{"symbol":"CHRW","url":"https://intraalpha.com/companies/CHRW","capturedAt":"2026-10-22T23:50:24.784Z","state":"ready","quote":{"symbol":"CHRW","last_price":142.31,"prev_close":140.95,"regular_close":142.31,"change":1.36,"change_pct":0.9649,"regular_change":1.36,"regular_change_pct":0.9649,"extended_change":0,"extended_change_pct":0,"bid":139.99,"ask":143,"bid_size":100,"ask_size":100,"volume":1419405,"vwap":142.319704,"open":140.41,"high":143.23,"low":140.03,"close":142.31,"trade_count":30895,"last_trade_at":"2026-10-22T20:00:07.815408767Z","last_quote_at":"2026-10-22T21:00:12.514095517Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:20.23534436-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CHRW","fetched_at":"2026-10-22T23:50:24.258421+00:00","name":"CH Robinson Worldwide Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"INTEGRATED FREIGHT & LOGISTICS","country":"USA","description":"C.H. Robinson is an American Fortune 500 provider of multimodal transportation services and third-party logistics (3PL). The company offers freight transportation, transportation management, brokerage and warehousing. It offers truckload, less than truckload, air freight, intermodal, and ocean transportation.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":16441598000,"ebitda":932641000,"pe_ratio":26.9,"peg_ratio":1.822,"book_value":13.9,"dividend_per_share":2.51,"dividend_yield":0.0179,"eps":5.24,"revenue_ttm":16996512000,"gross_profit_ttm":1435769000,"profit_margin":0.0373,"operating_margin_ttm":0.0534,"return_on_assets_ttm":0.0996,"return_on_equity_ttm":0.371,"quarterly_earnings_growth":0.238,"quarterly_revenue_growth":0.193,"analyst_target_price":192.13,"analyst_number":4,"beta":0.949,"fifty_two_week_high":209.43,"fifty_two_week_low":123.53,"fifty_day_ma":146.79,"two_hundred_day_ma":170.74,"shares_outstanding":116648000,"forward_pe":21.51,"price_to_sales":0.967,"price_to_book":10.74,"ev_to_revenue":1.136,"ev_to_ebitda":20.69},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:24.258421+00:00"},"optionObservedAt":"2026-10-22T19:49:52.182Z","bars":[{"c":140.525,"h":140.75,"l":139.375,"n":271,"o":139.99,"t":"2026-10-15T13:30:00Z","v":18524,"vw":139.871544},{"c":139.765,"h":140.535,"l":139.515,"n":412,"o":140.5025,"t":"2026-10-15T13:35:00Z","v":22149,"vw":140.15916},{"c":139.485,"h":140.09,"l":139.42,"n":205,"o":139.68,"t":"2026-10-15T13:40:00Z","v":10738,"vw":139.717947},{"c":139.89,"h":140.0775,"l":139.25,"n":284,"o":139.31,"t":"2026-10-15T13:45:00Z","v":10560,"vw":139.812638},{"c":139.975,"h":140.11,"l":139.86,"n":362,"o":139.87,"t":"2026-10-15T13:50:00Z","v":9747,"vw":139.99925},{"c":140.155,"h":140.2,"l":139.83,"n":291,"o":139.98,"t":"2026-10-15T13:55:00Z","v":9988,"vw":140.00483},{"c":140.45,"h":140.71,"l":140.085,"n":482,"o":140.135,"t":"2026-10-15T14:00:00Z","v":16997,"vw":140.326035},{"c":141.45,"h":141.45,"l":140.45,"n":402,"o":140.45,"t":"2026-10-15T14:05:00Z","v":14652,"vw":140.978047},{"c":141.83,"h":142,"l":141.38,"n":383,"o":141.45,"t":"2026-10-15T14:10:00Z","v":11922,"vw":141.613631},{"c":141.195,"h":141.97,"l":141.17,"n":419,"o":141.94,"t":"2026-10-15T14:15:00Z","v":19022,"vw":141.697061},{"c":140.74,"h":141.3594,"l":140.64,"n":261,"o":141.3594,"t":"2026-10-15T14:20:00Z","v":13488,"vw":141.059344},{"c":140.16,"h":140.71,"l":140.16,"n":447,"o":140.71,"t":"2026-10-15T14:25:00Z","v":13565,"vw":140.502876},{"c":140.47,"h":140.85,"l":140.06,"n":443,"o":140.16,"t":"2026-10-15T14:30:00Z","v":21622,"vw":140.445327},{"c":141.04,"h":141.24,"l":140.49,"n":295,"o":140.49,"t":"2026-10-15T14:35:00Z","v":13629,"vw":140.989503},{"c":141.1,"h":141.3555,"l":140.915,"n":373,"o":141.13,"t":"2026-10-15T14:40:00Z","v":11771,"vw":141.162918},{"c":141,"h":141.35,"l":140.84,"n":257,"o":141.095,"t":"2026-10-15T14:45:00Z","v":10456,"vw":140.99665},{"c":141.8,"h":141.85,"l":141.025,"n":355,"o":141.025,"t":"2026-10-15T14:50:00Z","v":11316,"vw":141.467883},{"c":141.43,"h":141.72,"l":141.2801,"n":303,"o":141.72,"t":"2026-10-15T14:55:00Z","v":9438,"vw":141.483373},{"c":141.65,"h":141.78,"l":141.345,"n":272,"o":141.43,"t":"2026-10-15T15:00:00Z","v":5887,"vw":141.536049},{"c":141.29,"h":141.69,"l":141.16,"n":289,"o":141.62,"t":"2026-10-15T15:05:00Z","v":13831,"vw":141.328529},{"c":141.2225,"h":141.34,"l":141.19,"n":216,"o":141.195,"t":"2026-10-15T15:10:00Z","v":7126,"vw":141.223467},{"c":141.3,"h":141.415,"l":141.22,"n":263,"o":141.225,"t":"2026-10-15T15:15:00Z","v":8620,"vw":141.307878},{"c":141.24,"h":141.295,"l":141.04,"n":308,"o":141.295,"t":"2026-10-15T15:20:00Z","v":11691,"vw":141.152993},{"c":141.58,"h":141.61,"l":141.268828,"n":297,"o":141.27,"t":"2026-10-15T15:25:00Z","v":9210,"vw":141.463492},{"c":141.07,"h":141.71,"l":141.01,"n":348,"o":141.58,"t":"2026-10-15T15:30:00Z","v":13460,"vw":141.395983},{"c":141.52,"h":141.52,"l":141.19,"n":367,"o":141.19,"t":"2026-10-15T15:35:00Z","v":13457,"vw":141.336285},{"c":141.24,"h":141.6,"l":141.11,"n":325,"o":141.57,"t":"2026-10-15T15:40:00Z","v":14315,"vw":141.425376},{"c":140.88,"h":141.255,"l":140.87,"n":310,"o":141.255,"t":"2026-10-15T15:45:00Z","v":9108,"vw":141.089613},{"c":140.645,"h":140.885,"l":140.56,"n":260,"o":140.885,"t":"2026-10-15T15:50:00Z","v":12645,"vw":140.700986},{"c":140.44,"h":140.64,"l":140.29,"n":308,"o":140.64,"t":"2026-10-15T15:55:00Z","v":33651,"vw":140.405918},{"c":140.465,"h":140.59,"l":140.38,"n":315,"o":140.54,"t":"2026-10-15T16:00:00Z","v":11717,"vw":140.471984},{"c":140.85,"h":140.85,"l":140.39,"n":419,"o":140.54,"t":"2026-10-15T16:05:00Z","v":18193,"vw":140.560377},{"c":140.76,"h":141.01,"l":140.68,"n":281,"o":140.85,"t":"2026-10-15T16:10:00Z","v":8541,"vw":140.802569},{"c":140.97,"h":140.97,"l":140.67,"n":274,"o":140.67,"t":"2026-10-15T16:15:00Z","v":8193,"vw":140.839049},{"c":141.485,"h":141.6,"l":140.97,"n":295,"o":140.97,"t":"2026-10-15T16:20:00Z","v":8266,"vw":141.23246},{"c":141.41,"h":141.48,"l":141.1401,"n":241,"o":141.48,"t":"2026-10-15T16:25:00Z","v":6318,"vw":141.308746},{"c":141.34,"h":141.5,"l":141.205,"n":248,"o":141.4207,"t":"2026-10-15T16:30:00Z","v":7646,"vw":141.287748},{"c":141.37,"h":141.5,"l":141.18,"n":246,"o":141.405,"t":"2026-10-15T16:35:00Z","v":6103,"vw":141.337542},{"c":141.29,"h":141.5,"l":141.23,"n":189,"o":141.375,"t":"2026-10-15T16:40:00Z","v":4714,"vw":141.281003},{"c":141.21,"h":141.49,"l":141.15,"n":309,"o":141.2475,"t":"2026-10-15T16:45:00Z","v":10027,"vw":141.308788},{"c":141.12,"h":141.35,"l":141.0301,"n":339,"o":141.08,"t":"2026-10-15T16:50:00Z","v":13412,"vw":141.174728},{"c":141.16,"h":141.2,