{"symbol":"CHRD","url":"https://intraalpha.com/companies/CHRD","capturedAt":"2026-10-23T06:53:49.768Z","state":"ready","quote":{"symbol":"CHRD","last_price":150.48,"prev_close":150.85,"regular_close":150.48,"change":-0.37,"change_pct":-0.2453,"regular_change":-0.37,"regular_change_pct":-0.2453,"extended_change":0,"extended_change_pct":0,"bid":150.48,"ask":156,"bid_size":500,"ask_size":200,"volume":738722,"vwap":149.766834,"open":152.28,"high":152.465,"low":146,"close":150.48,"trade_count":17228,"last_trade_at":"2026-10-22T20:00:02.394790295Z","last_quote_at":"2026-10-22T23:59:39.486661465Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:53:44.25398924-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CHRD","fetched_at":"2026-10-23T06:53:49.269733+00:00","name":"Chord Energy Corp","exchange":"NASDAQ","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Chord Energy Corp is a leading independent oil and natural gas producer, primarily operating within the strategic Bakken formation in North Dakota. The company emphasizes maximizing shareholder returns through disciplined capital management and operational excellence, resulting in strong cash flow generation and a diversified asset portfolio that mitigates market volatility risks. Committed to sustainability, Chord Energy harnesses advanced technologies to enhance the efficiency of its exploration and production operations. As the energy landscape transforms, the company is strategically positioned to capitalize on new market opportunities, ensuring sustained growth and a competitive advantage in the sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8251174000,"ebitda":2665148000,"pe_ratio":10.15,"peg_ratio":null,"book_value":151.41,"dividend_per_share":5.2,"dividend_yield":0.0342,"eps":14.86,"revenue_ttm":5958978000,"gross_profit_ttm":2866867000,"profit_margin":0.142,"operating_margin_ttm":0.347,"return_on_assets_ttm":0.0537,"return_on_equity_ttm":0.103,"quarterly_earnings_growth":-0.482,"quarterly_revenue_growth":0.841,"analyst_target_price":181.65,"analyst_number":2,"beta":0.473,"fifty_two_week_high":157.06,"fifty_two_week_low":80.77,"fifty_day_ma":144.16,"two_hundred_day_ma":129.07,"shares_outstanding":54698000,"forward_pe":null,"price_to_sales":1.385,"price_to_book":0.901,"ev_to_revenue":1.353,"ev_to_ebitda":3.163},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:53:49.269733+00:00"},"optionObservedAt":"2026-10-22T19:49:55.089Z","bars":[{"c":151.07,"h":151.07,"l":149.25,"n":194,"o":149.7,"t":"2026-10-16T13:30:00Z","v":13478,"vw":150.133532},{"c":152.01,"h":152.25,"l":150.92,"n":203,"o":151.12,"t":"2026-10-16T13:35:00Z","v":15936,"vw":151.694947},{"c":151.5,"h":152.9,"l":151.5,"n":472,"o":152.875,"t":"2026-10-16T13:40:00Z","v":13524,"vw":152.138381},{"c":152.14,"h":152.24,"l":151.5,"n":109,"o":151.5,"t":"2026-10-16T13:45:00Z","v":6136,"vw":151.698255},{"c":151.59,"h":152.23,"l":151.59,"n":159,"o":152.22,"t":"2026-10-16T13:50:00Z","v":6331,"vw":151.996503},{"c":150.92,"h":151.8099,"l":150.92,"n":290,"o":151.665,"t":"2026-10-16T13:55:00Z","v":26622,"vw":151.271595},{"c":151.19,"h":151.56,"l":150.61,"n":205,"o":150.92,"t":"2026-10-16T14:00:00Z","v":12800,"vw":151.13385},{"c":151.375,"h":151.51,"l":151.27,"n":114,"o":151.47,"t":"2026-10-16T14:05:00Z","v":7487,"vw":151.460552},{"c":151.38,"h":151.39,"l":151.1,"n":208,"o":151.36,"t":"2026-10-16T14:10:00Z","v":16335,"vw":151.304291},{"c":151.49,"h":151.59,"l":151.17,"n":129,"o":151.5,"t":"2026-10-16T14:15:00Z","v":3462,"vw":151.427588},{"c":151.065,"h":151.385,"l":151.065,"n":100,"o":151.385,"t":"2026-10-16T14:20:00Z","v":4417,"vw":151.234303},{"c":150.85,"h":151.03,"l":150.54,"n":214,"o":151.03,"t":"2026-10-16T14:25:00Z","v":9581,"vw":150.733798},{"c":150.905,"h":150.98,"l":150.71,"n":123,"o":150.725,"t":"2026-10-16T14:30:00Z","v":2606,"vw":150.819152},{"c":150.85,"h":150.9,"l":150.4793,"n":166,"o":150.72,"t":"2026-10-16T14:35:00Z","v":4323,"vw":150.741818},{"c":151.07,"h":151.185,"l":150.8,"n":112,"o":150.97,"t":"2026-10-16T14:40:00Z","v":3242,"vw":151.019286},{"c":151.355,"h":151.36,"l":151.17,"n":136,"o":151.17,"t":"2026-10-16T14:45:00Z","v":3264,"vw":151.315667},{"c":151.75,"h":151.9,"l":151.5,"n":154,"o":151.5,"t":"2026-10-16T14:50:00Z","v":9203,"vw":151.583611},{"c":151.55,"h":151.775,"l":151.53,"n":127,"o":151.775,"t":"2026-10-16T14:55:00Z","v":4407,"vw":151.664231},{"c":151.49,"h":151.53,"l":151.49,"n":68,"o":151.53,"t":"2026-10-16T15:00:00Z","v":1836,"vw":151.516739},{"c":151.26,"h":151.64,"l":151.255,"n":210,"o":151.485,"t":"2026-10-16T15:05:00Z","v":7776,"vw":151.429848},{"c":151.1,"h":151.21,"l":151,"n":132,"o":151.21,"t":"2026-10-16T15:10:00Z","v":3406,"vw":151.053084},{"c":151.21,"h":151.27,"l":151.2,"n":42,"o":151.23,"t":"2026-10-16T15:15:00Z","v":1291,"vw":151.235},{"c":151.17,"h":151.33,"l":151.16,"n":140,"o":151.27,"t":"2026-10-16T15:20:00Z","v":3525,"vw":151.207096},{"c":151.05,"h":151.34,"l":151.05,"n":107,"o":151.2894,"t":"2026-10-16T15:25:00Z","v":3212,"vw":151.270767},{"c":151.255,"h":151.255,"l":150.9846,"n":102,"o":150.9846,"t":"2026-10-16T15:30:00Z","v":2160,"vw":151.119037},{"c":151.285,"h":151.4,"l":151.2,"n":139,"o":151.27,"t":"2026-10-16T15:35:00Z","v":4877,"vw":151.291341},{"c":151.06,"h":151.36,"l":150.925,"n":179,"o":151.34,"t":"2026-10-16T15:40:00Z","v":5508,"vw":151.177991},{"c":151.73,"h":151.73,"l":151.15,"n":126,"o":151.15,"t":"2026-10-16T15:45:00Z","v":3873,"vw":151.402951},{"c":151.63,"h":151.93,"l":151.62,"n":138,"o":151.79,"t":"2026-10-16T15:50:00Z","v":3309,"vw":151.795278},{"c":151.72,"h":151.72,"l":151.64,"n":66,"o":151.64,"t":"2026-10-16T15:55:00Z","v":1456,"vw":151.709975},{"c":151.44,"h":151.62,"l":151.44,"n":141,"o":151.55,"t":"2026-10-16T16:00:00Z","v":2715,"vw":151.530042},{"c":151.55,"h":151.74,"l":151.44,"n":139,"o":151.52,"t":"2026-10-16T16:05:00Z","v":3726,"vw":151.570968},{"c":151.72,"h":151.82,"l":151.59,"n":121,"o":151.72,"t":"2026-10-16T16:10:00Z","v":2849,"vw":151.722195},{"c":152.06,"h":152.06,"l":151.57,"n":310,"o":151.57,"t":"2026-10-16T16:15:00Z","v":8074,"vw":151.804654},{"c":152.1,"h":152.31,"l":152.02,"n":250,"o":152.07,"t":"2026-10-16T16:20:00Z","v":9943,"vw":152.135749},{"c":152.67,"h":152.84,"l":151.98,"n":200,"o":151.98,"t":"2026-10-16T16:25:00Z","v":12243,"vw":152.754003},{"c":152.88,"h":152.895,"l":152.66,"n":214,"o":152.665,"t":"2026-10-16T16:30:00Z","v":5451,"vw":152.83736},{"c":152.67,"h":153.035,"l":152.66,"n":189,"o":152.8429,"t":"2026-10-16T16:35:00Z","v":6169,"vw":152.879105},{"c":152.675,"h":152.97,"l":152.675,"n":126,"o":152.83,"t":"2026-10-16T16:40:00Z","v":3258,"vw":152.78275},{"c":153.315,"h":153.435,"l":152.66,"n":268,"o":152.66,"t":"2026-10-16T16:45:00Z","v":10344,"vw":153.222603},{"c":153.44,"h":153.54,"l":153.36,"n":119,"o":153.405,"t":"2026-10-16T16:50:00Z","v":2611,"vw":153.468846},{"c":153.82,"h":153.85,"l":153.48,"n":280,"o":153.48,"t":"2026-10-16T16:55:00Z","v":10219,"vw":153.608398},{"c":153.91,"h":153.91,"l":153.604,"n":293,"o":153.81,"t":"2026-10-16T17:00:00Z","v":10304,"vw":153.869409},{"c":153.37,"h":153.96,"l":153.36,"n":182,"o":153.835,"t":"2026-10-16T17:05:00Z","v":6705,"vw":153.541606},{"c":153.37,"h":153.37,"l":153.065,"n":423,"o":153.345,"t":"2026-10-16T17:10:00Z","v":21119,"vw":153.204395},{"c":153.32,"h":153.35,"l":153.23,"n":101,"o":153.34,"t":"2026-10-16T17:15:00Z","v":2700,"vw":153.305741},{"c":153.7,"h":153.7,"l":153.07,"n":283,"o":153.266,"t":"2026-10-16T17:20:00Z","v":6390,"vw":153.286554},{"c":153.715,"h":153.715,"l":153.67,"n":78,"o":153.69,"t":"2026-10-16T17:25:00Z","v":2934,"vw":153.711143},{"c":153.8,"h":153.86,"l":153.7,"n":139,"o":153.79,"t":"2026-10-16T17:30:00Z","v":3268,"vw":153.78233},{"c":153.79,"h":154.04,"l":153.79,"n":250,"o":153.8,"t":"2026-10-16T17:35:00Z","v":5693,"vw":153.871475},{"c":153.6,"h":153.65,"l":153.285,"n":200,"o":153.65,"t":"2026-10-16T17:40:00Z","v":3964,"vw":153.49881},{"c":153.35,"h":153.81,"l":153.35,"n":139,"o":153.59,"t":"2026-10-16T17:45:00Z","v":3209,"vw":153.600591},{"c":153.42,"h":153.47,"l":153.35,"n":132,"o":153.355,"t":"2026-10-16T17:50:00Z","v":3042,"vw":153.426286},{"c":153.36,"h":153.42,"l":153.23,"n":216,"o":153.24,"t":"2026-10-16T17:55:00Z","v":5830,"vw":153.312639},{"c":153.56,"h":153.56,"l":153.09,"n":176,"o":153.21,"t":"2026-10-16T18:00:00Z","v":3610,"vw":153.214375},{"c":153.57,"h":153.59,"l":153.4825,"n":110,"o":153.57,"t":"2026-10-16T18:05:00Z","v":2309,"vw":153.5398},{"c":153.87,"h":153.93,"l":153.54,"n":229,"o":153.54,"t":"2026-10-16T18:10:00Z","v":6878,"vw":153.747515},{"c":153.675,"h":153.915,"l":153.66,"n":103,"o":153.91,"t":"2026-10-16T18:15:00Z","v":2919,"vw":153.808802},{"c":153.7025,"h":153.755,"l":153.635,"n":156,"o":153.635,"t":"2026-10-16T18:20:00Z","v":4588,"vw":153.70355},{"c":153.495,"h":153.66,"l":153.41,"n":200,"o":153.66,"t":"2026-10-16T18:25:00Z","v":5214,"vw":153.519133},{"c":153.725,"h":153.73,"l":153.41,"n":189,"o":153.48,"t":"2026-10-16T18:30:00Z","v":8120,"vw":153.590879},{"c":153.92,"h":153.92,"l":153.79,"n":222,"o":153.8,"t":"2026-10-16T18:35:00Z","v":6807,"vw":153.826128},{"c":154.44,"h":154.44,"l":153.88,"n":389,"o":153.88,"t":"2026-10-16T18:40:00Z","v":18396,"vw":154.135179},{"c":154.37,"h":154.445,"l":154.2101,"n":136,"o":154.2101,"t":"2026-10-16T18:45:00Z","v":3254,"vw":154.323756},{"c":154.9,"h":154.9,"l":154.11,"n":346,"o":154.3581,"t":"2026-10-16T18:50:00Z","v":22503,"vw":154.433309},{"c":154.56,"h":154.88,"l":154.52,"n":277,"o":154.88,"t":"2026-10-16T18:55:00Z","v":9687,"vw":154.662762},{"c":154.115,"h":154.57,"l":154.0606,"n":1116,"o":154.53,"t":"2026-10-16T19:00:00Z","v":58789,"vw":154.425445},{"c":153.9,"h":154.09,"l":153.8,"n":222,"o":154.08,"t":"2026-10-16T19:05:00Z","v":6113,"vw":153.880816},{"c":154.16,"h":154.16,"l":153.805,"n":199,"o":153.805,"t":"2026-10-16T19:10:00Z","v":6216,"vw":153.971719},{"c":154.57,"h":154.6475,"l":154.22,"n":260,"o":154.22,"t":"2026-10-16T19:15:00Z","v":9438,"vw":154.510056},{"c":154.495,"h":154.66,"l":154.45,"n":198,"o":154.57,"t":"2026-10-16T19:20:00Z","v":7005,"vw":154.554615},{"c":154.17,"h":154.535,"l":154.17,"n":254,"o":154.495,"t":"2026-10-16T19:25:00Z","v":10110,"vw":154.43707},{"c":154.45,"h":154.45,"l":154.15,"n":232,"o":154.28,"t":"2026-10-16T19:30:00Z","v":6855,"vw":154.291405},{"c":154.2,"h":154.67,"l":154.14,"n":253,"o":154.58,"t":"2026-10-16T19:35:00Z","v":7905,"vw":154.463865},{"c":154.5536,"h":154.77,"l":154.315,"n":345,"o":154.32,"t":"2026-10-16T19:40:00Z","v":13939,"vw":154.541545},{"c":154.56,"h":154.8,"l":154.56,"n":320,"o":154.74,"t":"2026-10-16T19:45:00Z","v":11302,"vw":154.700016},{"c":154.72,"h":154.83,"l":154.48,"n":584,"o":154.59,"t":"2026-10-16T19:50:00Z","v":20176,"vw":154.67782},{"c":154.62,"h":154.7,"l":154.48,"n":1530,"o":154.69,"t":"2026-10-16T19:55:00Z","v":57181,"vw":154.578362},{"c":154.56,"h":154.56,"l":154.56,"n":47,"o":154.56,"t":"2026-10-16T20:00:00Z","v":127340,"vw":154.56},{"c":154.25,"h":154.25,"l":154.25,"n":1,"o":154.25,"t":"2026-10-19T09:45:00Z","v":136,"vw":154.25},{"c":153.2,"h":153.21,"l":153.2,"n":16,"o":153.21,"t":"2026-10-19T11:30:00Z","v":490,"vw":153.205},{"c":153.21,"h":153.21,"l":153.21,"n":7,"o":153.21,"t":"2026-10-19T11:40:00Z","v":200,"vw":153.21},{"c":151.81,"h":151.83,"l":151.4,"n":9,"o":151.4,"t":"2026-10-19T12:30:00Z","v":705,"vw":151.520172},{"c":151.77,"h":151.77,"l":151.77,"n":6,"o":151.77,"t":"2026-10-19T12:35:00Z","v":195,"vw":151.77},{"c":149.01,"h":149.1,"l":149.01,"n":11,"o":149.1,"t":"2026-10-19T12:55:00Z","v":1334,"vw":149.018182},{"c":151.71,"h":151.71,"l":150,"n":90,"o":150.01,"t":"2026-10-19T13:25:00Z","v":2175,"vw":151.032927},{"c":151.835,"h":153.86,"l":151.175,"n":345,"o":153.3,"t":"2026-10-19T13:30:00Z","v":40922,"vw":152.697065},{"c":152.175,"h":152.28,"l":150.83,"n":415,"o":151.84,"t":"2026-10-19T13:35:00Z","v":23112,"vw":151.512856},{"c":153.555,"h":153.555,"l":152.11,"n":162,"o":152.185,"t":"2026-10-19T13:40:00Z","v":16803,"vw":153.00272},{"c":153.87,"h":153.96,"l":153.28,"n":203,"o":153.55,"t":"2026-10-19T13:45:00Z","v":11647,"vw":153.828706},{"c":153.925,"h":153.925,"l":153.23,"n":179,"o":153.61,"t":"2026-10-19T13:50:00Z","v":17358,"vw":153.778904},{"c":152.89,"h":153.775,"l":152.885,"n":142,"o":153.775,"t":"2026-10-19T13:55:00Z","v":10600,"vw":153.535954},{"c":153.06,"h":153.285,"l":153,"n":115,"o":153.12,"t":"2026-10-19T14:00:00Z","v":3410,"vw":153.172019},{"c":153.43,"h":153.515,"l":153.1325,"n":140,"o":153.1325,"t":"2026-10-19T14:05:00Z","v":4173,"vw":153.353194},{"c":152.565,"h":153.11,"l":152.4405,"n":149,"o":152.7201,"t":"2026-10-19T14:10:00Z","v":5439,"vw":152.683652},{"c":152.6,"h":152.8,"l":152.58,"n":153,"o":152.69,"t":"2026-10-19T14:15:00Z","v":3978,"vw":152.705262},{"c":152.55,"h":152.55,"l":152.44,"n":55,"o":152.461,"t":"2026-10-19T14:20:00Z","v":1352,"vw":152.479},{"c":152.985,"h":153.16,"l":152.65,"n":111,"o":153.16,"t":"2026-10-19T14:25:00Z","v":13003,"vw":153.130926},{"c":153.405,"h":153.405,"l":153.135,"n":90,"o":153.135,"t":"2026-10-19T14:30:00Z","v":2250,"vw":153.317848},{"c":153.59,"h":153.59,"l":153.025,"n":106,"o":153.41,"t":"2026-10-19T14:35:00Z","v":3608,"vw":153.169623},{"c":153.04,"h":153.17,"l":152.77,"n":125,"o":152.83,"t":"2026-10-19T14:40:00Z","v":4267,"vw":153.008963},{"c":152.85,"h":153.11,"l":152.81,"n":105,"o":152.9575,"t":"2026-10-19T14:45:00Z","v":4556,"vw":153.011923},{"c":153.2625,"h":153.35,"l":152.94,"n":176,"o":152.94,"t":"2026-10-19T14:50:00Z","v":6041,"vw":153.147345},{"c":153.14,"h":153.35,"l":152.76,"n":142,"o":153.205,"t":"2026-10-19T14:55:00Z","v":7706,"vw":153.240254},{"c":153.095,"h":153.175,"l":153.095,"n":73,"o":153.145,"t":"2026-10-19T15:00:00Z","v":1369,"vw":153.1475},{"c":152.99,"h":153.14,"l":152.99,"n":91,"o":153.14,"t":"2026-10-19T15:05:00Z","v":1689,"vw":153.062212},{"c":152.935,"h":153.11,"l":152.85,"n":196,"o":153.065,"t":"2026-10-19T15:10:00Z","v":8873,"vw":152.980192},{"c":153.465,"h":153.465,"l":153.18,"n":82,"o":153.18,"t":"2026-10-19T15:15:00Z","v":2048,"vw":153.322262},{"c":153.63,"h":153.69,"l":153.545,"n":207,"o":153.62,"t":"2026-10-19T15:20:00Z","v":5883,"vw":153.609389},{"c":153.83,"h":153.95,"l":153.66,"n":269,"o":153.71,"t":"2026-10-19T15:25:00Z","v":10459,"vw":153.855019},{"c":154.24,"h":154.24,"l":153.91,"n":123,"o":153.91,"t":"2026-10-19T15:30:00Z","v":3393,"vw":154.062569},{"c":154.19,"h":154.36,"l":154.01,"n":118,"o":154.36,"t":"2026-10-19T15:35:00Z","v":3511,"vw":154.187501},{"c":154.26,"h":154.415,"l":154.25,"n":72,"o":154.25,"t":"2026-10-19T15:40:00Z","v":2425,"vw":154.308333},{"c":154.05,"h":154.095,"l":154,"n":43,"o":154.095,"t":"2026-10-19T15:45:00Z","v":1507,"vw":154.030625},{"c":153.97,"h":153.99,"l":153.94,"n":57,"o":153.99,"t":"2026-10-19T15:50:00Z","v":1358,"vw":153.968571},{"c":154.07,"h":154.16,"l":154.055,"n":114,"o":154.16,"t":"2026-10-19T15:55:00Z","v":3086,"vw":154.083027},{"c":154.28,"h":154.46,"l":154.26,"n":111,"o":154.26,"t":"2026-10-19T16:00:00Z","v":2644,"vw":154.335},{"c":154.38,"h":154.38,"l":153.91,"n":199,"o":154.1,"t":"2026-10-19T16:05:00Z","v":5542,"vw":154.105745},{"c":154.5,"h":154.615,"l":154.39,"n":73,"o":154.39,"t":"2026-10-19T16:10:00Z","v":1771,"vw":154.505221},{"c":154.525,"h":154.61,"l":154.48,"n":69,"o":154.49,"t":"2026-10-19T16:15:00Z","v":2472,"vw":154.505},{"c":154.45,"h":154.45,"l":154.3,"n":95,"o":154.43,"t":"2026-10-19T16:20:00Z","v":2650,"vw":154.411288},{"c":154.45,"h":154.58,"l":154.415,"n":115,"o":154.415,"t":"2026-10-19T16:25:00Z","v":4643,"vw":154.51},{"c":154.42,"h":154.57,"l":154.36,"n":192,"o":154.465,"t":"2026-10-19T16:30:00Z","v":4825,"vw":154.436765},{"c":154.32,"h":154.435,"l":154.31,"n":104,"o":154.4,"t":"2026-10-19T16:35:00Z","v":2372,"vw":154.3625},{"c":154.49,"h":154.49,"l":154.26,"n":155,"o":154.26,"t":"2026-10-19T16:40:00Z","v":3277,"vw":154.338571},{"c":154.41,"h":154.49,"l":154.38,"n":97,"o":154.405,"t":"2026-10-19T16:45:00Z","v":3019,"vw":154.419499},{"c":154.32,"h":154.425,"l":154.32,"n":79,"o":154.34,"t":"2026-10-19T16:50:00Z","v":2012,"vw":154.365},{"c":154.475,"h":154.53,"l":154.34,"n":124,"o":154.34,"t":"2026-10-19T16:55:00Z","v":2937,"vw":154.461767},{"c":154.58,"h":154.645,"l":154.455,"n":156,"o":154.47,"t":"2026-10-19T17:00:00Z","v":5403,"vw":154.543934},{"c":154.805,"h":154.805,"l":154.515,"n":122,"o":154.515,"t":"2026-10-19T17:05:00Z","v":1730,"vw":154.628281},{"c":154.88,"h":155.075,"l":154.81,"n":260,"o":154.82,"t":"2026-10-19T17:10:00Z","v":9438,"vw":154.921312},{"c":154.71,"h":154.87,"l":154.71,"n":111,"o":154.87,"t":"2026-10-19T17:15:00Z","v":2421,"vw":154.813874},{"c":154.86,"h":154.86,"l":154.745,"n":58,"o":154.745,"t":"2026-10-19T17:20:00Z","v":1073,"vw":154.813627},{"c":154.705,"h":154.9,"l":154.61,"n":141,"o":154.86,"t":"2026-10-19T17:25:00Z","v":4676,"vw":154.79889},{"c":154.685,"h":154.735,"l":154.64,"n":88,"o":154.735,"t":"2026-10-19T17:30:00Z","v":1552,"vw":154.663333},{"c":154.88,"h":155.04,"l":154.64,"n":279,"o":154.7,"t":"2026-10-19T17:35:00Z","v":9789,"vw":154.8806},{"c":154.93,"h":154.93,"l":154.62,"n":167,"o":154.7425,"t":"2026-10-19T17:40:00Z","v":5744,"vw":154.680124},{"c":154.94,"h":154.945,"l":154.815,"n":113,"o":154.945,"t":"2026-10-19T17:45:00Z","v":3405,"vw":154.899342},{"c":155.015,"h":155.175,"l":154.925,"n":186,"o":155.175,"t":"2026-10-19T17:50:00Z","v":7242,"vw":155.065116},{"c":155.04,"h":155.04,"l":154.875,"n":165,"o":155.03,"t":"2026-10-19T17:55:00Z","v":4809,"vw":154.985661},{"c":154.97,"h":155.025,"l":154.96,"n":155,"o":154.96,"t":"2026-10-19T18:00:00Z","v":3258,"vw":155.015476},{"c":155.315,"h":155.335,"l":154.88,"n":286,"o":154.88,"t":"2026-10-19T18:05:00Z","v":9865,"vw":155.223602},{"c":155.29,"h":155.32,"l":155.28,"n":78,"o":155.32,"t":"2026-10-19T18:10:00Z","v":2142,"vw":155.29},{"c":155.3,"h":155.355,"l":155.17,"n":320,"o":155.33,"t":"2026-10-19T18:15:00Z","v":13313,"vw":155.338705},{"c":155.12,"h":155.27,"l":155.025,"n":163,"o":155.255,"t":"2026-10-19T18:20:00Z","v":5187,"vw":155.202172},{"c":154.9,"h":155.16,"l":154.9,"n":144,"o":155.08,"t":"2026-10-19T18:25:00Z","v":3888,"vw":155.070057},{"c":154.97,"h":154.97,"l":154.82,"n":113,"o":154.83,"t":"2026-10-19T18:30:00Z","v":1892,"vw":154.868136},{"c":154.9825,"h":155.02,"l":154.72,"n":221,"o":154.96,"t":"2026-10-19T18:35:00Z","v":5088,"vw":154.894884},{"c":155.44,"h":155.44,"l":155.03,"n":140,"o":155.03,"t":"2026-10-19T18:40:00Z","v":7068,"vw":155.155074},{"c":155.505,"h":155.67,"l":155.305,"n":120,"o":155.305,"t":"2026-10-19T18:45:00Z","v":2958,"vw":155.487835},{"c":155.625,"h":155.69,"l":155.51,"n":251,"o":155.5125,"t":"2026-10-19T18:50:00Z","v":9741,"vw":155.639888},{"c":155.665,"h":155.755,"l":155.6,"n":231,"o":155.74,"t":"2026-10-19T18:55:00Z","v":8206,"vw":155.690174},{"c":155.77,"h":155.8499,"l":155.7,"n":199,"o":155.76,"t":"2026-10-19T19:00:00Z","v":6092,"vw":155.762506},{"c":155.35,"h":155.72,"l":155.35,"n":236,"o":155.72,"t":"2026-10-19T19:05:00Z","v":4800,"vw":155.581821},{"c":155.24,"h":155.425,"l":155.23,"n":241,"o":155.395,"t":"2026-10-19T19:10:00Z","v":7121,"vw":155.297304},{"c":155.225,"h":155.245,"l":155.16,"n":248,"o":155.235,"t":"2026-10-19T19:15:00Z","v":5986,"vw":155.216607},{"c":154.86,"h":155.15,"l":154.86,"n":192,"o":155.15,"t":"2026-10-19T19:20:00Z","v":5567,"vw":155.058104},{"c":154.885,"h":155.12,"l":154.885,"n":334,"o":154.95,"t":"2026-10-19T19:25:00Z","v":19055,"vw":154.948635},{"c":154.83,"h":154.9,"l":154.58,"n":443,"o":154.8,"t":"2026-10-19T19:30:00Z","v":19441,"vw":154.739781},{"c":154.92,"h":155.08,"l":154.92,"n":220,"o":154.96,"t":"2026-10-19T19:35:00Z","v":6427,"vw":154.991963},{"c":155,"h":155.08,"l":154.96,"n":245,"o":155.04,"t":"2026-10-19T19:40:00Z","v":5491,"vw":155.013104},{"c":155.04,"h":155.08,"l":154.87,"n":370,"o":155.035,"t":"2026-10-19T19:45:00Z","v":9532,"vw":154.994695},{"c":154.73,"h":154.94,"l":154.583,"n":513,"o":154.94,"t":"2026-10-19T19:50:00Z","v":15418,"vw":154.715983},{"c":154.48,"h":154.705,"l":154.33,"n":2013,"o":154.705,"t":"2026-10-19T19:55:00Z","v":66298,"vw":154.475032},{"c":154.48,"h":154.48,"l":154.48,"n":39,"o":154.48,"t":"2026-10-19T20:00:00Z","v":117875,"vw":154.48},{"c":153,"h":153,"l":153,"n":1,"o":153,"t":"2026-10-19T23:00:00Z","v":1010,"vw":153},{"c":155.46,"h":155.46,"l":155.46,"n":4,"o":155.46,"t":"2026-10-20T08:00:00Z","v":121,"vw":155.46},{"c":155.78,"h":155.78,"l":155.78,"n":1,"o":155.78,"t":"2026-10-20T09:05:00Z","v":100,"vw":155.78},{"c":156.1,"h":156.1,"l":156.1,"n":7,"o":156.1,"t":"2026-10-20T09:25:00Z","v":122,"vw":156.1},{"c":157,"h":157,"l":157,"n":10,"o":157,"t":"2026-10-20T11:55:00Z","v":870,"vw":157},{"c":157.37,"h":157.37,"l":157.37,"n":1,"o":157.37,"t":"2026-10-20T13:15:00Z","v":300,"vw":157.37},{"c":156.52,"h":157.1,"l":156.52,"n":3,"o":157,"t":"2026-10-20T13:25:00Z","v":300,"vw":156.873333},{"c":155.38,"h":156.56,"l":155.38,"n":135,"o":156.55,"t":"2026-10-20T13:30:00Z","v":18897,"vw":156.246568},{"c":154.025,"h":156.01,"l":153.22,"n":137,"o":156.01,"t":"2026-10-20T13:35:00Z","v":4396,"vw":154.514783},{"c":153.4263,"h":154.17,"l":153.04,"n":127,"o":154.045,"t":"2026-10-20T13:40:00Z","v":4918,"vw":153.604152},{"c":153.505,"h":154.0854,"l":153.34,"n":185,"o":153.625,"t":"2026-10-20T13:45:00Z","v":12107,"vw":153.784452},{"c":153.73,"h":153.975,"l":153.35,"n":188,"o":153.37,"t":"2026-10-20T13:50:00Z","v":9365,"vw":153.589622},{"c":154.05,"h":154.25,"l":153.53,"n":198,"o":153.815,"t":"2026-10-20T13:55:00Z","v":8371,"vw":153.98144},{"c":153.29,"h":154.05,"l":153.29,"n":170,"o":154.05,"t":"2026-10-20T14:00:00Z","v":5207,"vw":153.524923},{"c":152.935,"h":153.54,"l":152.6925,"n":215,"o":153.43,"t":"2026-10-20T14:05:00Z","v":7109,"vw":153.123178},{"c":153.11,"h":153.82,"l":152.9325,"n":259,"o":152.9325,"t":"2026-10-20T14:10:00Z","v":9998,"vw":153.198458},{"c":152.24,"h":153.425,"l":152.24,"n":141,"o":153.425,"t":"2026-10-20T14:15:00Z","v":4112,"vw":152.765352},{"c":151,"h":152.48,"l":150.73,"n":299,"o":152.48,"t":"2026-10-20T14:20:00Z","v":18954,"vw":151.391983},{"c":150.44,"h":150.83,"l":150.28,"n":316,"o":150.81,"t":"2026-10-20T14:25:00Z","v":8150,"vw":150.640521},{"c":150.91,"h":151.17,"l":150.245,"n":409,"o":150.245,"t":"2026-10-20T14:30:00Z","v":11462,"vw":150.828754},{"c":150.625,"h":150.85,"l":150.43,"n":248,"o":150.75,"t":"2026-10-20T14:35:00Z","v":9226,"vw":150.656555},{"c":149.855,"h":150.62,"l":149.44,"n":471,"o":150.62,"t":"2026-10-20T14:40:00Z","v":15197,"vw":150.159823},{"c":150.29,"h":150.415,"l":149.74,"n":322,"o":149.98,"t":"2026-10-20T14:45:00Z","v":12315,"vw":150.061433},{"c":150.345,"h":150.545,"l":150.19,"n":211,"o":150.545,"t":"2026-10-20T14:50:00Z","v":6443,"vw":150.332805},{"c":150.48,"h":150.75,"l":150.17,"n":224,"o":150.24,"t":"2026-10-20T14:55:00Z","v":7411,"vw":150.448171},{"c":150.95,"h":151.16,"l":150.55,"n":208,"o":150.69,"t":"2026-10-20T15:00:00Z","v":6319,"vw":150.970246},{"c":151.44,"h":151.44,"l":151.1025,"n":162,"o":151.12,"t":"2026-10-20T15:05:00Z","v":3878,"vw":151.278762},{"c":151.5,"h":151.77,"l":151.175,"n":322,"o":151.19,"t":"2026-10-20T15:10:00Z","v":10703,"vw":151.395958},{"c":151.8,"h":151.825,"l":151,"n":196,"o":151.25,"t":"2026-10-20T15:15:00Z","v":5018,"vw":151.475212},{"c":151.795,"h":152.03,"l":151.76,"n":188,"o":151.76,"t":"2026-10-20T15:20:00Z","v":3973,"vw":151.842519},{"c":151.72,"h":151.76,"l":151.72,"n":60,"o":151.76,"t":"2026-10-20T15:25:00Z","v":1864,"vw":151.753},{"c":151.1,"h":151.715,"l":150.935,"n":296,"o":151.715,"t":"2026-10-20T15:30:00Z","v":9555,"vw":151.389105},{"c":150.79,"h":150.94,"l":150.58,"n":179,"o":150.94,"t":"2026-10-20T15:35:00Z","v":4212,"vw":150.807},{"c":150.75,"h":150.89,"l":150.635,"n":211,"o":150.635,"t":"2026-10-20T15:40:00Z","v":6112,"vw":150.807198},{"c":151,"h":151,"l":150.825,"n":228,"o":150.86,"t":"2026-10-20T15:45:00Z","v":7276,"vw":150.863072},{"c":151