333333,"gamma":0.014771666666666667,"theta":-0.17986916666666666,"vega":0.17884666666666668,"rho":0.04586241978241377,"breakevenPct":9.911083100473814},{"delta":0.45,"premium":8.116180555555555,"strike":170.63194444444446,"iv":0.5645713888888888,"gamma":0.015049444444444445,"theta":-0.1855636111111111,"vega":0.18329111111111113,"rho":0.05136373519750098,"breakevenPct":8.582265216863073},{"delta":0.5,"premium":9.478465679676985,"strike":167.24764468371467,"iv":0.5616522207267833,"gamma":0.015210094212651412,"theta":-0.18632476446837146,"vega":0.18432018842530284,"rho":0.056822847066509544,"breakevenPct":7.353973006555493},{"delta":0.55,"premium":11.04186666666667,"strike":163.89333333333332,"iv":0.5634930666666668,"gamma":0.015078666666666666,"theta":-0.18638773333333333,"vega":0.1831056,"rho":0.06214014212113133,"breakevenPct":6.266067306524117},{"delta":0.6,"premium":12.975199999999997,"strike":160.56,"iv":0.5770264,"gamma":0.014412000000000001,"theta":-0.18725440000000002,"vega":0.1789056,"rho":0.06719098810563487,"breakevenPct":5.415623861013247},{"delta":0.65,"premium":15.052808988764045,"strike":157.07865168539325,"iv":0.5826887640449439,"gamma":0.013657303370786517,"theta":-0.18179101123595506,"vega":0.17107191011235956,"rho":0.07213720635929777,"breakevenPct":4.56290892610698},{"delta":0.7,"premium":17.27787610619469,"strike":153.49557522123894,"iv":0.5847690265486726,"gamma":0.012778761061946902,"theta":-0.1725646017699115,"vega":0.16067433628318584,"rho":0.07697459316967238,"breakevenPct":3.737973106204371},{"delta":0.75,"premium":19.737430683918674,"strike":149.75970425138632,"iv":0.5850428835489834,"gamma":0.0117086876155268,"theta":-0.1597415896487985,"vega":0.147386876155268,"rho":0.0816372792095808,"breakevenPct":2.9626624561444515},{"delta":0.8,"premium":23.341866913123848,"strike":145.13863216266174,"iv":0.6050983364140481,"gamma":0.00995268022181146,"theta":-0.14707985212569313,"vega":0.12982680221811457,"rho":0.08543504313732926,"breakevenPct":2.3450972395733},{"delta":0.85,"premium":27.819670050761417,"strike":139.6827411167513,"iv":0.6255502538071066,"gamma":0.007998477157360408,"theta":-0.12865000000000001,"vega":0.1081055837563452,"rho":0.08854879574717264,"breakevenPct":1.750948346198942},{"delta":0.9,"premium":34.41437768240344,"strike":132.18884120171674,"iv":0.662275965665236,"gamma":0.005712875536480686,"theta":-0.10474635193133047,"vega":0.0812412017167382,"rho":0.09000094215634964,"breakevenPct":1.2047253578667023}],"put":[{"delta":0.1,"premium":1.7758810572687225,"strike":128.6784140969163,"iv":0.7442070484581498,"gamma":0.005146035242290749,"theta":-0.10083039647577093,"vega":0.08081101321585903,"rho":-0.014780549179644243,"breakevenPct":22.911837541217608},{"delta":0.15,"premium":2.527137546468402,"strike":138.95910780669146,"iv":0.6460204460966542,"gamma":0.007787732342007435,"theta":-0.11724237918215613,"vega":0.10803122676579925,"rho":-0.022086581259805095,"breakevenPct":17.12308938147063},{"delta":0.2,"premium":3.4334684684684684,"strike":145.03603603603602,"iv":0.6091839639639639,"gamma":0.009912972972972974,"theta":-0.1325081081081081,"vega":0.12993837837837838,"rho":-0.029495040889226554,"breakevenPct":13.98216038903684},{"delta":0.25,"premium":4.492027027027027,"strike":149.54054054054055,"iv":0.5946794594594594,"gamma":0.011534594594594594,"theta":-0.14602162162162163,"vega":0.14723567567567566,"rho":-0.036983649389478276,"breakevenPct":11.888887429526477},{"delta":0.3,"premium":5.569839999999999,"strike":153.592,"iv":0.5766768,"gamma":0.01299312,"theta":-0.15379376,"vega":0.16078176,"rho":-0.04448102477379936,"breakevenPct":10.082517312