"l":141.1,"n":225,"o":141.15,"t":"2026-10-15T16:55:00Z","v":4817,"vw":141.161555},{"c":140.9825,"h":141.29,"l":140.96,"n":356,"o":141.18,"t":"2026-10-15T17:00:00Z","v":12488,"vw":141.163054},{"c":141.05,"h":141.11,"l":140.97,"n":247,"o":140.985,"t":"2026-10-15T17:05:00Z","v":7591,"vw":141.048505},{"c":141.05,"h":141.21,"l":141.04,"n":258,"o":141.08,"t":"2026-10-15T17:10:00Z","v":7731,"vw":141.106384},{"c":141.14,"h":141.175,"l":141.02,"n":275,"o":141.06,"t":"2026-10-15T17:15:00Z","v":9020,"vw":141.094976},{"c":141.155,"h":141.24,"l":141.06,"n":281,"o":141.14,"t":"2026-10-15T17:20:00Z","v":9426,"vw":141.123954},{"c":141.06,"h":141.24,"l":141.05,"n":348,"o":141.17,"t":"2026-10-15T17:25:00Z","v":13295,"vw":141.156728},{"c":140.99,"h":141.13,"l":140.9,"n":407,"o":141.06,"t":"2026-10-15T17:30:00Z","v":13118,"vw":141.032655},{"c":141.12,"h":141.12,"l":140.86,"n":267,"o":140.91,"t":"2026-10-15T17:35:00Z","v":7353,"vw":140.922213},{"c":141.04,"h":141.22,"l":140.95,"n":456,"o":141.03,"t":"2026-10-15T17:40:00Z","v":16797,"vw":141.079726},{"c":140.87,"h":141.11,"l":140.8636,"n":252,"o":141.105,"t":"2026-10-15T17:45:00Z","v":7444,"vw":140.947332},{"c":141.275,"h":141.275,"l":140.92,"n":299,"o":140.94,"t":"2026-10-15T17:50:00Z","v":10624,"vw":141.17942},{"c":141.8,"h":141.81,"l":141.36,"n":392,"o":141.36,"t":"2026-10-15T17:55:00Z","v":17558,"vw":141.466228},{"c":141.81,"h":141.93,"l":141.69,"n":293,"o":141.78,"t":"2026-10-15T18:00:00Z","v":7877,"vw":141.793556},{"c":141.99,"h":141.99,"l":141.74,"n":282,"o":141.865,"t":"2026-10-15T18:05:00Z","v":10036,"vw":141.864073},{"c":141.805,"h":142.18,"l":141.805,"n":474,"o":142,"t":"2026-10-15T18:10:00Z","v":20974,"vw":142.02579},{"c":141.83,"h":141.88,"l":141.75,"n":279,"o":141.88,"t":"2026-10-15T18:15:00Z","v":9785,"vw":141.815943},{"c":141.65,"h":141.88,"l":141.64,"n":323,"o":141.88,"t":"2026-10-15T18:20:00Z","v":13680,"vw":141.742979},{"c":142.06,"h":142.14,"l":141.64,"n":350,"o":141.715,"t":"2026-10-15T18:25:00Z","v":10481,"vw":141.810747},{"c":141.58,"h":142.06,"l":141.565,"n":309,"o":142.06,"t":"2026-10-15T18:30:00Z","v":11264,"vw":141.81583},{"c":141.62,"h":141.71,"l":141.54,"n":198,"o":141.54,"t":"2026-10-15T18:35:00Z","v":6313,"vw":141.607643},{"c":141.575,"h":141.63,"l":141.5,"n":321,"o":141.62,"t":"2026-10-15T18:40:00Z","v":9410,"vw":141.560482},{"c":141.52,"h":141.585,"l":141.42,"n":329,"o":141.575,"t":"2026-10-15T18:45:00Z","v":10550,"vw":141.516305},{"c":141.56,"h":141.56,"l":141.45,"n":265,"o":141.45,"t":"2026-10-15T18:50:00Z","v":4597,"vw":141.512047},{"c":141.75,"h":141.75,"l":141.505,"n":348,"o":141.56,"t":"2026-10-15T18:55:00Z","v":10341,"vw":141.558739},{"c":141.83,"h":141.975,"l":141.78,"n":373,"o":141.78,"t":"2026-10-15T19:00:00Z","v":17226,"vw":141.881692},{"c":142.1,"h":142.1,"l":141.835,"n":330,"o":141.85,"t":"2026-10-15T19:05:00Z","v":8178,"vw":141.926118},{"c":142.02,"h":142.09,"l":141.89,"n":476,"o":142.06,"t":"2026-10-15T19:10:00Z","v":17348,"vw":141.961342},{"c":141.78,"h":142.02,"l":141.665,"n":437,"o":142.02,"t":"2026-10-15T19:15:00Z","v":15408,"vw":141.84154},{"c":142.06,"h":142.06,"l":141.81,"n":280,"o":141.81,"t":"2026-10-15T19:20:00Z","v":7439,"vw":141.974381},{"c":142.14,"h":142.16,"l":142.01,"n":526,"o":142.01,"t":"2026-10-15T19:25:00Z","v":20611,"vw":142.079775},{"c":142.645,"h":142.675,"l":142.16,"n":599,"o":142.16,"t":"2026-10-15T19:30:00Z","v":26065,"vw":142.506555},{"c":142.65,"h":142.87,"l":142.58,"n":604,"o":142.645,"t":"2026-10-15T19:35:00Z","v":20519,"vw":142.714207},{"c":142.825,"h":142.85,"l":142.61,"n":697,"o":142.69,"t":"2026-10-15T19:40:00Z","v":22097,"vw":142.73349},{"c":142.97,"h":143.04,"l":142.69,"n":870,"o":142.825,"t":"2026-10-15T19:45:00Z","v":37282,"vw":142.907112},{"c":143.33,"h":143.6,"l":142.88,"n":1667,"o":142.89,"t":"2026-10-15T19:50:00Z","v":83251,"vw":143.356429},{"c":143.795,"h":144.03,"l":143.36,"n":4308,"o":143.4,"t":"2026-10-15T19:55:00Z","v":198798,"vw":143.847073},{"c":143.82,"h":143.82,"l":143.82,"n":82,"o":143.82,"t":"2026-10-15T20:00:00Z","v":302270,"vw":143.82},{"c":142.42,"h":142.42,"l":142.42,"n":2,"o":142.42,"t":"2026-10-15T23:55:00Z","v":2700,"vw":142.42},{"c":144.97,"h":145.48,"l":143.56,"n":283,"o":144.5,"t":"2026-10-16T13:30:00Z","v":43757,"vw":144.556138},{"c":144.27,"h":145.15,"l":144.27,"n":393,"o":144.78,"t":"2026-10-16T13:35:00Z","v":31911,"vw":144.812493},{"c":144.8,"h":145.01,"l":143.95,"n":628,"o":144.61,"t":"2026-10-16T13:40:00Z","v":57934,"vw":144.561405},{"c":145.5,"h":145.6,"l":144.71,"n":431,"o":144.835,"t":"2026-10-16T13:45:00Z","v":19180,"vw":145.092214},{"c":145.94,"h":146,"l":145.39,"n":465,"o":145.505,"t":"2026-10-16T13:50:00Z","v":19790,"vw":145.699662},{"c":146.09,"h":146.185,"l":145.55,"n":463,"o":145.955,"t":"2026-10-16T13:55:00Z","v":17225,"vw":145.846159},{"c":145.6725,"h":146.4,"l":145.58,"n":431,"o":146.095,"t":"2026-10-16T14:00:00Z","v":17686,"vw":146.116053},{"c":144.28,"h":145.89,"l":144.28,"n":408,"o":145.61,"t":"2026-10-16T14:05:00Z","v":18672,"vw":144.643598},{"c":144.37,"h":144.6,"l":144,"n":740,"o":144.17,"t":"2026-10-16T14:10:00Z","v":36326,"vw":144.239588},{"c":144.16,"h":144.6,"l":144.125,"n":348,"o":144.27,"t":"2026-10-16T14:15:00Z","v":14837,"vw":144.380818},{"c":144.8,"h":144.82,"l":144.155,"n":368,"o":144.155,"t":"2026-10-16T14:20:00Z","v":15095,"vw":144.54082},{"c":144.62,"h":144.94,"l":144.49,"n":229,"o":144.67,"t":"2026-10-16T14:25:00Z","v":6627,"vw":144.59092},{"c":145.14,"h":145.15,"l":144.665,"n":278,"o":144.69,"t":"2026-10-16T14:30:00Z","v":9163,"vw":144.931684},{"c":144.91,"h":145.165,"l":144.91,"n":292,"o":145.145,"t":"2026-10-16T14:35:00Z","v":8749,"vw":145.012576},{"c":144.445,"h":145.025,"l":144.405,"n":287,"o":144.91,"t":"2026-10-16T14:40:00Z","v":9727,"vw":144.82025},{"c":144.635,"h":144.71,"l":144.34,"n":220,"o":144.57,"t":"2026-10-16T14:45:00Z","v":7770,"vw":144.548188},{"c":144.42,"h":144.65,"l":144.33,"n":204,"o":144.65,"t":"2026-10-16T14:50:00Z","v":7366,"vw":144.445978},{"c":144.32,"h":144.59,"l":144.24,"n":299,"o":144.435,"t":"2026-10-16T14:55:00Z","v":11754,"vw":144.411129},{"c":144.17,"h":144.34,"l":144.03,"n":284,"o":144.34,"t":"2026-10-16T15:00:00Z","v":5864,"vw":144.140579},{"c":144.51,"h":144.54,"l":144.155,"n":298,"o":144.155,"t":"2026-10-16T15:05:00Z","v":11705,"vw":144.278978},{"c":142.26,"h":144.545,"l":142.06,"n":1554,"o":144.545,"t":"2026-10-16T15:10:00Z","v":84520,"vw":143.185725},{"c":141.67,"h":142.44,"l":141.325,"n":798,"o":142.12,"t":"2026-10-16T15:15:00Z","v":47761,"vw":141.717382},{"c":141.88,"h":141.97,"l":141