.135,"h":151.135,"l":150.84,"n":236,"o":151.01,"t":"2026-10-20T15:50:00Z","v":6536,"vw":151.004219},{"c":151.15,"h":151.28,"l":151.03,"n":229,"o":151.12,"t":"2026-10-20T15:55:00Z","v":6958,"vw":151.172456},{"c":151.125,"h":151.36,"l":151.12,"n":166,"o":151.245,"t":"2026-10-20T16:00:00Z","v":4280,"vw":151.192044},{"c":150.62,"h":151.125,"l":150.58,"n":289,"o":151.125,"t":"2026-10-20T16:05:00Z","v":9991,"vw":150.873665},{"c":150.66,"h":150.95,"l":150.46,"n":471,"o":150.46,"t":"2026-10-20T16:10:00Z","v":17455,"vw":150.731382},{"c":151.165,"h":151.165,"l":150.685,"n":220,"o":150.685,"t":"2026-10-20T16:15:00Z","v":6483,"vw":150.931743},{"c":151.33,"h":151.37,"l":151.175,"n":137,"o":151.18,"t":"2026-10-20T16:20:00Z","v":5301,"vw":151.290133},{"c":151.32,"h":151.33,"l":151.25,"n":193,"o":151.325,"t":"2026-10-20T16:25:00Z","v":3120,"vw":151.290417},{"c":151.305,"h":151.53,"l":151.245,"n":318,"o":151.32,"t":"2026-10-20T16:30:00Z","v":11717,"vw":151.328657},{"c":151.53,"h":151.53,"l":151.18,"n":125,"o":151.285,"t":"2026-10-20T16:35:00Z","v":2916,"vw":151.338516},{"c":151.7225,"h":151.7225,"l":151.475,"n":220,"o":151.53,"t":"2026-10-20T16:40:00Z","v":6936,"vw":151.572156},{"c":151.97,"h":151.98,"l":151.585,"n":93,"o":151.585,"t":"2026-10-20T16:45:00Z","v":2412,"vw":151.764399},{"c":152.11,"h":152.11,"l":151.925,"n":133,"o":151.925,"t":"2026-10-20T16:50:00Z","v":2792,"vw":152.062693},{"c":151.8,"h":152.2,"l":151.8,"n":164,"o":152.2,"t":"2026-10-20T16:55:00Z","v":4994,"vw":152.046602},{"c":151.49,"h":151.8,"l":151.49,"n":248,"o":151.68,"t":"2026-10-20T17:00:00Z","v":6851,"vw":151.665767},{"c":151.48,"h":151.625,"l":151.48,"n":77,"o":151.48,"t":"2026-10-20T17:05:00Z","v":1442,"vw":151.534167},{"c":151.69,"h":151.82,"l":151.69,"n":224,"o":151.77,"t":"2026-10-20T17:10:00Z","v":5644,"vw":151.779984},{"c":151.72,"h":151.72,"l":151.67,"n":147,"o":151.68,"t":"2026-10-20T17:15:00Z","v":4521,"vw":151.684868},{"c":151.58,"h":151.67,"l":151.46,"n":239,"o":151.66,"t":"2026-10-20T17:20:00Z","v":6553,"vw":151.555603},{"c":151.755,"h":151.755,"l":151.45,"n":192,"o":151.525,"t":"2026-10-20T17:25:00Z","v":6105,"vw":151.621657},{"c":151.74,"h":151.74,"l":151.585,"n":188,"o":151.7,"t":"2026-10-20T17:30:00Z","v":4039,"vw":151.684667},{"c":151.715,"h":151.715,"l":151.69,"n":58,"o":151.69,"t":"2026-10-20T17:35:00Z","v":1748,"vw":151.702195},{"c":151.84,"h":151.89,"l":151.72,"n":265,"o":151.72,"t":"2026-10-20T17:40:00Z","v":7203,"vw":151.819483},{"c":152.11,"h":152.11,"l":151.88,"n":195,"o":151.88,"t":"2026-10-20T17:45:00Z","v":4347,"vw":151.980583},{"c":152.035,"h":152.035,"l":151.95,"n":160,"o":151.98,"t":"2026-10-20T17:50:00Z","v":4370,"vw":151.995323},{"c":151.83,"h":151.99,"l":151.65,"n":346,"o":151.91,"t":"2026-10-20T17:55:00Z","v":9824,"vw":151.92167},{"c":151.93,"h":152.05,"l":151.73,"n":297,"o":151.77,"t":"2026-10-20T18:00:00Z","v":9940,"vw":151.89935},{"c":151.955,"h":151.955,"l":151.925,"n":99,"o":151.925,"t":"2026-10-20T18:05:00Z","v":1707,"vw":151.939044},{"c":152.13,"h":152.13,"l":151.9228,"n":222,"o":152.03,"t":"2026-10-20T18:10:00Z","v":9201,"vw":152.039718},{"c":151.77,"h":151.9,"l":151.77,"n":225,"o":151.82,"t":"2026-10-20T18:15:00Z","v":5112,"vw":151.835552},{"c":151.66,"h":151.9,"l":151.595,"n":305,"o":151.75,"t":"2026-10-20T18:20:00Z","v":10030,"vw":151.687246},{"c":151.435,"h":151.67,"l":151.435,"n":203,"o":151.67,"t":"2026-10-20T18:25:00Z","v":5655,"vw":151.576903},{"c":151.31,"h":151.4475,"l":151.31,"n":173,"o":151.435,"t":"2026-10-20T18:30:00Z","v":3482,"vw":151.390526},{"c":151.29,"h":151.36,"l":151.15,"n":268,"o":151.33,"t":"2026-10-20T18:35:00Z","v":8062,"vw":151.247688},{"c":151.7,"h":151.7,"l":151.395,"n":427,"o":151.395,"t":"2026-10-20T18:40:00Z","v":24435,"vw":151.572862},{"c":151.65,"h":151.76,"l":151.55,"n":247,"o":151.64,"t":"2026-10-20T18:45:00Z","v":13193,"vw":151.641273},{"c":151.63,"h":151.825,"l":151.6,"n":342,"o":151.76,"t":"2026-10-20T18:50:00Z","v":19866,"vw":151.742787},{"c":151.6575,"h":151.79,"l":151.61,"n":361,"o":151.62,"t":"2026-10-20T18:55:00Z","v":10743,"vw":151.689812},{"c":151.51,"h":151.69,"l":151.51,"n":286,"o":151.69,"t":"2026-10-20T19:00:00Z","v":7327,"vw":151.598477},{"c":151.5,"h":151.65,"l":151.5,"n":302,"o":151.52,"t":"2026-10-20T19:05:00Z","v":8471,"vw":151.574963},{"c":151.28,"h":151.57,"l":151.28,"n":314,"o":151.48,"t":"2026-10-20T19:10:00Z","v":8075,"vw":151.47129},{"c":151.51,"h":151.62,"l":151.25,"n":433,"o":151.285,"t":"2026-10-20T19:15:00Z","v":18561,"vw":151.517571},{"c":151.35,"h":151.51,"l":151.31,"n":364,"o":151.51,"t":"2026-10-20T19:20:00Z","v":11765,"vw":151.411136},{"c":151.5475,"h":151.61,"l":151.3375,"n":345,"o":151.3375,"t":"2026-10-20T19:25:00Z","v":11856,"vw":151.46478},{"c":151.54,"h":151.545,"l":151.44,"n":138,"o":151.54,"t":"2026-10-20T19:30:00Z","v":3964,"vw":151.515801},{"c":152.12,"h":152.155,"l":151.475,"n":381,"o":151.54,"t":"2026-10-20T19:35:00Z","v":15557,"vw":151.706982},{"c":152.32,"h":152.32,"l":152.09,"n":295,"o":152.13,"t":"2026-10-20T19:40:00Z","v":10588,"vw":152.209947},{"c":152.505,"h":152.52,"l":152.19,"n":389,"o":152.315,"t":"2026-10-20T19:45:00Z","v":16742,"vw":152.339458},{"c":152.32,"h":152.6,"l":152.13,"n":606,"o":152.59,"t":"2026-10-20T19:50:00Z","v":26354,"vw":152.433477},{"c":152.27,"h":152.35,"l":152.06,"n":1691,"o":152.3,"t":"2026-10-20T19:55:00Z","v":70651,"vw":152.240276},{"c":152.22,"h":152.22,"l":152.22,"n":40,"o":152.22,"t":"2026-10-20T20:00:00Z","v":165819,"vw":152.22},{"c":152.1,"h":152.1,"l":152.1,"n":4,"o":152.1,"t":"2026-10-20T20:05:00Z","v":163,"vw":152.1},{"c":152.22,"h":152.22,"l":152.22,"n":1,"o":152.22,"t":"2026-10-20T20:20:00Z","v":15060,"vw":152.22},{"c":151.94,"h":152.78,"l":151.45,"n":88,"o":151.99,"t":"2026-10-21T13:30:00Z","v":8900,"vw":152.157968},{"c":151.5,"h":152.22,"l":151.15,"n":126,"o":152.1,"t":"2026-10-21T13:35:00Z","v":4567,"vw":151.80097},{"c":150.855,"h":151.57,"l":150.52,"n":401,"o":151.57,"t":"2026-10-21T13:40:00Z","v":30735,"vw":150.933791},{"c":151.34,"h":151.34,"l":150.58,"n":162,"o":150.73,"t":"2026-10-21T13:45:00Z","v":5078,"vw":150.950684},{"c":151.09,"h":151.3,"l":151.09,"n":35,"o":151.14,"t":"2026-10-21T13:50:00Z","v":1279,"vw":151.191603},{"c":151.76,"h":152.14,"l":151.25,"n":145,"o":151.255,"t":"2026-10-21T13:55:00Z","v":3328,"vw":151.609055},{"c":152.385,"h":152.48,"l":152.28,"n":106,"o":152.28,"t":"2026-10-21T14:00:00Z","v":2568,"vw":152.393717},{"c":153.01,"h":153.01,"l":152.465,"n":123,"o":152.465,"t":"2026-10-21T14:05:00Z","v":2637,"vw":152.739293},{"c":152.805,"h":152.805,"l":152.571,"n":139,"o":152.66,"t":"2026-10-21T14:10:00Z","v":4190,"vw":152.709361},{"c":152.99,"h":153.09,"l":152.785,"n":156,"o":152.785,"t":"2026-10-21T14:15:00Z","v":5821,"vw":153.010962},{"c":152.775,"h":152.955,"l":152.505,"n":122,"o":152.95,"t":"2026-10-21T14:20:00Z","v":5583,"vw":152.802433},{"c":152.4,"h":152.7875,"l":152.4,"n":97,"o":152.785,"t":"2026-10-21T14:25:00Z","v":3154,"vw":152.587653},{"c":152.5,"h":152.5,"l":152.12,"n":70,"o":152.22,"t":"2026-10-21T14:30:00Z","v":3206,"vw":152.346009},{"c":152.545,"h":152.7,"l":152.545,"n":102,"o":152.6,"t":"2026-10-21T14:35:00Z","v":3971,"vw":152.631913},{"c":151.91,"h":152.55,"l":151.91,"n":244,"o":152.545,"t":"2026-10-21T14:40:00Z","v":17256,"vw":152.378456},{"c":151.67,"h":151.905,"l":151.46,"n":172,"o":151.905,"t":"2026-10-21T14:45:00Z","v":4573,"vw":151.646021},{"c":151.46,"h":151.7999,"l":151.355,"n":323,"o":151.56,"t":"2026-10-21T14:50:00Z","v":17441,"vw":151.608807},{"c":151.32,"h":151.56,"l":151.21,"n":186,"o":151.26,"t":"2026-10-21T14:55:00Z","v":7626,"vw":151.426164},{"c":151.23,"h":151.49,"l":151.23,"n":267,"o":151.43,"t":"2026-10-21T15:00:00Z","v":9291,"vw":151.366609},{"c":150.905,"h":151.36,"l":150.745,"n":290,"o":151.23,"t":"2026-10-21T15:05:00Z","v":10366,"vw":151.054164},{"c":151.1,"h":151.1,"l":150.81,"n":240,"o":150.92,"t":"2026-10-21T15:10:00Z","v":8867,"vw":150.968786},{"c":150.88,"h":151.0775,"l":150.79,"n":157,"o":151.0775,"t":"2026-10-21T15:15:00Z","v":4124,"vw":150.934914},{"c":150.93,"h":150.96,"l":150.8,"n":123,"o":150.81,"t":"2026-10-21T15:20:00Z","v":4160,"vw":150.896763},{"c":150.04,"h":151.01,"l":150.04,"n":307,"o":151.01,"t":"2026-10-21T15:25:00Z","v":10318,"vw":150.418763},{"c":150.155,"h":150.385,"l":149.825,"n":389,"o":149.825,"t":"2026-10-21T15:30:00Z","v":15777,"vw":150.123889},{"c":150.56,"h":150.56,"l":149.87,"n":316,"o":150.155,"t":"2026-10-21T15:35:00Z","v":9438,"vw":150.15705},{"c":150.64,"h":150.81,"l":150.615,"n":132,"o":150.615,"t":"2026-10-21T15:40:00Z","v":2777,"vw":150.705726},{"c":150.29,"h":150.77,"l":150.29,"n":242,"o":150.59,"t":"2026-10-21T15:45:00Z","v":9337,"vw":150.471456},{"c":150.285,"h":150.37,"l":150.13,"n":195,"o":150.13,"t":"2026-10-21T15:50:00Z","v":7472,"vw":150.286237},{"c":150.25,"h":150.525,"l":150.11,"n":260,"o":150.29,"t":"2026-10-21T15:55:00Z","v":10075,"vw":150.33736},{"c":150.09,"h":150.295,"l":150.03,"n":242,"o":150.19,"t":"2026-10-21T16:00:00Z","v":7483,"vw":150.164577},{"c":149.85,"h":150.175,"l":149.76,"n":199,"o":150.06,"t":"2026-10-21T16:05:00Z","v":5510,"vw":149.949512},{"c":150.085,"h":150.17,"l":149.87,"n":251,"o":149.945,"t":"2026-10-21T16:10:00Z","v":7968,"vw":150.065896},{"c":150.125,"h":150.19,"l":149.99,"n":192,"o":150.09,"t":"2026-10-21T16:15:00Z","v":5193,"vw":150.087},{"c":150,"h":150.125,"l":149.99,"n":234,"o":150.125,"t":"2026-10-21T16:20:00Z","v":6429,"vw":150.051087},{"c":150.13,"h":150.13,"l":150.05,"n":164,"o":150.11,"t":"2026-10-21T16:25:00Z","v":3800,"vw":150.097523},{"c":150.2,"h":150.2,"l":150.06,"n":188,"o":150.125,"t":"2026-10-21T16:30:00Z","v":6044,"vw":150.083944},{"c":148.95,"h":150.1376,"l":148.59,"n":687,"o":150.1376,"t":"2026-10-21T16:35:00Z","v":26253,"vw":149.334526},{"c":149.07,"h":149.445,"l":148.82,"n":372,"o":148.82,"t":"2026-10-21T16:40:00Z","v":13870,"vw":149.217324},{"c":149.38,"h":149.43,"l":149.01,"n":192,"o":149.07,"t":"2026-10-21T16:45:00Z","v":7955,"vw":149.158563},{"c":149.55,"h":149.55,"l":149.27,"n":124,"o":149.38,"t":"2026-10-21T16:50:00Z","v":3475,"vw":149.489723},{"c":149.23,"h":149.495,"l":149.23,"n":159,"o":149.495,"t":"2026-10-21T16:55:00Z","v":4597,"vw":149.390796},{"c":149.28,"h":149.32,"l":149.09,"n":297,"o":149.22,"t":"2026-10-21T17:00:00Z","v":11181,"vw":149.228114},{"c":148.9,"h":149.13,"l":148.9,"n":188,"o":149.13,"t":"2026-10-21T17:05:00Z","v":5533,"vw":149.051227},{"c":148.82,"h":148.93,"l":148.63,"n":323,"o":148.9,"t":"2026-10-21T17:10:00Z","v":10343,"vw":148.789604},{"c":149,"h":149,"l":148.68,"n":154,"o":148.815,"t":"2026-10-21T17:15:00Z","v":6314,"vw":148.885537},{"c":149.08,"h":149.08,"l":148.935,"n":142,"o":148.935,"t":"2026-10-21T17:20:00Z","v":3909,"vw":149.02625},{"c":149.325,"h":149.325,"l":149.07,"n":204,"o":149.11,"t":"2026-10-21T17:25:00Z","v":6117,"vw":149.247096},{"c":149.62,"h":149.915,"l":149.275,"n":523,"o":149.275,"t":"2026-10-21T17:30:00Z","v":25595,"vw":149.674546},{"c":149.7,"h":149.82,"l":149.605,"n":157,"o":149.605,"t":"2026-10-21T17:35:00Z","v":3762,"vw":149.723124},{"c":149.525,"h":149.7,"l":149.49,"n":191,"o":149.7,"t":"2026-10-21T17:40:00Z","v":4721,"vw":149.573888},{"c":148.845,"h":149.56,"l":148.79,"n":284,"o":149.56,"t":"2026-10-21T17:45:00Z","v":9360,"vw":149.19784},{"c":149.06,"h":149.06,"l":148.69,"n":244,"o":148.71,"t":"2026-10-21T17:50:00Z","v":8416,"vw":148.898904},{"c":149.32,"h":149.395,"l":149.04,"n":244,"o":149.04,"t":"2026-10-21T17:55:00Z","v":6688,"vw":149.261384},{"c":149.1,"h":149.32,"l":149.09,"n":180,"o":149.32,"t":"2026-10-21T18:00:00Z","v":5427,"vw":149.168419},{"c":149.125,"h":149.22,"l":149.06,"n":213,"o":149.16,"t":"2026-10-21T18:05:00Z","v":6715,"vw":149.176394},{"c":149.27,"h":149.33,"l":149.165,"n":169,"o":149.21,"t":"2026-10-21T18:10:00Z","v":4814,"vw":149.248816},{"c":149.07,"h":149.31,"l":149.07,"n":156,"o":149.31,"t":"2026-10-21T18:15:00Z","v":4884,"vw":149.1575},{"c":149.29,"h":149.41,"l":149.155,"n":305,"o":149.155,"t":"2026-10-21T18:20:00Z","v":9907,"vw":149.243423},{"c":149.11,"h":149.39,"l":148.98,"n":294,"o":149.26,"t":"2026-10-21T18:25:00Z","v":8563,"vw":149.178803},{"c":149.12,"h":149.15,"l":149,"n":402,"o":149.11,"t":"2026-10-21T18:30:00Z","v":11980,"vw":149.088887},{"c":149.08,"h":149.205,"l":148.93,"n":217,"o":149.205,"t":"2026-10-21T18:35:00Z","v":6699,"vw":149.069539},{"c":149.05,"h":149.15,"l":148.94,"n":272,"o":149.14,"t":"2026-10-21T18:40:00Z","v":8777,"vw":149.052931},{"c":149.63,"h":149.63,"l":148.98,"n":407,"o":149.01,"t":"2026-10-21T18:45:00Z","v":20491,"vw":149.13328},{"c":150.0425,"h":150.19,"l":149.67,"n":296,"o":149.79,"t":"2026-10-21T18:50:00Z","v":18195,"vw":149.951548},{"c":150.66,"h":150.74,"l":150.13,"n":551,"o":150.13,"t":"2026-10-21T18:55:00Z","v":26830,"vw":150.479412},{"c":151.06,"h":151.06,"l":150.545,"n":398,"o":150.665,"t":"2026-10-21T19:00:00Z","v":15452,"vw":150.877743},{"c":152.87,"h":152.87,"l":150.94,"n":865,"o":151.085,"t":"2026-10-21T19:05:00Z","v":49406,"vw":151.793594},{"c":151.595,"h":152.87,"l":151.43,"n":717,"o":152.87,"t":"2026-10-21T19:10:00Z","v":28579,"vw":152.546108},{"c":151.22,"h":151.745,"l":151.22,"n":345,"o":151.595,"t":"2026-10-21T19:15:00Z","v":8956,"vw":151.556641},{"c":151.155,"h":151.56,"l":151.025,"n":438,"o":151.27,"t":"2026-10-21T19:20:00Z","v":23153,"vw":151.252281},{"c":151.365,"h":151.51,"l":150.83,"n":432,"o":151.17,"t":"2026-10-21T19:25:00Z","v":29759,"vw":151.279813},{"c":151.41,"h":151.58,"l":150.915,"n":451,"o":151.365,"t":"2026-10-21T19:30:00Z","v":20433,"vw":151.239104},{"c":151.33,"h":151.48,"l":151.22,"n":279,"o":151.42,"t":"2026-10-21T19:35:00Z","v":14806,"vw":151.358105},{"c":151.37,"h":151.56,"l":151.3,"n":421,"o":151.395,"t":"2026-10-21T19:40:00Z","v":18008,"vw":151.391174},{"c":151.195,"h":151.35,"l":151.065,"n":421,"o":151.29,"t":"2026-10-21T19:45:00Z","v":17581,"vw":151.206131},{"c":151.045,"h":151.12,"l":150.64,"n":634,"o":151.08,"t":"2026-10-21T19:50:00Z","v":35450,"vw":150.929904},{"c":150.85,"h":151.22,"l":150.77,"n":1662,"o":151.14,"t":"2026-10-21T19:55:00Z","v":82989,"vw":150.951049},{"c":150.85,"h":150.85,"l":150.85,"n":49,"o":150.85,"t":"2026-10-21T20:00:00Z","v":189764,"vw":150.85},{"c":151,"h":151,"l":151,"n":14,"o":151,"t":"2026-10-21T20:50:00Z","v":129,"vw":151},{"c":150.86,"h":150.86,"l":150.86,"n":2,"o":150.86,"t":"2026-10-22T08:00:00Z","v":213,"vw":150.86},{"c":152.26,"h":152.26,"l":152.26,"n":1,"o":152.26,"t":"2026-10-22T13:20:00Z","v":132,"vw":152.26},{"c":151.87,"h":152.465,"l":151.2,"n":76,"o":152.28,"t":"2026-10-22T13:30:00Z","v":5572,"vw":152.136374},{"c":151.8038,"h":152.02,"l":151.26,"n":58,"o":151.8,"t":"2026-10-22T13:35:00Z","v":2529,"vw":151.663459},{"c":151.73,"h":152.045,"l":151.2,"n":151,"o":151.87,"t":"2026-10-22T13:40:00Z","v":4418,"vw":151.723857},{"c":151.04,"h":151.66,"l":151.03,"n":131,"o":151.29,"t":"2026-10-22T13:45:00Z","v":4020,"vw":151.206105},{"c":150.0201,"h":151.13,"l":150.0201,"n":135,"o":151.13,"t":"2026-10-22T13:50:00Z","v":3948,"vw":150.745887},{"c":150.495,"h":150.495,"l":150,"n":84,"o":150.45,"t":"2026-10-22T13:55:00Z","v":3057,"vw":150.28536},{"c":149.66,"h":150.16,"l":149.66,"n":171,"o":150.16,"t":"2026-10-22T14:00:00Z","v":7009,"vw":149.784986},{"c":148.835,"h":149.42,"l":148.835,"n":338,"o":149.42,"t":"2026-10-22T14:05:00Z","v":20838,"vw":149.189504},{"c":148.29,"h":148.8105,"l":148.12,"n":227,"o":148.64,"t":"2026-10-22T14:10:00Z","v":9487,"vw":148.37482},{"c":149.005,"h":149.29,"l":148.18,"n":165,"o":148.29,"t":"2026-10-22T14:15:00Z","v":7196,"vw":148.476648},{"c":148.31,"h":148.99,"l":148.31,"n":152,"o":148.885,"t":"2026-10-22T14:20:00Z","v":4511,"vw":148.744087},{"c":148.24,"h":148.41,"l":148.04,"n":161,"o":148.28,"t":"2026-10-22T14:25:00Z","v":6707,"vw":148.152324},{"c":148.12,"h":148.41,"l":147.18,"n":305,"o":148.41,"t":"2026-10-22T14:30:00Z","v":8546,"vw":147.605079},{"c":147.585,"h":147.855,"l":147.585,"n":44,"o":147.855,"t":"2026-10-22T14:35:00Z","v":2658,"vw":147.701896},{"c":147.705,"h":147.95,"l":147.555,"n":112,"o":147.5675,"t":"2026-10-22T14:40:00Z","v":3186,"vw":147.749449},{"c":147.61,"h":147.705,"l":147.205,"n":214,"o":147.705,"t":"2026-10-22T14:45:00Z","v":5325,"vw":147.448769},{"c":147.63,"h":147.89,"l":147.575,"n":171,"o":147.72,"t":"2026-10-22T14:50:00Z","v":12001,"vw":147.819776},{"c":147.725,"h":147.94,"l":147.625,"n":94,"o":147.64,"t":"2026-10-22T14:55:00Z","v":2782,"vw":147.77775},{"c":148.71,"h":148.71,"l":147.99,"n":117,"o":147.99,"t":"2026-10-22T15:00:00Z","v":2697,"vw":148.354},{"c":148.52,"h":148.73,"l":148.4161,"n":138,"o":148.64,"t":"2026-10-22T15:05:00Z","v":4234,"vw":148.531991},{"c":147.99,"h":148.44,"l":147.99,"n":168,"o":148.38,"t":"2026-10-22T15:10:00Z","v":5433,"vw":148.158134},{"c":147.845,"h":148.075,"l":147.43,"n":238,"o":148.005,"t":"2026-10-22T15:15:00Z","v":7430,"vw":147.696683},{"c":147.3,"h":147.59,"l":147.3,"n":91,"o":147.55,"t":"2026-10-22T15:20:00Z","v":2599,"vw":147.480713},{"c":146.945,"h":146.945,"l":146.48,"n":85,"o":146.675,"t":"2026-10-22T15:25:00Z","v":2444,"vw":146.760659},{"c":146.42,"h":146.85,"l":146.42,"n":194,"o":146.78,"t":"2026-10-22T15:30:00Z","v":6630,"vw":146.669055},{"c":146.26,"h":146.63,"l":146.26,"n":144,"o":146.36,"t":"2026-10-22T15:35:00Z","v":3859,"vw":146.489314},{"c":146.55,"h":146.55,"l":146,"n":237,"o":146.13,"t":"2026-10-22T15:40:00Z","v":7084,"vw":146.307016},{"c":146.76,"h":146.76,"l":146.305,"n":63,"o":146.56,"t":"2026-10-22T15:45:00Z","v":2032,"vw":146.533333},{"c":147.29,"h":147.29,"l":146.79,"n":147,"o":146.79,"t":"2026-10-22T15:50:00Z","v":3888,"vw":147.00998},{"c":147.1,"h":147.43,"l":147.085,"n":156,"o":147.27,"t":"2026-10-22T15:55:00Z","v":4890,"vw":147.241428},{"c":147.595,"h":147.595,"l":147.32,"n":50,"o":147.32,"t":"2026-10-22T16:00:00Z","v":1532,"vw":147.489692},{"c":147.55,"h":147.645,"l":147.28,"n":80,"o":147.645,"t":"2026-10-22T16:05:00Z","v":3388,"vw":147.565216},{"c":148.02,"h":148.02,"l":147.61,"n":155,"o":147.62,"t":"2026-10-22T16:10:00Z","v":5127,"vw":147.745204},{"c":148.1734,"h":148.1734,"l":147.8229,"n":55,"o":147.94,"t":"2026-10-22T16:15:00Z","v":1848,"vw":147.969736},{"c":147.99,"h":147.99,"l":147.9725,"n":30,"o":147.9725,"t":"2026-10-22T16:20:00Z","v":758,"vw":147.98375},{"c":147.835,"h":147.995,"l":147.76,"n":149,"o":147.995,"t":"2026-10-22T16:25:00Z","v":5008,"vw":147.851931},{"c":148.16,"h":148.16,"l":147.835,"n":136,"o":147.835,"t":"2026-10-22T16:30:00Z","v":3314,"vw":148.051709},{"c":147.66,"h":147.96,"l":147.65,"n":187,"o":147.86,"t":"2026-10-22T16:35:00Z","v":6944,"vw":147.793177},{"c":148.36,"h":148.48,"l":147.73,"n":142,"o":147.73,"t":"2026-10-22T16:40:00Z","v":4221,"vw":148.216999},{"c":148.64,"h":148.64,"l":148.365,"n":87,"o":148.365,"t":"2026-10-22T16:45:00Z","v":1992,"vw":148.430976},{"c":148.815,"h":149.055,"l":148.6475,"n":223,"o":148.6475,"t":"2026-10-22T16:50:00Z","v":7753,"vw":148.895457},{"c":149.225,"h":149.42,"l":148.77,"n":108,"o":148.77,"t":"2026-10-22T16:55:00Z","v":11285,"vw":149.24987},{"c":148.925,"h":149.25,"l":148.925,"n":142,"o":149.235,"t":"2026-10-22T17:00:00Z","v":5982,"vw":149.071244},{"c":148.75,"h":149.14,"l":148.75,"n":137,"o":149.13,"t":"2026-10-22T17:05:00Z","v":3889,"vw":148.995146},{"c":148.635,"h":148.82,"l":148.49,"n":88,"o":148.49,"t":"2026-10-22T17:10:00Z","v":3842,"vw":148.617746},{"c":148.28,"h":148.635,"l":148.28,"n":76,"o":148.635,"t":"2026-10-22T17:15:00Z","v":2018,"vw":148.49495},{"c":148.725,"h":148.8,"l":148.3792,"n":146,"o":148.465,"t":"2026-10-22T17:20:00Z","v":4729,"vw":148.643652},{"c":148.805,"h":148.805,"l":148.7152,"n":87,"o":148.795,"t":"2026-10-22T17:25:00Z","v":3271,"vw":148.789508},{"c":149.16,"h":149.42,"l":148.8175,"n":80,"o":149,"t":"2026-10-22T17:30:00Z","v":1909,"vw":149.111179},{"c":149.16,"h":149.91,"l":149.08,"n":621,"o":149.08,"t":"2026-10-22T17:35:00Z","v":39485,"vw":149.506701},{"c":149.405,"h":149.41,"l":149.185,"n":96,"o":149.185,"t":"2026-10-22T17:40:00Z","v":2810,"vw":149.323527},{"c":149.705,"h":149.705,"l":149.485,"n":67,"o":149.485,"t":"2026-10-22T17:45:00Z","v":2232,"vw":149.629985},{"c":149.77,"h":150.1,"l":149.705,"n":161,"o":149.87,"t":"2026-10-22T17:50:00Z","v":5815,"vw":149.91034},{"c":150.36,"h":150.74,"l":150,"n":116,"o":150,"t":"2026-10-22T17:55:00Z","v":10869,"vw":150.499356},{"c":150.55,"h":150.68,"l":150.22,"n":124,"o":150.34,"t":"2026-10-22T18:00:00Z","v":5037,"vw":150.362931},{"c":150.625,"h":150.625,"l":150.37,"n":215,"o":150.54,"t":"2026-10-22T18:05:00Z","v":7839,"vw":150.472546},{"c":150.7125,"h":150.85,"l":150.56,"n":209,"o":150.62,"t":"2026-10-22T18:10:00Z","v":7788,"vw":150.670708},{"c":150.4825,"h":150.61,"l":150.4,"n":193,"o":150.46,"t":"2026-10-22T18:15:00Z","v":5800,"vw":150.513627},{"c":150.6,"h":150.75,"l":150.44,"n":192,"o":150.44,"t":"2026-10-22T18:20:00Z","v":7000,"vw":150.625205},{"c":150.8,"h":150.8,"l":150.38,"n":229,"o":150.62,"t":"2026-10-22T18:25:00Z","v":6782,"vw":150.668775},{"c":150.4594,"h":150.765,"l":150.4594,"n":131,"o":150.67,"t":"2026-10-22T18:30:00Z","v":3899,"vw":150.587963},{"c":150.56,"h":150.68,"l":150.46,"n":154,"o":150.52,"t":"2026-10-22T18:35:00Z","v":5460,"vw":150.588102},{"c":150.5,"h":150.59,"l":150.355,"n":287,"o":150.56,"t":"2026-10-22T18:40:00Z","v":11191,"vw":150.448341},{"c":150.68,"h":150.805,"l":150.525,"n":221,"o":150.525,"t":"2026-10-22T18:45:00Z","v":5992,"vw":150.650634},{"c":150.83,"h":150.86,"l":150.685,"n":100,"o":150.685,"t":"2026-10-22T18:50:00Z","v":2195,"vw":150.775179},{"c":150.73,"h":150.84,"l":150.61,"n":294,"o":150.725,"t":"2026-10-22T18:55:00Z","v":7967,"vw":150.728203},{"c":150.4,"h":150.59,"l":150.29,"n":299,"o":150.59,"t":"2026-10-22T19:00:00Z","v":14973,"vw":150.429305},{"c":150.28,"h":150.45,"l":150.1,"n":330,"o":150.375,"t":"2026-10-22T19:05:00Z","v":14892,"vw":150.298148},{"c":150.42,"h":150.7,"l":150.4,"n":315,"o":150.4,"t":"2026-10-22T19:10:00Z","v":9964,"vw":150.581894},{"c":150.15,"h":150.42,"l":150.14,"n":267,"o":150.42,"t":"2026-10-22T19:15:00Z","v":12055,"vw":150.267015},{"c":150.39,"h":150.54,"l":150.21,"n":187,"o":150.21,"t":"2026-10-22T19:20:00Z","v":5985,"vw":150.382711},{"c":150.595,"h":150.635,"l":150.42,"n":349,"o":150.43,"t":"2026-10-22T19:25:00Z","v":11635,"vw":150.559153},{"c":150.7825,"h":150.7925,"l":150.36,"n":763,"o":150.59,"t":"2026-10-22T19:30:00Z","v":36659,"vw":150.600402},{"c":150.335,"h":150.735,"l":150.27,"n":447,"o":150.67,"t":"2026-10-22T19:35:00Z","v":17810,"vw":150.570505},{"c":150.39,"h":150.68,"l":150.18,"n":367,"o":150.26,"t":"2026-10-22T19:40:00Z","v":10050,"vw":150.461511},{"c":150.495,"h":150.59,"l":150.31,"n":306,"o":150.31,"t":"2026-10-22T19:45:00Z","v":9671,"vw":150.459104},{"c":150.19,"h":150.71,"l":150.14,"n":531,"o":150.46,"t":"2026-10-22T19:50:00Z","v":19068,"vw":150.376694},{"c":150.52,"h":150.61,"l":150.18,"n":1670,"o":150.24,"t":"2026-10-22T19:55:00Z","v":68832,"vw":150.429639},{"c":150.48,"h":150.48,"l":150.48,"n":53,"o":150.48,"t":"2026-10-22T20:00:00Z","v":108269,"vw":150.48}],"history":[{"c":129.94,"h":132.17,"l":128.465,"n":16540,"o":130.63,"t":"2024-10-21T04:00:00Z","v":836110,"vw":129.782743},{"c":129.99,"h":131.5,"l":129.14,"n":14168,"o":130.56,"t":"2024-10-22T04:00:00Z","v":667074,"vw":130.222387},{"c":128.5,"h":130.45,"l":127.6501,"n":10448,"o":130,"t":"2024-10-23T04:00:00Z","v":393302,"vw":128.494669},{"c":127.67,"h":129.98,"l":126.855,"n":16072,"o":129.42,"t":"2024-10-24T04:00:00Z","v":669947,"vw":127.564026},{"c":128.85,"h":129.405,"l":127.31,"n":16907,"o":128.83,"t":"2024-10-25T04:00:00Z","v":854598,"vw":128.391005},{"c":126.42,"h":127.015,"l":124.5,"n":14604,"o":125.16,"t":"2024-10-28T04:00:00Z","v":706648,"vw":126.069346},{"c":125.97,"h":126.97,"l":124.59,"n":14886,"o":126.54,"t":"2024-10-29T04:00:00Z","v":720378,"vw":125.7612},{"c":126.32,"h":128.45,"l":125.68,"n":12295,"o":126.46,"