598709},{"delta":0.35,"premium":6.914546684709064,"strike":157.19215155615697,"iv":0.5734005412719893,"gamma":0.013850744248985115,"theta":-0.16213112313937753,"vega":0.17101190798376184,"rho":-0.05215323230183958,"breakevenPct":8.712425664288725},{"delta":0.4,"premium":8.41241610738255,"strike":160.5704697986577,"iv":0.5765187919463087,"gamma":0.014391275167785236,"theta":-0.16982818791946308,"vega":0.17890738255033556,"rho":-0.05992692845910891,"breakevenPct":7.570128968973903},{"delta":0.45,"premium":9.956040268456375,"strike":163.9261744966443,"iv":0.5707469798657718,"gamma":0.014928187919463088,"theta":-0.17117046979865772,"vega":0.18306845637583893,"rho":-0.06773508917827319,"breakevenPct":6.469363243720129},{"delta":0.5,"premium":11.605555555555554,"strike":167.22222222222223,"iv":0.5634777777777777,"gamma":0.015233333333333333,"theta":-0.16897777777777778,"vega":0.1842666666666667,"rho":-0.07560801467597829,"breakevenPct":5.4691613007735},{"delta":0.55,"premium":13.365896739130438,"strike":170.50951086956522,"iv":0.5562108695652174,"gamma":0.015349048913043478,"theta":-0.16471154891304346,"vega":0.18339687500000001,"rho":-0.08355633790646486,"breakevenPct":4.541602399201331},{"delta":0.6,"premium":15.471874999999999,"strike":173.90625,"iv":0.5529499999999999,"gamma":0.015009375,"theta":-0.158121875,"vega":0.178709375,"rho":-0.0917592088799374,"breakevenPct":3.757517312598719},{"delta":0.65,"premium":17.910385756676558,"strike":177.51483679525222,"iv":0.5513467359050445,"gamma":0.014397032640949554,"theta":-0.14931053412462908,"vega":0.17116439169139466,"rho":-0.10020535257114857,"breakevenPct":3.046743385630143},{"delta":0.7,"premium":20.64959612277867,"strike":181.33279483037157,"iv":0.5497337641357027,"gamma":0.013553473344103393,"theta":-0.13790193861066236,"vega":0.16085508885298871,"rho":-0.10887006483783915,"breakevenPct":2.3914477538616934},{"delta":0.75,"premium":23.770530451866406,"strike":185.45186640471513,"iv":0.5470259332023575,"gamma":0.012464440078585461,"theta":-0.12312750491159134,"vega":0.14730943025540275,"rho":-0.11781479927925512,"breakevenPct":1.7851196981844768},{"delta":0.8,"premium":27.896428571428576,"strike":190.45566502463055,"iv":0.5499379310344827,"gamma":0.010954187192118225,"theta":-0.10585098522167487,"vega":0.12975073891625613,"rho":-0.12753407289012508,"breakevenPct":1.2518306079443766},{"delta":0.85,"premium":33.4875,"strike":196.83988764044943,"iv":0.5571095505617978,"gamma":0.008984831460674157,"theta":-0.08496039325842697,"vega":0.10789719101123597,"rho":-0.13837791147890613,"breakevenPct":0.7700233018773949},{"delta":0.9,"premium":41.82956989247312,"strike":205.91397849462365,"iv":0.5690268817204301,"gamma":0.006621505376344088,"theta":-0.058582795698924744,"vega":0.08075483870967742,"rho":-0.1513766172477986,"breakevenPct":0.325350138409352}]},"raw":{"call":[{"delta":0.1,"premium":1.0386645962732919,"strike":199.82919254658384,"iv":0.5002223602484471,"gamma":0.007561490683229814,"theta":-0.07191583850931678,"vega":0.08141149068322981,"rho":0.011705169055990897,"breakevenPct":22.01910894354097},{"delta":0.15,"premium":1.7461858006042295,"strike":193.5725075528701,"iv":0.5071052870090634,"gamma":0.009813897280966767,"theta":-0.09677794561933534,"vega":0.10732205438066464,"rho":0.017523280155183427,"breakevenPct":18.648216105864613},{"delta":0.2,"premium":2.600794314381271,"strike":189.7742474916388,"iv":0.5375862876254182,"gamma":0.011167725752508361,"theta":-0.12358812709030101,"vega":0.1298391304347826,"rho":0.02328935509940145,"breakevenPct":16.860066702721465},{"delta":0.25,"premium":3.5414297658862877,"strike":185.59364548