.46,"n":559,"o":141.625,"t":"2026-10-16T15:20:00Z","v":24351,"vw":141.717505},{"c":141.775,"h":142.05,"l":141.6,"n":411,"o":141.94,"t":"2026-10-16T15:25:00Z","v":20760,"vw":141.850856},{"c":141.795,"h":141.955,"l":141.62,"n":279,"o":141.65,"t":"2026-10-16T15:30:00Z","v":18074,"vw":141.824794},{"c":138.64,"h":141.825,"l":138.55,"n":1465,"o":141.81,"t":"2026-10-16T15:35:00Z","v":83327,"vw":140.036548},{"c":138.055,"h":139.1,"l":137.46,"n":921,"o":138.93,"t":"2026-10-16T15:40:00Z","v":77639,"vw":138.470556},{"c":138.25,"h":138.39,"l":137.23,"n":2911,"o":137.79,"t":"2026-10-16T15:45:00Z","v":264735,"vw":137.933924},{"c":135.955,"h":138.23,"l":135.61,"n":1539,"o":138.22,"t":"2026-10-16T15:50:00Z","v":90641,"vw":136.845629},{"c":133.955,"h":136.01,"l":133.355,"n":2377,"o":135.8,"t":"2026-10-16T15:55:00Z","v":181509,"vw":134.55056},{"c":135.43,"h":135.43,"l":132.93,"n":1848,"o":133.68,"t":"2026-10-16T16:00:00Z","v":140197,"vw":133.863555},{"c":136.09,"h":136.4625,"l":135.25,"n":962,"o":135.43,"t":"2026-10-16T16:05:00Z","v":70361,"vw":135.634497},{"c":137.765,"h":137.885,"l":135.85,"n":783,"o":135.96,"t":"2026-10-16T16:10:00Z","v":34044,"vw":136.814632},{"c":137.425,"h":137.92,"l":137.01,"n":666,"o":137.86,"t":"2026-10-16T16:15:00Z","v":40761,"vw":137.522297},{"c":136.695,"h":137.85,"l":136.595,"n":535,"o":137.4,"t":"2026-10-16T16:20:00Z","v":24347,"vw":137.204107},{"c":137.02,"h":137.02,"l":136.38,"n":538,"o":136.78,"t":"2026-10-16T16:25:00Z","v":24974,"vw":136.717899},{"c":137.42,"h":137.52,"l":136.74,"n":419,"o":137.02,"t":"2026-10-16T16:30:00Z","v":20203,"vw":137.196744},{"c":137.71,"h":137.72,"l":137.35,"n":378,"o":137.42,"t":"2026-10-16T16:35:00Z","v":14439,"vw":137.603131},{"c":137.735,"h":138.07,"l":137.63,"n":468,"o":137.685,"t":"2026-10-16T16:40:00Z","v":18383,"vw":137.792434},{"c":138.74,"h":138.8,"l":137.43,"n":626,"o":137.64,"t":"2026-10-16T16:45:00Z","v":33181,"vw":138.079817},{"c":138.42,"h":138.805,"l":137.98,"n":623,"o":138.61,"t":"2026-10-16T16:50:00Z","v":29902,"vw":138.462438},{"c":138.6664,"h":138.72,"l":138.275,"n":435,"o":138.32,"t":"2026-10-16T16:55:00Z","v":19920,"vw":138.523377},{"c":138.39,"h":138.88,"l":138.39,"n":546,"o":138.665,"t":"2026-10-16T17:00:00Z","v":23753,"vw":138.657764},{"c":138.185,"h":138.56,"l":137.98,"n":534,"o":138.47,"t":"2026-10-16T17:05:00Z","v":31038,"vw":138.271377},{"c":138.46,"h":138.73,"l":138.11,"n":285,"o":138.315,"t":"2026-10-16T17:10:00Z","v":9745,"vw":138.394437},{"c":138.115,"h":138.495,"l":138.08,"n":388,"o":138.495,"t":"2026-10-16T17:15:00Z","v":18230,"vw":138.211811},{"c":138.22,"h":138.43,"l":137.875,"n":503,"o":138.06,"t":"2026-10-16T17:20:00Z","v":28263,"vw":138.112439},{"c":138.64,"h":138.64,"l":138.28,"n":267,"o":138.465,"t":"2026-10-16T17:25:00Z","v":7115,"vw":138.489052},{"c":138.77,"h":138.83,"l":138.56,"n":415,"o":138.57,"t":"2026-10-16T17:30:00Z","v":16710,"vw":138.674303},{"c":138.57,"h":138.755,"l":138.36,"n":408,"o":138.755,"t":"2026-10-16T17:35:00Z","v":15394,"vw":138.530387},{"c":138.76,"h":138.76,"l":138.475,"n":307,"o":138.57,"t":"2026-10-16T17:40:00Z","v":23587,"vw":138.586718},{"c":138.49,"h":138.705,"l":138.42,"n":241,"o":138.705,"t":"2026-10-16T17:45:00Z","v":9164,"vw":138.548249},{"c":138.2,"h":138.515,"l":138.14,"n":330,"o":138.515,"t":"2026-10-16T17:50:00Z","v":10539,"vw":138.276216},{"c":138.4042,"h":138.425,"l":137.97,"n":383,"o":138.205,"t":"2026-10-16T17:55:00Z","v":27304,"vw":138.118229},{"c":137.93,"h":138.4625,"l":137.765,"n":431,"o":138.44,"t":"2026-10-16T18:00:00Z","v":15437,"vw":138.138988},{"c":138.37,"h":138.4329,"l":137.93,"n":253,"o":137.93,"t":"2026-10-16T18:05:00Z","v":7759,"vw":138.278673},{"c":138.075,"h":138.55,"l":137.88,"n":332,"o":138.32,"t":"2026-10-16T18:10:00Z","v":12015,"vw":138.195959},{"c":137.22,"h":138.23,"l":137.05,"n":464,"o":138.07,"t":"2026-10-16T18:15:00Z","v":16977,"vw":137.656579},{"c":138.16,"h":138.195,"l":137.08,"n":402,"o":137.25,"t":"2026-10-16T18:20:00Z","v":15307,"vw":137.566001},{"c":137.57,"h":138.17,"l":137.44,"n":456,"o":138.17,"t":"2026-10-16T18:25:00Z","v":19895,"vw":137.770988},{"c":137.975,"h":137.975,"l":137.47,"n":485,"o":137.75,"t":"2026-10-16T18:30:00Z","v":19735,"vw":137.674768},{"c":137.955,"h":138.045,"l":137.65,"n":282,"o":138,"t":"2026-10-16T18:35:00Z","v":11057,"vw":137.868524},{"c":138.3,"h":138.42,"l":137.91,"n":657,"o":138.03,"t":"2026-10-16T18:40:00Z","v":35713,"vw":138.195188},{"c":138.83,"h":138.86,"l":138.29,"n":385,"o":138.31,"t":"2026-10-16T18:45:00Z","v":18479,"vw":138.644462},{"c":138.76,"h":138.9,"l":138.67,"n":284,"o":138.76,"t":"2026-10-16T18:50:00Z","v":8667,"vw":138.784144},{"c":138.92,"h":138.93,"l":138.51,"n":464,"o":138.81,"t":"2026-10-16T18:55:00Z","v":14140,"vw":138.747397},{"c":138.92,"h":139.11,"l":138.87,"n":385,"o":138.94,"t":"2026-10-16T19:00:00Z","v":13261,"vw":138.968073},{"c":138.635,"h":139.075,"l":138.54,"n":546,"o":138.965,"t":"2026-10-16T19:05:00Z","v":16572,"vw":138.803381},{"c":138.99,"h":139.08,"l":138.54,"n":502,"o":138.57,"t":"2026-10-16T19:10:00Z","v":15176,"vw":138.862683},{"c":139,"h":139.2,"l":138.88,"n":533,"o":138.9875,"t":"2026-10-16T19:15:00Z","v":21410,"vw":139.050018},{"c":139.465,"h":139.53,"l":139.025,"n":756,"o":139.085,"t":"2026-10-16T19:20:00Z","v":25991,"vw":139.311131},{"c":139.39,"h":139.59,"l":138.97,"n":871,"o":139.38,"t":"2026-10-16T19:25:00Z","v":32072,"vw":139.32722},{"c":139.64,"h":139.685,"l":139.2,"n":529,"o":139.41,"t":"2026-10-16T19:30:00Z","v":20529,"vw":139.426183},{"c":139.13,"h":139.87,"l":139.13,"n":873,"o":139.64,"t":"2026-10-16T19:35:00Z","v":34733,"vw":139.462599},{"c":139.32,"h":139.32,"l":138.84,"n":939,"o":139.11,"t":"2026-10-16T19:40:00Z","v":36522,"vw":139.070881},{"c":139.57,"h":139.8375,"l":139.28,"n":984,"o":139.37,"t":"2026-10-16T19:45:00Z","v":38158,"vw":139.540733},{"c":139.86,"h":140.14,"l":139.68,"n":1577,"o":139.69,"t":"2026-10-16T19:50:00Z","v":68225,"vw":139.894945},{"c":139.43,"h":139.82,"l":139.36,"n":3194,"o":139.79,"t":"2026-10-16T19:55:00Z","v":163614,"vw":139.529957},{"c":139.49,"h":139.49,"l":139.49,"n":94,"o":139.49,"t":"2026-10-16T20:00:00Z","v":976088,"vw":139.49},{"c":138.965,"h":138.965,"l":138.965,"n":2,"o":138.965,"t":"2026-10-19T08:00:00Z","v":264,"vw":138.965},{"c":142.11,"h":142.11,"l":142.11,"n":5,"o":142.11,"t":"2026-10-19T08:45:00Z","v":501,"vw":142.11},{"c":139.86,"h":139.98,"l":138.065,"n":193,"o":139.28,"t":"2026-10-19T13:30:00Z","v":14503,"vw":139.223992},{"c":139.875,"h":140.03,"l":139.31,"n":208,"o":140.03,"t":"2026-10-19T13:35:00Z","v":11838,"vw":139.589151},{"c":139.575,"h":139.92,"l":139.55,"n":76,"o":139.87,"t":"2026-10-19T13:40:00Z","v":3644,"vw":139.678207},{"c":139.615,"h":139.69,"l":139.115,"n":217,"o":139.38,"t":"2026-10-19T13:45:00Z","v":7271,"vw":139.430455},{"c":139.73,"h":139.87,"l":139.25,"n":254,"o":139.87,"t":"2026-10-19T13:50:00Z","v":8778,"vw":139.472341},{"c":139.18,"h":139.72,"l":139.17,"n":156,"o":139.72,"t":"2026-10-19T13:55:00Z","v":4179,"vw":139.310643},{"c":139.85,"h":139.88,"l":139.05,"n":306,"o":139.19,"t":"2026-10-19T14:00:00Z","v":14879,"vw":139.675949},{"c":139.28,"h":140.04,"l":139.28,"n":319,"o":139.86,"t":"2026-10-19T14:05:00Z","v":12845,"vw":139.713516},{"c":138.6,"h":139.55,"l":138.35,"n":477,"o":139.355,"t":"2026-10-19T14:10:00Z","v":32483,"vw":139.029513},{"c":138.965,"h":139.2,"l":138.57,"n":441,"o":138.57,"t":"2026-10-19T14:15:00Z","v":21179,"vw":138.994443},{"c":138.9,"h":138.9711,"l":138.73,"n":260,"o":138.79,"t":"2026-10-19T14:20:00Z","v":9355,"vw":138.822238},{"c":138.9,"h":138.9,"l":138.78,"n":202,"o":138.87,"t":"2026-10-19T14:25:00Z","v":7782,"vw":138.824746},{"c":138.77,"h":138.96,"l":138.7,"n":208,"o":138.91,"t":"2026-10-19T14:30:00Z","v":5238,"vw":138.849559},{"c":139,"h":139.1899,"l":138.78,"n":167,"o":138.78,"t":"2026-10-19T14:35:00Z","v":6144,"vw":138.977054},{"c":139.035,"h":139.035,"l":138.78,"n":211,"o":138.96,"t":"2026-10-19T14:40:00Z","v":4803,"vw":138.867368},{"c":138.96,"h":139.255,"l":138.89,"n":350,"o":138.98,"t":"2026-10-19T14:45:00Z","v":12106,"vw":139.091498},{"c":138.85,"h":138.885,"l":138.85,"n":52,"o":138.85,"t":"2026-10-19T14:50:00Z","v":1017,"vw":138.861667},{"c":139.08,"h":139.08,"l":138.8,"n":186,"o":138.8,"t":"2026-10-19T14:55:00Z","v":3995,"vw":138.920555},{"c":138.94,"h":139.22,"l":138.94,"n":216,"o":139.155,"t":"2026-10-19T15:00:00Z","v":5587,"vw":139.062501},{"c":139.15,"h":139.15,"l":138.99,"n":103,"o":139,"t":"2026-10-19T15:05:00Z","v":2508,"vw":139.044307},{"c":139.145,"h":139.23,"l":139.11,"n":174,"o":139.145,"t":"2026-10-19T15:10:00Z","v":4818,"vw":139.147615},{"c":139.45,"h":139.51,"l":138.99,"n":349,"o":139.14,"t":"2026-10-19T15:15:00Z","v":10674,"vw":139.255373},{"c":139.09,"h":139.33,"l":138.97,"n":243,"o":139.33,"t":"2026-10-19T15:20:00Z","v":6675,"vw":139.148514},{"c":139.11,"h":139.16,"l":138.89,"n":167,"o":139.16,"t":"2026-10-19T15:25:00Z","v":4134,"vw":138.972256},{"c":139.415,"h":139.445,"l":139.1,"n":266,"o":139.175,"t":"2026-10-19T15:30:00Z","v":7721,"vw":139.303125},{"c":139.505,"h":139.515,"l":139.4,"n":94,"o":139.435,"t":"2026-10-19T15:35:00Z","v":2561,"vw":139.434314},{"c":139.52,"h":139.74,"l":139.49,"n":292,"o":139.59,"t":"2026-10-19T15:40:00Z","v":9534,"vw":139.595034},{"c":139.61,"h":139.7,"l":139.53,"n":159,"o":139.53,"t":"2026-10-19T15:45:00Z","v":3939,"vw":139.633933},{"c":139.45,"h":139.65,"l":139.45,"n":162,"o":139.65,"t":"2026-10-19T15:50:00Z","v":5403,"vw":139.573033},{"c":139.21,"h":139.6,"l":139.21,"n":230,"o":139.6,"t":"2026-10-19T15:55:00Z","v":6509,"vw":139.377696},{"c":138.61,"h":139.3,"l":138.55,"n":290,"o":139.295,"t":"2026-10-19T16:00:00Z","v":9056,"vw":139.020131},{"c":138.56,"h":138.88,"l":138.56,"n":318,"o":138.64,"t":"2026-10-19T16:05:00Z","v":10290,"vw":138.704365},{"c":138.35,"h":138.58,"l":138.32,"n":265,"o":138.58,"t":"2026-10-19T16:10:00Z","v":7969,"vw":138.408902},{"c":138.51,"h":138.7,"l":138.31,"n":436,"o":138.33,"t":"2026-10-19T16:15:00Z","v":22000,"vw":138.433599},{"c":138.48,"h":138.6,"l":138.37,"n":278,"o":138.42,"t":"2026-10-19T16:20:00Z","v":8867,"vw":138.484021},{"c":138.61,"h":138.625,"l":138.5,"n":327,"o":138.57,"t":"2026-10-19T16:25:00Z","v":11982,"vw":138.546864},{"c":138.605,"h":138.665,"l":138.42,"n":285,"o":138.665,"t":"2026-10-19T16:30:00Z","v":11709,"vw":138.519888},{"c":138.32,"h":138.61,"l":138.16,"n":383,"o":138.61,"t":"2026-10-19T16:35:00Z","v":13458,"vw":138.396384},{"c":138.61,"h":138.67,"l":138.27,"n":316,"o":138.27,"t":"2026-10-19T16:40:00Z","v":8719,"vw":138.514742},{"c":138.89,"h":138.93,"l":138.54,"n":356,"o":138.64,"t":"2026-10-19T16:45:00Z","v":13180,"vw":138.706468},{"c":138.68,"h":138.82,"l":138.67,"n":159,"o":138.82,"t":"2026-10-19T16:50:00Z","v":4326,"vw":138.749519},{"c":138.745,"h":138.78,"l":138.715,"n":91,"o":138.72,"t":"2026-10-19T16:55:00Z","v":2693,"vw":138.741247},{"c":138.76,"h":138.84,"l":138.74,"n":208,"o":138.75,"t":"2026-10-19T17:00:00Z","v":5545,"vw":138.763736},{"c":138.7,"h":138.79,"l":138.61,"n":270,"o":138.73,"t":"2026-10-19T17:05:00Z","v":9190,"vw":138.67726},{"c":138.94,"h":138.94,"l":138.665,"n":184,"o":138.73,"t":"2026-10-19T17:10:00Z","v":6504,"vw":138.825089},{"c":138.85,"h":138.88,"l":138.79,"n":148,"o":138.87,"t":"2026-10-19T17:15:00Z","v":4105,"vw":138.841019},{"c":138.765,"h":138.885,"l":138.75,"n":222,"o":138.82,"t":"2026-10-19T17:20:00Z","v":7584,"vw":138.805473},{"c":138.59,"h":138.805,"l":138.56,"n":185,"o":138.79,"t":"2026-10-19T17:25:00Z","v":5838,"vw":138.700345},{"c":138.635,"h":138.635,"l":138.41,"n":386,"o":138.55,"t":"2026-10-19T17:30:00Z","v":21175,"vw":138.50274},{"c":138.445,"h":138.625,"l":138.39,"n":227,"o":138.625,"t":"2026-10-19T17:35:00Z","v":6800,"vw":138.524493},{"c":138.56,"h":138.56,"l":138.31,"n":299,"o":138.5,"t":"2026-10-19T17:40:00Z","v":9329,"vw":138.44722},{"c":138.65,"h":138.65,"l":138.53,"n":84,"o":138.54,"t":"2026-10-19T17:45:00Z","v":2014,"vw":138.5902},{"c":138.81,"h":138.81,"l":138.64,"n":168,"o":138.66,"t":"2026-10-19T17:50:00Z","v":5301,"vw":138.714357},{"c":139.061,"h":139.14,"l":138.815,"n":264,"o":138.815,"t":"2026-10-19T17:55:00Z","v":10032,"vw":139.021338},{"c":139.035,"h":139.23,"l":139.03,"n":251,"o":139.22,"t":"2026-10-19T18:00:00Z","v":7013,"vw":139.13992},{"c":139.005,"h":139.135,"l":138.92,"n":182,"o":139.1125,"t":"2026-10-19T18:05:00Z","v":5663,"vw":139.012011},{"c":139.08,"h":139.08,"l":138.9274,"n":176,"o":138.9301,"t":"2026-10-19T18:10:00Z","v":6461,"vw":138.971464},{"c":139.06,"h":139.125,"l":139,"n":202,"o":139.08,"t":"2026-10-19T18:15:00Z","v":12042,"vw":139.037933},{"c":138.79,"h":139.01,"l":138.73,"n":209,"o":139.01,"t":"2026-10-19T18:20:00Z","v":7321,"vw":138.844664},{"c":138.78,"h":138.92,"l":138.75,"n":184,"o":138.87,"t":"2026-10-19T18:25:00Z","v":5286,"vw":138.791289},{"c":138.73,"h":138.8075,"l":138.54,"n":417,"o":138.8075,"t":"2026-10-19T18:30:00Z","v":18594,"vw":138.664094},{"c":138.62,"h":138.695,"l":138.595,"n":172,"o":138.645,"t":"2026-10-19T18:35:00Z","v":3818,"vw":138.652465},{"c":138.65,"h":138.73,"l":138.59,"n":237,"o":138.705,"t":"2026-10-19T18:40:00Z","v":7426,"vw":138.655433},{"c":