t":"2024-10-30T04:00:00Z","v":610815,"vw":126.356083},{"c":125.1,"h":127.52,"l":125.05,"n":13934,"o":127.18,"t":"2024-10-31T04:00:00Z","v":691907,"vw":125.911879},{"c":123.8,"h":126.85,"l":123.3,"n":20773,"o":125.79,"t":"2024-11-01T04:00:00Z","v":1067830,"vw":124.695466},{"c":125.27,"h":126.2607,"l":124.2155,"n":17592,"o":124.52,"t":"2024-11-04T05:00:00Z","v":940076,"vw":125.410157},{"c":126.64,"h":126.75,"l":124.46,"n":15390,"o":125.53,"t":"2024-11-05T05:00:00Z","v":579916,"vw":126.12096},{"c":131.96,"h":132.68,"l":129.4995,"n":30528,"o":129.96,"t":"2024-11-06T05:00:00Z","v":1987559,"vw":131.331004},{"c":132.86,"h":136.379,"l":131.44,"n":26745,"o":131.96,"t":"2024-11-07T05:00:00Z","v":1425877,"vw":133.43455},{"c":132.01,"h":132.535,"l":130.56,"n":19041,"o":131.93,"t":"2024-11-08T05:00:00Z","v":812293,"vw":131.766277},{"c":131.67,"h":133.0398,"l":130.3,"n":19549,"o":131.52,"t":"2024-11-11T05:00:00Z","v":912762,"vw":131.514236},{"c":128.6,"h":132.9,"l":128.36,"n":16261,"o":131.77,"t":"2024-11-12T05:00:00Z","v":791027,"vw":129.684396},{"c":129.05,"h":129.57,"l":126.74,"n":17368,"o":128.68,"t":"2024-11-13T05:00:00Z","v":699861,"vw":128.514976},{"c":130.89,"h":131.05,"l":129.39,"n":15217,"o":129.75,"t":"2024-11-14T05:00:00Z","v":671188,"vw":130.346614},{"c":127.28,"h":132.26,"l":126.58,"n":16704,"o":130.89,"t":"2024-11-15T05:00:00Z","v":882165,"vw":128.730578},{"c":130.33,"h":131.44,"l":128.435,"n":18148,"o":128.75,"t":"2024-11-18T05:00:00Z","v":820095,"vw":130.284841},{"c":127.97,"h":130.6,"l":127.665,"n":15827,"o":129.23,"t":"2024-11-19T05:00:00Z","v":715083,"vw":128.626238},{"c":129.84,"h":130.099,"l":127.65,"n":18140,"o":128.08,"t":"2024-11-20T05:00:00Z","v":859455,"vw":129.106307},{"c":132.36,"h":132.95,"l":130.2426,"n":18144,"o":131,"t":"2024-11-21T05:00:00Z","v":961894,"vw":132.239121},{"c":134.43,"h":134.54,"l":131.0102,"n":20985,"o":132.29,"t":"2024-11-22T05:00:00Z","v":1044870,"vw":133.875306},{"c":130.44,"h":134.09,"l":129.3,"n":32435,"o":134,"t":"2024-11-25T05:00:00Z","v":4467033,"vw":130.617504},{"c":128.01,"h":130.91,"l":126.9,"n":21517,"o":130.91,"t":"2024-11-26T05:00:00Z","v":934063,"vw":128.190788},{"c":126.43,"h":129.77,"l":126.24,"n":14612,"o":126.81,"t":"2024-11-27T05:00:00Z","v":715785,"vw":127.183218},{"c":127.52,"h":128.845,"l":126.43,"n":7225,"o":126.43,"t":"2024-11-29T05:00:00Z","v":382804,"vw":127.73151},{"c":126.88,"h":128.65,"l":125.76,"n":17777,"o":127.72,"t":"2024-12-02T05:00:00Z","v":895472,"vw":126.96398},{"c":127.48,"h":129,"l":126.19,"n":17795,"o":128,"t":"2024-12-03T05:00:00Z","v":918824,"vw":127.590594},{"c":122.32,"h":127.4899,"l":121.54,"n":21442,"o":127.45,"t":"2024-12-04T05:00:00Z","v":966486,"vw":123.195732},{"c":121.71,"h":124.01,"l":121.63,"n":15964,"o":122.27,"t":"2024-12-05T05:00:00Z","v":843825,"vw":122.133589},{"c":117.2,"h":121.21,"l":115.9575,"n":20575,"o":121.21,"t":"2024-12-06T05:00:00Z","v":918397,"vw":117.202166},{"c":119.33,"h":121.36,"l":118.1401,"n":21234,"o":119.02,"t":"2024-12-09T05:00:00Z","v":837252,"vw":120.118827},{"c":117.92,"h":120.245,"l":117.59,"n":14883,"o":119.89,"t":"2024-12-10T05:00:00Z","v":702488,"vw":118.651867},{"c":119.46,"h":119.705,"l":117.3459,"n":17601,"o":118.57,"t":"2024-12-11T05:00:00Z","v":836217,"vw":118.861785},{"c":119.82,"h":119.98,"l":117.2,"n":17049,"o":118.82,"t":"2024-12-12T05:00:00Z","v":807089,"vw":119.003105},{"c":119.28,"h":119.61,"l":117.095,"n":18191,"o":119.52,"t":"2024-12-13T05:00:00Z","v":779540,"vw":118.660376},{"c":116.19,"h":118.35,"l":115.92,"n":22105,"o":117.83,"t":"2024-12-16T05:00:00Z","v":923372,"vw":116.629368},{"c":115.09,"h":115.96,"l":113.5825,"n":20349,"o":115.12,"t":"2024-12-17T05:00:00Z","v":826539,"vw":114.706161},{"c":111.54,"h":116.005,"l":111.5,"n":18947,"o":115.48,"t":"2024-12-18T05:00:00Z","v":762702,"vw":113.470133},{"c":110.41,"h":114.285,"l":110.23,"n":24158,"o":113.49,"t":"2024-12-19T05:00:00Z","v":935582,"vw":110.98297},{"c":110.83,"h":112.185,"l":109.7051,"n":23070,"o":110.33,"t":"2024-12-20T05:00:00Z","v":2991209,"vw":110.94827},{"c":111.51,"h":111.91,"l":109.5874,"n":16229,"o":110.4,"t":"2024-12-23T05:00:00Z","v":773510,"vw":111.103245},{"c":113.18,"h":113.41,"l":110.72,"n":6004,"o":111.99,"t":"2024-12-24T05:00:00Z","v":266733,"vw":112.434813},{"c":112.45,"h":113.6261,"l":112,"n":11831,"o":113.36,"t":"2024-12-26T05:00:00Z","v":563864,"vw":112.703542},{"c":112.07,"h":113.405,"l":111.531,"n":12890,"o":112.35,"t":"2024-12-27T05:00:00Z","v":633645,"vw":112.24101},{"c":113.88,"h":115.34,"l":111.6401,"n":12550,"o":112.65,"t":"2024-12-30T05:00:00Z","v":549672,"vw":113.841427},{"c":116.92,"h":117.36,"l":114.175,"n":14395,"o":114.27,"t":"2024-12-31T05:00:00Z","v":688101,"vw":116.502697},{"c":118.89,"h":119.99,"l":117.95,"n":15565,"o":118.49,"t":"2025-01-02T05:00:00Z","v":609524,"vw":119.1225},{"c":120.95,"h":121.3099,"l":118.7642,"n":13516,"o":119.48,"t":"2025-01-03T05:00:00Z","v":550797,"vw":120.608468},{"c":122.15,"h":124.5,"l":121.54,"n":16983,"o":121.54,"t":"2025-01-06T05:00:00Z","v":921978,"vw":122.970737},{"c":122.79,"h":124.25,"l":122.21,"n":13402,"o":122.9,"t":"2025-01-07T05:00:00Z","v":620547,"vw":123.344137},{"c":122.6,"h":122.77,"l":120.81,"n":16345,"o":121.99,"t":"2025-01-08T05:00:00Z","v":672937,"vw":122.057268},{"c":123.78,"h":127.1,"l":123.73,"n":15784,"o":124.7,"t":"2025-01-10T05:00:00Z","v":629870,"vw":125.047223},{"c":125.76,"h":126.67,"l":123.3,"n":16015,"o":123.3,"t":"2025-01-13T05:00:00Z","v":657775,"vw":125.365695},{"c":126.7,"h":127.99,"l":124.91,"n":12956,"o":124.91,"t":"2025-01-14T05:00:00Z","v":559125,"vw":126.642855},{"c":127.78,"h":129.32,"l":127.33,"n":14534,"o":127.84,"t":"2025-01-15T05:00:00Z","v":638576,"vw":128.288994},{"c":126.26,"h":128.31,"l":125.96,"n":13754,"o":127.12,"t":"2025-01-16T05:00:00Z","v":599819,"vw":126.544238},{"c":126.31,"h":127.1999,"l":125.48,"n":14091,"o":126.62,"t":"2025-01-17T05:00:00Z","v":577481,"vw":126.206982},{"c":124.18,"h":126.3,"l":123.6825,"n":18395,"o":125,"t":"2025-01-21T05:00:00Z","v":718945,"vw":124.860618},{"c":122.11,"h":124.08,"l":122,"n":15425,"o":123.38,"t":"2025-01-22T05:00:00Z","v":607491,"vw":122.85825},{"c":120.74,"h":123.78,"l":119.79,"n":15342,"o":122.56,"t":"2025-01-23T05:00:00Z","v":641376,"vw":120.986162},{"c":117.46,"h":121.8007,"l":117.24,"n":17064,"o":121.12,"t":"2025-01-24T05:00:00Z","v":799354,"vw":118.338803},{"c":117.26,"h":119.77,"l":116.16,"n":20647,"o":117.67,"t":"2025-01-27T05:00:00Z","v":838287,"vw":117.542127},{"c":116.62,"h":118.81,"l":115.23,"n":17145,"o":117.57,"t":"2025-01-28T05:00:00Z","v":769190,"vw":116.493541},{"c":116.77,"h":117.185,"l":115.25,"n":11942,"o":116.43,"t":"2025-01-29T05:00:00Z","v":405641,"vw":116.567978},{"c":115.7,"h":117.79,"l":115.15,"n":12335,"o":117.63,"t":"2025-01-30T05:00:00Z","v":612944,"vw":116.554263},{"c":112.45,"h":115.485,"l":111.5,"n":21072,"o":115.23,"t":"2025-01-31T05:00:00Z","v":1145393,"vw":113.185804},{"c":110.97,"h":112.9499,"l":109.44,"n":23459,"o":112.42,"t":"2025-02-03T05:00:00Z","v":1356883,"vw":111.256018},{"c":112.04,"h":112.94,"l":109.215,"n":17390,"o":109.8,"t":"2025-02-04T05:00:00Z","v":1015021,"vw":112.090744},{"c":110.75,"h":112.13,"l":109.99,"n":16551,"o":111.66,"t":"2025-02-05T05:00:00Z","v":1104332,"vw":110.68115},{"c":108.27,"h":111.735,"l":107.24,"n":18620,"o":111.48,"t":"2025-02-06T05:00:00Z","v":744386,"vw":108.709354},{"c":109.38,"h":110.1999,"l":108.2,"n":15788,"o":108.8,"t":"2025-02-07T05:00:00Z","v":728957,"vw":109.29226},{"c":113.17,"h":114.17,"l":110.5,"n":17022,"o":110.5,"t":"2025-02-10T05:00:00Z","v":728147,"vw":113.257301},{"c":114.41,"h":116.24,"l":113.585,"n":16111,"o":113.91,"t":"2025-02-11T05:00:00Z","v":746249,"vw":114.893692},{"c":109.67,"h":114.44,"l":109.28,"n":15876,"o":114.04,"t":"2025-02-12T05:00:00Z","v":601432,"vw":110.918756},{"c":110.19,"h":110.695,"l":108.3115,"n":16202,"o":109,"t":"2025-02-13T05:00:00Z","v":674072,"vw":109.739449},{"c":110.93,"h":113.51,"l":110.045,"n":14034,"o":110.6,"t":"2025-02-14T05:00:00Z","v":641472,"vw":110.99891},{"c":112.08,"h":113.18,"l":109.12,"n":18127,"o":111.55,"t":"2025-02-18T05:00:00Z","v":812873,"vw":111.848279},{"c":114.35,"h":115.75,"l":112.92,"n":21867,"o":113.12,"t":"2025-02-19T05:00:00Z","v":954711,"vw":114.374772},{"c":115.67,"h":115.78,"l":113.52,"n":16249,"o":114.19,"t":"2025-02-20T05:00:00Z","v":686158,"vw":115.164174},{"c":111.67,"h":114.86,"l":111.5,"n":17700,"o":114.86,"t":"2025-02-21T05:00:00Z","v":1500153,"vw":112.053818},{"c":111.33,"h":112.27,"l":110.67,"n":15757,"o":111.93,"t":"2025-02-24T05:00:00Z","v":621062,"vw":111.584672},{"c":108.56,"h":111.76,"l":108.35,"n":24643,"o":110.73,"t":"2025-02-25T05:00:00Z","v":1164437,"vw":109.025575},{"c":113.3,"h":114.845,"l":111.51,"n":32950,"o":112.5,"t":"2025-02-26T05:00:00Z","v":1741444,"vw":113.184382},{"c":113.71,"h":116.09,"l":113.35,"n":17201,"o":114.96,"t":"2025-02-27T05:00:00Z","v":866123,"vw":114.270284},{"c":114.3,"h":114.41,"l":111.28,"n":19285,"o":112.985,"t":"2025-02-28T05:00:00Z","v":782653,"vw":113.668183},{"c":106.04,"h":115.24,"l":105.34,"n":28786,"o":115,"t":"2025-03-03T05:00:00Z","v":1318735,"vw":107.695689},{"c":104.13,"h":106.16,"l":100.58,"n":27407,"o":104.975,"t":"2025-03-04T05:00:00Z","v":1465258,"vw":103.588393},{"c":101.34,"h":103.38,"l":99.4,"n":32248,"o":103.27,"t":"2025-03-05T05:00:00Z","v":1864419,"vw":101.315935},{"c":102.45,"h":103.93,"l":100.36,"n":23379,"o":101.26,"t":"2025-03-06T05:00:00Z","v":1118114,"vw":102.536117},{"c":103.63,"h":105.95,"l":103.32,"n":23372,"o":103.32,"t":"2025-03-07T05:00:00Z","v":1054243,"vw":104.419516},{"c":104.04,"h":105.525,"l":102.79,"n":24781,"o":104.23,"t":"2025-03-10T04:00:00Z","v":1174716,"vw":103.899755},{"c":103.22,"h":105.53,"l":101.92,"n":22672,"o":102.99,"t":"2025-03-11T04:00:00Z","v":1154050,"vw":103.383418},{"c":106,"h":106.54,"l":102.75,"n":22678,"o":103.35,"t":"2025-03-12T04:00:00Z","v":1042659,"vw":105.583762},{"c":103.32,"h":106.555,"l":102.66,"n":17547,"o":105.26,"t":"2025-03-13T04:00:00Z","v":653301,"vw":103.78151},{"c":106.21,"h":106.31,"l":103.48,"n":16601,"o":103.91,"t":"2025-03-14T04:00:00Z","v":940573,"vw":105.829547},{"c":107.63,"h":108.55,"l":106.35,"n":18960,"o":106.5,"t":"2025-03-17T04:00:00Z","v":901218,"vw":107.573353},{"c":108.72,"h":109.5,"l":106.59,"n":21146,"o":108.23,"t":"2025-03-18T04:00:00Z","v":834090,"vw":108.482762},{"c":111.125,"h":112,"l":108.74,"n":21551,"o":108.74,"t":"2025-03-19T04:00:00Z","v":889740,"vw":111.201797},{"c":110.79,"h":111.68,"l":109.7,"n":15805,"o":110.59,"t":"2025-03-20T04:00:00Z","v":601691,"vw":110.91981},{"c":109.71,"h":110.815,"l":109.02,"n":19417,"o":110.2,"t":"2025-03-21T04:00:00Z","v":3167969,"vw":109.726453},{"c":112.78,"h":113.01,"l":110.255,"n":20844,"o":110.53,"t":"2025-03-24T04:00:00Z","v":818115,"vw":112.220422},{"c":112.6,"h":115.125,"l":112.04,"n":16868,"o":113.5,"t":"2025-03-25T04:00:00Z","v":785689,"vw":112.867454},{"c":113.68,"h":115.37,"l":113.18,"n":14087,"o":113.18,"t":"2025-03-26T04:00:00Z","v":546291,"vw":114.222347},{"c":112.14,"h":113.98,"l":111.73,"n":13646,"o":113.58,"t":"2025-03-27T04:00:00Z","v":447777,"vw":112.521793},{"c":111.73,"h":112.63,"l":110.61,"n":15443,"o":111.96,"t":"2025-03-28T04:00:00Z","v":511729,"vw":111.537491},{"c":112.72,"h":113.7648,"l":110.6479,"n":14631,"o":111.17,"t":"2025-03-31T04:00:00Z","v":584746,"vw":112.897998},{"c":112.63,"h":113.0701,"l":110.85,"n":14720,"o":112.56,"t":"2025-04-01T04:00:00Z","v":504807,"vw":112.326356},{"c":113.54,"h":113.82,"l":111.17,"n":12305,"o":111.3,"t":"2025-04-02T04:00:00Z","v":499351,"vw":113.278112},{"c":99.48,"h":107.17,"l":98.71,"n":31602,"o":106.42,"t":"2025-04-03T04:00:00Z","v":1444600,"vw":100.357997},{"c":87.82,"h":95.18,"l":86.7001,"n":42423,"o":95,"t":"2025-04-04T04:00:00Z","v":2141233,"vw":89.282418},{"c":86.02,"h":91.417,"l":82.0319,"n":34313,"o":84.37,"t":"2025-04-07T04:00:00Z","v":1730112,"vw":85.886056},{"c":82.03,"h":89.05,"l":80.8,"n":30314,"o":88.77,"t":"2025-04-08T04:00:00Z","v":1470691,"vw":83.281187},{"c":94.99,"h":96.27,"l":79.83,"n":34398,"o":81.08,"t":"2025-04-09T04:00:00Z","v":1765614,"vw":89.536153},{"c":85.89,"h":91.745,"l":83.57,"n":32894,"o":90.89,"t":"2025-04-10T04:00:00Z","v":1849373,"vw":86.212195},{"c":89.34,"h":90.11,"l":84.42,"n":24557,"o":85.89,"t":"2025-04-11T04:00:00Z","v":1154722,"vw":87.816177},{"c":88.52,"h":91.905,"l":86.66,"n":18711,"o":91.74,"t":"2025-04-14T04:00:00Z","v":1034220,"vw":88.515193},{"c":88.4,"h":90.52,"l":88.02,"n":12628,"o":88.51,"t":"2025-04-15T04:00:00Z","v":509775,"vw":88.963021},{"c":90.84,"h":92.66,"l":88.96,"n":14254,"o":88.96,"t":"2025-04-16T04:00:00Z","v":603523,"vw":91.065054},{"c":94.43,"h":95.18,"l":92.41,"n":15662,"o":92.41,"t":"2025-04-17T04:00:00Z","v":767604,"vw":94.311994},{"c":92.84,"h":93.08,"l":90.875,"n":16189,"o":92.77,"t":"2025-04-21T04:00:00Z","v":791864,"vw":92.272178},{"c":94.29,"h":95.52,"l":92.75,"n":13533,"o":94.66,"t":"2025-04-22T04:00:00Z","v":496338,"vw":94.266236},{"c":92.79,"h":97.4,"l":92.245,"n":15659,"o":95.9,"t":"2025-04-23T04:00:00Z","v":779175,"vw":93.397455},{"c":94.75,"h":95.06,"l":91.61,"n":14635,"o":94.04,"t":"2025-04-24T04:00:00Z","v":628980,"vw":94.150746},{"c":94.62,"h":95.435,"l":93.09,"n":11012,"o":93.5,"t":"2025-04-25T04:00:00Z","v":410855,"vw":94.588694},{"c":94.91,"h":95.51,"l":93.78,"n":13469,"o":94.31,"t":"2025-04-28T04:00:00Z","v":608493,"vw":94.71339},{"c":93.51,"h":94.51,"l":92.81,"n":14661,"o":94.34,"t":"2025-04-29T04:00:00Z","v":608143,"vw":93.637247},{"c":90.23,"h":92.75,"l":89.11,"n":17768,"o":92,"t":"2025-04-30T04:00:00Z","v":711551,"vw":90.282592},{"c":92.08,"h":93.395,"l":89.8,"n":18418,"o":89.85,"t":"2025-05-01T04:00:00Z","v":1013614,"vw":92.052753},{"c":93.28,"h":94.11,"l":91.57,"n":15616,"o":92.78,"t":"2025-05-02T04:00:00Z","v":699187,"vw":92.959694},{"c":90.28,"h":92.36,"l":90.11,"n":19634,"o":91.18,"t":"2025-05-05T04:00:00Z","v":844876,"vw":91.057819},{"c":90.61,"h":92.38,"l":89.97,"n":18347,"o":91.22,"t":"2025-05-06T04:00:00Z","v":833954,"vw":90.840429},{"c":90.14,"h":91.71,"l":88.35,"n":27292,"o":91.21,"t":"2025-05-07T04:00:00Z","v":1254458,"vw":90.008701},{"c":93.63,"h":94.53,"l":90.94,"n":26436,"o":90.94,"t":"2025-05-08T04:00:00Z","v":1232479,"vw":93.427144},{"c":93.04,"h":95.92,"l":92.87,"n":19609,"o":95.1,"t":"2025-05-09T04:00:00Z","v":977688,"vw":93.449978},{"c":97.63,"h":100.47,"l":97.135,"n":18420,"o":98.7,"t":"2025-05-12T04:00:00Z","v":809510,"vw":97.905533},{"c":99.49,"h":100.41,"l":97.215,"n":18955,"o":98.19,"t":"2025-05-13T04:00:00Z","v":927459,"vw":99.590923},{"c":97.98,"h":99.15,"l":96.94,"n":18021,"o":98.54,"t":"2025-05-14T04:00:00Z","v":645716,"vw":97.991144},{"c":95.88,"h":96.04,"l":93.84,"n":16941,"o":95.63,"t":"2025-05-15T04:00:00Z","v":904257,"vw":95.418082},{"c":96.67,"h":96.85,"l":94.89,"n":13058,"o":96.02,"t":"2025-05-16T04:00:00Z","v":617469,"vw":96.343258},{"c":95.03,"h":95.695,"l":94.43,"n":15418,"o":95.5,"t":"2025-05-19T04:00:00Z","v":554595,"vw":94.981343},{"c":94.63,"h":96.045,"l":94.31,"n":12322,"o":94.72,"t":"2025-05-20T04:00:00Z","v":661235,"vw":94.909033},{"c":90.54,"h":93,"l":90.49,"n":14666,"o":92.99,"t":"2025-05-21T04:00:00Z","v":739893,"vw":91.25057},{"c":90.15,"h":90.72,"l":88.27,"n":13875,"o":90.12,"t":"2025-05-22T04:00:00Z","v":579626,"vw":89.775711},{"c":89.65,"h":90.25,"l":88.56,"n":12470,"o":88.56,"t":"2025-05-23T04:00:00Z","v":555016,"vw":89.651386},{"c":91.15,"h":91.15,"l":88.7354,"n":16655,"o":90.29,"t":"2025-05-27T04:00:00Z","v":652949,"vw":90.442339},{"c":90.03,"h":92.22,"l":89.83,"n":14088,"o":92.19,"t":"2025-05-28T04:00:00Z","v":524960,"vw":90.458182},{"c":91,"h":91.23,"l":89.6,"n":12323,"o":90.98,"t":"2025-05-29T04:00:00Z","v":549930,"vw":90.572105},{"c":90,"h":90.39,"l":89.28,"n":19363,"o":89.96,"t":"2025-05-30T04:00:00Z","v":999813,"vw":89.945468},{"c":91.91,"h":93.64,"l":91.12,"n":20686,"o":92.57,"t":"2025-06-02T04:00:00Z","v":982783,"vw":92.291163},{"c":95.73,"h":96.61,"l":90.4597,"n":16333,"o":92.27,"t":"2025-06-03T04:00:00Z","v":691227,"vw":95.557737},{"c":92.53,"h":98,"l":92.51,"n":20798,"o":95.67,"t":"2025-06-04T04:00:00Z","v":915956,"vw":94.300025},{"c":92,"h":93.23,"l":91,"n":13328,"o":93.21,"t":"2025-06-05T04:00:00Z","v":558539,"vw":92.33634},{"c":94.89,"h":95.67,"l":92.81,"n":13087,"o":92.81,"t":"2025-06-06T04:00:00Z","v":544888,"vw":94.873296},{"c":97.49,"h":98.24,"l":95.16,"n":18066,"o":95.51,"t":"2025-06-09T04:00:00Z","v":747296,"vw":97.271748},{"c":99.55,"h":102.26,"l":98.76,"n":22489,"o":99,"t":"2025-06-10T04:00:00Z","v":804006,"vw":100.177252},{"c":101.68,"h":102.64,"l":99.38,"n":19607,"o":100.14,"t":"2025-06-11T04:00:00Z","v":801796,"vw":101.045191},{"c":102.39,"h":102.51,"l":99.36,"n":14536,"o":100.31,"t":"2025-06-12T04:00:00Z","v":524986,"vw":101.610759},{"c":106.04,"h":106.56,"l":103.44,"n":25402,"o":106.54,"t":"2025-06-13T04:00:00Z","v":925916,"vw":105.49817},{"c":105.71,"h":106.26,"l":103.63,"n":21858,"o":104.49,"t":"2025-06-16T04:00:00Z","v":785655,"vw":105.261001},{"c":106.86,"h":108.31,"l":105.55,"n":21199,"o":107,"t":"2025-06-17T04:00:00Z","v":815902,"vw":107.018055},{"c":104.59,"h":108.12,"l":104.47,"n":21381,"o":106.7,"t":"2025-06-18T04:00:00Z","v":939780,"vw":105.190903},{"c":104.08,"h":105.5,"l":103.04,"n":19523,"o":105.5,"t":"2025-06-20T04:00:00Z","v":1992017,"vw":104.108202},{"c":99.81,"h":105.5,"l":99.53,"n":21697,"o":105.245,"t":"2025-06-23T04:00:00Z","v":884499,"vw":100.900149},{"c":98.5,"h":99.92,"l":97.32,"n":26781,"o":98.67,"t":"2025-06-24T04:00:00Z","v":1178288,"vw":98.586321},{"c":97.66,"h":98.66,"l":96.981,"n":17410,"o":98.09,"t":"2025-06-25T04:00:00Z","v":615003,"vw":97.73726},{"c":99.35,"h":99.99,"l":97.52,"n":12271,"o":97.78,"t":"2025-06-26T04:00:00Z","v":438162,"vw":99.21536},{"c":98.7,"h":99.4,"l":97.98,"n":13750,"o":99.14,"t":"2025-06-27T04:00:00Z","v":864835,"vw":98.67266},{"c":96.85,"h":98.81,"l":96.62,"n":16030,"o":98.75,"t":"2025-06-30T04:00:00Z","v":669867,"vw":97.067483},{"c":100.84,"h":102.25,"l":96.25,"n":25347,"o":97.03,"t":"2025-07-01T04:00:00Z","v":1631307,"vw":100.775803},{"c":103.96,"h":104.06,"l":100.4718,"n":17999,"o":102.56,"t":"2025-07-02T04:00:00Z","v":892779,"vw":102.784304},{"c":104.39,"h":104.86,"l":103.41,"n":9675,"o":104.15,"t":"2025-07-03T04:00:00Z","v":512121,"vw":104.307905},{"c":103.13,"h":105.19,"l":101.76,"n":18948,"o":104,"t":"2025-07-07T04:00:00Z","v":901470,"vw":103.255985},{"c":108.2,"h":108.95,"l":103,"n":20998,"o":103.18,"t":"2025-07-08T04:00:00Z","v":930765,"vw":107.807697},{"c":106.92,"h":109.12,"l":106.19,"n":15600,"o":108.44,"t":"2025-07-09T04:00:00Z","v":631173,"vw":107.141634},{"c":108.11,"h":108.23,"l":104.79,"n":15144,"o":106.04,"t":"2025-07-10T04:00:00Z","v":565515,"vw":107.754996},{"c":109.19,"h":109.64,"l":107.3825,"n":13359,"o":107.645,"t":"2025-07-11T04:00:00Z","v":581300,"vw":109.012356},{"c":106.72,"h":108.77,"l":106.2772,"n":12798,"o":108.75,"t":"2025-07-14T04:00:00Z","v":418885,"vw":106.976516},{"c":104.09,"h":107.7072,"l":104.03,"n":10823,"o":107.07,"t":"2025-07-15T04:00:00Z","v":371597,"vw":104.948947},{"c":102.2,"h":104.4,"l":102.18,"n":14056,"o":104,"t":"2025-07-16T04:00:00Z","v":497794,"vw":102.700642},{"c":105.97,"h":106.25,"l":102,"n":13983,"o":102.3,"t":"2025-07-17T04:00:00Z","v":538921,"vw":105.186432},{"c":106.4,"h":108.33,"l":105,"n":13676,"o":107.065,"t":"2025-07-18T04:00:00Z","v":510350,"vw":106.354953},{"c":105.51,"h":107.41,"l":105.24,"n":13689,"o":106.71,"t":"2025-07-21T04:00:00Z","v":499088,"vw":105.862144},{"c":108.05,"h":108.6,"l":105.91,"n":16940,"o":105.91,"t":"2025-07-22T04:00:00Z","v":756268,"vw":107.971836},{"c":109.32,"h":110.15,"l":107.72,"n":15905,"o":107.72,"t":"2025-07-23T04:00:00Z","v":598744,"vw":109.355961},{"c":109.6,"h":111.14,"l":108.71,"n":14972,"o":108.95,"t":"2025-07-24T04:00:00Z","v":637301,"vw":109.726369},{"c":108.72,"h":110.035,"l":108.2,"n":12696,"o":109.8,"t":"2025-07-25T04:00:00Z","v":474718,"vw":109.06964},{"c":113.02,"h":113.26,"l":110.31,"n":15750,"o":110.5,"t":"2025-07-28T04:00:00Z","v":673489,"vw":112.268793},{"c":114.13,"h":114.42,"l":111.82,"n":15834,"o":113,"t":"2025-07-29T04:00:00Z","v":603707,"vw":113.36469},{"c":111.9,"h":113.645,"l":110.85,"n":14843,"o":113.54,"t":"2025-07-30T04:00:00Z","v":605506,"vw":112.081737},{"c":110.33,"h":112.55,"l":109.3477,"n":13799,"o":109.86,"t":"2025-07-31T04:00:00Z","v":621632,"vw":110.378654},{"c":105.86,"h":110.16,"l":105.49,"n":18489,"o":109.92,"t":"2025-08-01T04:00:00Z","v":656234,"vw":106.286201},{"c":105.37,"h":105.85,"l":103.21,"n":23499,"o":104.92,"t":"2025-08-04T04:00:00Z","v":833121,"vw":104.761988},{"c":106.44,"h":106.87,"l":104.6,"n":19118,"o":105.28,"t":"2025-08-05T04:00:00Z","v":752615,"vw":105.734861},{"c":104.84,"h":108.76,"l":103.87,"n":22182,"o":106.98,"t":"2025-08-06T04:00:00Z","v":755883,"vw":105.337229},{"c":99.53,"h":106.735,"l":99.235,"n":41687,"o":104.5,"t":"2025-08-07T04:00:00Z","v":1831277,"vw":101.15302},{"c":101.06,"h":101.72,"l":99.25,"n":18351,"o":100.23,"t":"2025-08-08T04:00:00Z","v":747110,"vw":100.651502},{"c":99.41,"h":102.605,"l":99.28,"n":24753,"o":101.45,"t":"2025-08-11T04:00:00Z","v":1118874,"vw":100.26662},{"c":100.05,"h":102.19,"l":99.5,"n":20307,"o":100.03,"t":"2025-08-12T04:00:00Z","v":840252,"vw":100.343616},{"c":101.33,"h":101.85,"l":99.5,"n":17454,"o":99.86,"t":"2025-08-13T04:00:00Z","v":746532,"vw":100.994647},{"c":102.81,"h":102.93,"l":99.995,"n":17597,"o":101.3,"t":"2025-08-14T04:00:00Z","v":788321,"vw":101.993049},{"c":102.11,"h":103.73,"l":101.79,"n":15543,"o":102.2,"t":"2025-08-15T04:00:00Z","v":911171,"vw":102.685105},{"c":101.71,"h":102.07,"l":100.29,"n":16538,"o":101.39,"t":"2025-08-18T04:00:00Z","v":793477,"vw":101.503777},{"c":102.09,"h":102.96,"l":100.5,"n":16749,"o":101.2,"t":"2025-08-19T04:00:00Z","v":746191,"vw":101.73512},{"c":102.58,"h":103.54,"l":101.535,"n":18519,"o":102.37,"t":"2025-08-20T04:00:00Z","v":737192,"vw":102.761848},{"c":102,"h":102.885,"l":99.64,"n":14179,"o":101.01,"t":"2025-08-21T04:00:00Z","v":666708,"vw":101.786739},{"c":105.93,"h":106.66,"l":102.44,"n":16641,"o":102.44,"t":"2025-08-22T04:00:00Z","v":660448,"vw":105.641688},{"c":107.04,"h":107.18,"l":104.73,"n":17068,"o":105.69,"t":"2025-08-25T04:00:00Z","v":770422,"vw":106.487212},{"c":105.99,"h":107.12,"l":105.44,"n":14891,"o":105.85,"t":"2025-08-26T04:00:00Z","v":778535,"vw":105.989526},{"c":108.31,"h":109.29,"l":105.505,"n":14769,"o":105.86,"t":"2025-08-27T04:00:00Z","v":690824,"vw":108.203009},{"c":109.84,"h":110.0545,"l":107.58,"n":14969,"o":108.29,"t":"2025-08-28T04:00:00Z","v":485019,"vw":109.409544},{"c":109.89,"h":110.87,"l":108.7301,"n":13655,"o":109.41,"t":"2025-08-29T04:00:00Z","v":526761,"vw":109.922224},{"c":111.65,"h":111.66,"l":108.748,"n":16387,"o":109.61,"t":"2025-09-02T04:00:00Z","v":566066,"vw":110.9885},{"c":106.94,"h":111.005,"l":106.82,"n":18033,"o":109.39,"t":"2025-09-03T04:00:00Z","v":744129,"vw":107.670296},{"c":107.48,"h":108.145,"l":105.76,"n":23142,"o":106.37,"t":"2025-09-04T04:00:00Z","v":1516489,"vw":107.439618},{"c":103.42,"h":107.195,"l":102.625,"n":26130,"o":105.73,"t":"2025-09-05T04:00:00Z","v":1401891,"vw":103.713052},{"c":103.01,"h":104.495,"l":101.45,"n":20743,"o":104.27,"t":"2025-09-08T04:00:00Z","v":1024840,"vw":102.868855},{"c":102.72,"h":105.85,"l":102.61,"n":17352,"o":103.5,"t":"2025-09-09T04:00:00Z","v":798596,"vw":103.663},{"c":106.55,"h":106.63,"l":102.42,"n":19300,"o":102.97,"t":"2025-09-10T04:00:00Z","v":926935,"vw":104.902282},{"c":104.87,"h":105.58,"l":103.56,"n":17349,"o":105.09,"t":"2025-09-11T04:00:00Z","v":813743,"vw":104.544833},{"c":104.16,"h":106.75,"l":104.03,"n":19090,"o":105.69,"t":"2025-09-12T04:00:00Z","v":927397,"vw":105.434653},{"c":102.31,"h":104.12,"l":101.88,"n":17610,"o":104.12,"t":"2025-09-15T04:00:00Z","v":672234,"vw":102.493297},{"c":106.42,"h":107