494983,"iv":0.5502953177257526,"gamma":0.012421906354515051,"theta":-0.14373862876254181,"vega":0.1472304347826087,"rho":0.029003946158419815,"breakevenPct":14.891917902342442},{"delta":0.3,"premium":4.305882352941176,"strike":180.4936974789916,"iv":0.5258733193277312,"gamma":0.014222268907563024,"theta":-0.15092605042016807,"vega":0.16123613445378152,"rho":0.034809195133028235,"breakevenPct":12.2582795723076},{"delta":0.35,"premium":5.54323422330097,"strike":177.251213592233,"iv":0.5446054611650486,"gamma":0.014564927184466019,"theta":-0.16624344660194174,"vega":0.17085631067961166,"rho":0.04035182320373289,"breakevenPct":11.040242871785917},{"delta":0.4,"premium":6.831458333333334,"strike":174.10416666666666,"iv":0.5627658333333333,"gamma":0.014771666666666667,"theta":-0.17986916666666666,"vega":0.17884666666666668,"rho":0.04586241978241377,"breakevenPct":9.911083100473814},{"delta":0.45,"premium":8.116180555555555,"strike":170.63194444444446,"iv":0.5645713888888888,"gamma":0.015049444444444445,"theta":-0.1855636111111111,"vega":0.18329111111111113,"rho":0.05136373519750098,"breakevenPct":8.582265216863073},{"delta":0.5,"premium":9.478465679676985,"strike":167.24764468371467,"iv":0.5616522207267833,"gamma":0.015210094212651412,"theta":-0.18632476446837146,"vega":0.18432018842530284,"rho":0.056822847066509544,"breakevenPct":7.353973006555493},{"delta":0.55,"premium":11.04186666666667,"strike":163.89333333333332,"iv":0.5634930666666668,"gamma":0.015078666666666666,"theta":-0.18638773333333333,"vega":0.1831056,"rho":0.06214014212113133,"breakevenPct":6.266067306524117},{"delta":0.6,"premium":12.975199999999997,"strike":160.56,"iv":0.5770264,"gamma":0.014412000000000001,"theta":-0.18725440000000002,"vega":0.1789056,"rho":0.06719098810563487,"breakevenPct":5.415623861013247},{"delta":0.65,"premium":15.052808988764045,"strike":157.07865168539325,"iv":0.5826887640449439,"gamma":0.013657303370786517,"theta":-0.18179101123595506,"vega":0.17107191011235956,"rho":0.07213720635929777,"breakevenPct":4.56290892610698},{"delta":0.7,"premium":17.27787610619469,"strike":153.49557522123894,"iv":0.5847690265486726,"gamma":0.012778761061946902,"theta":-0.1725646017699115,"vega":0.16067433628318584,"rho":0.07697459316967238,"breakevenPct":3.737973106204371},{"delta":0.75,"premium":19.737430683918674,"strike":149.75970425138632,"iv":0.5850428835489834,"gamma":0.0117086876155268,"theta":-0.1597415896487985,"vega":0.147386876155268,"rho":0.0816372792095808,"breakevenPct":2.9626624561444515},{"delta":0.8,"premium":23.341866913123848,"strike":145.13863216266174,"iv":0.6050983364140481,"gamma":0.00995268022181146,"theta":-0.14707985212569313,"vega":0.12982680221811457,"rho":0.08543504313732926,"breakevenPct":2.3450972395733},{"delta":0.85,"premium":27.819670050761417,"strike":139.6827411167513,"iv":0.6255502538071066,"gamma":0.007998477157360408,"theta":-0.12865000000000001,"vega":0.1081055837563452,"rho":0.08854879574717264,"breakevenPct":1.750948346198942},{"delta":0.9,"premium":34.41437768240344,"strike":132.18884120171674,"iv":0.662275965665236,"gamma":0.005712875536480686,"theta":-0.10474635193133047,"vega":0.0812412017167382,"rho":0.09000094215634964,"breakevenPct":1.2047253578667023}],"put":[{"delta":0.1,"premium":1.7758810572687225,"strike":128.6784140969163,"iv":0.7442070484581498,"gamma":0.005146035242290749,"theta":-0.10083039647577093,"vega":0.08081101321585903,"rho":-0.014780549179644243,"breakevenPct":22.911837541217608},{"delta":0.15,"premium":2.527137546468402,"strike":138.95910780669146,"iv":0.6460204460966542,"gamma":0.007787732342007435,"theta":-0.11724237918215613,"vega":0.10803