138.7,"h":138.745,"l":138.63,"n":209,"o":138.7,"t":"2026-10-19T18:45:00Z","v":6692,"vw":138.676541},{"c":138.655,"h":138.68,"l":138.57,"n":348,"o":138.68,"t":"2026-10-19T18:50:00Z","v":13258,"vw":138.624147},{"c":138.73,"h":138.73,"l":138.57,"n":230,"o":138.62,"t":"2026-10-19T18:55:00Z","v":6596,"vw":138.655861},{"c":138.75,"h":138.89,"l":138.68,"n":382,"o":138.695,"t":"2026-10-19T19:00:00Z","v":13557,"vw":138.769344},{"c":138.65,"h":138.75,"l":138.33,"n":511,"o":138.75,"t":"2026-10-19T19:05:00Z","v":17279,"vw":138.54609},{"c":138.7875,"h":138.7875,"l":138.645,"n":224,"o":138.72,"t":"2026-10-19T19:10:00Z","v":5606,"vw":138.724409},{"c":138.765,"h":138.83,"l":138.71,"n":292,"o":138.83,"t":"2026-10-19T19:15:00Z","v":9346,"vw":138.752231},{"c":139.015,"h":139.03,"l":138.79,"n":380,"o":138.84,"t":"2026-10-19T19:20:00Z","v":10905,"vw":138.858576},{"c":139.05,"h":139.11,"l":138.89,"n":408,"o":138.99,"t":"2026-10-19T19:25:00Z","v":10700,"vw":138.994248},{"c":139.11,"h":139.215,"l":139.04,"n":416,"o":139.04,"t":"2026-10-19T19:30:00Z","v":13366,"vw":139.108518},{"c":139.03,"h":139.15,"l":139.03,"n":400,"o":139.15,"t":"2026-10-19T19:35:00Z","v":13351,"vw":139.092821},{"c":139.08,"h":139.13,"l":139,"n":607,"o":139.06,"t":"2026-10-19T19:40:00Z","v":21911,"vw":139.054877},{"c":139.395,"h":139.4,"l":139.06,"n":643,"o":139.1,"t":"2026-10-19T19:45:00Z","v":20992,"vw":139.259511},{"c":138.86,"h":139.36,"l":138.86,"n":1386,"o":139.34,"t":"2026-10-19T19:50:00Z","v":58786,"vw":139.134495},{"c":138.82,"h":139.07,"l":138.74,"n":3190,"o":138.91,"t":"2026-10-19T19:55:00Z","v":150609,"vw":138.882592},{"c":138.85,"h":138.85,"l":138.85,"n":70,"o":138.85,"t":"2026-10-19T20:00:00Z","v":300778,"vw":138.85},{"c":139.79,"h":140.155,"l":138.395,"n":190,"o":138.85,"t":"2026-10-20T13:30:00Z","v":9198,"vw":139.088235},{"c":139.955,"h":139.955,"l":139.47,"n":144,"o":139.86,"t":"2026-10-20T13:35:00Z","v":3430,"vw":139.687745},{"c":140.365,"h":140.485,"l":139.9126,"n":235,"o":139.9126,"t":"2026-10-20T13:40:00Z","v":7216,"vw":140.221384},{"c":140.7,"h":141.09,"l":140.16,"n":213,"o":140.365,"t":"2026-10-20T13:45:00Z","v":12637,"vw":140.440248},{"c":140.94,"h":140.98,"l":140.65,"n":179,"o":140.7153,"t":"2026-10-20T13:50:00Z","v":11038,"vw":140.783067},{"c":141.06,"h":141.16,"l":140.655,"n":357,"o":140.75,"t":"2026-10-20T13:55:00Z","v":15088,"vw":140.744566},{"c":140.445,"h":141.2,"l":140.35,"n":199,"o":141.09,"t":"2026-10-20T14:00:00Z","v":8243,"vw":140.831094},{"c":140.13,"h":140.76,"l":139.92,"n":322,"o":140.28,"t":"2026-10-20T14:05:00Z","v":15519,"vw":140.406472},{"c":140.1475,"h":140.34,"l":139.93,"n":327,"o":140.135,"t":"2026-10-20T14:10:00Z","v":46331,"vw":140.026849},{"c":140.28,"h":140.34,"l":140.01,"n":231,"o":140.21,"t":"2026-10-20T14:15:00Z","v":11368,"vw":140.214232},{"c":140.43,"h":140.68,"l":140.26,"n":221,"o":140.26,"t":"2026-10-20T14:20:00Z","v":7052,"vw":140.42528},{"c":141.19,"h":141.19,"l":140.34,"n":247,"o":140.34,"t":"2026-10-20T14:25:00Z","v":10097,"vw":140.809697},{"c":141.015,"h":141.2625,"l":140.865,"n":236,"o":141.185,"t":"2026-10-20T14:30:00Z","v":8258,"vw":141.079951},{"c":140.8,"h":141.12,"l":140.7406,"n":292,"o":140.7406,"t":"2026-10-20T14:35:00Z","v":19191,"vw":140.863431},{"c":141.055,"h":141.11,"l":140.79,"n":363,"o":140.8,"t":"2026-10-20T14:40:00Z","v":18474,"vw":140.967846},{"c":141.45,"h":141.8199,"l":141.2,"n":374,"o":141.3,"t":"2026-10-20T14:45:00Z","v":14157,"vw":141.417653},{"c":141.77,"h":141.9242,"l":141.41,"n":281,"o":141.45,"t":"2026-10-20T14:50:00Z","v":13819,"vw":141.758932},{"c":141.365,"h":141.875,"l":141.31,"n":299,"o":141.875,"t":"2026-10-20T14:55:00Z","v":11799,"vw":141.506336},{"c":141.4,"h":141.55,"l":141.33,"n":305,"o":141.335,"t":"2026-10-20T15:00:00Z","v":16963,"vw":141.432711},{"c":141.15,"h":141.3854,"l":141.12,"n":262,"o":141.37,"t":"2026-10-20T15:05:00Z","v":8250,"vw":141.297707},{"c":141.13,"h":141.48,"l":140.985,"n":240,"o":141.18,"t":"2026-10-20T15:10:00Z","v":6330,"vw":141.176487},{"c":141.36,"h":141.515,"l":141.07,"n":313,"o":141.26,"t":"2026-10-20T15:15:00Z","v":12633,"vw":141.319434},{"c":140.88,"h":141.505,"l":140.88,"n":303,"o":141.35,"t":"2026-10-20T15:20:00Z","v":15446,"vw":141.311621},{"c":140.93,"h":141.065,"l":140.93,"n":324,"o":140.99,"t":"2026-10-20T15:25:00Z","v":7335,"vw":140.985215},{"c":140.7,"h":141.06,"l":140.7,"n":501,"o":141.05,"t":"2026-10-20T15:30:00Z","v":17694,"vw":140.93059},{"c":140.695,"h":140.78,"l":140.68,"n":124,"o":140.68,"t":"2026-10-20T15:35:00Z","v":3086,"vw":140.705211},{"c":140.55,"h":140.78,"l":140.31,"n":322,"o":140.705,"t":"2026-10-20T15:40:00Z","v":9859,"vw":140.477372},{"c":140.7,"h":140.7,"l":140.44,"n":235,"o":140.56,"t":"2026-10-20T15:45:00Z","v":5385,"vw":140.574073},{"c":140.98,"h":140.98,"l":140.43,"n":251,"o":140.7,"t":"2026-10-20T15:50:00Z","v":6317,"vw":140.572493},{"c":140.88,"h":141.02,"l":140.78,"n":268,"o":141.015,"t":"2026-10-20T15:55:00Z","v":8109,"vw":140.913288},{"c":140.895,"h":140.98,"l":140.855,"n":261,"o":140.88,"t":"2026-10-20T16:00:00Z","v":13032,"vw":140.923279},{"c":140.66,"h":140.88,"l":140.6,"n":215,"o":140.88,"t":"2026-10-20T16:05:00Z","v":5202,"vw":140.757952},{"c":140.675,"h":140.8,"l":140.48,"n":141,"o":140.7,"t":"2026-10-20T16:10:00Z","v":5766,"vw":140.675358},{"c":140.26,"h":140.615,"l":140.185,"n":431,"o":140.6,"t":"2026-10-20T16:15:00Z","v":22648,"vw":140.453237},{"c":140.39,"h":140.42,"l":140.05,"n":367,"o":140.255,"t":"2026-10-20T16:20:00Z","v":21152,"vw":140.275825},{"c":140.5,"h":140.555,"l":140.14,"n":296,"o":140.37,"t":"2026-10-20T16:25:00Z","v":16708,"vw":140.277381},{"c":140.61,"h":140.835,"l":140.6,"n":255,"o":140.61,"t":"2026-10-20T16:30:00Z","v":7971,"vw":140.686338},{"c":140.87,"h":140.87,"l":140.63,"n":167,"o":140.63,"t":"2026-10-20T16:35:00Z","v":3014,"vw":140.747168},{"c":141.12,"h":141.155,"l":140.93,"n":306,"o":140.94,"t":"2026-10-20T16:40:00Z","v":9108,"vw":141.064107},{"c":140.94,"h":141.21,"l":140.9311,"n":268,"o":141.125,"t":"2026-10-20T16:45:00Z","v":11159,"vw":140.992536},{"c":140.43,"h":141.04,"l":140.41,"n":389,"o":141,"t":"2026-10-20T16:50:00Z","v":12464,"vw":140.83439},{"c":140.44,"h":140.53,"l":140.4,"n":186,"o":140.45,"t":"2026-10-20T16:55:00Z","v":3261,"vw":140.451},{"c":140.42,"h":140.495,"l":140.305,"n":236,"o":140.46,"t":"2026-10-20T17:00:00Z","v":5241,"vw":140.424793},{"c":140.545,"h":140.545,"l":140.38,"n":245,"o":140.396,"t":"2026-10-20T17:05:00Z","v":6386,"vw":140.46033},{"c":140.59,"h":140.66,"l":140.57,"n":103,"o":140.6,"t":"2026-10-20T17:10:00Z","v":4511,"vw":140