.075,"l":104.01,"n":29693,"o":106.29,"t":"2025-09-16T04:00:00Z","v":1674673,"vw":106.281352},{"c":105.35,"h":107.09,"l":104.84,"n":20616,"o":105.6,"t":"2025-09-17T04:00:00Z","v":1053675,"vw":105.90174},{"c":104.33,"h":105.95,"l":103.48,"n":15417,"o":105.95,"t":"2025-09-18T04:00:00Z","v":729147,"vw":104.423378},{"c":100.37,"h":103.885,"l":100.09,"n":18695,"o":103.53,"t":"2025-09-19T04:00:00Z","v":1768297,"vw":100.718369},{"c":100.26,"h":100.5075,"l":99.4,"n":16907,"o":99.93,"t":"2025-09-22T04:00:00Z","v":776492,"vw":100.03662},{"c":102.03,"h":105.32,"l":100.365,"n":17610,"o":101.06,"t":"2025-09-23T04:00:00Z","v":863328,"vw":103.133243},{"c":104.32,"h":105.59,"l":103.15,"n":13774,"o":103.29,"t":"2025-09-24T04:00:00Z","v":593030,"vw":104.666935},{"c":103.48,"h":105.24,"l":103.204,"n":14319,"o":103.48,"t":"2025-09-25T04:00:00Z","v":682251,"vw":103.903729},{"c":104.53,"h":107.04,"l":103.55,"n":23732,"o":103.67,"t":"2025-09-26T04:00:00Z","v":1187994,"vw":105.089473},{"c":101.19,"h":103.49,"l":100.6775,"n":19216,"o":103.49,"t":"2025-09-29T04:00:00Z","v":897378,"vw":101.214353},{"c":99.37,"h":100.44,"l":98.15,"n":21724,"o":100,"t":"2025-09-30T04:00:00Z","v":1045929,"vw":99.114771},{"c":100.43,"h":100.93,"l":98.3,"n":14907,"o":98.39,"t":"2025-10-01T04:00:00Z","v":576522,"vw":100.158725},{"c":97.52,"h":100.86,"l":97.275,"n":15529,"o":99.7,"t":"2025-10-02T04:00:00Z","v":659269,"vw":98.11415},{"c":99.13,"h":100,"l":97.89,"n":15872,"o":97.89,"t":"2025-10-03T04:00:00Z","v":756858,"vw":99.113671},{"c":99.69,"h":100.87,"l":99.2,"n":16830,"o":99.76,"t":"2025-10-06T04:00:00Z","v":722151,"vw":99.962848},{"c":99.4,"h":99.55,"l":97.825,"n":15512,"o":99.04,"t":"2025-10-07T04:00:00Z","v":612712,"vw":99.031371},{"c":98.37,"h":99.5,"l":97.57,"n":16312,"o":99.5,"t":"2025-10-08T04:00:00Z","v":782542,"vw":98.363807},{"c":95.97,"h":100.29,"l":95.85,"n":17544,"o":98.91,"t":"2025-10-09T04:00:00Z","v":708166,"vw":96.723323},{"c":90.59,"h":95.94,"l":90.41,"n":18256,"o":95.23,"t":"2025-10-10T04:00:00Z","v":842921,"vw":92.035332},{"c":92.63,"h":92.69,"l":90.6068,"n":14131,"o":91.77,"t":"2025-10-13T04:00:00Z","v":644324,"vw":92.178745},{"c":90.85,"h":92.09,"l":89.86,"n":12727,"o":90.59,"t":"2025-10-14T04:00:00Z","v":530768,"vw":91.097479},{"c":90.12,"h":92.34,"l":89.86,"n":13306,"o":91.56,"t":"2025-10-15T04:00:00Z","v":695751,"vw":90.351916},{"c":89.13,"h":90.75,"l":88.16,"n":18235,"o":90.54,"t":"2025-10-16T04:00:00Z","v":904224,"vw":89.0691},{"c":89.74,"h":89.925,"l":87.62,"n":15979,"o":89.41,"t":"2025-10-17T04:00:00Z","v":778603,"vw":89.252192},{"c":89.7,"h":91.39,"l":89.28,"n":11074,"o":90.45,"t":"2025-10-20T04:00:00Z","v":443992,"vw":89.849359},{"c":89.15,"h":90.18,"l":88.62,"n":10118,"o":89.76,"t":"2025-10-21T04:00:00Z","v":446610,"vw":89.186494},{"c":89.17,"h":90.25,"l":88.305,"n":13734,"o":89.65,"t":"2025-10-22T04:00:00Z","v":570577,"vw":89.296353},{"c":93.48,"h":93.895,"l":92.18,"n":15489,"o":92.45,"t":"2025-10-23T04:00:00Z","v":771142,"vw":93.257472},{"c":92.48,"h":93.88,"l":92.34,"n":14416,"o":93.85,"t":"2025-10-24T04:00:00Z","v":515672,"vw":92.934255},{"c":93.22,"h":94.155,"l":92.67,"n":14354,"o":93.07,"t":"2025-10-27T04:00:00Z","v":600357,"vw":93.292854},{"c":90.44,"h":93.17,"l":90.364,"n":14314,"o":92.13,"t":"2025-10-28T04:00:00Z","v":782396,"vw":90.875621},{"c":90.98,"h":92.52,"l":90.28,"n":14558,"o":90.44,"t":"2025-10-29T04:00:00Z","v":544341,"vw":91.282046},{"c":90.23,"h":91.57,"l":90.1,"n":13162,"o":90.54,"t":"2025-10-30T04:00:00Z","v":516688,"vw":90.621803},{"c":90.72,"h":91.475,"l":89.755,"n":14756,"o":90.5,"t":"2025-10-31T04:00:00Z","v":718869,"vw":90.731408},{"c":90.92,"h":91.21,"l":89.25,"n":15290,"o":90.795,"t":"2025-11-03T05:00:00Z","v":600912,"vw":90.636386},{"c":88.93,"h":90.235,"l":88.305,"n":21691,"o":89.25,"t":"2025-11-04T05:00:00Z","v":951961,"vw":88.986581},{"c":84.99,"h":88.91,"l":84.84,"n":27560,"o":87.79,"t":"2025-11-05T05:00:00Z","v":1360076,"vw":85.929376},{"c":85.41,"h":87.96,"l":84.245,"n":24769,"o":85.78,"t":"2025-11-06T05:00:00Z","v":1036636,"vw":85.269662},{"c":87.4,"h":87.555,"l":84.4101,"n":24684,"o":85.5,"t":"2025-11-07T05:00:00Z","v":1047299,"vw":86.310778},{"c":87.26,"h":88.32,"l":86.28,"n":17274,"o":87.96,"t":"2025-11-10T05:00:00Z","v":682428,"vw":87.172706},{"c":90.99,"h":91.17,"l":88.5,"n":16506,"o":88.5,"t":"2025-11-11T05:00:00Z","v":896599,"vw":90.664159},{"c":89.57,"h":91.34,"l":89.13,"n":15787,"o":90.29,"t":"2025-11-12T05:00:00Z","v":821713,"vw":89.921348},{"c":90.74,"h":92.29,"l":89.65,"n":14690,"o":89.65,"t":"2025-11-13T05:00:00Z","v":675284,"vw":90.813013},{"c":93.11,"h":93.44,"l":89.6751,"n":15624,"o":91.02,"t":"2025-11-14T05:00:00Z","v":712701,"vw":92.659761},{"c":90.17,"h":92.99,"l":89.96,"n":18275,"o":92.78,"t":"2025-11-17T05:00:00Z","v":950234,"vw":90.614867},{"c":92.1,"h":92.43,"l":88.919,"n":20043,"o":89.14,"t":"2025-11-18T05:00:00Z","v":900034,"vw":91.43126},{"c":91.4,"h":91.95,"l":87.72,"n":19544,"o":88.15,"t":"2025-11-19T05:00:00Z","v":860505,"vw":90.834092},{"c":90.62,"h":94.93,"l":90.44,"n":18968,"o":92.07,"t":"2025-11-20T05:00:00Z","v":781451,"vw":92.300629},{"c":91.58,"h":92.67,"l":89.23,"n":14285,"o":90.62,"t":"2025-11-21T05:00:00Z","v":772365,"vw":91.426524},{"c":93.27,"h":93.72,"l":90.705,"n":17132,"o":91.06,"t":"2025-11-24T05:00:00Z","v":876258,"vw":92.809888},{"c":91.88,"h":92.48,"l":90.66,"n":14965,"o":92,"t":"2025-11-25T05:00:00Z","v":663708,"vw":91.750221},{"c":92.27,"h":93.07,"l":91.605,"n":13157,"o":91.94,"t":"2025-11-26T05:00:00Z","v":433894,"vw":92.460943},{"c":93.86,"h":94.29,"l":92.14,"n":8195,"o":92.14,"t":"2025-11-28T05:00:00Z","v":313887,"vw":93.820383},{"c":94.84,"h":95.43,"l":93.68,"n":14720,"o":93.98,"t":"2025-12-01T05:00:00Z","v":707407,"vw":94.775278},{"c":92.6,"h":94.485,"l":92.095,"n":11488,"o":94.24,"t":"2025-12-02T05:00:00Z","v":563097,"vw":92.8469},{"c":95.87,"h":95.97,"l":93,"n":13546,"o":93,"t":"2025-12-03T05:00:00Z","v":648479,"vw":95.464795},{"c":96.69,"h":96.715,"l":95.72,"n":13932,"o":95.96,"t":"2025-12-04T05:00:00Z","v":518403,"vw":96.449055},{"c":97.65,"h":99.8899,"l":96.345,"n":14787,"o":96.45,"t":"2025-12-05T05:00:00Z","v":618981,"vw":98.024532},{"c":97.28,"h":98.14,"l":95.5001,"n":14285,"o":96.66,"t":"2025-12-08T05:00:00Z","v":475285,"vw":97.280013},{"c":98.5,"h":98.615,"l":96.76,"n":15729,"o":97.12,"t":"2025-12-09T05:00:00Z","v":692414,"vw":98.161527},{"c":100.98,"h":101.13,"l":97.43,"n":17713,"o":98.65,"t":"2025-12-10T05:00:00Z","v":686223,"vw":100.130311},{"c":98.92,"h":100.39,"l":98.31,"n":16354,"o":99.52,"t":"2025-12-11T05:00:00Z","v":639960,"vw":99.177502},{"c":97.36,"h":100,"l":97.32,"n":12884,"o":99.84,"t":"2025-12-12T05:00:00Z","v":471876,"vw":98.093986},{"c":95.23,"h":97.31,"l":93.715,"n":12069,"o":97.31,"t":"2025-12-15T05:00:00Z","v":481260,"vw":94.955754},{"c":91.79,"h":94.765,"l":90.52,"n":16231,"o":94.37,"t":"2025-12-16T05:00:00Z","v":725015,"vw":91.68563},{"c":93.75,"h":94.09,"l":91.6,"n":15432,"o":92.69,"t":"2025-12-17T05:00:00Z","v":606964,"vw":93.011976},{"c":90.19,"h":93.47,"l":90.08,"n":14761,"o":93.34,"t":"2025-12-18T05:00:00Z","v":763387,"vw":90.890677},{"c":90.16,"h":91.855,"l":89.7101,"n":13926,"o":90.57,"t":"2025-12-19T05:00:00Z","v":1085733,"vw":90.282831},{"c":90.82,"h":92.8,"l":90.69,"n":12741,"o":91.13,"t":"2025-12-22T05:00:00Z","v":610871,"vw":91.309265},{"c":90.78,"h":91.65,"l":90.125,"n":12311,"o":91,"t":"2025-12-23T05:00:00Z","v":361599,"vw":90.651527},{"c":90.91,"h":91.135,"l":89.71,"n":5507,"o":90.4,"t":"2025-12-24T05:00:00Z","v":202398,"vw":90.793616},{"c":90.04,"h":90.645,"l":89.15,"n":10306,"o":90.57,"t":"2025-12-26T05:00:00Z","v":329552,"vw":89.810084},{"c":91.29,"h":91.68,"l":90.4,"n":13588,"o":90.64,"t":"2025-12-29T05:00:00Z","v":624946,"vw":91.273261},{"c":93.35,"h":93.54,"l":91.96,"n":12986,"o":92,"t":"2025-12-30T05:00:00Z","v":627518,"vw":93.121167},{"c":92.7,"h":93.352,"l":91.6911,"n":10624,"o":93.1,"t":"2025-12-31T05:00:00Z","v":552285,"vw":92.521217},{"c":94.68,"h":95.035,"l":91.6001,"n":16469,"o":92.58,"t":"2026-01-02T05:00:00Z","v":839634,"vw":93.968348},{"c":90.63,"h":96.415,"l":87.55,"n":23472,"o":96.015,"t":"2026-01-05T05:00:00Z","v":1246904,"vw":90.012918},{"c":89.83,"h":91.78,"l":89.175,"n":19128,"o":90.58,"t":"2026-01-06T05:00:00Z","v":958277,"vw":90.069111},{"c":88.55,"h":89.98,"l":87.35,"n":17683,"o":89.83,"t":"2026-01-07T05:00:00Z","v":710743,"vw":88.406577},{"c":94.29,"h":95.09,"l":88.54,"n":16545,"o":88.54,"t":"2026-01-08T05:00:00Z","v":725688,"vw":92.796135},{"c":92.13,"h":94.66,"l":91.93,"n":13252,"o":93.31,"t":"2026-01-09T05:00:00Z","v":538869,"vw":92.76223},{"c":91,"h":92.38,"l":90.07,"n":16472,"o":92.14,"t":"2026-01-12T05:00:00Z","v":1016059,"vw":90.9498},{"c":93.185,"h":94.13,"l":91.14,"n":16115,"o":91.14,"t":"2026-01-13T05:00:00Z","v":738068,"vw":92.87532},{"c":94.51,"h":96.25,"l":93.38,"n":19093,"o":93.38,"t":"2026-01-14T05:00:00Z","v":1003994,"vw":94.712612},{"c":91.94,"h":93.45,"l":91.36,"n":18316,"o":92.37,"t":"2026-01-15T05:00:00Z","v":1195313,"vw":92.247475},{"c":92.3,"h":92.77,"l":91.27,"n":15296,"o":92.42,"t":"2026-01-16T05:00:00Z","v":814968,"vw":91.940942},{"c":91.92,"h":93.59,"l":90.72,"n":17193,"o":92.87,"t":"2026-01-20T05:00:00Z","v":892389,"vw":91.845001},{"c":95.17,"h":96.59,"l":93.9,"n":12814,"o":93.9,"t":"2026-01-21T05:00:00Z","v":490670,"vw":95.111682},{"c":94.85,"h":95.48,"l":92.8332,"n":13692,"o":94.31,"t":"2026-01-22T05:00:00Z","v":690726,"vw":94.264099},{"c":95.53,"h":97.5,"l":94.85,"n":13829,"o":95.75,"t":"2026-01-23T05:00:00Z","v":641901,"vw":95.500143},{"c":95.91,"h":97.425,"l":94.81,"n":13229,"o":97.03,"t":"2026-01-26T05:00:00Z","v":606824,"vw":95.689926},{"c":98.04,"h":98.24,"l":95.75,"n":10714,"o":95.75,"t":"2026-01-27T05:00:00Z","v":520699,"vw":97.40071},{"c":98.16,"h":99.47,"l":97.07,"n":13039,"o":99.11,"t":"2026-01-28T05:00:00Z","v":612099,"vw":98.21385},{"c":99.22,"h":103.4292,"l":99.07,"n":18239,"o":100.98,"t":"2026-01-29T05:00:00Z","v":915538,"vw":99.957467},{"c":100.24,"h":100.895,"l":98.11,"n":15709,"o":99.03,"t":"2026-01-30T05:00:00Z","v":1149348,"vw":99.754986},{"c":96.61,"h":98.085,"l":94.8175,"n":16589,"o":96.39,"t":"2026-02-02T05:00:00Z","v":680535,"vw":96.831713},{"c":97.42,"h":98.69,"l":95.375,"n":17999,"o":96.44,"t":"2026-02-03T05:00:00Z","v":854924,"vw":97.425001},{"c":101.15,"h":101.8799,"l":98.25,"n":16625,"o":98.25,"t":"2026-02-04T05:00:00Z","v":897916,"vw":100.672845},{"c":98.47,"h":99.72,"l":96.91,"n":14482,"o":99.36,"t":"2026-02-05T05:00:00Z","v":584961,"vw":98.36926},{"c":102.89,"h":103.35,"l":98.48,"n":13127,"o":98.48,"t":"2026-02-06T05:00:00Z","v":840985,"vw":102.389898},{"c":102.34,"h":103.44,"l":100.96,"n":12693,"o":102.29,"t":"2026-02-09T05:00:00Z","v":630944,"vw":102.394834},{"c":100.43,"h":102.34,"l":99.575,"n":14778,"o":102.34,"t":"2026-02-10T05:00:00Z","v":625961,"vw":100.50781},{"c":104.16,"h":104.19,"l":102,"n":13209,"o":102.73,"t":"2026-02-11T05:00:00Z","v":559411,"vw":103.654463},{"c":99.44,"h":104.04,"l":97.96,"n":13142,"o":103.55,"t":"2026-02-12T05:00:00Z","v":548804,"vw":100.082496},{"c":102.02,"h":102.38,"l":99.16,"n":11668,"o":99.16,"t":"2026-02-13T05:00:00Z","v":483928,"vw":101.786927},{"c":99.43,"h":103.135,"l":97.3993,"n":12263,"o":102.21,"t":"2026-02-17T05:00:00Z","v":564273,"vw":99.158499},{"c":102.115,"h":102.24,"l":100.045,"n":15781,"o":101.08,"t":"2026-02-18T05:00:00Z","v":680815,"vw":101.766001},{"c":104.99,"h":105.72,"l":103.54,"n":15532,"o":103.89,"t":"2026-02-19T05:00:00Z","v":757065,"vw":104.564904},{"c":105.38,"h":105.96,"l":103.1,"n":21465,"o":104.768,"t":"2026-02-20T05:00:00Z","v":2310124,"vw":105.230703},{"c":105.25,"h":107.45,"l":103.185,"n":17681,"o":105.47,"t":"2026-02-23T05:00:00Z","v":934212,"vw":104.83395},{"c":104.92,"h":106.08,"l":103.74,"n":16544,"o":105.1,"t":"2026-02-24T05:00:00Z","v":838347,"vw":104.906772},{"c":103.7,"h":105.99,"l":101.54,"n":19207,"o":105.99,"t":"2026-02-25T05:00:00Z","v":922510,"vw":103.674826},{"c":105.38,"h":107.135,"l":102.67,"n":25790,"o":103.695,"t":"2026-02-26T05:00:00Z","v":1486784,"vw":105.338473},{"c":108.37,"h":108.9,"l":105.58,"n":20116,"o":107,"t":"2026-02-27T05:00:00Z","v":1063709,"vw":107.580449},{"c":113.32,"h":113.78,"l":109.78,"n":27962,"o":113.38,"t":"2026-03-02T05:00:00Z","v":1731903,"vw":112.469435},{"c":112.34,"h":116.255,"l":111.44,"n":24779,"o":114.55,"t":"2026-03-03T05:00:00Z","v":1251392,"vw":113.783103},{"c":114,"h":115.13,"l":110.01,"n":19275,"o":110.39,"t":"2026-03-04T05:00:00Z","v":1128535,"vw":114.010094},{"c":119.29,"h":121.05,"l":114.96,"n":30320,"o":115,"t":"2026-03-05T05:00:00Z","v":1740229,"vw":119.252598},{"c":121.36,"h":122.46,"l":119.06,"n":29842,"o":121.31,"t":"2026-03-06T05:00:00Z","v":1945170,"vw":121.415014},{"c":123.22,"h":127.5599,"l":121.82,"n":40694,"o":123.11,"t":"2026-03-09T04:00:00Z","v":2650804,"vw":124.021402},{"c":119.03,"h":123.31,"l":116.98,"n":32067,"o":121.4,"t":"2026-03-10T04:00:00Z","v":1681180,"vw":119.698318},{"c":124.8,"h":124.92,"l":118.93,"n":28344,"o":118.93,"t":"2026-03-11T04:00:00Z","v":1280601,"vw":123.220978},{"c":122.98,"h":126.73,"l":122.68,"n":27627,"o":125.78,"t":"2026-03-12T04:00:00Z","v":1794656,"vw":124.865217},{"c":123.45,"h":123.9299,"l":120.4701,"n":21305,"o":121.67,"t":"2026-03-13T04:00:00Z","v":986434,"vw":123.03531},{"c":126.37,"h":126.73,"l":120.78,"n":22855,"o":123.71,"t":"2026-03-16T04:00:00Z","v":1371434,"vw":125.618362},{"c":127.07,"h":130.17,"l":126.97,"n":24589,"o":127.55,"t":"2026-03-17T04:00:00Z","v":929517,"vw":128.037176},{"c":130.58,"h":131.14,"l":127.07,"n":24082,"o":127.07,"t":"2026-03-18T04:00:00Z","v":1399422,"vw":129.41457},{"c":130.48,"h":133.29,"l":129.855,"n":21823,"o":131.94,"t":"2026-03-19T04:00:00Z","v":1097993,"vw":131.051203},{"c":131.91,"h":132.21,"l":129.4,"n":26099,"o":130.06,"t":"2026-03-20T04:00:00Z","v":2844082,"vw":131.690733},{"c":130.75,"h":132.3,"l":126.67,"n":21820,"o":127.41,"t":"2026-03-23T04:00:00Z","v":1033787,"vw":130.450939},{"c":136.99,"h":138.88,"l":131.577,"n":22100,"o":132.87,"t":"2026-03-24T04:00:00Z","v":1009426,"vw":136.849371},{"c":138.26,"h":138.39,"l":134.385,"n":21021,"o":134.96,"t":"2026-03-25T04:00:00Z","v":827678,"vw":137.333292},{"c":143.95,"h":144.42,"l":139.965,"n":23266,"o":139.99,"t":"2026-03-26T04:00:00Z","v":1053041,"vw":143.24503},{"c":145.35,"h":146.93,"l":143.949,"n":24201,"o":145.38,"t":"2026-03-27T04:00:00Z","v":1069706,"vw":145.502172},{"c":146.24,"h":148.04,"l":145.2,"n":19727,"o":147.1,"t":"2026-03-30T04:00:00Z","v":880190,"vw":146.517679},{"c":142.18,"h":148.415,"l":139.6,"n":26307,"o":145.67,"t":"2026-03-31T04:00:00Z","v":1299144,"vw":143.899809},{"c":136.96,"h":141,"l":134.6801,"n":25895,"o":137.65,"t":"2026-04-01T04:00:00Z","v":1121698,"vw":136.682995},{"c":142,"h":145.255,"l":139.78,"n":18441,"o":143.2,"t":"2026-04-02T04:00:00Z","v":806100,"vw":141.935025},{"c":142.19,"h":143.99,"l":141.02,"n":12892,"o":141.94,"t":"2026-04-06T04:00:00Z","v":570594,"vw":142.257331},{"c":145.38,"h":146.25,"l":142.6,"n":17967,"o":143.53,"t":"2026-04-07T04:00:00Z","v":828477,"vw":145.070609},{"c":134.93,"h":135.2,"l":129.83,"n":41531,"o":131.03,"t":"2026-04-08T04:00:00Z","v":2946988,"vw":132.908382},{"c":132.78,"h":138.22,"l":132.03,"n":20432,"o":136.3,"t":"2026-04-09T04:00:00Z","v":978510,"vw":133.632493},{"c":134.17,"h":134.99,"l":131.94,"n":14749,"o":132.48,"t":"2026-04-10T04:00:00Z","v":622458,"vw":133.767279},{"c":134.76,"h":138.0299,"l":133.32,"n":16958,"o":137.11,"t":"2026-04-13T04:00:00Z","v":712442,"vw":135.140388},{"c":129.15,"h":132.75,"l":128,"n":16453,"o":132.75,"t":"2026-04-14T04:00:00Z","v":714730,"vw":129.360019},{"c":129.9,"h":131.7199,"l":127.45,"n":16020,"o":129.1,"t":"2026-04-15T04:00:00Z","v":712660,"vw":129.805524},{"c":133.99,"h":134.07,"l":129.9,"n":12940,"o":129.9,"t":"2026-04-16T04:00:00Z","v":493083,"vw":133.300878},{"c":123.58,"h":126.995,"l":119.92,"n":32339,"o":125.58,"t":"2026-04-17T04:00:00Z","v":1532516,"vw":122.52023},{"c":127.06,"h":128.61,"l":124.22,"n":22265,"o":125.415,"t":"2026-04-20T04:00:00Z","v":1145653,"vw":127.171689},{"c":131.135,"h":131.55,"l":126.75,"n":17243,"o":128.4,"t":"2026-04-21T04:00:00Z","v":721121,"vw":130.429},{"c":134.81,"h":135.8,"l":131.17,"n":14007,"o":131.91,"t":"2026-04-22T04:00:00Z","v":557704,"vw":134.320387},{"c":137.16,"h":137.71,"l":133.94,"n":14240,"o":136.62,"t":"2026-04-23T04:00:00Z","v":634089,"vw":136.069485},{"c":135.31,"h":137.37,"l":134.4279,"n":13322,"o":136.78,"t":"2026-04-24T04:00:00Z","v":438556,"vw":135.873808},{"c":137.69,"h":139.53,"l":136.33,"n":16712,"o":137.34,"t":"2026-04-27T04:00:00Z","v":771542,"vw":138.008785},{"c":140.23,"h":141.69,"l":137.75,"n":12672,"o":141.07,"t":"2026-04-28T04:00:00Z","v":717919,"vw":139.900496},{"c":146.12,"h":146.69,"l":142,"n":14927,"o":142.72,"t":"2026-04-29T04:00:00Z","v":748152,"vw":144.75784},{"c":145.6,"h":145.96,"l":139.6287,"n":16175,"o":142.2,"t":"2026-04-30T04:00:00Z","v":854337,"vw":145.201417},{"c":145.06,"h":145.49,"l":141.055,"n":16972,"o":144.41,"t":"2026-05-01T04:00:00Z","v":688447,"vw":144.180041},{"c":149.25,"h":149.94,"l":144.5,"n":17688,"o":145.47,"t":"2026-05-04T04:00:00Z","v":751850,"vw":148.908488},{"c":149.16,"h":150.5,"l":146.0801,"n":16720,"o":147.91,"t":"2026-05-05T04:00:00Z","v":710236,"vw":149.193796},{"c":140.84,"h":142.71,"l":136.88,"n":22514,"o":136.88,"t":"2026-05-06T04:00:00Z","v":972900,"vw":140.717573},{"c":137.75,"h":138.58,"l":132.82,"n":22622,"o":137.46,"t":"2026-05-07T04:00:00Z","v":913529,"vw":136.953281},{"c":136.44,"h":139.065,"l":135.5,"n":15876,"o":137.54,"t":"2026-05-08T04:00:00Z","v":690541,"vw":137.030749},{"c":140.07,"h":141.44,"l":138.11,"n":15772,"o":139.4461,"t":"2026-05-11T04:00:00Z","v":807863,"vw":140.025631},{"c":142.01,"h":143.4,"l":140.165,"n":14221,"o":140.93,"t":"2026-05-12T04:00:00Z","v":667524,"vw":142.060235},{"c":142.03,"h":143.945,"l":140.29,"n":14501,"o":143.19,"t":"2026-05-13T04:00:00Z","v":499738,"vw":141.642652},{"c":142.54,"h":143.735,"l":140.28,"n":11862,"o":142.01,"t":"2026-05-14T04:00:00Z","v":429851,"vw":142.3703},{"c":148.39,"h":148.765,"l":143.275,"n":16348,"o":143.82,"t":"2026-05-15T04:00:00Z","v":777376,"vw":147.094504},{"c":149.56,"h":151.945,"l":145.73,"n":18283,"o":148.16,"t":"2026-05-18T04:00:00Z","v":871793,"vw":149.612774},{"c":149.65,"h":151.45,"l":148.17,"n":20180,"o":150,"t":"2026-05-19T04:00:00Z","v":1285130,"vw":149.841304},{"c":145.55,"h":150.2,"l":143.25,"n":22037,"o":148.02,"t":"2026-05-20T04:00:00Z","v":1144168,"vw":145.34598},{"c":142.85,"h":148.2,"l":141.01,"n":17386,"o":148.11,"t":"2026-05-21T04:00:00Z","v":839909,"vw":143.698726},{"c":143.98,"h":144.76,"l":140,"n":13396,"o":142.31,"t":"2026-05-22T04:00:00Z","v":534055,"vw":143.49721},{"c":137.86,"h":143.32,"l":137.58,"n":13149,"o":141.37,"t":"2026-05-26T04:00:00Z","v":534827,"vw":139.044123},{"c":133.7,"h":136.2,"l":133.12,"n":14277,"o":134.47,"t":"2026-05-27T04:00:00Z","v":598538,"vw":134.436888},{"c":133.89,"h":136.595,"l":133.0001,"n":14517,"o":136.19,"t":"2026-05-28T04:00:00Z","v":695646,"vw":134.018796},{"c":131.87,"h":134.26,"l":130.25,"n":15455,"o":133.37,"t":"2026-05-29T04:00:00Z","v":1061702,"vw":131.591699},{"c":138,"h":139.89,"l":134.93,"n":15829,"o":135.51,"t":"2026-06-01T04:00:00Z","v":644175,"vw":138.108989},{"c":137.99,"h":139.12,"l":136.61,"n":12501,"o":137.1,"t":"2026-06-02T04:00:00Z","v":543813,"vw":138.153925},{"c":140.62,"h":142.22,"l":138.12,"n":13855,"o":139.42,"t":"2026-06-03T04:00:00Z","v":485286,"vw":140.727881},{"c":140.07,"h":141.12,"l":137.55,"n":13902,"o":137.9,"t":"2026-06-04T04:00:00Z","v":713714,"vw":140.022542},{"c":134.79,"h":140.93,"l":134.725,"n":15528,"o":139.85,"t":"2026-06-05T04:00:00Z","v":457214,"vw":136.123362},{"c":138.27,"h":139.525,"l":137.12,"n":12230,"o":137.28,"t":"2026-06-08T04:00:00Z","v":514060,"vw":138.317486},{"c":134.07,"h":137.505,"l":131.715,"n":16308,"o":137.41,"t":"2026-06-09T04:00:00Z","v":626423,"vw":134.030561},{"c":138.25,"h":139.87,"l":134.7,"n":17139,"o":134.73,"t":"2026-06-10T04:00:00Z","v":778205,"vw":138.419004},{"c":133.74,"h":141.215,"l":132.94,"n":17452,"o":140.41,"t":"2026-06-11T04:00:00Z","v":666370,"vw":135.191937},{"c":135.34,"h":137.19,"l":132.095,"n":12865,"o":132.16,"t":"2026-06-12T04:00:00Z","v":473346,"vw":135.62911},{"c":127.6,"h":129.33,"l":126.6201,"n":28041,"o":127.66,"t":"2026-06-15T04:00:00Z","v":1488663,"vw":128.167314},{"c":126.71,"h":127.75,"l":124.7,"n":18431,"o":124.71,"t":"2026-06-16T04:00:00Z","v":754840,"vw":126.518027},{"c":126.97,"h":128.66,"l":125.9,"n":20428,"o":126.08,"t":"2026-06-17T04:00:00Z","v":1133507,"vw":127.157112},{"c":123.12,"h":125.41,"l":121.63,"n":21027,"o":125.41,"t":"2026-06-18T04:00:00Z","v":1685508,"vw":122.999031},{"c":124.45,"h":125.31,"l":121.84,"n":21423,"o":122.5,"t":"2026-06-22T04:00:00Z","v":1253945,"vw":124.005417},{"c":124.44,"h":126.22,"l":123.36,"n":18433,"o":123.87,"t":"2026-06-23T04:00:00Z","v":695713,"vw":124.557719},{"c":119.93,"h":121.82,"l":117.15,"n":23747,"o":121.05,"t":"2026-06-24T04:00:00Z","v":1019726,"vw":119.361109},{"c":119.48,"h":120.62,"l":117.86,"n":14779,"o":118.6,"t":"2026-06-25T04:00:00Z","v":641342,"vw":119.450563},{"c":116.59,"h":120.275,"l":115.56,"n":18801,"o":118.99,"t":"2026-06-26T04:00:00Z","v":1343707,"vw":117.070785},{"c":115.97,"h":119.03,"l":115.6,"n":22890,"o":118.58,"t":"2026-06-29T04:00:00Z","v":1073018,"vw":116.577546},{"c":114.3,"h":118.23,"l":113.95,"n":19400,"o":117.11,"t":"2026-06-30T04:00:00Z","v":930625,"vw":115.07797},{"c":111.63,"h":115.945,"l":111.25,"n":16406,"o":114.3,"t":"2026-07-01T04:00:00Z","v":735916,"vw":112.246848},{"c":113.32,"h":114.66,"l":112.25,"n":16294,"o":112.25,"t":"2026-07-02T04:00:00Z","v":804742,"vw":113.103844},{"c":111.59,"h":113.58,"l":111.475,"n":16150,"o":112.23,"t":"2026-07-06T04:00:00Z","v":679369,"vw":112.097163},{"c":116.84,"h":117.695,"l":112.59,"n":18222,"o":112.59,"t":"2026-07-07T04:00:00Z","v":862092,"vw":116.226528},{"c":122.13,"h":123.29,"l":118.43,"n":21900,"o":120,"t":"2026-07-08T04:00:00Z","v":1003170,"vw":121.785832},{"c":118.48,"h":120.655,"l":117.71,"n":16705,"o":120.4,"t":"2026-07-09T04:00:00Z","v":745493,"vw":118.484169},{"c":117.39,"h":119.515,"l":116.28,"n":14994,"o":118.71,"t":"2026-07-10T04:00:00Z","v":691435,"vw":117.338096},{"c":122.36,"h":124.33,"l":119.38,"n":19029,"o":119.93,"t":"2026-07-13T04:00:00Z","v":1245884,"vw":121.940955},{"c":121.99,"h":124.0394,"l":120.77,"n":12637,"o":123.03,"t":"2026-07-14T04:00:00Z","v":581024,"vw":122.020927},{"c":123.44,"h":124.13,"l":120.06,"n":16040,"o":122,"t":"2026-07-15T04:00:00Z","v":640651,"vw":122.605412},{"c":124.08,"h":125.55,"l":123.45,"n":14831,"o":123.63,"t":"2026-07-16T04:00:00Z","v":702178,"vw":124.350644},{"c":128.1,"h":128.2482,"l":125.09,"n":15114,"o":126.5,"t":"2026-07-17T04:00:00Z","v":684363,"vw":127.174099},{"c":128.8,"h":130.075,"l":125.97,"n":15625,"o":126.21,"t":"2026-07-20T04:00:00Z","v":922236,"vw":128.90902},{"c":134.19,"h":134.19,"l":129.86,"n":18084,"o":130.4,"t":"2026-07-21T04:00:00Z","v":790967,"vw":133.141886},{"c":137.4,"h":138.97,"l":136.57,"n":19169,"o":136.68,"t":"2026-07-22T04:00:00Z","v":929476,"vw":137.718165},{"c":138.89,"h":141.838,"l":138.33,"n":19936,"o":141.838,"t":"2026-07-23T04:00:00Z","v":944518,"vw":139.361823},{"c":138.36,"h":141.09,"l":136.85,"n":14287,"o":136.85,"t":"2026-07-24T04:00:00Z","v":550562,"vw":138.777368},{"c":131.8,"h":135.72,"l":131.675,"n":15824,"o":133.725,"t":"2026-07-27T04:00:00Z","v":670647,"vw":133.161853},{"c":128.8,"h":133.465,"l":128.1,"n":16044,"o":132.72,"t":"2026-07-28T04:00:00Z","v":675664,"vw":129.657123},{"c":136.47,"h":136.75,"l":132.28,"n":19294,"o":133.45,"t":"2026-07-29T04:00:00Z","v":651033,"vw":135.742282},{"c":138.25,"h":138.92,"l":133.5901,"n":17127,"o":134.08,"t":"2026-07-30T04:00:00Z","v":696372,"vw":137.080469