122676579925,"rho":-0.022086581259805095,"breakevenPct":17.12308938147063},{"delta":0.2,"premium":3.4334684684684684,"strike":145.03603603603602,"iv":0.6091839639639639,"gamma":0.009912972972972974,"theta":-0.1325081081081081,"vega":0.12993837837837838,"rho":-0.029495040889226554,"breakevenPct":13.98216038903684},{"delta":0.25,"premium":4.492027027027027,"strike":149.54054054054055,"iv":0.5946794594594594,"gamma":0.011534594594594594,"theta":-0.14602162162162163,"vega":0.14723567567567566,"rho":-0.036983649389478276,"breakevenPct":11.888887429526477},{"delta":0.3,"premium":5.569839999999999,"strike":153.592,"iv":0.5766768,"gamma":0.01299312,"theta":-0.15379376,"vega":0.16078176,"rho":-0.04448102477379936,"breakevenPct":10.082517312598709},{"delta":0.35,"premium":6.914546684709064,"strike":157.19215155615697,"iv":0.5734005412719893,"gamma":0.013850744248985115,"theta":-0.16213112313937753,"vega":0.17101190798376184,"rho":-0.05215323230183958,"breakevenPct":8.712425664288725},{"delta":0.4,"premium":8.41241610738255,"strike":160.5704697986577,"iv":0.5765187919463087,"gamma":0.014391275167785236,"theta":-0.16982818791946308,"vega":0.17890738255033556,"rho":-0.05992692845910891,"breakevenPct":7.570128968973903},{"delta":0.45,"premium":9.956040268456375,"strike":163.9261744966443,"iv":0.5707469798657718,"gamma":0.014928187919463088,"theta":-0.17117046979865772,"vega":0.18306845637583893,"rho":-0.06773508917827319,"breakevenPct":6.469363243720129},{"delta":0.5,"premium":11.605555555555554,"strike":167.22222222222223,"iv":0.5634777777777777,"gamma":0.015233333333333333,"theta":-0.16897777777777778,"vega":0.1842666666666667,"rho":-0.07560801467597829,"breakevenPct":5.4691613007735},{"delta":0.55,"premium":13.365896739130438,"strike":170.50951086956522,"iv":0.5562108695652174,"gamma":0.015349048913043478,"theta":-0.16471154891304346,"vega":0.18339687500000001,"rho":-0.08355633790646486,"breakevenPct":4.541602399201331},{"delta":0.6,"premium":15.471874999999999,"strike":173.90625,"iv":0.5529499999999999,"gamma":0.015009375,"theta":-0.158121875,"vega":0.178709375,"rho":-0.0917592088799374,"breakevenPct":3.757517312598719},{"delta":0.65,"premium":17.910385756676558,"strike":177.51483679525222,"iv":0.5513467359050445,"gamma":0.014397032640949554,"theta":-0.14931053412462908,"vega":0.17116439169139466,"rho":-0.10020535257114857,"breakevenPct":3.046743385630143},{"delta":0.7,"premium":20.64959612277867,"strike":181.33279483037157,"iv":0.5497337641357027,"gamma":0.013553473344103393,"theta":-0.13790193861066236,"vega":0.16085508885298871,"rho":-0.10887006483783915,"breakevenPct":2.3914477538616934},{"delta":0.75,"premium":23.770530451866406,"strike":185.45186640471513,"iv":0.5470259332023575,"gamma":0.012464440078585461,"theta":-0.12312750491159134,"vega":0.14730943025540275,"rho":-0.11781479927925512,"breakevenPct":1.7851196981844768},{"delta":0.8,"premium":27.896428571428576,"strike":190.45566502463055,"iv":0.5499379310344827,"gamma":0.010954187192118225,"theta":-0.10585098522167487,"vega":0.12975073891625613,"rho":-0.12753407289012508,"breakevenPct":1.2518306079443766},{"delta":0.85,"premium":33.4875,"strike":196.83988764044943,"iv":0.5571095505617978,"gamma":0.008984831460674157,"theta":-0.08496039325842697,"vega":0.10789719101123597,"rho":-0.13837791147890613,"breakevenPct":0.7700233018773949},{"delta":0.9,"premium":41.82956989247312,"strike":205.91397849462365,"iv":0.5690268817204301,"gamma":0.006621505376344088,"theta":-0.058582795698924744,"vega":0.08075483870967742,"rho":-0.1513766172477986,"breakevenPct":0.325350138409352}]}},"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"}}