.640101},{"c":140.48,"h":140.595,"l":140.35,"n":222,"o":140.595,"t":"2026-10-20T17:15:00Z","v":5740,"vw":140.462609},{"c":140.48,"h":140.59,"l":140.48,"n":210,"o":140.495,"t":"2026-10-20T17:20:00Z","v":4789,"vw":140.534251},{"c":140.71,"h":140.74,"l":140.4906,"n":335,"o":140.5,"t":"2026-10-20T17:25:00Z","v":20423,"vw":140.604628},{"c":140.66,"h":140.88,"l":140.505,"n":346,"o":140.735,"t":"2026-10-20T17:30:00Z","v":13068,"vw":140.75404},{"c":140.795,"h":140.795,"l":140.625,"n":190,"o":140.625,"t":"2026-10-20T17:35:00Z","v":5592,"vw":140.684662},{"c":140.67,"h":140.9225,"l":140.62,"n":393,"o":140.805,"t":"2026-10-20T17:40:00Z","v":26028,"vw":140.712699},{"c":140.6,"h":140.73,"l":140.505,"n":304,"o":140.695,"t":"2026-10-20T17:45:00Z","v":9377,"vw":140.625443},{"c":140.665,"h":140.7439,"l":140.59,"n":117,"o":140.7439,"t":"2026-10-20T17:50:00Z","v":2596,"vw":140.646866},{"c":140.6,"h":140.6875,"l":140.48,"n":357,"o":140.685,"t":"2026-10-20T17:55:00Z","v":13376,"vw":140.573589},{"c":140.915,"h":140.92,"l":140.52,"n":228,"o":140.52,"t":"2026-10-20T18:00:00Z","v":11175,"vw":140.789475},{"c":140.89,"h":140.945,"l":140.84,"n":273,"o":140.94,"t":"2026-10-20T18:05:00Z","v":7875,"vw":140.893625},{"c":140.735,"h":140.87,"l":140.69,"n":215,"o":140.87,"t":"2026-10-20T18:10:00Z","v":5719,"vw":140.769878},{"c":140.725,"h":140.81,"l":140.7,"n":269,"o":140.726,"t":"2026-10-20T18:15:00Z","v":11744,"vw":140.749961},{"c":140.615,"h":140.8,"l":140.6,"n":340,"o":140.69,"t":"2026-10-20T18:20:00Z","v":20309,"vw":140.705717},{"c":140.435,"h":140.665,"l":140.38,"n":310,"o":140.615,"t":"2026-10-20T18:25:00Z","v":10577,"vw":140.497948},{"c":140.54,"h":140.73,"l":140.45,"n":345,"o":140.45,"t":"2026-10-20T18:30:00Z","v":12147,"vw":140.638288},{"c":140.615,"h":140.66,"l":140.47,"n":213,"o":140.475,"t":"2026-10-20T18:35:00Z","v":8499,"vw":140.524016},{"c":140.385,"h":140.6,"l":140.36,"n":292,"o":140.59,"t":"2026-10-20T18:40:00Z","v":9323,"vw":140.470983},{"c":140.365,"h":140.435,"l":140.215,"n":410,"o":140.36,"t":"2026-10-20T18:45:00Z","v":20112,"vw":140.343858},{"c":140.195,"h":140.33,"l":140.12,"n":260,"o":140.3,"t":"2026-10-20T18:50:00Z","v":18848,"vw":140.213575},{"c":140.195,"h":140.26,"l":140.06,"n":329,"o":140.16,"t":"2026-10-20T18:55:00Z","v":12699,"vw":140.157441},{"c":140.09,"h":140.35,"l":140.09,"n":277,"o":140.21,"t":"2026-10-20T19:00:00Z","v":10911,"vw":140.26493},{"c":140.01,"h":140.17,"l":140.01,"n":283,"o":140.125,"t":"2026-10-20T19:05:00Z","v":12931,"vw":140.116923},{"c":139.83,"h":140.07,"l":139.78,"n":387,"o":139.99,"t":"2026-10-20T19:10:00Z","v":13472,"vw":139.945893},{"c":139.895,"h":139.9,"l":139.59,"n":427,"o":139.71,"t":"2026-10-20T19:15:00Z","v":15497,"vw":139.757916},{"c":140.08,"h":140.145,"l":139.85,"n":356,"o":139.895,"t":"2026-10-20T19:20:00Z","v":13221,"vw":139.979179},{"c":139.88,"h":140.25,"l":139.87,"n":543,"o":140.07,"t":"2026-10-20T19:25:00Z","v":17712,"vw":140.022875},{"c":140.36,"h":140.36,"l":139.89,"n":640,"o":139.91,"t":"2026-10-20T19:30:00Z","v":17267,"vw":140.101813},{"c":140.275,"h":140.41,"l":140.22,"n":553,"o":140.4,"t":"2026-10-20T19:35:00Z","v":15927,"vw":140.324601},{"c":140.51,"h":140.51,"l":140.275,"n":496,"o":140.275,"t":"2026-10-20T19:40:00Z","v":17572,"vw":140.355667},{"c":140.56,"h":140.77,"l":140.48,"n":724,"o":140.54,"t":"2026-10-20T19:45:00Z","v":31849,"vw":140.616429},{"c":140.46,"h":140.945,"l":140.46,"n":1204,"o":140.6,"t":"2026-10-20T19:50:00Z","v":49498,"vw":140.703834},{"c":140.57,"h":140.58,"l":140.3301,"n":2790,"o":140.365,"t":"2026-10-20T19:55:00Z","v":111351,"vw":140.523019},{"c":140.57,"h":140.57,"l":140.57,"n":78,"o":140.57,"t":"2026-10-20T20:00:00Z","v":130408,"vw":140.57},{"c":140.69,"h":141.8427,"l":140.16,"n":261,"o":140.46,"t":"2026-10-21T13:30:00Z","v":8180,"vw":140.533496},{"c":140.925,"h":141.08,"l":140.15,"n":82,"o":140.9827,"t":"2026-10-21T13:35:00Z","v":4886,"vw":140.870675},{"c":141.39,"h":141.59,"l":140.84,"n":279,"o":141.16,"t":"2026-10-21T13:40:00Z","v":10135,"vw":141.321158},{"c":141.21,"h":141.885,"l":141.15,"n":415,"o":141.6,"t":"2026-10-21T13:45:00Z","v":26805,"vw":141.717461},{"c":141.49,"h":141.85,"l":140.935,"n":314,"o":141.05,"t":"2026-10-21T13:50:00Z","v":13990,"vw":141.077705},{"c":141.285,"h":141.86,"l":141.28,"n":196,"o":141.86,"t":"2026-10-21T13:55:00Z","v":5266,"vw":141.438145},{"c":141.295,"h":141.35,"l":140.87,"n":288,"o":140.98,"t":"2026-10-21T14:00:00Z","v":6360,"vw":141.088029},{"c":141.45,"h":141.57,"l":141.26,"n":307,"o":141.41,"t":"2026-10-21T14:05:00Z","v":5584,"vw":141.438619},{"c":142.11,"h":142.11,"l":141.34,"n":312,"o":141.44,"t":"2026-10-21T14:10:00Z","v":8372,"vw":141.799181},{"c":142.61,"h":142.61,"l":142.04,"n":287,"o":142.105,"t":"2026-10-21T14:15:00Z","v":7324,"vw":142.316842},{"c":142.415,"h":142.88,"l":142.415,"n":352,"o":142.61,"t":"2026-10-21T14:20:00Z","v":8272,"vw":142.627718},{"c":142.145,"h":142.48,"l":142.14,"n":816,"o":142.26,"t":"2026-10-21T14:25:00Z","v":14467,"vw":142.247741},{"c":142.07,"h":142.4,"l":141.94,"n":304,"o":141.96,"t":"2026-10-21T14:30:00Z","v":10054,"vw":142.11617},{"c":141.77,"h":142.065,"l":141.63,"n":309,"o":141.95,"t":"2026-10-21T14:35:00Z","v":9137,"vw":141.784208},{"c":141.135,"h":141.795,"l":141.12,"n":239,"o":141.795,"t":"2026-10-21T14:40:00Z","v":9040,"vw":141.531578},{"c":141.475,"h":141.475,"l":141.16,"n":251,"o":141.185,"t":"2026-10-21T14:45:00Z","v":6699,"vw":141.318856},{"c":141.42,"h":141.425,"l":141.26,"n":239,"o":141.33,"t":"2026-10-21T14:50:00Z","v":4918,"vw":141.377481},{"c":141.46,"h":141.69,"l":141.385,"n":256,"o":141.44,"t":"2026-10-21T14:55:00Z","v":7556,"vw":141.528093},{"c":141.685,"h":141.74,"l":141.29,"n":206,"o":141.48,"t":"2026-10-21T15:00:00Z","v":4821,"vw":141.528575},{"c":141.41,"h":141.69,"l":141.37,"n":297,"o":141.69,"t":"2026-10-21T15:05:00Z","v":12651,"vw":141.555214},{"c":141.8,"h":141.8,"l":141.48,"n":310,"o":141.48,"t":"2026-10-21T15:10:00Z","v":20793,"vw":141.672142},{"c":141.875,"h":141.875,"l":141.8,"n":137,"o":141.865,"t":"2026-10-21T15:15:00Z","v":8476,"vw":141.841177},{"c":141.76,"h":141.89,"l":141.68,"n":283,"o":141.761,"t":"2026-10-21T15:20:00Z","v":9625,"vw":141.769318},{"c":142.09,"h":142.1,"l":141.75,"n":232,"o":141.75,"t":"2026-10-21T15:25:00Z","v":7566,"vw":142.031985},{"c":142.165,"h":142.29,"l":142.06,"n":296,"o":142.09,"t":"2026-10-21T15:30:00Z","v":8002,"vw":142.145015},{"c":141.99,"h":142.165,"l":141.99,"n":239,"o":142.165,"t":"2026-10-21T15:35:00Z","v":5224,"vw":142.101901},{"c":142.04,"h":142.04,"l":141.9,"n":213,"o":141.98,"t":"2026