},{"c":140.38,"h":140.94,"l":137.96,"n":16143,"o":139.41,"t":"2026-07-31T04:00:00Z","v":840035,"vw":139.877817},{"c":139.33,"h":140.15,"l":135.02,"n":17554,"o":136.63,"t":"2026-08-03T04:00:00Z","v":759827,"vw":138.951443},{"c":136.89,"h":138.59,"l":134,"n":15198,"o":135.31,"t":"2026-08-04T04:00:00Z","v":586546,"vw":136.986765},{"c":129.95,"h":138,"l":129.7,"n":21831,"o":137.36,"t":"2026-08-05T04:00:00Z","v":920375,"vw":131.369427},{"c":132.5,"h":135.7225,"l":128.35,"n":29256,"o":130.93,"t":"2026-08-06T04:00:00Z","v":1663414,"vw":131.78154},{"c":131.35,"h":133.38,"l":129.98,"n":22108,"o":130.67,"t":"2026-08-07T04:00:00Z","v":833670,"vw":131.753256},{"c":138.52,"h":138.68,"l":133.9,"n":22861,"o":134.13,"t":"2026-08-10T04:00:00Z","v":998315,"vw":137.61197},{"c":139.23,"h":140.67,"l":136.92,"n":14968,"o":136.92,"t":"2026-08-11T04:00:00Z","v":589868,"vw":139.194993},{"c":137.58,"h":139.8888,"l":137.4,"n":16157,"o":138.9,"t":"2026-08-12T04:00:00Z","v":688095,"vw":137.958771},{"c":134.455,"h":136.13,"l":132.835,"n":13893,"o":135,"t":"2026-08-13T04:00:00Z","v":565562,"vw":134.403278},{"c":137.32,"h":139.1299,"l":134.57,"n":14522,"o":136.5,"t":"2026-08-14T04:00:00Z","v":573273,"vw":137.355433},{"c":142.88,"h":142.95,"l":136.58,"n":17492,"o":137.32,"t":"2026-08-17T04:00:00Z","v":653312,"vw":141.519668},{"c":143.94,"h":145.53,"l":141.26,"n":17146,"o":144.97,"t":"2026-08-18T04:00:00Z","v":712936,"vw":143.98853},{"c":147.83,"h":149.02,"l":144.51,"n":18087,"o":144.8,"t":"2026-08-19T04:00:00Z","v":757749,"vw":147.706565},{"c":148.81,"h":153,"l":147.55,"n":18518,"o":149.92,"t":"2026-08-20T04:00:00Z","v":756548,"vw":149.540924},{"c":147.85,"h":150.79,"l":147.23,"n":13627,"o":149.37,"t":"2026-08-21T04:00:00Z","v":577778,"vw":148.296258},{"c":144.67,"h":147.535,"l":143.2,"n":17324,"o":146.38,"t":"2026-08-24T04:00:00Z","v":643539,"vw":144.62315},{"c":140.76,"h":143.77,"l":139.86,"n":18136,"o":141.61,"t":"2026-08-25T04:00:00Z","v":596284,"vw":141.741175},{"c":140.14,"h":143.065,"l":138.13,"n":17437,"o":138.94,"t":"2026-08-26T04:00:00Z","v":622839,"vw":140.867634},{"c":145.99,"h":146.16,"l":139.44,"n":15393,"o":141,"t":"2026-08-27T04:00:00Z","v":744410,"vw":144.305243},{"c":146,"h":147.9,"l":144.01,"n":15676,"o":146.24,"t":"2026-08-28T04:00:00Z","v":660535,"vw":145.72302},{"c":147.11,"h":151.77,"l":145.635,"n":17041,"o":149.77,"t":"2026-08-31T04:00:00Z","v":934263,"vw":147.08587},{"c":150.41,"h":150.59,"l":148.01,"n":16050,"o":149.79,"t":"2026-09-01T04:00:00Z","v":519323,"vw":149.86695},{"c":149.58,"h":151.28,"l":148.94,"n":14684,"o":149.43,"t":"2026-09-02T04:00:00Z","v":503975,"vw":150.03188},{"c":148,"h":149.57,"l":146.8,"n":14683,"o":148.89,"t":"2026-09-03T04:00:00Z","v":561400,"vw":147.915801},{"c":146.39,"h":147.6564,"l":144.6,"n":11298,"o":146.26,"t":"2026-09-04T04:00:00Z","v":344945,"vw":146.48797},{"c":147.61,"h":150.415,"l":146.05,"n":18580,"o":147.92,"t":"2026-09-08T04:00:00Z","v":704776,"vw":147.732162},{"c":149.49,"h":151.3799,"l":148.93,"n":15087,"o":149.67,"t":"2026-09-09T04:00:00Z","v":634659,"vw":149.970893},{"c":151.82,"h":154,"l":148.11,"n":20164,"o":153.52,"t":"2026-09-10T04:00:00Z","v":869517,"vw":151.683315},{"c":152.01,"h":152.345,"l":147.252,"n":14362,"o":150.48,"t":"2026-09-11T04:00:00Z","v":565472,"vw":151.544875},{"c":151.22,"h":156.32,"l":150.77,"n":19557,"o":155.4,"t":"2026-09-14T04:00:00Z","v":689285,"vw":152.716382},{"c":157,"h":157.06,"l":152.42,"n":18511,"o":152.42,"t":"2026-09-15T04:00:00Z","v":545490,"vw":156.049813},{"c":147.03,"h":154.68,"l":146.18,"n":21359,"o":153.33,"t":"2026-09-16T04:00:00Z","v":791142,"vw":148.06216},{"c":146.27,"h":148.3098,"l":144.9488,"n":16886,"o":145.81,"t":"2026-09-17T04:00:00Z","v":596195,"vw":146.500171},{"c":144.49,"h":146.86,"l":143.6,"n":18379,"o":146.67,"t":"2026-09-18T04:00:00Z","v":1904439,"vw":144.622529},{"c":139.43,"h":143.29,"l":138.88,"n":15927,"o":143.29,"t":"2026-09-21T04:00:00Z","v":763076,"vw":139.765624},{"c":135.89,"h":139.125,"l":135.78,"n":19164,"o":136.52,"t":"2026-09-22T04:00:00Z","v":775707,"vw":137.100354},{"c":137.72,"h":139.6499,"l":135.9905,"n":17197,"o":138.34,"t":"2026-09-23T04:00:00Z","v":539291,"vw":138.078787},{"c":140.02,"h":141.8249,"l":138.44,"n":15642,"o":139.84,"t":"2026-09-24T04:00:00Z","v":606259,"vw":140.095759},{"c":136.27,"h":138.14,"l":135.1,"n":15366,"o":136.9,"t":"2026-09-25T04:00:00Z","v":624508,"vw":136.246592},{"c":135.15,"h":138.86,"l":134.86,"n":16379,"o":138.86,"t":"2026-09-28T04:00:00Z","v":662344,"vw":135.839632},{"c":134.41,"h":135.1,"l":132.69,"n":17233,"o":132.7,"t":"2026-09-29T04:00:00Z","v":696533,"vw":134.337635},{"c":134.07,"h":136.24,"l":133.82,"n":14665,"o":134.71,"t":"2026-09-30T04:00:00Z","v":853539,"vw":134.547985},{"c":136.85,"h":137.92,"l":133.26,"n":17181,"o":133.31,"t":"2026-10-01T04:00:00Z","v":786193,"vw":136.495634},{"c":137.01,"h":137.89,"l":134.16,"n":13444,"o":134.25,"t":"2026-10-02T04:00:00Z","v":457372,"vw":136.941309},{"c":139.11,"h":140.77,"l":135.21,"n":13325,"o":137.225,"t":"2026-10-05T04:00:00Z","v":565944,"vw":139.120707},{"c":137.53,"h":139.54,"l":137.06,"n":13252,"o":138.8,"t":"2026-10-06T04:00:00Z","v":569514,"vw":137.8912},{"c":136.05,"h":138.7111,"l":134.7,"n":14170,"o":138.3,"t":"2026-10-07T04:00:00Z","v":541917,"vw":136.087483},{"c":142.34,"h":142.44,"l":138.945,"n":18104,"o":139.21,"t":"2026-10-08T04:00:00Z","v":879859,"vw":141.873357},{"c":141.54,"h":144.6,"l":141.385,"n":15326,"o":142.11,"t":"2026-10-09T04:00:00Z","v":532337,"vw":142.409825},{"c":144.57,"h":145.18,"l":142.99,"n":12419,"o":143.12,"t":"2026-10-12T04:00:00Z","v":527885,"vw":144.508655},{"c":146.51,"h":147.29,"l":144.79,"n":15308,"o":145.5,"t":"2026-10-13T04:00:00Z","v":488497,"vw":146.328809},{"c":146.18,"h":147.89,"l":145.9,"n":13261,"o":147.06,"t":"2026-10-14T04:00:00Z","v":495319,"vw":146.422225},{"c":148.33,"h":149.91,"l":143.32,"n":20591,"o":146.9,"t":"2026-10-15T04:00:00Z","v":807732,"vw":148.130009},{"c":154.56,"h":154.9,"l":149.25,"n":18900,"o":149.7,"t":"2026-10-16T04:00:00Z","v":809173,"vw":153.319025},{"c":154.48,"h":155.8499,"l":150.83,"n":17582,"o":152.96,"t":"2026-10-19T04:00:00Z","v":724434,"vw":154.143396},{"c":152.22,"h":156.56,"l":149.44,"n":21794,"o":156.31,"t":"2026-10-20T04:00:00Z","v":920323,"vw":152.005428},{"c":150.85,"h":153.09,"l":148.59,"n":23047,"o":152.22,"t":"2026-10-21T04:00:00Z","v":1113856,"vw":150.740204},{"c":150.48,"h":152.465,"l":146,"n":17228,"o":152.28,"t":"2026-10-22T04:00:00Z","v":738722,"vw":149.766834}],"volatilityBars":[{"c":137.9,"h":137.9,"l":137.9,"n":2,"o":137.9,"t":"2026-09-22T11:30:00Z","v":110,"vw":137.9},{"c":137.3,"h":137.3,"l":137.3,"n":4,"o":137.3,"t":"2026-09-22T11:45:00Z","v":183,"vw":137.3},{"c":136.85,"h":136.85,"l":136.85,"n":1,"o":136.85,"t":"2026-09-22T13:15:00Z","v":312,"vw":136.85},{"c":136.82,"h":137.12,"l":136.29,"n":443,"o":136.52,"t":"2026-09-22T13:30:00Z","v":21869,"vw":136.675772},{"c":137.725,"h":138.33,"l":137.31,"n":276,"o":137.31,"t":"2026-09-22T13:45:00Z","v":11307,"vw":137.975881},{"c":138.66,"h":138.68,"l":137.83,"n":617,"o":137.835,"t":"2026-09-22T14:00:00Z","v":24090,"vw":138.161544},{"c":138.31,"h":138.555,"l":138,"n":1303,"o":138.54,"t":"2026-09-22T14:15:00Z","v":67630,"vw":138.222312},{"c":138.295,"h":138.4235,"l":137.39,"n":826,"o":138.08,"t":"2026-09-22T14:30:00Z","v":37248,"vw":138.039564},{"c":137.865,"h":138.5936,"l":137.79,"n":578,"o":138.315,"t":"2026-09-22T14:45:00Z","v":29996,"vw":138.094241},{"c":138.03,"h":138.07,"l":137.57,"n":540,"o":137.87,"t":"2026-09-22T15:00:00Z","v":22100,"vw":137.814773},{"c":138.12,"h":138.12,"l":137.675,"n":352,"o":137.91,"t":"2026-09-22T15:15:00Z","v":12518,"vw":137.841952},{"c":138.665,"h":138.755,"l":138.165,"n":381,"o":138.165,"t":"2026-09-22T15:30:00Z","v":12485,"vw":138.568597},{"c":138.97,"h":139.125,"l":138.655,"n":283,"o":138.73,"t":"2026-09-22T15:45:00Z","v":8498,"vw":138.862877},{"c":139.03,"h":139.03,"l":138.74,"n":384,"o":138.935,"t":"2026-09-22T16:00:00Z","v":7555,"vw":138.872103},{"c":138.58,"h":139,"l":138.5,"n":307,"o":139,"t":"2026-09-22T16:15:00Z","v":9809,"vw":138.814148},{"c":138.375,"h":138.49,"l":138.21,"n":397,"o":138.48,"t":"2026-09-22T16:30:00Z","v":11032,"vw":138.364897},{"c":137.71,"h":138.375,"l":137.64,"n":609,"o":138.37,"t":"2026-09-22T16:45:00Z","v":22932,"vw":138.040344},{"c":138.2048,"h":138.23,"l":137.74,"n":403,"o":137.785,"t":"2026-09-22T17:00:00Z","v":13593,"vw":137.898573},{"c":138.12,"h":138.24,"l":138.02,"n":263,"o":138.135,"t":"2026-09-22T17:15:00Z","v":5953,"vw":138.122521},{"c":138.155,"h":138.2799,"l":138.02,"n":411,"o":138.16,"t":"2026-09-22T17:30:00Z","v":10169,"vw":138.131414},{"c":136.96,"h":138.14,"l":136.54,"n":891,"o":138.04,"t":"2026-09-22T17:45:00Z","v":42178,"vw":137.481791},{"c":136.95,"h":137.18,"l":136.74,"n":560,"o":136.8,"t":"2026-09-22T18:00:00Z","v":17048,"vw":136.935246},{"c":137.1475,"h":137.31,"l":136.835,"n":585,"o":136.98,"t":"2026-09-22T18:15:00Z","v":16228,"vw":137.073195},{"c":137.18,"h":137.29,"l":137.01,"n":694,"o":137.065,"t":"2026-09-22T18:30:00Z","v":24287,"vw":137.121521},{"c":137.13,"h":137.32,"l":137.05,"n":558,"o":137.11,"t":"2026-09-22T18:45:00Z","v":13366,"vw":137.198396},{"c":136.79,"h":137.1,"l":136.6088,"n":780,"o":137.1,"t":"2026-09-22T19:00:00Z","v":25416,"vw":136.854846},{"c":136.385,"h":136.83,"l":136.36,"n":857,"o":136.64,"t":"2026-09-22T19:15:00Z","v":27737,"vw":136.573752},{"c":136.42,"h":136.42,"l":135.94,"n":964,"o":136.35,"t":"2026-09-22T19:30:00Z","v":21566,"vw":136.160901},{"c":135.94,"h":136.39,"l":135.78,"n":2856,"o":136.295,"t":"2026-09-22T19:45:00Z","v":81609,"vw":135.947883},{"c":135.89,"h":135.89,"l":135.89,"n":52,"o":135.89,"t":"2026-09-22T20:00:00Z","v":150973,"vw":135.89},{"c":136.61,"h":136.61,"l":136.61,"n":10,"o":136.61,"t":"2026-09-22T23:45:00Z","v":201,"vw":136.61},{"c":140,"h":140,"l":140,"n":1,"o":140,"t":"2026-09-23T13:15:00Z","v":136,"vw":140},{"c":135.9905,"h":138.34,"l":135.9905,"n":338,"o":138.34,"t":"2026-09-23T13:30:00Z","v":19351,"vw":137.327651},{"c":137.73,"h":138.07,"l":136.81,"n":404,"o":136.97,"t":"2026-09-23T13:45:00Z","v":14181,"vw":137.77534},{"c":138.245,"h":138.33,"l":137.48,"n":554,"o":137.5107,"t":"2026-09-23T14:00:00Z","v":14366,"vw":137.839859},{"c":138.39,"h":138.57,"l":138.07,"n":521,"o":138.25,"t":"2026-09-23T14:15:00Z","v":14856,"vw":138.370401},{"c":138.26,"h":139,"l":137.8601,"n":549,"o":138.6,"t":"2026-09-23T14:30:00Z","v":16648,"vw":138.555737},{"c":138.055,"h":138.145,"l":137.4127,"n":462,"o":138.145,"t":"2026-09-23T14:45:00Z","v":15115,"vw":137.78273},{"c":138.88,"h":138.88,"l":137.84,"n":515,"o":138.1075,"t":"2026-09-23T15:00:00Z","v":13159,"vw":138.302212},{"c":139.3,"h":139.31,"l":138.35,"n":541,"o":138.85,"t":"2026-09-23T15:15:00Z","v":14495,"vw":138.821971},{"c":138.755,"h":139.6499,"l":138.545,"n":633,"o":139.32,"t":"2026-09-23T15:30:00Z","v":16864,"vw":138.89038},{"c":139.01,"h":139.35,"l":139.01,"n":396,"o":139.05,"t":"2026-09-23T15:45:00Z","v":9291,"vw":139.182816},{"c":139.4,"h":139.445,"l":138.82,"n":316,"o":138.96,"t":"2026-09-23T16:00:00Z","v":6585,"vw":139.210968},{"c":139.4,"h":139.5,"l":139.055,"n":386,"o":139.21,"t":"2026-09-23T16:15:00Z","v":11159,"vw":139.273002},{"c":139.39,"h":139.4498,"l":139.095,"n":462,"o":139.41,"t":"2026-09-23T16:30:00Z","v":11830,"vw":139.282321},{"c":138.07,"h":139.58,"l":137.94,"n":910,"o":139.48,"t":"2026-09-23T16:45:00Z","v":26143,"vw":138.874141},{"c":137.92,"h":138.22,"l":137.75,"n":390,"o":137.975,"t":"2026-09-23T17:00:00Z","v":8619,"vw":138.037375},{"c":138.155,"h":138.18,"l":137.63,"n":438,"o":137.63,"t":"2026-09-23T17:15:00Z","v":12960,"vw":137.977814},{"c":138.54,"h":138.635,"l":138.11,"n":544,"o":138.18,"t":"2026-09-23T17:30:00Z","v":15689,"vw":138.432508},{"c":138.15,"h":138.525,"l":137.92,"n":411,"o":138.525,"t":"2026-09-23T17:45:00Z","v":9999,"vw":138.139387},{"c":138.01,"h":138.2,"l":138.01,"n":403,"o":138.14,"t":"2026-09-23T18:00:00Z","v":8783,"vw":138.090339},{"c":138.155,"h":138.33,"l":137.83,"n":484,"o":138.01,"t":"2026-09-23T18:15:00Z","v":13032,"vw":138.049468},{"c":137.93,"h":138.38,"l":137.785,"n":459,"o":138.32,"t":"2026-09-23T18:30:00Z","v":13545,"vw":138.059992},{"c":137.87,"h":138,"l":137.715,"n":439,"o":137.905,"t":"2026-09-23T18:45:00Z","v":14467,"vw":137.890636},{"c":138.095,"h":138.11,"l":137.8391,"n":485,"o":137.86,"t":"2026-09-23T19:00:00Z","v":16935,"vw":137.966723},{"c":138.03,"h":138.11,"l":137.905,"n":634,"o":138.01,"t":"2026-09-23T19:15:00Z","v":15091,"vw":138.008292},{"c":137.85,"h":138.12,"l":137.8,"n":876,"o":138.005,"t":"2026-09-23T19:30:00Z","v":26779,"vw":137.914826},{"c":137.72,"h":137.94,"l":137.145,"n":2225,"o":137.86,"t":"2026-09-23T19:45:00Z","v":68310,"vw":137.616954},{"c":137.72,"h":137.72,"l":137.72,"n":55,"o":137.72,"t":"2026-09-23T20:00:00Z","v":84579,"vw":137.72},{"c":138.141,"h":138.141,"l":138.141,"n":1,"o":138.141,"t":"2026-09-23T22:00:00Z","v":300,"vw":138.141},{"c":139.45,"h":139.87,"l":138.44,"n":205,"o":139.84,"t":"2026-09-24T13:30:00Z","v":16163,"vw":139.279523},{"c":139.615,"h":139.78,"l":139.1875,"n":306,"o":139.495,"t":"2026-09-24T13:45:00Z","v":9567,"vw":139.480832},{"c":140.185,"h":140.185,"l":139.06,"n":270,"o":139.565,"t":"2026-09-24T14:00:00Z","v":13971,"vw":139.671953},{"c":140.32,"h":140.34,"l":139.93,"n":328,"o":140.1025,"t":"2026-09-24T14:15:00Z","v":10197,"vw":140.150591},{"c":140.8459,"h":140.89,"l":140.415,"n":280,"o":140.47,"t":"2026-09-24T14:30:00Z","v":9683,"vw":140.731665},{"c":141.06,"h":141.06,"l":140.32,"n":423,"o":140.86,"t":"2026-09-24T14:45:00Z","v":16579,"vw":140.668836},{"c":141.075,"h":141.14,"l":140.73,"n":381,"o":140.92,"t":"2026-09-24T15:00:00Z","v":11833,"vw":140.945424},{"c":141.275,"h":141.28,"l":140.78,"n":507,"o":141.155,"t":"2026-09-24T15:15:00Z","v":17910,"vw":140.999871},{"c":141.775,"h":141.8249,"l":141.275,"n":463,"o":141.275,"t":"2026-09-24T15:30:00Z","v":18753,"vw":141.491326},{"c":141.095,"h":141.74,"l":141.095,"n":368,"o":141.71,"t":"2026-09-24T15:45:00Z","v":11953,"vw":141.362668},{"c":141.47,"h":141.695,"l":141.17,"n":388,"o":141.17,"t":"2026-09-24T16:00:00Z","v":13167,"vw":141.45655},{"c":139.5,"h":141.29,"l":138.9,"n":1158,"o":141.28,"t":"2026-09-24T16:15:00Z","v":35625,"vw":140.038359},{"c":139.01,"h":139.69,"l":138.64,"n":420,"o":139.34,"t":"2026-09-24T16:30:00Z","v":13424,"vw":139.096212},{"c":139.705,"h":139.775,"l":138.905,"n":454,"o":138.905,"t":"2026-09-24T16:45:00Z","v":13695,"vw":139.448881},{"c":139.76,"h":140.01,"l":139.48,"n":475,"o":139.85,"t":"2026-09-24T17:00:00Z","v":14615,"vw":139.799516},{"c":139.75,"h":139.8469,"l":139.565,"n":358,"o":139.745,"t":"2026-09-24T17:15:00Z","v":10228,"vw":139.722328},{"c":140.3,"h":140.33,"l":139.68,"n":487,"o":139.68,"t":"2026-09-24T17:30:00Z","v":15786,"vw":139.952789},{"c":140.39,"h":140.46,"l":140.2211,"n":397,"o":140.46,"t":"2026-09-24T17:45:00Z","v":13231,"vw":140.321341},{"c":140.15,"h":140.47,"l":140.15,"n":255,"o":140.37,"t":"2026-09-24T18:00:00Z","v":7098,"vw":140.310998},{"c":139.93,"h":140.19,"l":139.756,"n":465,"o":140.19,"t":"2026-09-24T18:15:00Z","v":13394,"vw":139.931015},{"c":139.63,"h":140.07,"l":139.32,"n":788,"o":139.965,"t":"2026-09-24T18:30:00Z","v":26399,"vw":139.665857},{"c":139.81,"h":140.13,"l":139.65,"n":433,"o":139.835,"t":"2026-09-24T18:45:00Z","v":14822,"vw":139.91026},{"c":140.27,"h":140.5,"l":139.7978,"n":521,"o":139.96,"t":"2026-09-24T19:00:00Z","v":14935,"vw":140.090436},{"c":140.07,"h":140.55,"l":140.02,"n":543,"o":140.25,"t":"2026-09-24T19:15:00Z","v":16874,"vw":140.315875},{"c":140.04,"h":140.16,"l":139.425,"n":966,"o":140.12,"t":"2026-09-24T19:30:00Z","v":46335,"vw":139.762049},{"c":139.87,"h":140.105,"l":139.73,"n":2293,"o":140.08,"t":"2026-09-24T19:45:00Z","v":77521,"vw":139.978341},{"c":140.02,"h":140.02,"l":140.02,"n":56,"o":140.02,"t":"2026-09-24T20:00:00Z","v":99873,"vw":140.02},{"c":140.5,"h":142.82,"l":140.5,"n":15,"o":142.82,"t":"2026-09-24T22:30:00Z","v":306,"vw":141.66},{"c":138,"h":138,"l":138,"n":2,"o":138,"t":"2026-09-25T09:00:00Z","v":179,"vw":138},{"c":138.55,"h":138.55,"l":138.55,"n":15,"o":138.55,"t":"2026-09-25T10:00:00Z","v":167,"vw":138.55},{"c":136.96,"h":138.14,"l":136.9,"n":208,"o":137.29,"t":"2026-09-25T13:30:00Z","v":15908,"vw":137.486836},{"c":137.26,"h":137.3527,"l":136.61,"n":244,"o":136.91,"t":"2026-09-25T13:45:00Z","v":8857,"vw":137.056528},{"c":137.625,"h":137.9199,"l":136.89,"n":249,"o":137.35,"t":"2026-09-25T14:00:00Z","v":9625,"vw":137.437255},{"c":136.93,"h":138,"l":136.81,"n":293,"o":137.38,"t":"2026-09-25T14:15:00Z","v":11820,"vw":137.550885},{"c":136.885,"h":137.2,"l":136.74,"n":328,"o":137.2,"t":"2026-09-25T14:30:00Z","v":8595,"vw":136.932574},{"c":137.02,"h":137.14,"l":136.5425,"n":353,"o":136.9,"t":"2026-09-25T14:45:00Z","v":10247,"vw":136.900291},{"c":137.54,"h":137.66,"l":137.22,"n":202,"o":137.22,"t":"2026-09-25T15:00:00Z","v":6846,"vw":137.515488},{"c":137.37,"h":137.435,"l":137.1,"n":336,"o":137.36,"t":"2026-09-25T15:15:00Z","v":10181,"vw":137.250556},{"c":137.43,"h":137.5415,"l":137.14,"n":281,"o":137.27,"t":"2026-09-25T15:30:00Z","v":9025,"vw":137.377881},{"c":136.16,"h":137.525,"l":136.16,"n":674,"o":137.48,"t":"2026-09-25T15:45:00Z","v":23716,"vw":137.023339},{"c":135.9,"h":136.33,"l":135.7,"n":927,"o":136.325,"t":"2026-09-25T16:00:00Z","v":24799,"vw":135.989888},{"c":135.41,"h":135.97,"l":135.41,"n":787,"o":135.77,"t":"2026-09-25T16:15:00Z","v":33419,"vw":135.688121},{"c":135.375,"h":135.93,"l":135.1175,"n":700,"o":135.345,"t":"2026-09-25T16:30:00Z","v":33273,"vw":135.556556},{"c":135.78,"h":135.97,"l":135.48,"n":431,"o":135.48,"t":"2026-09-25T16:45:00Z","v":14185,"vw":135.772128},{"c":135.19,"h":135.68,"l":135.185,"n":469,"o":135.68,"t":"2026-09-25T17:00:00Z","v":16349,"vw":135.405647},{"c":135.42,"h":135.52,"l":135.18,"n":388,"o":135.26,"t":"2026-09-25T17:15:00Z","v":14021,"vw":135.317834},{"c":135.23,"h":135.55,"l":135.1,"n":562,"o":135.42,"t":"2026-09-25T17:30:00Z","v":17711,"vw":135.360697},{"c":135.44,"h":135.555,"l":135.285,"n":299,"o":135.285,"t":"2026-09-25T17:45:00Z","v":13367,"vw":135.449795},{"c":135.81,"h":135.97,"l":135.48,"n":497,"o":135.49,"t":"2026-09-25T18:00:00Z","v":20570,"vw":135.779361},{"c":135.77,"h":135.96,"l":135.615,"n":696,"o":135.805,"t":"2026-09-25T18:15:00Z","v":16748,"vw":135.803451},{"c":135.71,"h":135.9,"l":135.525,"n":641,"o":135.79,"t":"2026-09-25T18:30:00Z","v":17580,"vw":135.718277},{"c":136.055,"h":136.055,"l":135.77,"n":421,"o":135.82,"t":"2026-09-25T18:45:00Z","v":11500,"vw":135.867174},{"c":136.37,"h":136.37,"l":135.94,"n":567,"o":136.04,"t":"2026-09-25T19:00:00Z","v":14413,"vw":136.1245},{"c":136.41,"h":136.595,"l":136.21,"n":669,"o":136.35,"t":"2026-09-25T19:15:00Z","v":26635,"vw":136.346964},{"c":136.66,"h":136.66,"l":136.27,"n":765,"o":136.38,"t":"2026-09-25T19:30:00Z","v":24758,"vw":136.496501},{"c":136.25,"h":136.83,"l":136.06,"n":2345,"o":136.63,"t":"2026-09-25T19:45:00Z","v":66208,"vw":136.434242},{"c":136.27,"h":136.27,"l":136.27,"n":41,"o":136.27,"t":"2026-09-25T20:00:00Z","v":130833,"vw":136.27},{"c":139.77,"h":139.77,"l":137.91,"n":5,"o":137.91,"t":"2026-09-28T08:00:00Z","v":400,"vw":138.646667},{"c":138.06,"h":138.06,"l":138.06,"n":1,"o":138.06,"t":"2026-09-28T12:15:00Z","v":100,"vw":138.06},{"c":138,"h":138,"l":138,"n":1,"o":138,"t":"2026-09-28T12:30:00Z","v":200,"vw":138},{"c":137.2,"h":138.86,"l":136.47,"n":382,"o":138.86,"t":"2026-09-28T13:30:00Z","v":23486,"vw":137.882252},{"c":136.95,"h":137.41,"l":136.56,"n":374,"o":137.02,"t":"2026-09-28T13:45:00Z","v":14378,"vw":136.994354},{"c":137.18,"h":137.39,"l":136.51,"n":406,"o":137.08,"t":"2026-09-28T14:00:00Z","v":11466,"vw":136.949337},{"c":136.7,"h":137.18,"l":136.615,"n":530,"o":137.18,"t":"2026-09-28T14:15:00Z","v":17421,"vw":136.868317},{"c":136.52,"h":137,"l":136.52,"n":478,"o":136.755,"t":"2026-09-28T14:30:00Z","v":11965,"vw":136.81437},{"c":136.67,"h":136.92,"l":136.395,"n":415,"o":136.6351,"t":"2026-09-28T14:45:00Z","v":12541,"vw":136.71459},{"c":137.06,"h":137.06,"l":136.495,"n":349,"o":136.64,"t":"2026-09-28T15:00:00Z","v":9780,"vw":136.765662},{"c":136.78,"h":137.235,"l":136.75,"n":500,"o":137.04,"t":"2026-09-28T15:15:00Z","v":15498,"vw":137.07911},{"c":136.905,"h":137.04,"l":136.63,"n":433,"o":136.71,"t":"2026-09-28T15:30:00Z","v":15341,"vw":136.864689},{"c":136.82,"h":137.11,"l":136.82,"n":180,"o":136.905,"t":"2026-09-28T15:45:00Z","v":5433,"vw":137.035104},{"c":136.59,"h":136.86,"l":136.3775,"n":410,"o":136.8,"t":"2026-09-28T16:00:00Z","v":11531,"vw":136.608732},{"c":135.58,"h":136.585,"l":135.1,"n":1135,"o":136.585,"t":"2026-09-28T16:15:00Z","v":46913,"vw":135.923298},{"c":136.37,"h":136.37,"l":135.33,"n":473,"o":135.575,"t":"2026-09-28T16:30:00Z","v":17074,"vw":135.834919},{"c":136.475,"h":136.62,"l":136.3,"n":376,"o":136.35,"t":"2026-09-28T16:45:00Z","v":11119,"vw":136.469823},{"c":135.62,"h":136.75,"l":135.35,"n":940,"o":136.535,"t":"2026-09-28T17:00:00Z","v":36903,"vw":136.080724},{"c":136.38,"h":136.4,"l":135.51,"n":383,"o":135.58,"t":"2026-09-28T17:15:00Z","v":9021,"vw":136.181489},{"c":136.06,"h":136.405,"l":136.03,"n":526,"o":136.345,"t":"2026-09-28T17:30:00Z","v":15775,"vw":136.170205},{"c":135.96,"h":136.18,"l":135.87,"n":387,"o":136.12,"t":"2026-09-28T17:45:00Z","v":9495,"vw":136.046706},{"c":136.14,"h":136.25,"l":135.95,"n":444,"o":136.2,"t":"2026-09-28T18:00:00Z","v":13166,"vw":136.135656},{"c":136.07,"h":136.29,"l":135.945,"n":397,"o":136.13,"t":"2026-09-28T18:15:00Z","v":10218,"vw":136.135896},{"c":135.65,"h":136.06,"l":135.58,"n":407,"o":136.06,"t":"2026-09-28T18:30:00Z","v":11304,"vw":135.833645},{"c":134.98,"h":135.65,"l":134.87,"n":721,"o":135.62,"t":"2026-09-28T18:45:00Z","v":28068,"vw":135.347035},{"c":135.35,"h":135.35,"l":134.86,"n":514,"o":134.92,"t":"2026-09-28T19:00:00Z","v":18548,"vw":135.145353},{"c":135.45,"h":135.45,"l":135.27,"n":743,"o":135.28,"t":"2026-09-28T19:15:00Z","v":25891,"vw":135.343978},{"c":135.48,"h":135.66,"l":135.31,"n":874,"o":135.45,"t":"2026-09-28T19:30:00Z","v":22828,"vw":135.459518},{"c":135.1,"h":135.435,"l":134.89,"n":2353,"o":135.43,"t":"2026-09-28T19:45:00Z","v":83500,"vw":135.11236},{"c":135.15,"h":135.15,"l":135.15,"n":35,"o":135.15,"t":"2026-09-28T20:00:00Z","v":139629,"vw":135.15},{"c":134.42,"h":134.42,"l":134.42,"n":1,"o":134.42,"t":"2026-09-29T12:15:00Z","v":121,"vw":134.42},{"c":133.01,"h":134.41,"l":133.01,"n":7,"o":134.4,"t":"2026-09-29T12:30:00Z","v":570,"vw":134.045913},{"c":132.75,"h":132.75,"l":132.75,"n":1,"o":132.75,"t":"2026-09-29T13:15:00Z","v":413,"vw":132.75},{"c":134.28,"h":134.28,"l":132.69,"n":408,"o":132.78,"t":"2026-09-29T13:30:00Z","v":27749,"vw":133.253427},{"c":134.69,"h":134.76,"l":134.1427,"n":273,"o":134.49,"t":"2026-09-29T13:45:00Z","v":10624,"vw":134.456987},{"c":134.695,"h":134.8885,"l":134.365,"n":394,"o":134.8885,"t":"2026-09-29T14:00:00Z","v":13966,"vw":134.667315},{"c":134.8,"h":135.02,"l":134.485,"n":532,"o":134.78,"t":"2026-09-29T14:15:00Z","v":17635,"vw":134.712255},{"c":134.225,"h":134.75,"l":134.195,"n":289,"o":134.74,"t":"2026-09-29T14:30:00Z","v":12879,"vw":134.526248},{"c":134.515,"h":134.57,"l":134,"n":389,"o":134.135,"t":"2026-09-29T14:45:00Z","v":14141,"vw":134.317749},{"c":134.515,"h":134.7,"l":134.3,"n":512,"o":134.48,"t":"2026-09-29T15:00:00Z","v":17647,"vw":134.47958},{"c":134.88,"h":134.88,"l":134.52,"n":368,"o":134.58,"t":"2026-09-29T15:15:00Z","v":11229,"vw":134.70429},{"c":134.98,"h":135.02,"l":134.48,"n":652,"o":134.81,"t":"2026-09-29T15:30:00Z","v":24459,"vw":134.754242},{"c":134.83,"h":135.1,"l":134.33,"n":787,"o":134.91,"t":"2026-09-29T15:45:00Z","v":31703,"vw":134.659713},{"c":134.75,"h":135.005,"l":134.75,"n":343,"o":134.845,"t":"2026-09-29T16:00:00Z","v":11664,"vw":134.86661},{"c":134.72,"h":134.85,"l":134.32,"n":582,"o":134.835,"t":"2026-09-29T16:15:00Z","v":24108,"vw":134.624726},{"c":134.78,"h":134.875,"l":134.53,"n":420,"o":134.83,"t":"2026-09-29T16:30:00Z","v":15438,"vw":134.731213},{"c":134.62,"h":134.795,"l":134.53,"n":449,"o":134.71,"t":"2026-09-29T16:45:00Z","v":16561,"vw":134.664209},{"c":134.41,"h":134.685,"l":134.41,"n":372,"o":134.66,"t":"2026-09-29T17:00:00Z","v":12070,"vw":134.558983},{"c":134.29,"h":134.44,"l":134.28,"n":360,"o":134.35,"t":"2026-09-29T17:15:00Z","v":9300,"vw":134.393182},{"c":134.16,"h":134.46,"l":134.11,"n":386,"o":134.29,"t":"2026-09-29T17:30:00Z","v":10820,"vw":134.285405},{"c":134.545,"h":134.67,"l":134.01,"n":596,"o":134.15,"t":"2026-09-29T17:45:00Z","v":20365,"vw":134.360282},{"c":134.33,"h":134.78,"l":133.79,"n":755,"o":134.46,"t":"2026-09-29T18:00:00Z","v":32574,"vw":134.314878},{"c":134.2,"h":134.51,"l":134.13,"n":688,"o":134.32,"t":"2026-09-29T18:15:00Z","v":26177,"vw":134.370519},{"c":133.82,"h":134.14,"l":133.6501,"n":610,"o":134.02,"t":"2026-09-29T18:30:00Z","v":21505,"vw":133.894934},{"c":133.71,"h":133.8899,"l":133.62,"n":540,"o":133.82,"t":"2026-09-29T18:45:00Z","v":23901,"vw":133.732881},{"c":133.955,"h":134.085,"l":133.62,"n":934,"o":133.77,"t":"2026-09-29T19:00:00Z","v":35782,"vw":133.838574},{"c":134.38,"h":134.43,"l":133.95,"n":699,"o":133.9625,"t":"2026-09-29T19:15:00Z","v":21266,"vw":134.277366},{"c":134.165,"h":134.43,"l":134.03,"n":1008,"o":134.38,"t":"2026-09-29T19:30:00Z","v":27191,"vw":134.253973},{"c":134.51,"h":134.51,"l":134.11,"n":2640,"o":134.165,"t":"2026-09-29T19:45:00Z","v":98666,"vw":134.363945},{"c":134.41,"h":134.41,"l":134.41,"n":48,"o":134.41,"t":"2026-09-29T20:00:00Z","v":82976,"vw":134.41},{"c":134.675,"h":135.095,"l":133.82,"n":351,"o":134.71,"t":"2026-09-30T13:30:00Z","v":25435,"vw":134.550465},{"c":134.34,"h":135.15,"l":134.335,"n":421,"o":134.675,"t":"2026-09-30T13:45:00Z","v":18471,"vw":134.636033},{"c":134.16,"h":134.345,"l":133.96,"n":521,"o":134.33,"t":"2026-09-30T14:00:00Z","v":25701,"vw":134.144404},{"c":134.6,"h":134.685,"l":134.055,"n":382,"o":134.165,"t":"2026-09-30T14:15:00Z","v":14362,"vw":134.423223},{"c":134.165,"h":134.89,"l":134.165,"n":357,"o":134.65,"t":"2026-09-30T14:30:00Z","v":11432,"vw":134.680361},{"c":134.67,"h":134.67,"l":134.19,"n":494,"o":134.23,"t":"2026-09-30T14:45:00Z","v":22734,"vw":134.482826},{"c":134.65,"h":135.12,"l":134.64,"n":619,"o":134.78,"t":"2026-09-30T15:00:00Z","v":24790,"vw":134.83534},{"c":134.805,"h":134.92,"l":134.74,"n":350,"o":134.74,"t":"2026-09-30T15:15:00Z","v":14439,"vw":134.897094},{"c":135.6,"h":135.6,"l":134.81,"n":457,"o":134.83,"t":"2026-09-30T15:30:00Z","v":17208,"vw":135.191069},{"c":135.82,"h":136.24,"l":135.51,"n":455,"o":135.56,"t":"2026-09-30T15:45:00Z","v":27341,"vw":135.860518},{"c":136.15,"h":136.19,"l":135.46,"n":437,"o":135.875,"t":"2026-09-30T16:00:00Z","v":15924,"vw":135.959382},{"c":135.765,"h":136.15,"l":135.765,"n":325,"o":136.0975,"t":"2026-09-30T16:15:00Z","v":19021,"vw":136.043123},{"c":135.735,"h":135.79,"l":135.48,"n":354,"o":135.75,"t":"2026-09-30T16:30:00Z","v":17430,"vw":135.693951},{"c":135.795,"h":136.04,"l":135.76,"n":320,"o":135.78,"t":"2026-09-30T16:45:00Z","v":11954,"vw":135.906311},{"c":135.685,"h":135.78,"l":135.5,"n":231,"o":135.78,"t":"2026-09-30T17:00:00Z","v":7573,"vw":135.634542},{"c":135.82,"h":135.82,"l":135.375,"n":259,"o":135.68,"t":"2026-09-30T17:15:00Z","v":9079,"vw":135.595084},{"c":135.795,"h":136.005,"l":135.69,"n":198,"o":135.74,"t":"2026-09-30T17:30:00Z","v":7647,"vw":135.824678},{"c":135.49,"h":135.7775,"l":135.33,"n":308,"o":135.765,"t":"2026-09-30T17:45:00Z","v":10837,"vw":135.551626},{"c":135.375,"h":135.65,"l":135.33,"n":230,"o":135.49,"t":"2026-09-30T18:00:00Z","v":9208,"vw":135.544181},{"c":134.95,"h":135.41,"l":134.95,"n":362,"o":135.36,"t":"2026-09-30T18:15:00Z","v":11941,"vw":135.303215},{"c":135.11,"h":135.32,"l":134.905,"n":372,"o":135.025,"t":"2026-09-30T18:30:00Z","v":12351,"vw":135.101736},{"c":134.49,"h":135.105,"l":134.49,"n":334,"o":135.105,"t":"2026-09-30T18:45:00Z","v":9641,"vw":134.747389},{"c":134.79,"h":134.79,"l":134.49,"n":596,"o":134.49,"t":"2026-09-30T19:00:00Z","v":23824,"vw":134.64918},{"c":134.5,"h":134.79,"l":134.34,"n":574,"o":134.79,"t":"2026-09-30T19:15:00Z","v":21827,"vw":134.508141},{"c":134.78,"h":134.78,"l":134.38,"n":798,"o":134.485,"t":"2026-09-30T19:30:00Z","v":34919,"vw":134.569066},{"c":134.1,"h":134.77,"l":133.9,"n":3350,"o":134.77,"t":"2026-09-30T19:45:00Z","v":153757,"vw":134.246055},{"c":134,"h":134.07,"l":134,"n":46,"o":134.07,"t":"2026-09-30T20:00:00Z","v":256656,"vw":134.069972},{"c":134.765,"h":134.89,"l":133.26,"n":366,"o":133.31,"t":"2026-10-01T13:30:00Z","v":19393,"vw":133.907422},{"c":136.125,"h":136.25,"l":134.72,"n":298,"o":134.72,"t":"2026-10-01T13:45:00Z","v":11235,"vw":135.762396},{"c":135.67,"h":136.33,"l":135.405,"n":316,"o":135.89,"t":"2026-10-01T14:00:00Z","v":7807,"vw":135.826196},{"c":135.62,"h":136.23,"l":135.62,"n":375,"o":135.91,"t":"2026-10-01T14:15:00Z","v":11836,"vw":135.97414},{"c":135.74,"h":136.11,"l":135.525,"n":426,"o":135.78,"t":"2026-10-01T14:30:00Z","v":9505,"vw":135.766355},{"c":135.785,"h":136.34,"l":135.55,"n":543,"o":135.99,"t":"2026-10-01T14:45:00Z","v":15909,"vw":135.915942},{"c":135.8,"h":136.0785,"l":135.605,"n":431,"o":135.72,"t":"2026-10-01T15:00:00Z","v":14117,"vw":135.884851},{"c":135.8,"h":136.39,"l":135.8,"n":421,"o":135.85,"t":"2026-10-01T15:15:00Z","v":15388,"vw":136.202428},{"c":135.57,"h":135.73,"l":135.35,"n":368,"o":135.68,"t":"2026-10-01T15:30:00Z","v":8177,"vw":135.542958},{"c":136.31,"h":136.46,"l":135.675,"n":741,"o":135.78,"t":"2026-10-01T15:45:00Z","v":40992,"vw":136.228195},{"c":136.05,"h":136.26,"l":135.95,"n":337,"o":136.26,"t":"2026-10-01T16:00:00Z","v":12143,"vw":136.072539},{"c":136.675,"h":136.68,"l":136.04,"n":541,"o":136.04,"t":"2026-10-01T16:15:00Z","v":17960,"vw":136.422358},{"c":136.33,"h":136.68,"l":136.19,"n":465,"o":136.68,"t":"2026-10-01T16:30:00Z","v":13362,"vw":136.40348},{"c":136.35,"h":136.6075,"l":136.3,"n":323,"o":136.3,"t":"2026-10-01T16:45:00Z","v":7972,"vw":136.472766},{"c":136.005,"h":136.24,"l":135.955,"n":375,"o":136.24,"t":"2026-10-01T17:00:00Z","v":9864,"vw":136.11162},{"c":135.75,"h":135.95,"l":135.615,"n":321,"o":135.95,"t":"2026-10-01T17:15:00Z","v":11983,"vw":135.730545},{"c":135.81,"h":135.925,"l":135.32,"n":684,"o":135.6,"t":"2026-10-01T17:30:00Z","v":30044,"vw":135.645378},{"c":137.365,"h":137.53,"l":135.73,"n":921,"o":135.73,"t":"2026-10-01T17:45:00Z","v":57088,"vw":136.931116},{"c":137.68,"h":137.92,"l":137.26,"n":608,"o":137.39,"t":"2026-10-01T18:00:00Z","v":25354,"vw":137.652494},{"c":137.57,"h":137.7,"l":137.09,"n":505,"o":137.7,"t":"2026-10-01T18:15:00Z","v":19976,"vw":137.390348},{"c":136.72,"h":137.58,"l":136.63,"n":414,"o":137.57,"t":"2026-10-01T18:30:00Z","v":69636,"vw":136.853557},{"c":136.5,"h":136.74,"l":136.344,"n":466,"o":136.68,"t":"2026-10-01T18:45:00Z","v":28099,"vw":136.503257},{"c":136.46,"h":136.575,"l":136.29,"n":672,"o":136.44,"t":"2026-10-01T19:00:00Z","v":29046,"vw":136.39984},{"c":136.48,"h":136.76,"l":136.26,"n":937,"o":136.45,"t":"2026-10-01T19:15:00Z","v":44384,"vw":136.449737},{"c":136.18,"h":136.42,"l":136.06,"n":1043,"o":136.4,"t":"2026-10-01T19:30:00Z","v":28447,"vw":136.2468},{"c":136.84,"h":136.93,"l":136.14,"n":2609,"o":136.18,"t":"2026-10-01T19:45:00Z","v":98059,"vw":136.66823},{"c":136.85,"h":136.85,"l":136.85,"n":56,"o":136.85,"t":"2026-10-01T20:00:00Z","v":109343,"vw":136.85},{"c":136.6,"h":136.6,"l":134.16,"n":451,"o":134.25,"t":"2026-10-02T13:30:00Z","v":12990,"vw":134.938328},{"c":136.51,"h":136.63,"l":136.08,"n":376,"o":136.6,"t":"2026-10-02T13:45:00Z","v":18430,"vw":136.489518},{"c":135.57,"h":137.095,"l":135.49,"n":456,"o":137.09,"t":"2026-10-02T14:00:00Z","v":8396,"vw":136.298887},{"c":135.725,"h":135.835,"l":135.48,"n":364,"o":135.49,"t":"2026-10-02T14:15:00Z","v":10690,"vw":135.59806},{"c":136.105,"h":136.17,"l":135.81,"n":292,"o":135.99,"t":"2026-10-02T14:30:00Z","v":8399,"vw":135.989218},{"c":137,"h":137.185,"l":136.37,"n":257,"o":136.6,"t":"2026-10-02T14:45:00Z","v":7678,"vw":136.935831},{"c":137.13,"h":137.17,"l":136.5421,"n":340,"o":136.87,"t":"2026-10-02T15:00:00Z","v":6386,"vw":136.877696},{"c":136.92,"h":137.45,"l":136.71,"n":398,"o":137.17,"t":"2026-10-02T15:15:00Z","v":9122,"vw":137.074353},{"c":136.98,"h":137.025,"l":136.775,"n":117,"o":137.025,"t":"2026-10-02T15:30:00Z","v":2530,"vw":136.941429},{"c":137.395,"h":137.7,"l":137.24,"n":302,"o":137.24,"t":"2026-10-02T15:45:00Z","v":7760,"vw":137.485475},{"c":137.33,"h":137.555,"l":137.28,"n":343,"o":137.38,"t":"2026-10-02T16:00:00Z","v":7843,"vw":137.425116},{"c":137.775,"h":137.775,"l":137.12,"n":344,"o":137.33,"t":"2026-10-02T16:15:00Z","v":6656,"vw":137.468721},{"c":137.575,"h":137.89,"l":137.465,"n":258,"o":137.8,"t":"2026-10-02T16:30:00Z","v":6258,"vw":137.686255},{"c":137.63,"h":137.7,"l":137.31,"n":235,"o":137.51,"t":"2026-10-02T16:45:00Z","v":5339,"vw":137.597488},{"c":137.61,"h":137.785,"l":137.56,"n":408,"o":137.63,"t":"2026-10-02T17:00:00Z","v":7573,"vw":137.657203},{"c":137.49,"h":137.59,"l":137.28,"n":261,"o":137.55,"t":"2026-10-02T17:15:00Z","v":25090,"vw":137.344941},{"c":137.305,"h":137.575,"l":137.02,"n":500,"o":137.53,"t":"2026-10-02T17:30:00Z","v":18388,"vw":137.298046},{"c":137.29,"h":137.35,"l":137.12,"n":274,"o":137.3,"t":"2026-10-02T17:45:00Z","v":7497,"vw":137.285667},{"c":137.14,"h":137.52,"l":137.14,"n":260,"o":137.29,"t":"2026-10-02T18:00:00Z","v":7408,"vw":137.347155},{"c":136.52,"h":137.02,"l":136.42,"n":587,"o":137.02,"t":"2026-10-02T18:15:00Z","v":22910,"vw":136.603128},{"c":136.7705,"h":136.83,"l":136.52,"n":268,"o":136.57,"t":"2026-10-02T18:30:00Z","v":10007,"vw":136.745788},{"c":137.13,"h":137.18,"l":136.62,"n":355,"o":136.62,"t":"2026-10-02T18:45:00Z","v":10227,"vw":136.950622},{"c":137.37,"h":137.44,"l":136.895,"n":471,"o":137.08,"t":"2026-10-02T19:00:00Z","v":15816,"vw":137.081007},{"c":137.145,"h":137.68,"l":137.05,"n":721,"o":137.61,"t":"2026-10-02T19:15:00Z","v":23682,"vw":137.363512},{"c":136.92,"h":137.29,"l":136.92,"n":593,"o":137.175,"t":"2026-10-02T19:30:00Z","v":14434,"vw":137.059023},{"c":137,"h":137.085,"l":136.76,"n":2009,"o":136.94,"t":"2026-10-02T19:45:00Z","v":54837,"vw":136.935082},{"c":137.01,"h":137.01,"l":137.01,"n":59,"o":137.01,"t":"2026-10-02T20:00:00Z","v":96597,"vw":137.01},{"c":137.03,"h":137.04,"l":137.03,"n":10,"o":137.03,"t":"2026-10-05T11:45:00Z","v":1299,"vw":137.031645},{"c":137.03,"h":137.03,"l":137.03,"n":6,"o":137.03,"t":"2026-10-05T12:00:00Z","v":482,"vw":137.03},{"c":135.545,"h":137.78,"l":135.545,"n":246,"o":137.225,"t":"2026-10-05T13:30:00Z","v":21736,"vw":136.803097},{"c":136.78,"h":136.78,"l":135.21,"n":211,"o":135.4225,"t":"2026-10-05T13:45:00Z","v":11275,"vw":135.625395},{"c":137.67,"h":138.09,"l":136.91,"n":295,"o":136.91,"t":"2026-10-05T14:00:00Z","v":9960,"vw":137.483942},{"c":138,"h":138.23,"l":137.81,"n":271,"o":137.81,"t":"2026-10-05T14:15:00Z","v":8785,"vw":137.940891},{"c":138.6165,"h":138.7,"l":137.92,"n":223,"o":138.1,"t":"2026-10-05T14:30:00Z","v":9002,"vw":138.38664},{"c":139.52,"h":139.6,"l":138.465,"n":273,"o":138.66,"t":"2026-10-05T14:45:00Z","v":8698,"vw":139.188094},{"c":140.17,"h":140.17,"l":139.38,"n":384,"o":139.41,"t":"2026-10-05T15:00:00Z","v":15606,"vw":139.68097},{"c":139.855,"h":140.0175,"l":139.69,"n":383,"o":139.93,"t":"2026-10-05T15:15:00Z","v":11610,"vw":139.866274},{"c":140.32,"h":140.32,"l":139.87,"n":338,"o":139.87,"t":"2026-10-05T15:30:00Z","v":9957,"vw":140.154971},{"c":140.185,"h":140.475,"l":139.98,"n":320,"o":140.37,"t":"2026-10-05T15:45:00Z","v":7928,"vw":140.214233},{"c":140.13,"h":140.42,"l":140.07,"n":327,"o":140.19,"t":"2026-10-05T16:00:00Z","v":8575,"vw":140.281897},{"c":139.975,"h":140.185,"l":139.9625,"n":297,"o":140.165,"t":"2026-10-05T16:15:00Z","v":8139,"vw":140.102182},{"c":140.45,"h":140.57,"l":140,"n":364,"o":140.04,"t":"2026-10-05T16:30:00Z","v":11138,"vw":140.220914},{"c":140.11,"h":140.57,"l":140.11,"n":416,"o":140.54,"t":"2026-10-05T16:45:00Z","v":11379,"vw":140.374431},{"c":140.57,"h":140.71,"l":140.23,"n":291,"o":140.23,"t":"2026-10-05T17:00:00Z","v":7110,"vw":140.491806},{"c":140.495,"h":140.61,"l":140.43,"n":303,"o":140.6,"t":"2026-10-05T17:15:00Z","v":9386,"vw":140.518886},{"c":140.37,"h":140.44,"l":140.24,"n":356,"o":140.435,"t":"2026-10-05T17:30:00Z","v":13703,"vw":140.332593},{"c":140.53,"h":140.53,"l":140.08,"n":297,"o":140.31,"t":"2026-10-05T17:45:00Z","v":10167,"vw":140.324335},{"c":140.58,"h":140.77,"l":140.57,"n":296,"o":140.58,"t":"2026-10-05T18:00:00Z","v":8485,"vw":140.655822},{"c":139.74,"h":140.765,"l":139.74,"n":523,"o":140.755,"t":"2026-10-05T18:15:00Z","v":15147,"vw":140.369342},{"c":139.625,"h":139.9,"l":139.61,"n":348,"o":139.74,"t":"2026-10-05T18:30:00Z","v":8423,"vw":139.719872},{"c":139.34,"h":139.5275,"l":139.26,"n":525,"o":139.45,"t":"2026-10-05T18:45:00Z","v":16655,"vw":139.372415},{"c":139.75,"h":139.81,"l":139.345,"n":352,"o":139.345,"t":"2026-10-05T19:00:00Z","v":12012,"vw":139.640286},{"c":139.64,"h":140.01,"l":139.63,"n":533,"o":139.775,"t":"2026-10-05T19:15:00Z","v":12677,"vw":139.742708},{"c":138.94,"h":139.61,"l":138.8,"n":776,"o":139.61,"t":"2026-10-05T19:30:00Z","v":21542,"vw":139.100365},{"c":139.15,"h":139.2,"l":138.45,"n":2642,"o":138.94,"t":"2026-10-05T19:45:00Z","v":87228,"vw":138.987328},{"c":139.11,"h":139.22,"l":139.11,"n":36,"o":139.22,"t":"2026-10-05T20:00:00Z","v":167863,"vw":139.110079},{"c":138.99,"h":139.91,"l":138.99,"n":148,"o":139.11,"t":"2026-10-06T09:00:00Z","v":2731,"vw":139.265174},{"c":138.4303,"h":138.51,"l":138.4303,"n":6,"o":138.51,"t":"2026-10-06T11:15:00Z","v":242,"vw":138.47015},{"c":138,"h":138,"l":138,"n":1,"o":138,"t":"2026-10-06T12:45:00Z","v":100,"vw":138},{"c":138.41,"h":138.41,"l":138.41,"n":3,"o":138.41,"t":"2026-10-06T13:15:00Z","v":185,"vw":138.41},{"c":137.6,"h":139.37,"l":137.49,"n":345,"o":138.8,"t":"2026-10-06T13:30:00Z","v":24169,"vw":138.659413},{"c":137.645,"h":137.8194,"l":137.06,"n":393,"o":137.54,"t":"2026-10-06T13:45:00Z","v":19390,"vw":137.417282},{"c":138.61,"h":138.61,"l":137.73,"n":171,"o":137.785,"t":"2026-10-06T14:00:00Z","v":9781,"vw":138.107567},{"c":139.19,"h":139.28,"l":138.78,"n":272,"o":138.78,"t":"2026-10-06T14:15:00Z","v":7969,"vw":139.035662},{"c":139.21,"h":139.54,"l":139.12,"n":249,"o":139.195,"t":"2026-10-06T14:30:00Z","v":6414,"vw":139.301072},{"c":138.68,"h":139.26,"l":138.68,"n":222,"o":139.1425,"t":"2026-10-06T14:45:00Z","v":5071,"vw":139.031169},{"c":138.84,"h":138.86,"l":138.425,"n":341,"o":138.825,"t":"2026-10-06T15:00:00Z","v":7507,"vw":138.661377},{"c":138.9,"h":138.94,"l":138.69,"n":291,"o":138.76,"t":"2026-10-06T15:15:00Z","v":7262,"vw":138.842593},{"c":138.81,"h":138.9886,"l":138.8,"n":249,"o":138.87,"t":"2026-10-06T15:30:00Z","v":5269,"vw":138.912558},{"c":139.09,"h":139.09,"l":138.65,"n":210,"o":138.885,"t":"2026-10-06T15:45:00Z","v":5603,"vw":138.920321},{"c":138.54,"h":139.08,"l":138.54,"n":282,"o":139.08,"t":"2026-10-06T16:00:00Z","v":9467,"vw":138.857739},{"c":138.69,"h":138.85,"l":138.66,"n":219,"o":138.71,"t":"2026-10-06T16:15:00Z","v":5372,"vw":138.784333},{"c":138.59,"h":138.805,"l":138.57,"n":410,"o":138.67,"t":"2026-10-06T16:30:00Z","v":16565,"vw":138.711007},{"c":138.635,"h":138.69,"l":138.47,"n":264,"o":138.56,"t":"2026-10-06T16:45:00Z","v":6463,"vw":138.605293},{"c":138.49,"h":138.75,"l":138.43,"n":337,"o":138.58,"t":"2026-10-06T17:00:00Z","v":7268,"vw":138.605288},{"c":138.52,"h":138.64,"l":138.29,"n":522,"o":138.47,"t":"2026-10-06T17:15:00Z","v":15691,"vw":138.45802},{"c":138.605,"h":138.745,"l":138.45,"n":154,"o":138.5,"t":"2026-10-06T17:30:00Z","v":4285,"vw":138.601199},{"c":138.53,"h":138.63,"l":138.25,"n":220,"o":138.63,"t":"2026-10-06T17:45:00Z","v":6217,"vw":138.39147},{"c":138.495,"h":138.5,"l":138.26,"n":211,"o":138.49,"t":"2026-10-06T18:00:00Z","v":5645,"vw":138.394019},{"c":138.3,"h":138.705,"l":138.3,"n":288,"o":138.475,"t":"2026-10-06T18:15:00Z","v":9189,"vw":138.494564},{"c":138.255,"h":138.43,"l":138.17,"n":369,"o":138.42,"t":"2026-10-06T18:30:00Z","v":12375,"vw":138.32669},{"c":138.24,"h":138.375,"l":138.135,"n":388,"o":138.255,"t":"2026-10-06T18:45:00Z","v":12194,"vw":138.298251},{"c":138.41,"h":138.41,"l":138.12,"n":360,"o":138.265,"t":"2026-10-06T19:00:00Z","v":12852,"vw":138.271208},{"c":138.02,"h":138.51,"l":137.96,"n":531,"o":138.41,"t":"2026-10-06T19:15:00Z","v":13560,"vw":138.273134},{"c":137.53,"h":138.12,"l":137.32,"n":872,"o":137.97,"t":"2026-10-06T19:30:00Z","v":25936,"vw":137.822991},{"c":137.52,"h":137.71,"l":137.35,"n":2759,"o":137.51,"t":"2026-10-06T19:45:00Z","v":114750,"vw":137.509438},{"c":137.53,"h":137.53,"l":137.53,"n":56,"o":137.53,"t":"2026-10-06T20:00:00Z","v":167402,"vw":137.53},{"c":137.54,"h":137.54,"l":137.54,"n":2,"o":137.54,"t":"2026-10-07T08:00:00Z","v":115,"vw":137.54},{"c":137.61,"h":137.62,"l":137.61,"n":10,"o":137.62,"t":"2026-10-07T10:30:00Z","v":846,"vw":137.612905},{"c":138.41,"h":138.81,"l":138.01,"n":11,"o":138.01,"t":"2026-10-07T12:30:00Z","v":748,"vw":138.441655},{"c":138.0958,"h":138.7111,"l":137.5,"n":492,"o":138.3,"t":"2026-10-07T13:30:00Z","v":38561,"vw":138.148482},{"c":137.58,"h":138.065,"l":137.3,"n":407,"o":138.065,"t":"2026-10-07T13:45:00Z","v":12708,"vw":137.492564},{"c":136.74,"h":137.495,"l":136.63,"n":519,"o":137.44,"t":"2026-10-07T14:00:00Z","v":21728,"vw":137.137098},{"c":136.57,"h":137.065,"l":136.52,"n":352,"o":136.98,"t":"2026-10-07T14:15:00Z","v":12763,"vw":136.742401},{"c":135.71,"h":136.625,"l":135.64,"n":454,"o":136.62,"t":"2026-10-07T14:30:00Z","v":12187,"vw":136.000749},{"c":135.67,"h":136,"l":135.575,"n":351,"o":135.64,"t":"2026-10-07T14:45:00Z","v":7598,"vw":135.78316},{"c":135.77,"h":135.785,"l":135.34,"n":314,"o":135.63,"t":"2026-10-07T15:00:00Z","v":7526,"vw":135.59963},{"c":135.36,"h":135.785,"l":135.125,"n":498,"o":135.77,"t":"2026-10-07T15:15:00Z","v":16260,"vw":135.344111},{"c":135.29,"h":135.4192,"l":135.15,"n":411,"o":135.29,"t":"2026-10-07T15:30:00Z","v":11252,"vw":135.27742},{"c":135.12,"h":135.39,"l":135.12,"n":352,"o":135.269,"t":"2026-10-07T15:45:00Z","v":9132,"vw":135.246965},{"c":135.34,"h":135.42,"l":134.905,"n":525,"o":134.93,"t":"2026-10-07T16:00:00Z","v":18958,"vw":135.115051},{"c":135.13,"h":135.42,"l":135,"n":269,"o":135.23,"t":"2026-10-07T16:15:00Z","v":8124,"vw":135.217734},{"c":135.114,"h":135.26,"l":135.11,"n":236,"o":135.13,"t":"2026-10-07T16:30:00Z","v":5538,"vw":135.18536},{"c":134.865,"h":135.19,"l":134.82,"n":349,"o":135.09,"t":"2026-10-07T16:45:00Z","v":12392,"vw":134.967191},{"c":135.26,"h":135.26,"l":134.865,"n":295,"o":135.01,"t":"2026-10-07T17:00:00Z","v":10452,"vw":135.032682},{"c":135.11,"h":135.22,"l":134.87,"n":279,"o":135.22,"t":"2026-10-07T17:15:00Z","v":8296,"vw":135.014261},{"c":135,"h":135.11,"l":134.89,"n":475,"o":135.11,"t":"2026-10-07T17:30:00Z","v":12539,"vw":134.972159},{"c":135.165,"h":135.165,"l":134.7,"n":389,"o":135.03,"t":"2026-10-07T17:45:00Z","v":14690,"vw":134.92229},{"c":135.19,"h":135.36,"l":135.1,"n":273,"o":135.185,"t":"2026-10-07T18:00:00Z","v":5996,"vw":135.235278},{"c":135.43,"h":135.65,"l":135.2,"n":357,"o":135.2,"t":"2026-10-07T18:15:00Z","v":11688,"vw":135.511992},{"c":135.48,"h":135.58,"l":135.35,"n":392,"o":135.36,"t":"2026-10-07T18:30:00Z","v":10013,"vw":135.448982},{"c":135.665,"h":135.665,"l":135.145,"n":620,"o":135.54,"t":"2026-10-07T18:45:00Z","v":17301,"vw":135.325919},{"c":136.26,"h":136.6,"l":135.67,"n":718,"o":135.67,"t":"2026-10-07T19:00:00Z","v":24763,"vw":136.161934},{"c":136.025,"h":136.31,"l":136.025,"n":636,"o":136.24,"t":"2026-10-07T19:15:00Z","v":18162,"vw":136.165535},{"c":136.08,"h":136.15,"l":135.78,"n":660,"o":136.005,"t":"2026-10-07T19:30:00Z","v":21080,"vw":135.93768},{"c":136.06,"h":136.34,"l":135.91,"n":2245,"o":135.98,"t":"2026-10-07T19:45:00Z","v":71668,"vw":136.073202},{"c":136.05,"h":136.05,"l":136.05,"n":43,"o":136.05,"t":"2026-10-07T20:00:00Z","v":104326,"vw":136.05},{"c":139.96,"h":139.96,"l":139.94,"n":11,"o":139.94,"t":"2026-10-08T11:30:00Z","v":404,"vw":139.949174},{"c":139.9,"h":139.9,"l":139.3,"n":10,"o":139.3,"t":"2026-10-08T12:30:00Z","v":607,"vw":139.660721},{"c":139.7,"h":139.7,"l":139.5,"n":3,"o":139.5,"t":"2026-10-08T12:45:00Z","v":400,"vw":139.601781},{"c":140.325,"h":140.485,"l":138.945,"n":311,"o":139.21,"t":"2026-10-08T13:30:00Z","v":24644,"vw":139.651509},{"c":140.2,"h":140.565,"l":140.15,"n":520,"o":140.29,"t":"2026-10-08T13:45:00Z","v":16717,"vw":140.342481},{"c":140.09,"h":140.29,"l":139.88,"n":284,"o":140.265,"t":"2026-10-08T14:00:00Z","v":11405,"vw":140.201433},{"c":140.45,"h":140.49,"l":139.78,"n":347,"o":140.1,"t":"2026-10-08T14:15:00Z","v":12660,"vw":140.133764},{"c":140.785,"h":140.81,"l":140.28,"n":391,"o":140.5,"t":"2026-10-08T14:30:00Z","v":9259,"vw":140.539229},{"c":141.215,"h":141.215,"l":140.74,"n":329,"o":140.82,"t":"2026-10-08T14:45:00Z","v":18486,"vw":140.933574},{"c":141.515,"h":141.6,"l":141.19,"n":490,"o":141.22,"t":"2026-10-08T15:00:00Z","v":16254,"vw":141.399576},{"c":141.3,"h":141.65,"l":141.27,"n":523,"o":141.6,"t":"2026-10-08T15:15:00Z","v":15892,"vw":141.467743},{"c":141.8,"h":142.135,"l":141.33,"n":642,"o":141.33,"t":"2026-10-08T15:30:00Z","v":21706,"vw":141.754891},{"c":141.81,"h":141.925,"l":141.68,"n":453,"o":141.75,"t":"2026-10-08T15:45:00Z","v":19880,"vw":141.798938},{"c":141.98,"h":142,"l":141.73,"n":388,"o":141.75,"t":"2026-10-08T16:00:00Z","v":12402,"vw":141.843121},{"c":141.3175,"h":142.175,"l":140.44,"n":1064,"o":142.03,"t":"2026-10-08T16:15:00Z","v":42977,"vw":141.311943},{"c":140.505,"h":141.46,"l":140.32,"n":557,"o":141.25,"t":"2026-10-08T16:30:00Z","v":17400,"vw":140.841742},{"c":141.07,"h":141.09,"l":140.24,"n":433,"o":140.475,"t":"2026-10-08T16:45:00Z","v":12506,"vw":140.694102},{"c":141.53,"h":141.685,"l":141,"n":543,"o":141.31,"t":"2026-10-08T17:00:00Z","v":13622,"vw":141.364487},{"c":141.615,"h":141.7,"l":141.13,"n":503,"o":141.475,"t":"2026-10-08T17:15:00Z","v":12044,"vw":141.430782},{"c":141.75,"h":141.75,"l":141.505,"n":507,"o":141.62,"t":"2026-10-08T17:30:00Z","v":12553,"vw":141.67195},{"c":141.45,"h":141.875,"l":141.33,"n":578,"o":141.775,"t":"2026-10-08T17:45:00Z","v":25259,"vw":141.567339},{"c":141.73,"h":142.1,"l":141.45,"n":535,"o":141.45,"t":"2026-10-08T18:00:00Z","v":15655,"vw":141.823086},{"c":141.81,"h":142.14,"l":141.735,"n":506,"o":141.735,"t":"2026-10-08T18:15:00Z","v":14628,"vw":141.989925},{"c":142.08,"h":142.08,"l":141.815,"n":501,"o":141.815,"t":"2026-10-08T18:30:00Z","v":13965,"vw":141.917879},{"c":142.07,"h":142.14,"l":141.73,"n":729,"o":142.08,"t":"2026-10-08T18:45:00Z","v":24924,"vw":141.942392},{"c":142.2,"h":142.23,"l":141.84,"n":763,"o":142.02,"t":"2026-10-08T19:00:00Z","v":30859,"vw":142.0162},{"c":142.02,"h":142.31,"l":142.01,"n":840,"o":142.16,"t":"2026-10-08T19:15:00Z","v":27469,"vw":142.164539},{"c":141.61,"h":142.19,"l":141.455,"n":1069,"o":142.02,"t":"2026-10-08T19:30:00Z","v":30584,"vw":141.731938},{"c":142.32,"h":142.44,"l":141.535,"n":3161,"o":141.58,"t":"2026-10-08T19:45:00Z","v":94506,"vw":142.138231},{"c":142.34,"h":142.34,"l":142.34,"n":33,"o":142.34,"t":"2026-10-08T20:00:00Z","v":296091,"vw":142.34},{"c":143,"h":147.99,"l":143,"n":6,"o":147.99,"t":"2026-10-08T20:45:00Z","v":231,"vw":145.527974},{"c":143.39,"h":143.55,"l":142.11,"n":286,"o":142.11,"t":"2026-10-09T13:30:00Z","v":12467,"vw":142.856458},{"c":143.715,"h":143.82,"l":143.06,"n":290,"o":143.37,"t":"2026-10-09T13:45:00Z","v":8914,"vw":143.429073},{"c":143.17,"h":143.8,"l":142.67,"n":315,"o":143.53,"t":"2026-10-09T14:00:00Z","v":9577,"vw":143.219495},{"c":143.6,"h":143.6,"l":143.25,"n":259,"o":143.32,"t":"2026-10-09T14:15:00Z","v":6189,"vw":143.398214},{"c":143