-10-21T15:40:00Z","v":5611,"vw":141.983071},{"c":142.06,"h":142.19,"l":142.05,"n":181,"o":142.13,"t":"2026-10-21T15:45:00Z","v":7394,"vw":142.086543},{"c":141.995,"h":142.17,"l":141.985,"n":349,"o":142.13,"t":"2026-10-21T15:50:00Z","v":9052,"vw":142.074775},{"c":141.945,"h":142.005,"l":141.89,"n":210,"o":141.94,"t":"2026-10-21T15:55:00Z","v":9557,"vw":141.935134},{"c":141.85,"h":141.945,"l":141.7,"n":255,"o":141.945,"t":"2026-10-21T16:00:00Z","v":8550,"vw":141.838656},{"c":141.91,"h":141.91,"l":141.73,"n":255,"o":141.85,"t":"2026-10-21T16:05:00Z","v":5675,"vw":141.79838},{"c":142.235,"h":142.235,"l":141.96,"n":169,"o":141.96,"t":"2026-10-21T16:10:00Z","v":3119,"vw":142.173729},{"c":142.39,"h":142.615,"l":142.235,"n":306,"o":142.235,"t":"2026-10-21T16:15:00Z","v":10126,"vw":142.394921},{"c":142.27,"h":142.405,"l":142.13,"n":253,"o":142.34,"t":"2026-10-21T16:20:00Z","v":6692,"vw":142.26265},{"c":142.12,"h":142.3,"l":142.1,"n":214,"o":142.3,"t":"2026-10-21T16:25:00Z","v":2730,"vw":142.178182},{"c":142.2,"h":142.27,"l":142.09,"n":263,"o":142.21,"t":"2026-10-21T16:30:00Z","v":6807,"vw":142.140763},{"c":142.325,"h":142.37,"l":142.1101,"n":240,"o":142.24,"t":"2026-10-21T16:35:00Z","v":8633,"vw":142.286027},{"c":142.085,"h":142.21,"l":142.01,"n":233,"o":142.21,"t":"2026-10-21T16:40:00Z","v":8286,"vw":142.123011},{"c":142.05,"h":142.13,"l":141.96,"n":292,"o":142.13,"t":"2026-10-21T16:45:00Z","v":8829,"vw":142.039913},{"c":141.88,"h":142.05,"l":141.86,"n":268,"o":142.05,"t":"2026-10-21T16:50:00Z","v":12547,"vw":141.918788},{"c":141.91,"h":141.98,"l":141.87,"n":135,"o":141.88,"t":"2026-10-21T16:55:00Z","v":6379,"vw":141.92103},{"c":142.0315,"h":142.05,"l":141.885,"n":289,"o":141.895,"t":"2026-10-21T17:00:00Z","v":19962,"vw":141.950772},{"c":142.11,"h":142.245,"l":141.98,"n":294,"o":141.98,"t":"2026-10-21T17:05:00Z","v":8059,"vw":142.077287},{"c":141.96,"h":142.105,"l":141.865,"n":282,"o":142.105,"t":"2026-10-21T17:10:00Z","v":6049,"vw":141.969733},{"c":141.81,"h":142,"l":141.81,"n":205,"o":141.985,"t":"2026-10-21T17:15:00Z","v":4847,"vw":141.957691},{"c":141.88,"h":141.995,"l":141.845,"n":210,"o":141.845,"t":"2026-10-21T17:20:00Z","v":6889,"vw":141.927933},{"c":142.01,"h":142.01,"l":141.77,"n":221,"o":141.94,"t":"2026-10-21T17:25:00Z","v":4991,"vw":141.891156},{"c":141.825,"h":142.01,"l":141.79,"n":325,"o":142.01,"t":"2026-10-21T17:30:00Z","v":15399,"vw":141.880643},{"c":141.84,"h":141.9,"l":141.76,"n":244,"o":141.82,"t":"2026-10-21T17:35:00Z","v":6228,"vw":141.808861},{"c":141.83,"h":141.85,"l":141.72,"n":195,"o":141.78,"t":"2026-10-21T17:40:00Z","v":3197,"vw":141.790096},{"c":141.8,"h":141.83,"l":141.74,"n":190,"o":141.79,"t":"2026-10-21T17:45:00Z","v":3425,"vw":141.778985},{"c":141.85,"h":141.85,"l":141.75,"n":255,"o":141.765,"t":"2026-10-21T17:50:00Z","v":6869,"vw":141.784704},{"c":141.51,"h":141.905,"l":141.49,"n":359,"o":141.855,"t":"2026-10-21T17:55:00Z","v":9401,"vw":141.786999},{"c":141.4,"h":141.53,"l":141.26,"n":187,"o":141.51,"t":"2026-10-21T18:00:00Z","v":4207,"vw":141.433696},{"c":141.545,"h":141.64,"l":141.36,"n":430,"o":141.48,"t":"2026-10-21T18:05:00Z","v":14603,"vw":141.519975},{"c":141.65,"h":141.78,"l":141.55,"n":365,"o":141.625,"t":"2026-10-21T18:10:00Z","v":12463,"vw":141.652687},{"c":141.68,"h":141.7651,"l":141.61,"n":273,"o":141.75,"t":"2026-10-21T18:15:00Z","v":7208,"vw":141.694489},{"c":141.43,"h":141.675,"l":141.43,"n":411,"o":141.675,"t":"2026-10-21T18:20:00Z","v":9656,"vw":141.57372},{"c":141.355,"h":141.55,"l":141.355,"n":306,"o":141.435,"t":"2026-10-21T18:25:00Z","v":7245,"vw":141.453459},{"c":141.54,"h":141.54,"l":141.24,"n":408,"o":141.335,"t":"2026-10-21T18:30:00Z","v":11549,"vw":141.35294},{"c":141.34,"h":141.57,"l":141.28,"n":384,"o":141.54,"t":"2026-10-21T18:35:00Z","v":8909,"vw":141.388435},{"c":141.53,"h":141.53,"l":141.29,"n":214,"o":141.34,"t":"2026-10-21T18:40:00Z","v":4456,"vw":141.415704},{"c":141.325,"h":141.55,"l":141.2,"n":626,"o":141.53,"t":"2026-10-21T18:45:00Z","v":20444,"vw":141.389469},{"c":141.08,"h":141.315,"l":141.08,"n":302,"o":141.315,"t":"2026-10-21T18:50:00Z","v":5985,"vw":141.18717},{"c":140.91,"h":141.115,"l":140.66,"n":736,"o":141.115,"t":"2026-10-21T18:55:00Z","v":20067,"vw":140.835112},{"c":140.54,"h":140.93,"l":140.3,"n":589,"o":140.93,"t":"2026-10-21T19:00:00Z","v":13030,"vw":140.647009},{"c":140.605,"h":140.72,"l":140.15,"n":450,"o":140.53,"t":"2026-10-21T19:05:00Z","v":12372,"vw":140.531099},{"c":140.71,"h":140.71,"l":140.45,"n":293,"o":140.555,"t":"2026-10-21T19:10:00Z","v":6845,"vw":140.557603},{"c":140.935,"h":141.05,"l":140.73,"n":375,"o":140.73,"t":"2026-10-21T19:15:00Z","v":8667,"vw":140.907415},{"c":140.95,"h":141.075,"l":140.83,"n":403,"o":141.03,"t":"2026-10-21T19:20:00Z","v":10482,"vw":140.983767},{"c":140.995,"h":141,"l":140.82,"n":469,"o":140.935,"t":"2026-10-21T19:25:00Z","v":11918,"vw":140.936667},{"c":140.925,"h":141.01,"l":140.78,"n":447,"o":141.01,"t":"2026-10-21T19:30:00Z","v":11602,"vw":140.886438},{"c":140.935,"h":140.99,"l":140.79,"n":401,"o":140.925,"t":"2026-10-21T19:35:00Z","v":12978,"vw":140.862809},{"c":141.4,"h":141.4,"l":140.87,"n":484,"o":140.93,"t":"2026-10-21T19:40:00Z","v":16527,"vw":141.151258},{"c":141.26,"h":141.49,"l":141.24,"n":696,"o":141.42,"t":"2026-10-21T19:45:00Z","v":21716,"vw":141.345899},{"c":141.125,"h":141.42,"l":141.125,"n":1051,"o":141.3,"t":"2026-10-21T19:50:00Z","v":37751,"vw":141.282057},{"c":140.89,"h":141.32,"l":140.85,"n":2709,"o":141.125,"t":"2026-10-21T19:55:00Z","v":112696,"vw":141.016446},{"c":140.95,"h":140.95,"l":140.95,"n":60,"o":140.95,"t":"2026-10-21T20:00:00Z","v":173839,"vw":140.95},{"c":140.73,"h":141.475,"l":140.03,"n":190,"o":140.41,"t":"2026-10-22T13:30:00Z","v":11853,"vw":140.492243},{"c":141.37,"h":141.41,"l":140.89,"n":250,"o":141.055,"t":"2026-10-22T13:35:00Z","v":15690,"vw":141.165859},{"c":140.52,"h":141.375,"l":140.52,"n":98,"o":141.375,"t":"2026-10-22T13:40:00Z","v":2885,"vw":140.983488},{"c":141.9,"h":141.9,"l":140.7175,"n":312,"o":140.7175,"t":"2026-10-22T13:45:00Z","v":12953,"vw":141.105738},{"c":142.035,"h":142.38,"l":141.42,"n":175,"o":141.69,"t":"2026-10-22T13:50:00Z","v":5308,"vw":141.673158},{"c":142.8425,"h":143.23,"l":141.86,"n":521,"o":141.86,"t":"2026-10-22T13:55:00Z","v":31303,"vw":142.833948},{"c":142.38,"h":142.94,"l":142.3,"n":420,"o":142.64,"t":"2026-10-22T14:00:00Z","v":19590,"vw":142.566287},{"c":142.24,"h":142.57,"l":142.03,"n":443,"o":142.51,"t":"2026-10-22T14:05:00Z","v":17123,"vw":142.228465},{"c":142.07,"h":142.3758,"l":141.96,"n":300,"o":142.