.66,"h":143.83,"l":143.545,"n":377,"o":143.615,"t":"2026-10-09T14:30:00Z","v":10043,"vw":143.686621},{"c":144.1,"h":144.1,"l":143.58,"n":478,"o":143.66,"t":"2026-10-09T14:45:00Z","v":16344,"vw":143.720359},{"c":144.285,"h":144.34,"l":143.79,"n":415,"o":144.11,"t":"2026-10-09T15:00:00Z","v":11644,"vw":144.129399},{"c":144.59,"h":144.59,"l":144.22,"n":362,"o":144.45,"t":"2026-10-09T15:15:00Z","v":6566,"vw":144.409492},{"c":143.95,"h":144.6,"l":143.665,"n":865,"o":144.6,"t":"2026-10-09T15:30:00Z","v":28350,"vw":144.113827},{"c":143.545,"h":143.88,"l":143.545,"n":274,"o":143.86,"t":"2026-10-09T15:45:00Z","v":6339,"vw":143.749531},{"c":143.57,"h":143.7499,"l":143.2,"n":444,"o":143.7499,"t":"2026-10-09T16:00:00Z","v":17667,"vw":143.371542},{"c":143.19,"h":143.44,"l":143.155,"n":270,"o":143.39,"t":"2026-10-09T16:15:00Z","v":7091,"vw":143.285824},{"c":143,"h":143.31,"l":142.92,"n":324,"o":143.155,"t":"2026-10-09T16:30:00Z","v":8178,"vw":143.135303},{"c":142.13,"h":143.0899,"l":141.96,"n":563,"o":142.93,"t":"2026-10-09T16:45:00Z","v":22193,"vw":142.536287},{"c":142.12,"h":142.23,"l":141.97,"n":620,"o":142.095,"t":"2026-10-09T17:00:00Z","v":42398,"vw":142.089242},{"c":142.36,"h":142.83,"l":142.23,"n":609,"o":142.23,"t":"2026-10-09T17:15:00Z","v":24112,"vw":142.584782},{"c":142.215,"h":142.68,"l":142.15,"n":520,"o":142.53,"t":"2026-10-09T17:30:00Z","v":14971,"vw":142.451256},{"c":142.64,"h":142.64,"l":142.075,"n":237,"o":142.08,"t":"2026-10-09T17:45:00Z","v":25085,"vw":142.314652},{"c":142.535,"h":142.68,"l":142.21,"n":302,"o":142.66,"t":"2026-10-09T18:00:00Z","v":7580,"vw":142.429597},{"c":142.495,"h":142.74,"l":142.495,"n":252,"o":142.595,"t":"2026-10-09T18:15:00Z","v":5509,"vw":142.610546},{"c":142.345,"h":142.57,"l":142.17,"n":414,"o":142.4,"t":"2026-10-09T18:30:00Z","v":9402,"vw":142.377071},{"c":142.09,"h":142.43,"l":141.56,"n":638,"o":142.43,"t":"2026-10-09T18:45:00Z","v":23710,"vw":142.044817},{"c":142.045,"h":142.19,"l":141.84,"n":337,"o":142.18,"t":"2026-10-09T19:00:00Z","v":7404,"vw":142.07545},{"c":142.11,"h":142.24,"l":141.87,"n":478,"o":142.14,"t":"2026-10-09T19:15:00Z","v":15567,"vw":142.165722},{"c":141.92,"h":142.4,"l":141.92,"n":708,"o":142.19,"t":"2026-10-09T19:30:00Z","v":17599,"vw":142.185469},{"c":141.6,"h":142.02,"l":141.385,"n":1950,"o":141.91,"t":"2026-10-09T19:45:00Z","v":59851,"vw":141.612045},{"c":141.54,"h":141.54,"l":141.54,"n":38,"o":141.54,"t":"2026-10-09T20:00:00Z","v":80860,"vw":141.54},{"c":140.76,"h":140.76,"l":140.76,"n":4,"o":140.76,"t":"2026-10-09T22:45:00Z","v":144,"vw":140.76},{"c":141.07,"h":141.07,"l":141.07,"n":54,"o":141.07,"t":"2026-10-12T11:00:00Z","v":982,"vw":141.07},{"c":143.49,"h":143.49,"l":143.49,"n":9,"o":143.49,"t":"2026-10-12T12:30:00Z","v":462,"vw":143.49},{"c":143.54,"h":144.04,"l":143.54,"n":16,"o":144.04,"t":"2026-10-12T13:00:00Z","v":1013,"vw":143.795885},{"c":144.28,"h":144.28,"l":144.28,"n":1,"o":144.28,"t":"2026-10-12T13:15:00Z","v":387,"vw":144.28},{"c":144.47,"h":144.94,"l":143.12,"n":187,"o":143.12,"t":"2026-10-12T13:30:00Z","v":16197,"vw":144.261591},{"c":144.46,"h":145.18,"l":144.3,"n":183,"o":144.495,"t":"2026-10-12T13:45:00Z","v":5532,"vw":144.745635},{"c":143.71,"h":144.61,"l":143.56,"n":370,"o":144.61,"t":"2026-10-12T14:00:00Z","v":10443,"vw":143.995571},{"c":143.62,"h":143.96,"l":143.525,"n":300,"o":143.96,"t":"2026-10-12T14:15:00Z","v":8763,"vw":143.752708},{"c":143.11,"h":143.57,"l":143.1059,"n":394,"o":143.52,"t":"2026-10-12T14:30:00Z","v":12808,"vw":143.367329},{"c":143.4,"h":143.57,"l":142.99,"n":220,"o":143.09,"t":"2026-10-12T14:45:00Z","v":7044,"vw":143.15694},{"c":143.6929,"h":143.915,"l":143.55,"n":157,"o":143.55,"t":"2026-10-12T15:00:00Z","v":6380,"vw":143.700592},{"c":144.38,"h":144.38,"l":143.92,"n":241,"o":143.92,"t":"2026-10-12T15:15:00Z","v":7549,"vw":144.151167},{"c":144.49,"h":144.49,"l":144.23,"n":129,"o":144.23,"t":"2026-10-12T15:30:00Z","v":2305,"vw":144.343452},{"c":144.505,"h":144.54,"l":143.98,"n":283,"o":144.28,"t":"2026-10-12T15:45:00Z","v":6396,"vw":144.280645},{"c":144.77,"h":144.79,"l":144.41,"n":314,"o":144.45,"t":"2026-10-12T16:00:00Z","v":11855,"vw":144.560001},{"c":144.665,"h":144.83,"l":144.635,"n":177,"o":144.765,"t":"2026-10-12T16:15:00Z","v":4676,"vw":144.724285},{"c":144.885,"h":144.91,"l":144.45,"n":381,"o":144.72,"t":"2026-10-12T16:30:00Z","v":12846,"vw":144.6858},{"c":144.66,"h":144.99,"l":144.58,"n":367,"o":144.85,"t":"2026-10-12T16:45:00Z","v":10036,"vw":144.801024},{"c":144.935,"h":145,"l":144.64,"n":269,"o":144.69,"t":"2026-10-12T17:00:00Z","v":7328,"vw":144.819614},{"c":144.62,"h":144.895,"l":144.59,"n":298,"o":144.84,"t":"2026-10-12T17:15:00Z","v":8945,"vw":144.720511},{"c":144.775,"h":144.8,"l":144.6332,"n":233,"o":144.73,"t":"2026-10-12T17:30:00Z","v":5715,"vw":144.736308},{"c":144.765,"h":144.81,"l":144.64,"n":254,"o":144.74,"t":"2026-10-12T17:45:00Z","v":8396,"vw":144.693277},{"c":144.775,"h":144.84,"l":144.69,"n":334,"o":144.775,"t":"2026-10-12T18:00:00Z","v":8803,"vw":144.764235},{"c":144.765,"h":145.08,"l":144.605,"n":554,"o":144.81,"t":"2026-10-12T18:15:00Z","v":23611,"vw":144.875564},{"c":144.775,"h":144.775,"l":144.49,"n":393,"o":144.75,"t":"2026-10-12T18:30:00Z","v":14313,"vw":144.665882},{"c":144.915,"h":144.915,"l":144.7,"n":531,"o":144.775,"t":"2026-10-12T18:45:00Z","v":15514,"vw":144.784487},{"c":144.665,"h":144.94,"l":144.655,"n":543,"o":144.9,"t":"2026-10-12T19:00:00Z","v":18161,"vw":144.788131},{"c":144.28,"h":144.72,"l":144.105,"n":594,"o":144.61,"t":"2026-10-12T19:15:00Z","v":15721,"vw":144.498874},{"c":144.25,"h":144.37,"l":144.14,"n":730,"o":144.265,"t":"2026-10-12T19:30:00Z","v":18290,"vw":144.294157},{"c":144.63,"h":144.66,"l":144.19,"n":2019,"o":144.23,"t":"2026-10-12T19:45:00Z","v":70055,"vw":144.508149},{"c":144.57,"h":144.57,"l":144.57,"n":43,"o":144.57,"t":"2026-10-12T20:00:00Z","v":167257,"vw":144.57},{"c":145,"h":145,"l":145,"n":3,"o":145,"t":"2026-10-13T08:00:00Z","v":134,"vw":145},{"c":146.235,"h":146.265,"l":145.17,"n":342,"o":145.5,"t":"2026-10-13T13:30:00Z","v":10135,"vw":145.624694},{"c":145.385,"h":146.53,"l":145.29,"n":309,"o":146.22,"t":"2026-10-13T13:45:00Z","v":7468,"vw":145.749593},{"c":144.99,"h":145.485,"l":144.79,"n":494,"o":145.485,"t":"2026-10-13T14:00:00Z","v":15561,"vw":145.007311},{"c":145.825,"h":145.951,"l":144.81,"n":245,"o":144.895,"t":"2026-10-13T14:15:00Z","v":5930,"vw":145.354237},{"c":145.91,"h":146.01,"l":145.605,"n":259,"o":145.845,"t":"2026-10-13T14:30:00Z","v":5626,"vw":145.876201},{"c":145.645,"h":146.3699,"l":145.645,"n":263,"o":146.0396,"t":"2026-10-13T14:45:00Z","v":7987,"vw":146.027421},{"c":146.09,"h":146.09,"l":145.62,"n":189,"o":145.735,"t":"2026-10-13T15:00:00Z","v":4517,"vw":145.845435},{"c":145.825,"h":146.03,"l":145.57,"n":252,"o":146.03,"t":"2026-10-13T15:15:00Z","v":6706,"vw":145.889863},{"c":146.245,"h":146.2475,"l":145.83,"n":245,"o":145.83,"t":"2026-10-13T15:30:00Z","v":5552,"vw":146.061383},{"c":145.955,"h":146.28,"l":145.83,"n":275,"o":146.28,"t":"2026-10-13T15:45:00Z","v":6052,"vw":146.089091},{"c":146.1,"h":146.12,"l":145.865,"n":335,"o":146.06,"t":"2026-10-13T16:00:00Z","v":7099,"vw":146.016774},{"c":145.6775,"h":146.115,"l":145.6775,"n":256,"o":146.115,"t":"2026-10-13T16:15:00Z","v":5365,"vw":145.792308},{"c":145.855,"h":145.98,"l":145.48,"n":360,"o":145.645,"t":"2026-10-13T16:30:00Z","v":8264,"vw":145.676402},{"c":145.655,"h":145.825,"l":145.46,"n":600,"o":145.825,"t":"2026-10-13T16:45:00Z","v":16642,"vw":145.652502},{"c":145.74,"h":145.9,"l":145.57,"n":537,"o":145.75,"t":"2026-10-13T17:00:00Z","v":14100,"vw":145.764619},{"c":145.6,"h":145.78,"l":145.595,"n":124,"o":145.78,"t":"2026-10-13T17:15:00Z","v":3250,"vw":145.693664},{"c":145.87,"h":145.87,"l":145.6,"n":321,"o":145.6,"t":"2026-10-13T17:30:00Z","v":5611,"vw":145.710866},{"c":146.3,"h":146.3,"l":145.84,"n":460,"o":145.87,"t":"2026-10-13T17:45:00Z","v":11349,"vw":145.969396},{"c":146.37,"h":146.42,"l":146.15,"n":461,"o":146.4,"t":"2026-10-13T18:00:00Z","v":10950,"vw":146.315641},{"c":146.35,"h":146.58,"l":146.35,"n":414,"o":146.425,"t":"2026-10-13T18:15:00Z","v":10825,"vw":146.444659},{"c":146.38,"h":146.49,"l":146.19,"n":504,"o":146.38,"t":"2026-10-13T18:30:00Z","v":10393,"vw":146.392759},{"c":146.45,"h":146.47,"l":146.31,"n":447,"o":146.37,"t":"2026-10-13T18:45:00Z","v":11849,"vw":146.39599},{"c":146.52,"h":146.615,"l":146.225,"n":639,"o":146.405,"t":"2026-10-13T19:00:00Z","v":21580,"vw":146.403977},{"c":147.125,"h":147.2,"l":146.44,"n":1027,"o":146.45,"t":"2026-10-13T19:15:00Z","v":32347,"vw":146.878677},{"c":147.005,"h":147.2,"l":146.735,"n":1215,"o":147.05,"t":"2026-10-13T19:30:00Z","v":28650,"vw":146.937544},{"c":146.51,"h":147.29,"l":146.46,"n":2604,"o":146.95,"t":"2026-10-13T19:45:00Z","v":79166,"vw":146.705179},{"c":146.51,"h":146.57,"l":146.51,"n":50,"o":146.57,"t":"2026-10-13T20:00:00Z","v":85674,"vw":146.510076},{"c":146.51,"h":146.51,"l":146.51,"n":1,"o":146.51,"t":"2026-10-13T20:15:00Z","v":25838,"vw":146.51},{"c":147.03,"h":147.03,"l":147.03,"n":3,"o":147.03,"t":"2026-10-14T12:00:00Z","v":374,"vw":147.03},{"c":147.1,"h":147.1,"l":147.1,"n":2,"o":147.1,"t":"2026-10-14T12:30:00Z","v":180,"vw":147.1},{"c":146.64,"h":148.13,"l":146.5,"n":158,"o":148.13,"t":"2026-10-14T13:30:00Z","v":15784,"vw":147.07454},{"c":146.62,"h":146.9037,"l":146.19,"n":210,"o":146.61,"t":"2026-10-14T13:45:00Z","v":7982,"vw":146.577795},{"c":146.35,"h":146.545,"l":145.92,"n":267,"o":146.5,"t":"2026-10-14T14:00:00Z","v":8599,"vw":146.316705},{"c":146.12,"h":146.64,"l":146.12,"n":306,"o":146.325,"t":"2026-10-14T14:15:00Z","v":11868,"vw":146.337569},{"c":146.22,"h":146.5,"l":146.01,"n":266,"o":146.05,"t":"2026-10-14T14:30:00Z","v":7025,"vw":146.237162},{"c":146.43,"h":146.85,"l":146.2,"n":319,"o":146.2,"t":"2026-10-14T14:45:00Z","v":11424,"vw":146.546475},{"c":146.3,"h":146.59,"l":146.25,"n":227,"o":146.485,"t":"2026-10-14T15:00:00Z","v":7082,"vw":146.427623},{"c":146.365,"h":146.37,"l":146.015,"n":219,"o":146.37,"t":"2026-10-14T15:15:00Z","v":6323,"vw":146.220811},{"c":146.315,"h":146.395,"l":146.07,"n":242,"o":146.395,"t":"2026-10-14T15:30:00Z","v":7371,"vw":146.223028},{"c":146.375,"h":146.46,"l":146.21,"n":196,"o":146.26,"t":"2026-10-14T15:45:00Z","v":6106,"vw":146.330297},{"c":146.1,"h":146.385,"l":145.9,"n":292,"o":146.36,"t":"2026-10-14T16:00:00Z","v":12605,"vw":146.146507},{"c":146.202,"h":146.25,"l":146.03,"n":136,"o":146.1,"t":"2026-10-14T16:15:00Z","v":3917,"vw":146.093832},{"c":146.72,"h":146.75,"l":146.26,"n":354,"o":146.26,"t":"2026-10-14T16:30:00Z","v":8933,"vw":146.407036},{"c":146.75,"h":146.845,"l":146.54,"n":367,"o":146.8,"t":"2026-10-14T16:45:00Z","v":17715,"vw":146.708862},{"c":146.545,"h":146.89,"l":146.53,"n":408,"o":146.81,"t":"2026-10-14T17:00:00Z","v":9695,"vw":146.757675},{"c":146.65,"h":146.75,"l":146.39,"n":413,"o":146.45,"t":"2026-10-14T17:15:00Z","v":8909,"vw":146.54844},{"c":146.71,"h":146.72,"l":146.38,"n":381,"o":146.68,"t":"2026-10-14T17:30:00Z","v":12159,"vw":146.534168},{"c":146.83,"h":146.87,"l":146.59,"n":307,"o":146.6625,"t":"2026-10-14T17:45:00Z","v":5965,"vw":146.731898},{"c":146.7,"h":147.1499,"l":146.68,"n":609,"o":146.73,"t":"2026-10-14T18:00:00Z","v":18730,"vw":146.872711},{"c":146.85,"h":147,"l":146.72,"n":489,"o":146.8,"t":"2026-10-14T18:15:00Z","v":11793,"vw":146.872436},{"c":146.94,"h":147.26,"l":146.905,"n":474,"o":146.905,"t":"2026-10-14T18:30:00Z","v":18405,"vw":147.105431},{"c":146.76,"h":146.9,"l":146.6,"n":525,"o":146.877,"t":"2026-10-14T18:45:00Z","v":12298,"vw":146.754321},{"c":146.65,"h":146.81,"l":146.52,"n":584,"o":146.8,"t":"2026-10-14T19:00:00Z","v":19051,"vw":146.664098},{"c":146.24,"h":146.69,"l":146.24,"n":816,"o":146.585,"t":"2026-10-14T19:15:00Z","v":24330,"vw":146.481018},{"c":146.475,"h":146.51,"l":145.975,"n":852,"o":146.2225,"t":"2026-10-14T19:30:00Z","v":20511,"vw":146.214975},{"c":146.14,"h":146.52,"l":145.98,"n":2093,"o":146.47,"t":"2026-10-14T19:45:00Z","v":71714,"vw":146.262416},{"c":146.18,"h":146.18,"l":146.18,"n":44,"o":146.18,"t":"2026-10-14T20:00:00Z","v":109034,"vw":146.18},{"c":146.21,"h":146.9,"l":144.4757,"n":228,"o":146.9,"t":"2026-10-15T13:30:00Z","v":13147,"vw":146.310138},{"c":144.32,"h":146.205,"l":143.32,"n":518,"o":146.205,"t":"2026-10-15T13:45:00Z","v":25156,"vw":144.733912},{"c":145.235,"h":145.995,"l":144.29,"n":483,"o":144.9,"t":"2026-10-15T14:00:00Z","v":22608,"vw":145.276749},{"c":145.31,"h":145.78,"l":145.125,"n":283,"o":145.37,"t":"2026-10-15T14:15:00Z","v":9039,"vw":145.425018},{"c":145.725,"h":145.835,"l":145.56,"n":274,"o":145.56,"t":"2026-10-15T14:30:00Z","v":15344,"vw":145.735317},{"c":145.89,"h":146.26,"l":145.57,"n":381,"o":145.57,"t":"2026-10-15T14:45:00Z","v":8685,"vw":145.863802},{"c":146.62,"h":146.66,"l":145.83,"n":1028,"o":145.9,"t":"2026-10-15T15:00:00Z","v":33771,"vw":146.209963},{"c":147.62,"h":147.62,"l":146.77,"n":511,"o":146.79,"t":"2026-10-15T15:15:00Z","v":12815,"vw":147.167271},{"c":149.49,"h":149.56,"l":147.63,"n":1104,"o":147.63,"t":"2026-10-15T15:30:00Z","v":44910,"vw":148.775869},{"c":149.3425,"h":149.91,"l":148.865,"n":1126,"o":149.480778,"t":"2026-10-15T15:45:00Z","v":41806,"vw":149.322802},{"c":149.37,"h":149.54,"l":148.865,"n":744,"o":149.35,"t":"2026-10-15T16:00:00Z","v":22569,"vw":149.218637},{"c":148.92,"h":149.54,"l":148.535,"n":952,"o":149.425,"t":"2026-10-15T16:15:00Z","v":52033,"vw":148.939315},{"c":148.86,"h":149.5042,"l":148.79,"n":544,"o":149.105,"t":"2026-10-15T16:30:00Z","v":19942,"vw":149.133677},{"c":148.74,"h":148.89,"l":148.48,"n":469,"o":148.85,"t":"2026-10-15T16:45:00Z","v":11911,"vw":148.658892},{"c":149.21,"h":149.21,"l":148.75,"n":362,"o":148.81,"t":"2026-10-15T17:00:00Z","v":11187,"vw":148.932151},{"c":149.02,"h":149.23,"l":148.87,"n":739,"o":149.09,"t":"2026-10-15T17:15:00Z","v":21835,"vw":149.075238},{"c":148.86,"h":149.1,"l":148.67,"n":618,"o":148.975,"t":"2026-10-15T17:30:00Z","v":19172,"vw":148.832654},{"c":149.2,"h":149.26,"l":148.68,"n":496,"o":148.77,"t":"2026-10-15T17:45:00Z","v":13389,"vw":148.975398},{"c":149.32,"h":149.5,"l":149.15,"n":552,"o":149.16,"t":"2026-10-15T18:00:00Z","v":19933,"vw":149.274355},{"c":149.105,"h":149.35,"l":149.055,"n":543,"o":149.25,"t":"2026-10-15T18:15:00Z","v":17591,"vw":149.189355},{"c":148.85,"h":149.115,"l":148.84,"n":768,"o":149.03,"t":"2026-10-15T18:30:00Z","v":24326,"vw":148.963873},{"c":148.59,"h":148.8,"l":148.31,"n":666,"o":148.79,"t":"2026-10-15T18:45:00Z","v":20753,"vw":148.527321},{"c":148.37,"h":148.73,"l":148.2,"n":1062,"o":148.525,"t":"2026-10-15T19:00:00Z","v":40732,"vw":148.508478},{"c":148.38,"h":148.51,"l":148.2,"n":957,"o":148.2,"t":"2026-10-15T19:15:00Z","v":32589,"vw":148.363004},{"c":147.98,"h":148.38,"l":147.84,"n":986,"o":148.38,"t":"2026-10-15T19:30:00Z","v":34418,"vw":148.078828},{"c":148.25,"h":148.75,"l":147.91,"n":2713,"o":148.01,"t":"2026-10-15T19:45:00Z","v":89917,"vw":148.37062},{"c":148.33,"h":148.33,"l":148.33,"n":48,"o":148.33,"t":"2026-10-15T20:00:00Z","v":111635,"vw":148.33},{"c":151.5,"h":152.9,"l":149.25,"n":869,"o":149.7,"t":"2026-10-16T13:30:00Z","v":42938,"vw":151.288171},{"c":150.92,"h":152.24,"l":150.92,"n":558,"o":151.5,"t":"2026-10-16T13:45:00Z","v":39089,"vw":151.426382},{"c":151.38,"h":151.56,"l":150.61,"n":527,"o":150.92,"t":"2026-10-16T14:00:00Z","v":36622,"vw":151.27889},{"c":150.85,"h":151.59,"l":150.54,"n":443,"o":151.5,"t":"2026-10-16T14:15:00Z","v":17460,"vw":150.963757},{"c":151.07,"h":151.185,"l":150.4793,"n":401,"o":150.725,"t":"2026-10-16T14:30:00Z","v":10171,"vw":150.844972},{"c":151.55,"h":151.9,"l":151.17,"n":417,"o":151.17,"t":"2026-10-16T14:45:00Z","v":16874,"vw":151.566593},{"c":151.1,"h":151.64,"l":151,"n":410,"o":151.53,"t":"2026-10-16T15:00:00Z","v":13018,"vw":151.33418},{"c":151.05,"h":151.34,"l":151.05,"n":289,"o":151.23,"t":"2026-10-16T15:15:00Z","v":8028,"vw":151.239442},{"c":151.06,"h":151.4,"l":150.925,"n":420,"o":150.9846,"t":"2026-10-16T15:30:00Z","v":12545,"vw":151.207564},{"c":151.72,"h":151.93,"l":151.15,"n":330,"o":151.15,"t":"2026-10-16T15:45:00Z","v":8638,"vw":151.601655},{"c":151.72,"h":151.82,"l":151.44,"n":401,"o":151.55,"t":"2026-10-16T16:00:00Z","v":9290,"vw":151.609393},{"c":152.67,"h":152.84,"l":151.57,"n":760,"o":151.57,"t":"2026-10-16T16:15:00Z","v":30260,"vw":152.329128},{"c":152.675,"h":153.035,"l":152.66,"n":529,"o":152.665,"t":"2026-10-16T16:30:00Z","v":14878,"vw":152.842153},{"c":153.82,"h":153.85,"l":152.66,"n":667,"o":152.66,"t":"2026-10-16T16:45:00Z","v":23174,"vw":153.411918},{"c":153.37,"h":153.96,"l":153.065,"n":898,"o":153.81,"t":"2026-10-16T17:00:00Z","v":38128,"vw":153.425076},{"c":153.715,"h":153.715,"l":153.07,"n":462,"o":153.34,"t":"2026-10-16T17:15:00Z","v":12024,"vw":153.411122},{"c":153.6,"h":154.04,"l":153.285,"n":589,"o":153.79,"t":"2026-10-16T17:30:00Z","v":12925,"vw":153.729158},{"c":153.36,"h":153.81,"l":153.23,"n":487,"o":153.59,"t":"2026-10-16T17:45:00Z","v":12081,"vw":153.410705},{"c":153.87,"h":153.93,"l":153.09,"n":515,"o":153.21,"t":"2026-10-16T18:00:00Z","v":12797,"vw":153.564152},{"c":153.495,"h":153.915,"l":153.41,"n":459,"o":153.91,"t":"2026-10-16T18:15:00Z","v":12721,"vw":153.652175},{"c":154.44,"h":154.44,"l":153.41,"n":800,"o":153.48,"t":"2026-10-16T18:30:00Z","v":33323,"vw":153.938625},{"c":154.56,"h":154.9,"l":154.11,"n":759,"o":154.2101,"t":"2026-10-16T18:45:00Z","v":35444,"vw":154.480288},{"c":154.16,"h":154.57,"l":153.8,"n":1537,"o":154.53,"t":"2026-10-16T19:00:00Z","v":71118,"vw":154.357439},{"c":154.17,"h":154.66,"l":154.17,"n":712,"o":154.22,"t":"2026-10-16T19:15:00Z","v":26553,"vw":154.496197},{"c":154.5536,"h":154.77,"l":154.14,"n":830,"o":154.28,"t":"2026-10-16T19:30:00Z","v":28699,"vw":154.462226},{"c":154.62,"h":154.83,"l":154.48,"n":2434,"o":154.74,"t":"2026-10-16T19:45:00Z","v":88659,"vw":154.61586},{"c":154.56,"h":154.56,"l":154.56,"n":47,"o":154.56,"t":"2026-10-16T20:00:00Z","v":127340,"vw":154.56},{"c":154.25,"h":154.25,"l":154.25,"n":1,"o":154.25,"t":"2026-10-19T09:45:00Z","v":136,"vw":154.25},{"c":153.21,"h":153.21,"l":153.2,"n":23,"o":153.21,"t":"2026-10-19T11:30:00Z","v":690,"vw":153.206667},{"c":151.77,"h":151.83,"l":151.4,"n":15,"o":151.4,"t":"2026-10-19T12:30:00Z","v":900,"vw":151.551439},{"c":149.01,"h":149.1,"l":149.01,"n":11,"o":149.1,"t":"2026-10-19T12:45:00Z","v":1334,"vw":149.018182},{"c":151.71,"h":151.71,"l":150,"n":90,"o":150.01,"t":"2026-10-19T13:15:00Z","v":2175,"vw":151.032927},{"c":153.555,"h":153.86,"l":150.83,"n":922,"o":153.3,"t":"2026-10-19T13:30:00Z","v":80837,"vw":152.492555},{"c":152.89,"h":153.96,"l":152.885,"n":524,"o":153.55,"t":"2026-10-19T13:45:00Z","v":39605,"vw":153.728464},{"c":152.565,"h":153.515,"l":152.4405,"n":404,"o":153.12,"t":"2026-10-19T14:00:00Z","v":13022,"vw":153.036904},{"c":152.985,"h":153.16,"l":152.44,"n":319,"o":152.69,"t":"2026-10-19T14:15:00Z","v":18333,"vw":153.061399},{"c":153.04,"h":153.59,"l":152.77,"n":321,"o":153.135,"t":"2026-10-19T14:30:00Z","v":10125,"vw":153.139828},{"c":153.14,"h":153.35,"l":152.76,"n":423,"o":152.9575,"t":"2026-10-19T14:45:00Z","v":18303,"vw":153.156179},{"c":152.935,"h":153.175,"l":152.85,"n":360,"o":153.145,"t":"2026-10-19T15:00:00Z","v":11931,"vw":153.002507},{"c":153.83,"h":153.95,"l":153.18,"n":558,"o":153.18,"t":"2026-10-19T15:15:00Z","v":18390,"vw":153.738383},{"c":154.26,"h":154.415,"l":153.91,"n":313,"o":153.91,"t":"2026-10-19T15:30:00Z","v":9329,"vw":154.157926},{"c":154.07,"h":154.16,"l":153.94,"n":214,"o":154.095,"t":"2026-10-19T15:45:00Z","v":5951,"vw":154.04424},{"c":154.5,"h":154.615,"l":153.91,"n":383,"o":154.26,"t":"2026-10-19T16:00:00Z","v":9957,"vw":154.217235},{"c":154.45,"h":154.61,"l":154.3,"n":279,"o":154.49,"t":"2026-10-19T16:15:00Z","v":9765,"vw":154.481135},{"c":154.49,"h":154.57,"l":154.26,"n":451,"o":154.465,"t":"2026-10-19T16:30:00Z","v":10474,"vw":154.394706},{"c":154.475,"h":154.53,"l":154.32,"n":300,"o":154.405,"t":"2026-10-19T16:45:00Z","v":7968,"vw":154.422103},{"c":154.88,"h":155.075,"l":154.455,"n":538,"o":154.47,"t":"2026-10-19T17:00:00Z","v":16571,"vw":154.752},{"c":154.705,"h":154.9,"l":154.61,"n":310,"o":154.87,"t":"2026-10-19T17:15:00Z","v":8170,"vw":154.805197},{"c":154.93,"h":155.04,"l":154.62,"n":534,"o":154.735,"t":"2026-10-19T17:30:00Z","v":17085,"vw":154.799679},{"c":155.04,"h":155.175,"l":154.815,"n":464,"o":154.945,"t":"2026-10-19T17:45:00Z","v":15456,"vw":155.010825},{"c":155.29,"h":155.335,"l":154.88,"n":519,"o":154.96,"t":"2026-10-19T18:00:00Z","v":15265,"vw":155.180475},{"c":154.9,"h":155.355,"l":154.9,"n":627,"o":155.33,"t":"2026-10-19T18:15:00Z","v":22388,"vw":155.278497},{"c":155.44,"h":155.44,"l":154.72,"n":474,"o":154.83,"t":"2026-10-19T18:30:00Z","v":14048,"vw":155.05624},{"c":155.665,"h":155.755,"l":155.305,"n":602,"o":155.305,"t":"2026-10-19T18:45:00Z","v":20905,"vw":155.646514},{"c":155.24,"h":155.8499,"l":155.23,"n":676,"o":155.76,"t":"2026-10-19T19:00:00Z","v":18013,"vw":155.538289},{"c":154.885,"h":155.245,"l":154.86,"n":774,"o":155.235,"t":"2026-10-19T19:15:00Z","v":30608,"vw":154.995515},{"c":155,"h":155.08,"l":154.58,"n":908,"o":154.8,"t":"2026-10-19T19:30:00Z","v":31359,"vw":154.810518},{"c":154.48,"h":155.08,"l":154.33,"n":2896,"o":155.035,"t":"2026-10-19T19:45:00Z","v":91248,"vw":154.552673},{"c":154.48,"h":154.48,"l":154.48,"n":39,"o":154.48,"t":"2026-10-19T20:00:00Z","v":117875,"vw":154.48},{"c":153,"h":153,"l":153,"n":1,"o":153,"t":"2026-10-19T23:00:00Z","v":1010,"vw":153},{"c":155.46,"h":155.46,"l":155.46,"n":4,"o":155.46,"t":"2026-10-20T08:00:00Z","v":121,"vw":155.46},{"c":155.78,"h":155.78,"l":155.78,"n":1,"o":155.78,"t":"2026-10-20T09:00:00Z","v":100,"vw":155.78},{"c":156.1,"h":156.1,"l":156.1,"n":7,"o":156.1,"t":"2026-10-20T09:15:00Z","v":122,"vw":156.1},{"c":157,"h":157,"l":157,"n":10,"o":157,"t":"2026-10-20T11:45:00Z","v":870,"vw":157},{"c":156.52,"h":157.37,"l":156.52,"n":4,"o":157.37,"t":"2026-10-20T13:15:00Z","v":600,"vw":157.121667},{"c":153.4263,"h":156.56,"l":153.04,"n":399,"o":156.55,"t":"2026-10-20T13:30:00Z","v":28211,"vw":155.720633},{"c":154.05,"h":154.25,"l":153.34,"n":571,"o":153.625,"t":"2026-10-20T13:45:00Z","v":29843,"vw":153.76029},{"c":153.11,"h":154.05,"l":152.6925,"n":644,"o":154.05,"t":"2026-10-20T14:00:00Z","v":22314,"vw":153.249123},{"c":150.44,"h":153.425,"l":150.28,"n":756,"o":153.425,"t":"2026-10-20T14:15:00Z","v":31216,"vw":151.40246},{"c":149.855,"h":151.17,"l":149.44,"n":1128,"o":150.245,"t":"2026-10-20T14:30:00Z","v":35885,"vw":150.502037},{"c":150.48,"h":150.75,"l":149.74,"n":757,"o":149.98,"t":"2026-10-20T14:45:00Z","v":26169,"vw":150.218096},{"c":151.5,"h":151.77,"l":150.55,"n":692,"o":150.69,"t":"2026-10-20T15:00:00Z","v":20900,"vw":151.256495},{"c":151.72,"h":152.03,"l":151,"n":444,"o":151.25,"t":"2026-10-20T15:15:00Z","v":10855,"vw":151.664687},{"c":150.75,"h":151.715,"l":150.58,"n":686,"o":151.715,"t":"2026-10-20T15:30:00Z","v":19879,"vw":151.122424},{"c":151.15,"h":151.28,"l":150.825,"n":693,"o":150.86,"t":"2026-10-20T15:45:00Z","v":20770,"vw":151.024669},{"c":150.66,"h":151.36,"l":150.46,"n":926,"o":151.245,"t":"2026-10-20T16:00:00Z","v":31726,"vw":150.827464},{"c":151.32,"h":151.37,"l":150.685,"n":550,"o":150.685,"t":"2026-10-20T16:15:00Z","v":14904,"vw":151.128389},{"c":151.7225,"h":151.7225,"l":151.18,"n":663,"o":151.32,"t":"2026-10-20T16:30:00Z","v":21569,"vw":151.404866},{"c":151.8,"h":152.2,"l":151.585,"n":390,"o":151.585,"t":"2026-10-20T16:45:00Z","v":10198,"vw":151.985521},{"c":151.69,"h":151.82,"l":151.48,"n":549,"o":151.68,"t":"2026-10-20T17:00:00Z","v":13937,"vw":151.699227},{"c":151.755,"h":151.755,"l":151.45,"n":578,"o":151.68,"t":"2026-10-20T17:15:00Z","v":17179,"vw":151.613651},{"c":151.84,"h":151.89,"l":151.585,"n":511,"o":151.7,"t":"2026-10-20T17:30:00Z","v":12990,"vw":151.763769},{"c":151.83,"h":152.11,"l":151.65,"n":701,"o":151.88,"t":"2026-10-20T17:45:00Z","v":18541,"vw":151.954932},{"c":152.13,"h":152.13,"l":151.73,"n":618,"o":151.77,"t":"2026-10-20T18:00:00Z","v":20848,"vw":151.970047},{"c":151.435,"h":151.9,"l":151.435,"n":733,"o":151.82,"t":"2026-10-20T18:15:00Z","v":20797,"vw":151.686545},{"c":151.7,"h":151.7,"l":151.15,"n":868,"o":151.435,"t":"2026-10-20T18:30:00Z","v":35979,"vw":151.501356},{"c":151.6575,"h":151.825,"l":151.55,"n":950,"o":151.64,"t":"2026-10-20T18:45:00Z","v":43802,"vw":151.699402},{"c":151.28,"h":151.69,"l":151.28,"n":902,"o":151.69,"t":"2026-10-20T19:00:00Z","v":23873,"vw":151.555114},{"c":151.5475,"h":151.62,"l":151.25,"n":1142,"o":151.285,"t":"2026-10-20T19:15:00Z","v":42182,"vw":151.476076},{"c":152.32,"h":152.32,"l":151.44,"n":814,"o":151.54,"t":"2026-10-20T19:30:00Z","v":30109,"vw":151.847998},{"c":152.27,"h":152.6,"l":152.06,"n":2686,"o":152.315,"t":"2026-10-20T19:45:00Z","v":113747,"vw":152.300868},{"c":152.1,"h":152.22,"l":152.1,"n":44,"o":152.22,"t":"2026-10-20T20:00:00Z","v":165982,"vw":152.21992},{"c":152.22,"h":152.22,"l":152.22,"n":1,"o":152.22,"t":"2026-10-20T20:15:00Z","v":15060,"vw":152.22},{"c":150.855,"h":152.78,"l":150.52,"n":615,"o":151.99,"t":"2026-10-21T13:30:00Z","v":44202,"vw":151.262999},{"c":151.76,"h":152.14,"l":150.58,"n":342,"o":150.73,"t":"2026-10-21T13:45:00Z","v":9685,"vw":151.222716},{"c":152.805,"h":153.01,"l":152.28,"n":368,"o":152.28,"t":"2026-10-21T14:00:00Z","v":9395,"vw":152.644584},{"c":152.4,"h":153.09,"l":152.4,"n":375,"o":152.785,"t":"2026-10-21T14:15:00Z","v":14558,"vw":152.863003},{"c":151.91,"h":152.7,"l":151.91,"n":416,"o":152.22,"t":"2026-10-21T14:30:00Z","v":24433,"vw":152.406754},{"c":151.32,"h":151.905,"l":151.21,"n":681,"o":151.905,"t":"2026-10-21T14:45:00Z","v":29640,"vw":151.566948},{"c":151.1,"h":151.49,"l":150.745,"n":797,"o":151.43,"t":"2026-10-21T15:00:00Z","v":28524,"vw":151.116532},{"c":150.04,"h":151.0775,"l":150.04,"n":587,"o":151.0775,"t":"2026-10-21T15:15:00Z","v":18602,"vw":150.633316},{"c":150.64,"h":150.81,"l":149.825,"n":837,"o":149.825,"t":"2026-10-21T15:30:00Z","v":27992,"vw":150.178713},{"c":150.25,"h":150.77,"l":150.11,"n":697,"o":150.59,"t":"2026-10-21T15:45:00Z","v":26884,"vw":150.370869},{"c":150.085,"h":150.295,"l":149.76,"n":692,"o":150.19,"t":"2026-10-21T16:00:00Z","v":20961,"vw":150.078576},{"c":150.13,"h":150.19,"l":149.99,"n":590,"o":150.09,"t":"2026-10-21T16:15:00Z","v":15422,"vw":150.075473},{"c":149.07,"h":150.2,"l":148.59,"n":1247,"o":150.125,"t":"2026-10-21T16:30:00Z","v":46167,"vw":149.35527},{"c":149.23,"h":149.55,"l":149.01,"n":475,"o":149.07,"t":"2026-10-21T16:45:00Z","v":16027,"vw":149.270893},{"c":148.82,"h":149.32,"l":148.63,"n":808,"o":149.22,"t":"2026-10-21T17:00:00Z","v":27057,"vw":149.020079},{"c":149.325,"h":149.325,"l":148.68,"n":500,"o":148.815,"t":"2026-10-21T17:15:00Z","v":16340,"vw":149.043492},{"c":149.525,"h":149.915,"l":149.275,"n":871,"o":149.275,"t":"2026-10-21T17:30:00Z","v":34078,"vw":149.669615},{"c":149.32,"h":149.56,"l":148.69,"n":772,"o":149.56,"t":"2026-10-21T17:45:00Z","v":24464,"vw":149.102693},{"c":149.27,"h":149.33,"l":149.06,"n":562,"o":149.32,"t":"2026-10-21T18:00:00Z","v":16956,"vw":149.194427},{"c":149.11,"h":149.41,"l":148.98,"n":755,"o":149.31,"t":"2026-10-21T18:15:00Z","v":23354,"vw":149.200143},{"c":149.05,"h":149.205,"l":148.93,"n":891,"o":149.11,"t":"2026-10-21T18:30:00Z","v":27456,"vw":149.072643},{"c":150.66,"h":150.74,"l":148.98,"n":1254,"o":149.01,"t":"2026-10-21T18:45:00Z","v":65516,"vw":149.910477},{"c":151.595,"h":152.87,"l":150.545,"n":1980,"o":150.665,"t":"2026-10-21T19:00:00Z","v":93437,"vw":151.870626},{"c":151.365,"h":151.745,"l":150.83,"n":1215,"o":151.595,"t":"2026-10-21T19:15:00Z","v":61868,"vw":151.292315},{"c":151.37,"h":151.58,"l":150.915,"n":1151,"o":151.365,"t":"2026-10-21T19:30:00Z","v":53247,"vw":151.319485},{"c":150.85,"h":151.35,"l":150.64,"n":2717,"o":151.29,"t":"2026-10-21T19:45:00Z","v":136020,"vw":150.97573},{"c":150.85,"h":150.85,"l":150.85,"n":49,"o":150.85,"t":"2026-10-21T20:00:00Z","v":189764,"vw":150.85},{"c":151,"h":151,"l":151,"n":14,"o":151,"t":"2026-10-21T20:45:00Z","v":129,"vw":151},{"c":150.86,"h":150.86,"l":150.86,"n":2,"o":150.86,"t":"2026-10-22T08:00:00Z","v":213,"vw":150.86},{"c":152.26,"h":152.26,"l":152.26,"n":1,"o":152.26,"t":"2026-10-22T13:15:00Z","v":132,"vw":152.26},{"c":151.73,"h":152.465,"l":151.2,"n":285,"o":152.28,"t":"2026-10-22T13:30:00Z","v":12519,"vw":151.933162},{"c":150.495,"h":151.66,"l":150,"n":350,"o":151.29,"t":"2026-10-22T13:45:00Z","v":11025,"vw":150.774355},{"c":148.29,"h":150.16,"l":148.12,"n":736,"o":150.16,"t":"2026-10-22T14:00:00Z","v":37334,"vw":149.110459},{"c":148.24,"h":149.29,"l":148.04,"n":478,"o":148.29,"t":"2026-10-22T14:15:00Z","v":18414,"vw":148.414569},{"c":147.705,"h":148.41,"l":147.18,"n":461,"o":148.41,"t":"2026-10-22T14:30:00Z","v":14390,"vw":147.666722},{"c":147.725,"h":147.94,"l":147.205,"n":479,"o":147.705,"t":"2026-10-22T14:45:00Z","v":20108,"vw":147.753366},{"c":147.99,"h":148.73,"l":147.99,"n":423,"o":147.99,"t":"2026-10-22T15:00:00Z","v":12364,"vw":148.325282},{"c":146.945,"h":148.075,"l":146.48,"n":414,"o":148.005,"t":"2026-10-22T15:15:00Z","v":12473,"vw":147.459922},{"c":146.55,"h":146.85,"l":146,"n":575,"o":146.78,"t":"2026-10-22T15:30:00Z","v":17573,"vw":146.494379},{"c":147.1,"h":147.43,"l":146.305,"n":366,"o":146.56,"t":"2026-10-22T15:45:00Z","v":10810,"vw":147.012623},{"c":148.02,"h":148.02,"l":147.28,"n":285,"o":147.32,"t":"2026-10-22T16:00:00Z","v":10047,"vw":147.646622},{"c":147.835,"h":148.1734,"l":147.76,"n":234,"o":147.94,"t":"2026-10-22T16:15:00Z","v":7614,"vw":147.899485},{"c":148.36,"h":148.48,"l":147.65,"n":465,"o":147.835,"t":"2026-10-22T16:30:00Z","v":14479,"vw":147.941398},{"c":149.225,"h":149.42,"l":148.365,"n":418,"o":148.365,"t":"2026-10-22T16:45:00Z","v":21030,"vw":149.088547},{"c":148.635,"h":149.25,"l":148.49,"n":367,"o":149.235,"t":"2026-10-22T17:00:00Z","v":13713,"vw":148.91721},{"c":148.805,"h":148.805,"l":148.28,"n":309,"o":148.635,"t":"2026-10-22T17:15:00Z","v":10018,"vw":148.675201},{"c":149.405,"h":149.91,"l":148.8175,"n":797,"o":149,"t":"2026-10-22T17:30:00Z","v":44204,"vw":149.486382},{"c":150.36,"h":150.74,"l":149.485,"n":344,"o":149.485,"t":"2026-10-22T17:45:00Z","v":18916,"vw":150.303063},{"c":150.7125,"h":150.85,"l":150.22,"n":548,"o":150.34,"t":"2026-10-22T18:00:00Z","v":20664,"vw":150.510402},{"c":150.8,"h":150.8,"l":150.38,"n":614,"o":150.46,"t":"2026-10-22T18:15:00Z","v":19582,"vw":150.604297},{"c":150.5,"h":150.765,"l":150.355,"n":572,"o":150.67,"t":"2026-10-22T18:30:00Z","v":20550,"vw":150.510271},{"c":150.73,"h":150.86,"l":150.525,"n":615,"o":150.525,"t":"2026-10-22T18:45:00Z","v":16154,"vw":150.700792},{"c":150.42,"h":150.7,"l":150.1,"n":944,"o":150.59,"t":"2026-10-22T19:00:00Z","v":39829,"vw":150.412584},{"c":150.595,"h":150.635,"l":150.14,"n":803,"o":150.42,"t":"2026-10-22T19:15:00Z","v":29675,"vw":150.399332},{"c":150.39,"h":150.7925,"l":150.18,"n":1577,"o":150.59,"t":"2026-10-22T19:30:00Z","v":64519,"vw":150.573479},{"c":150.52,"h":150.71,"l":150.14,"n":2507,"o":150.31,"t":"2026-10-22T19:45:00Z","v":97571,"vw":150.42373},{"c":150.48,"h":150.48,"l":150.48,"n":53,"o":150.48,"t":"2026-10-22T20:00:00Z","v":108269,"vw":150.48}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.799224686198405,"strike":176.64943747107566,"iv":0.42182166048567277,"gamma":0.010031733703828602,"theta":-0.05662294583770005,"vega":0.07335426132589871,"rho":0.010806470481780326,"breakevenPct":17.92175847772068},{"delta":0.15,"premium":1.1803738317757007,"strike":169.1822429906542,"iv":0.3764929906542056,"gamma":0.014686915887850467,"theta":-0.06726495327102802,"vega":0.09638084112149532,"rho":0.016305191983341027,"breakevenPct":13.212796931439343},{"delta":0.2,"premium":1.735280373831776,"strike":166.26168224299064,"iv":0.3871822429906542,"gamma":0.017140186915887853,"theta":-0.08321121495327102,"vega":0.1155981308411215,"rho":0.0216340633920806,"breakevenPct":11.640724758653933},{"delta":0.25,"premium":2.1671974522292996,"strike":162.7388535031847,"iv":0.3689171974522293,"gamma":0.020732484076433123,"theta":-0.09028089171974522,"vega":0.1317687898089172,"rho":0.026985515531527372,"breakevenPct":9.586689895942333},{"delta":0.3,"premium":2.6926330150068214,"strike":159.46793997271487,"iv":0.3490638472032742,"gamma":0.023682946793997274,"theta":-0.09446916780354707,"vega":0.1436942701227831,"rho":0.03228367124500408,"breakevenPct":7.762209587800179},{"delta":0.35,"premium":3.6305593451568896,"strike":157.76261937244203,"iv":0.37426848567530696,"gamma":0.023307776261937245,"theta":-0.10719085948158252,"vega":0.15136821282401092,"rho":0.037426430465025556,"breakevenPct":7.252245293460211},{"delta":0.4,"premium":4.568485675306959,"strike":156.05729877216916,"iv":0.3994731241473397,"gamma":0.02293260572987722,"theta":-0.11991255115961802,"vega":0.15904215552523876,"rho":0.04256918968504705,"breakevenPct":6.742280999120243},{"delta":0.45,"premium":5.518606701940036,"strike":154.16225749559084,"iv":0.41508324514991185,"gamma":0.022733509700176367,"theta":-0.12825238095238095,"vega":0.16403456790123458,"rho":0.047686856740638946,"breakevenPct":6.114343565610631},{"delta":0.5,"premium":6.488624338624339,"strike":151.95767195767195,"iv":0.41503915343915343,"gamma":0.02282169312169312,"theta":-0.12944285714285714,"vega":0.16465185185185185,"rho":0.05276358394900363,"breakevenPct":5.293923641876864},{"delta":0.55,"premium":7.503144940747494,"strike":149.7447584320875,"iv":0.41574530537830445,"gamma":0.022782588878760255,"theta":-0.13034175022789427,"vega":0.16461294439380128,"rho":0.05781345196203855,"breakevenPct":4.497543442872813},{"delta":0.6,"premium":8.870510483135824,"strike":147.4658158614403,"iv":0.42239981768459434,"gamma":0.021734275296262536,"theta":-0.128928805834093,"vega":0.1593713764813127,"rho":0.06265036492638748,"breakevenPct":3.8917639185115114},{"delta":0.65,"premium":10.237876025524157,"strike":145.18687329079307,"iv":0.4290543299908842,"gamma":0.020685961713764814,"theta":-0.12751586144029173,"vega":0.15412980856882408,"rho":0.06748727789073641,"breakevenPct":3.2859843941502085},{"delta":0.7,"premium":11.66506469500924,"strike":142.8789279112754,"iv":0.42281256931608135,"gamma":0.019454621072088726,"theta":-0.1183642329020333,"vega":0.14317948243992606,"rho":0.0722902467629099,"breakevenPct":2.70068620832314},{"delta":0.75,"premium":13.097597042513863,"strike":140.56839186691312,"iv":0.41541885397412204,"gamma":0.018206931608133085,"theta":-0.10852134935304991,"vega":0.13171922365988908,"rho":0.07709018359199148,"breakevenPct":2.1172175102518516},{"delta":0.8,"premium":15.524765100671145,"strike":137.46979865771812,"iv":0.4256437583892618,"gamma":0.015673422818791943,"theta":-0.09891422818791945,"vega":0.11564174496644293,"rho":0.08120196838169147,"breakevenPct":1.6710285475739446},{"delta":0.85,"premium":18.568085106382977,"strike":133.82978723404256,"iv":0.4418936170212766,"gamma":0.012610638297872342,"theta":-0.08785106382978723,"vega":0.09661489361702129,"rho":0.0848740928421982,"breakevenPct":1.274503150203052},{"delta":0.9,"premium":22.924358974358977,"strike":128.9102564102564,"iv":0.46564487179487185,"gamma":0.009089743589743588,"theta":-0.07248589743589742,"vega":0.07292948717948716,"rho":0.0875671721527927,"breakevenPct":0.9001962949331459}],"put":[{"delta":0.1,"premium":1.066741087873511,"strike":127.03869084163358,"iv":0.5089273733119365,"gamma":0.008260051628844476,"theta":-0.06369322369547913,"vega":0.07336558889344397,"rho":-0.013250155140864929,"breakevenPct":16.286583098245558},{"delta":0.15,"premium":1.5282467532467532,"strike":133.64718614718615,"iv":0.44739069264069264,"gamma":0.012498917748917747,"theta":-0.07445670995670996,"vega":0.09677229437229437,"rho":-0.01988040476032369,"breakevenPct":12.201661753097154},{"delta":0.2,"premium":2.2095439189189188,"strike":137.11148648648648,"iv":0.4402652027027027,"gamma":0.01502027027027027,"theta":-0.08730405405405406,"vega":0.11523783783783784,"rho":-0.026443100864484453,"breakevenPct":10.352244439415486},{"delta":0.25,"premium":2.955602477477477,"strike":139.9268018018018,"iv":0.44595213963963964,"gamma":0.017047297297297297,"theta":-0.1010427927927928,"vega":0.13235495495495495,"rho":-0.03302221523037278,"breakevenPct":8.977140268258681},{"delta":0.3,"premium":3.883582089552238,"strike":142.4228855721393,"iv":0.45118805970149256,"gamma":0.018262985074626866,"theta":-0.11036467661691543,"vega":0.14341223880597015,"rho":-0.039677973500504345,"breakevenPct":7.935072114176583},{"delta":0.35,"premium":4.81641791044776,"strike":144.91044776119404,"iv":0.45641194029850746,"gamma":0.019457014925373134,"theta":-0.1195686567164179,"vega":0.15430776119402984,"rho":-0.046335777706478135,"breakevenPct":6.901894038579025},{"delta":0.4,"premium":6.112269641125121,"strike":147.33753637245394,"iv":0.4691291949563531,"gamma":0.019593501454898157,"theta":-0.1266788554801164,"vega":0.15960882638215326,"rho":-0.0532075643829801,"breakevenPct":6.150141725592229},{"delta":0.45,"premium":7.421677982541222,"strike":149.7623666343356,"iv":0.4821262851600388,"gamma":0.019690494665373422,"theta":-0.1337108632395732,"vega":0.16470096993210476,"rho":-0.060087342106099284,"breakevenPct":5.408899088387577},{"delta":0.5,"premium":8.634347399411187,"strike":152.21295387634936,"iv":0.4746367026496565,"gamma":0.02000981354268891,"theta":-0.13077075564278703,"vega":0.16493444553483808,"rho":-0.06690409317607417,"breakevenPct":4.586253005756128},{"delta":0.55,"premium":9.83650637880275,"strike":154.66633954857704,"iv":0.46492129538763494,"gamma":0.020353287536800786,"theta":-0.12674720314033366,"vega":0.16464003925417076,"rho":-0.07371399656089589,"breakevenPct":3.7547626463488175},{"delta":0.6,"premium":11.389989785495404,"strike":157.20633299284984,"iv":0.46051113381001024,"gamma":0.01995873340143003,"theta":-0.12046353421859039,"vega":0.15974606741573033,"rho":-0.08076216283885289,"breakevenPct":3.099187129615596},{"delta":0.65,"premium":12.99877425944842,"strike":159.75995914198162,"iv":0.45693605720122576,"gamma":0.01944800817160368,"theta":-0.1138241062308478,"vega":0.15412808988764043,"rho":-0.0878478334610997,"breakevenPct":2.4713019121921826},{"delta":0.7,"premium":15.37455357142857,"strike":162.8890306122449,"iv":0.4633025510204082,"gamma":0.017897704081632652,"theta":-0.10609298469387755,"vega":0.14400841836734693,"rho":-0.09549710209767846,"breakevenPct":1.970709037203393},{"delta":0.75,"premium":18.049848484848486,"strike":166.28030303030303,"iv":0.4699412121212121,"gamma":0.016134242424242422,"theta":-0.09657257575757576,"vega":0.13187878787878787,"rho":-0.10337446466528863,"breakevenPct":1.494913247305584},{"delta":0.8,"premium":21.19987804878049,"strike":170.109756097561,"iv":0.47559048780487806,"gamma":0.014142926829268293,"theta":-0.08379146341463414,"vega":0.11665756097560975,"rho":-0.11161779321945545,"breakevenPct":1.0434090584924882},{"delta":0.85,"premium":27.458653846153847,"strike":176.90384615384616,"iv":0.5155696153846154,"gamma":0.010838461538461536,"theta":-0.07248192307692307,"vega":0.09705923076923076,"rho":-0.122255247587499,"breakevenPct":0.6876712468817702},{"delta":0.9,"premium":47.472727272727326,"strike":197.27272727272734,"iv":0.699445454545455,"gamma":0.006081818181818175,"theta":-0.07149090909090912,"vega":0.07311818181818179,"rho":-0.14364355622510322,"breakevenPct":0.45188729399254285}]},"raw":{"call":[{"delta":0.1,"premium":0.799224686198405,"strike":176.64943747107566,"iv":0.42182166048567277,"gamma":0.010031733703828602,"theta":-0.05662294583770005,"vega":0.07335426132589871,"rho":0.010806470481780326,"breakevenPct":17.92175847772068},{"delta":0.15,"premium":1.1803738317757007,"strike":169.1822429906542,"iv":0.3764929906542056,"gamma":0.014686915887850467,"theta":-0.06726495327102802,"vega":0.09638084112149532,"rho":0.016305191983341027,"breakevenPct":13.212796931439343},{"delta":0.2,"premium":1.735280373831776,"strike":166.26168224299064,"iv":0.3871822429906542,"gamma":0.017140186915887853,"theta":-0.08321121495327102,"vega":0.1155981308411215,"rho":0.0216340633920806,"breakevenPct":11.640724758653933},{"delta":0.25,"premium":2.1671974522292996,"strike":162.7388535031847,"iv":0.3689171974522293,"gamma":0.020732484076433123,"theta":-0.09028089171974522,"vega":0.1317687898089172,"rho":0.026985515531527372,"breakevenPct":9.586689895942333},{"delta":0.3,"premium":2.6926330150068214,"strike":159.46793997271487,"iv":0.3490638472032742,"gamma":0.023682946793997274,"theta":-0.09446916780354707,"vega":0.1436942701227831,"rho":0.03228367124500408,"breakevenPct":7.762209587800179},{"delta":0.35,"premium":3.6305593451568896,"strike":157.76261937244203,"iv":0.37426848567530696,"gamma":0.023307776261937245,"theta":-0.10719085948158252,"vega":0.15136821282401092,"rho":0.037426430465025556,"breakevenPct":7.252245293460211},{"delta":0.4,"premium":4.568485675306959,"strike":156.05729877216916,"iv":0.3994731241473397,"gamma":0.02293260572987722,"theta":-0.11991255115961802,"vega":0.15904215552523876,"rho":0.04256918968504705,"breakevenPct":6.742280999120243},{"delta":0.45,"premium":5.518606701940036,"strike":154.16225749559084,"iv":0.41508324514991185,"gamma":0.022733509700176367,"theta":-0.12825238095238095,"vega":0.16403456790123458,"rho":0.047686856740638946,"breakevenPct":6.114343565610631},{"delta":0.5,"premium":6.488624338624339,"strike":151.95767195767195,"iv":0.41503915343915343,"gamma":0.02282169312169312,"theta":-0.12944285714285714,"vega":0.16465185185185185,"rho":0.05276358394900363,"breakevenPct":5.293923641876864},{"delta":0.55,"premium":7.503144940747494,"strike":149.7447584320875,"iv":0.41574530537830445,"gamma":0.022782588878760255,"theta":-0.13034175022789427,"vega":0.16461294439380128,"rho":0.05781345196203855,"breakevenPct":4.497543442872813},{"delta":0.6,"premium":8.870510483135824,"strike":147.4658158614403,"iv":0.42239981768459434,"gamma":0.021734275296262536,"theta":-0.128928805834093,"vega":0.1593713764813127,"rho":0.06265036492638748,"breakevenPct":3.8917639185115114},{"delta":0.65,"premium":10.237876025524157,"strike":145.18687329079307,"iv":0.4290543299908842,"gamma":0.020685961713764814,"theta":-0.12751586144029173,"vega":0.15412980856882408,"rho":0.06748727789073641,"breakevenPct":3.2859843941502085},{"delta":0.7,"premium":11.66506469500924,"strike":142.8789279112754,"iv":0.42281256931608135,"gamma":0.019454621072088726,"theta":-0.1183642329020333,"vega":0.14317948243992606,"rho":0.0722902467629099,"breakevenPct":2.70068620832314},{"delta":0.75,"premium":13.097597042513863,"strike":140.56839186691312,"iv":0.41541885397412204,"gamma":0.018206931608133085,"theta":-0.10852134935304991,"vega":0.13171922365988908,"rho":0.07709018359199148,"breakevenPct":2.1172175102518516},{"delta":0.8,"premium":15.524765100671145,"strike":137.46979865771812,"iv":0.4256437583892618,"gamma":0.015673422818791943,"theta":-0.09891422818791945,"vega":0.11564174496644293,"rho":0.08120196838169147,"breakevenPct":1.6710285475739446},{"delta":0.85,"premium":18.568085106382977,"strike":133.82978723404256,"iv":0.4418936170212766,"gamma":0.012610638297872342,"theta":-0.08785106382978723,"vega":0.09661489361702129,"rho":0.0848740928421982,"breakevenPct":1.274503150203052},{"delta":0.9,"premium":22.924358974358977,"strike":128.9102564102564,"iv":0.46564487179487185,"gamma":0.009089743589743588,"theta":-0.07248589743589742,"vega":0.07292948717948716,"rho":0.0875671721527927,"breakevenPct":0.9001962949331459}],"put":[{"delta":0.1,"premium":1.066741087873511,"strike":127.03869084163358,"iv":0.5089273733119365,"gamma":0.008260051628844476,"theta":-0.06369322369547913,"vega":0.07336558889344397,"rho":-0.013250155140864929,"breakevenPct":16.286583098245558},{"delta":0.15,"premium":1.5282467532467532,"strike":133.64718614718615,"iv":0.44739069264069264,"gamma":0.012498917748917747,"theta":-0.07445670995670996,"vega":0.09677229437229437,"rho":-0.01988040476032369,"breakevenPct":12.201661753097154},{"delta":0.2,"premium":2.2095439189189188,"strike":137.11148648648648,"iv":0.4402652027027027,"gamma":0.01502027027027027,"theta":-0.08730405405405406,"vega":0.11523783783783784,"rho":-0.026443100864484453,"breakevenPct":10.352244439415486},{"delta":0.25,"premium":2.955602477477477,"strike":139.9268018018018,"iv":0.44595213963963964,"gamma":0.017047297297297297,"theta":-0.1010427927927928,"vega":0.13235495495495495,"rho":-0.03302221523037278,"breakevenPct":8.977140268258681},{"delta":0.3,"premium":3.883582089552238,"strike":142.4228855721393,"iv":0.45118805970149256,"gamma":0.018262985074626866,"theta":-0.11036467661691543,"vega":0.14341223880597015,"rho":-0.039677973500504345,"breakevenPct":7.935072114176583},{"delta":0.35,"premium":4.81641791044776,"strike":144.91044776119404,"iv":0.45641194029850746,"gamma":0.019457014925373134,"theta":-0.1195686567164179,"vega":0.15430776119402984,"rho":-0.046335777706478135,"breakevenPct":6.901894038579025},{"delta":0.4,"premium":6.112269641125121,"strike":147.33753637245394,"iv":0.4691291949563531,"gamma":0.019593501454898157,"theta":-0.1266788554801164,"vega":0.15960882638215326,"rho":-0.0532075643829801,"breakevenPct":6.150141725592229},{"delta":0.45,"premium":7.421677982541222,"strike":149.7623666343356,"iv":0.4821262851600388,"gamma":0.019690494665373422,"theta":-0.1337108632395732,"vega":0.16470096993210476,"rho":-0.060087342106099284,"breakevenPct":5.408899088387577},{"delta":0.5,"premium":8.634347399411187,"strike":152.21295387634936,"iv":0.4746367026496565,"gamma":0.02000981354268891,"theta":-0.13077075564278703,"vega":0.16493444553483808,"rho":-0.06690409317607417,"breakevenPct":4.586253005756128},{"delta":0.55,"premium":9.83650637880275,"strike":154.66633954857704,"iv":0.46492129538763494,"gamma":0.020353287536800786,"theta":-0.12674720314033366,"vega":0.16464003925417076,"rho":-0.07371399656089589,"breakevenPct":3.7547626463488175},{"delta":0.6,"premium":11.389989785495404,"strike":157.20633299284984,"iv":0.46051113381001024,"gamma":0.01995873340143003,"theta":-0.12046353421859039,"vega":0.15974606741573033,"rho":-0.08076216283885289,"breakevenPct":3.099187129615596},{"delta":0.65,"premium":12.99877425944842,"strike":159.75995914198162,"iv":0.45693605720122576,"gamma":0.01944800817160368,"theta":-0.1138241062308478,"vega":0.15412808988764043,"rho":-0.0878478334610997,"breakevenPct":2.4713019121921826},{"delta":0.7,"premium":15.37455357142857,"strike":162.8890306122449,"iv":0.4633025510204082,"gamma":0.017897704081632652,"theta":-0.10609298469387755,"vega":0.14400841836734693,"rho":-0.09549710209767846,"breakevenPct":1.970709037203393},{"delta":0.75,"premium":18.049848484848486,"strike":166.28030303030303,"iv":0.4699412121212121,"gamma":0.016134242424242422,"theta":-0.09657257575757576,"vega":0.13187878787878787,"rho":-0.10337446466528863,"breakevenPct":1.494913247305584},{"delta":0.8,"premium":21.19987804878049,"strike":170.109756097561,"iv":0.47559048780487806,"gamma":0.014142926829268293,"theta":-0.08379146341463414,"vega":0.11665756097560975,"rho":-0.11161779321945545,"breakevenPct":1.0434090584924882},{"delta":0.85,"premium":27.458653846153847,"strike":176.90384615384616,"iv":0.5155696153846154,"gamma":0.010838461538461536,"theta":-0.07248192307692307,"vega":0.09705923076923076,"rho":-0.122255247587499,"breakevenPct":0.6876712468817702},{"delta":0.9,"premium":47.472727272727326,"strike":197.27272727272734,"iv":0.699445454545455,"gamma":0.006081818181818175,"theta":-0.07149090909090912,"vega":0.07311818181818179,"rho":-0.14364355622510322,"breakevenPct":0.45188729399254285}]}},"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"}}