37,"t":"2026-10-22T14:10:00Z","v":9649,"vw":142.250366},{"c":142.22,"h":142.34,"l":142.045,"n":141,"o":142.15,"t":"2026-10-22T14:15:00Z","v":4008,"vw":142.210276},{"c":142.31,"h":142.3899,"l":141.92,"n":339,"o":142.215,"t":"2026-10-22T14:20:00Z","v":14407,"vw":142.125759},{"c":141.95,"h":142.43,"l":141.79,"n":340,"o":142.37,"t":"2026-10-22T14:25:00Z","v":10788,"vw":142.104214},{"c":141.31,"h":141.98,"l":141.11,"n":315,"o":141.935,"t":"2026-10-22T14:30:00Z","v":8316,"vw":141.521788},{"c":141.6,"h":141.6,"l":141.18,"n":288,"o":141.385,"t":"2026-10-22T14:35:00Z","v":5044,"vw":141.400056},{"c":141.46,"h":141.535,"l":141.41,"n":180,"o":141.535,"t":"2026-10-22T14:40:00Z","v":1984,"vw":141.464478},{"c":141.675,"h":141.7,"l":141.455,"n":217,"o":141.455,"t":"2026-10-22T14:45:00Z","v":3282,"vw":141.58625},{"c":142.13,"h":142.21,"l":141.65,"n":430,"o":141.65,"t":"2026-10-22T14:50:00Z","v":11870,"vw":141.921551},{"c":142.445,"h":142.53,"l":142.07,"n":339,"o":142.21,"t":"2026-10-22T14:55:00Z","v":9737,"vw":142.249249},{"c":142.07,"h":142.445,"l":142.03,"n":230,"o":142.445,"t":"2026-10-22T15:00:00Z","v":6776,"vw":142.159434},{"c":142.22,"h":142.22,"l":142.09,"n":121,"o":142.2175,"t":"2026-10-22T15:05:00Z","v":2566,"vw":142.184773},{"c":142.215,"h":142.32,"l":142.15,"n":184,"o":142.275,"t":"2026-10-22T15:10:00Z","v":5656,"vw":142.214333},{"c":142.4,"h":142.53,"l":142.24,"n":147,"o":142.24,"t":"2026-10-22T15:15:00Z","v":3138,"vw":142.364736},{"c":142.335,"h":142.61,"l":142.3032,"n":272,"o":142.6,"t":"2026-10-22T15:20:00Z","v":10474,"vw":142.439011},{"c":142.35,"h":142.42,"l":142.25,"n":294,"o":142.34,"t":"2026-10-22T15:25:00Z","v":14731,"vw":142.349063},{"c":141.75,"h":142.24,"l":141.52,"n":518,"o":142.24,"t":"2026-10-22T15:30:00Z","v":17127,"vw":141.829162},{"c":141.81,"h":141.81,"l":141.66,"n":200,"o":141.69,"t":"2026-10-22T15:35:00Z","v":4252,"vw":141.73275},{"c":141.58,"h":141.72,"l":141.57,"n":274,"o":141.72,"t":"2026-10-22T15:40:00Z","v":8019,"vw":141.666425},{"c":141.85,"h":141.8625,"l":141.71,"n":230,"o":141.79,"t":"2026-10-22T15:45:00Z","v":7200,"vw":141.792527},{"c":142.0325,"h":142.15,"l":141.95,"n":321,"o":142.07,"t":"2026-10-22T15:50:00Z","v":10613,"vw":142.079469},{"c":142.0501,"h":142.63,"l":141.96,"n":545,"o":141.96,"t":"2026-10-22T15:55:00Z","v":37859,"vw":142.34846},{"c":142.46,"h":142.48,"l":142.15,"n":219,"o":142.19,"t":"2026-10-22T16:00:00Z","v":6947,"vw":142.317672},{"c":142.7,"h":142.74,"l":142.44,"n":296,"o":142.53,"t":"2026-10-22T16:05:00Z","v":7796,"vw":142.55178},{"c":142.57,"h":142.88,"l":142.43,"n":311,"o":142.85,"t":"2026-10-22T16:10:00Z","v":9944,"vw":142.677673},{"c":142.82,"h":142.82,"l":142.58,"n":239,"o":142.5832,"t":"2026-10-22T16:15:00Z","v":7480,"vw":142.739997},{"c":142.49,"h":142.845,"l":142.29,"n":293,"o":142.83,"t":"2026-10-22T16:20:00Z","v":7896,"vw":142.596395},{"c":142.39,"h":142.495,"l":142.33,"n":172,"o":142.495,"t":"2026-10-22T16:25:00Z","v":4825,"vw":142.408043},{"c":142.38,"h":142.41,"l":142.28,"n":146,"o":142.32,"t":"2026-10-22T16:30:00Z","v":3526,"vw":142.337195},{"c":142.49,"h":142.61,"l":142.37,"n":341,"o":142.5,"t":"2026-10-22T16:35:00Z","v":10014,"vw":142.468836},{"c":142.285,"h":142.48,"l":142.26,"n":261,"o":142.48,"t":"2026-10-22T16:40:00Z","v":7092,"vw":142.348224},{"c":142.37,"h":142.37,"l":142.18,"n":158,"o":142.18,"t":"2026-10-22T16:45:00Z","v":3287,"vw":142.246449},{"c":142.42,"h":142.5,"l":142.24,"n":338,"o":142.35,"t":"2026-10-22T16:50:00Z","v":10107,"vw":142.38842},{"c":142.725,"h":142.735,"l":142.47,"n":284,"o":142.52,"t":"2026-10-22T16:55:00Z","v":18123,"vw":142.584231},{"c":142.595,"h":142.78,"l":142.53,"n":307,"o":142.67,"t":"2026-10-22T17:00:00Z","v":11009,"vw":142.646124},{"c":142.595,"h":142.65,"l":142.44,"n":313,"o":142.58,"t":"2026-10-22T17:05:00Z","v":10031,"vw":142.535916},{"c":142.49,"h":142.675,"l":142.49,"n":209,"o":142.67,"t":"2026-10-22T17:10:00Z","v":5197,"vw":142.630859},{"c":142.1985,"h":142.59,"l":142.1502,"n":352,"o":142.54,"t":"2026-10-22T17:15:00Z","v":10630,"vw":142.366133},{"c":142.4,"h":142.5253,"l":142.16,"n":374,"o":142.16,"t":"2026-10-22T17:20:00Z","v":13194,"vw":142.368638},{"c":142.36,"h":142.61,"l":142.18,"n":503,"o":142.38,"t":"2026-10-22T17:25:00Z","v":18080,"vw":142.364105},{"c":143,"h":143.1,"l":142.2412,"n":393,"o":142.37,"t":"2026-10-22T17:30:00Z","v":19846,"vw":142.700151},{"c":142.84,"h":143.025,"l":142.84,"n":176,"o":143,"t":"2026-10-22T17:35:00Z","v":6045,"vw":142.918732},{"c":143.01,"h":143.015,"l":142.78,"n":414,"o":142.86,"t":"2026-10-22T17:40:00Z","v":19464,"vw":142.840367},{"c":142.875,"h":142.9978,"l":142.86,"n":157,"o":142.995,"t":"2026-10-22T17:45:00Z","v":4356,"vw":142.897158},{"c":142.71,"h":142.87,"l":142.59,"n":489,"o":142.77,"t":"2026-10-22T17:50:00Z","v":29278,"vw":142.695008},{"c":142.52,"h":142.8,"l":142.51,"n":335,"o":142.72,"t":"2026-10-22T17:55:00Z","v":17328,"vw":142.644552},{"c":142.4,"h":142.69,"l":142.145,"n":566,"o":142.51,"t":"2026-10-22T18:00:00Z","v":34802,"vw":142.478147},{"c":142.75,"h":142.77,"l":142.49,"n":348,"o":142.56,"t":"2026-10-22T18:05:00Z","v":13561,"vw":142.666556},{"c":142.84,"h":142.945,"l":142.64,"n":412,"o":142.7,"t":"2026-10-22T18:10:00Z","v":11371,"vw":142.77873},{"c":142.61,"h":142.82,"l":142.44,"n":291,"o":142.82,"t":"2026-10-22T18:15:00Z","v":12467,"vw":142.669447},{"c":142.41,"h":142.62,"l":142.4,"n":310,"o":142.565,"t":"2026-10-22T18:20:00Z","v":14228,"vw":142.509947},{"c":142.29,"h":142.5478,"l":142.09,"n":375,"o":142.41,"t":"2026-10-22T18:25:00Z","v":15153,"vw":142.288617},{"c":142.06,"h":142.265,"l":142.025,"n":293,"o":142.25,"t":"2026-10-22T18:30:00Z","v":7043,"vw":142.159352},{"c":141.76,"h":142.12,"l":141.71,"n":298,"o":142.12,"t":"2026-10-22T18:35:00Z","v":7103,"vw":141.878492},{"c":141.82,"h":141.85,"l":141.65,"n":326,"o":141.69,"t":"2026-10-22T18:40:00Z","v":7904,"vw":141.740388},{"c":142.105,"h":142.105,"l":141.84,"n":307,"o":141.91,"t":"2026-10-22T18:45:00Z","v":8177,"vw":141.930742},{"c":141.895,"h":142.11,"l":141.815,"n":459,"o":142.05,"t":"2026-10-22T18:50:00Z","v":24424,"vw":141.963397},{"c":142.56,"h":142.67,"l":141.86,"n":446,"o":141.86,"t":"2026-10-22T18:55:00Z","v":24077,"vw":142.097156},{"c":142.34,"h":142.625,"l":142.2,"n":414,"o":142.62,"t":"2026-10-22T19:00:00Z","v":15451,"vw":142.41875},{"c":142.61,"h":142.69,"l":142.33,"n":380,"o":142.33,"t":"2026-10-22T19:05:00Z","v":10590,"vw":142.520624},{"c":142.51,"h":142.67,"l":142.4718,"n":368,"o":142.605,"t":"2026-10-22T19:10:00Z","v":12003,"vw":142.572035},{"c":142.445,"h":142.585,"l":142.4,"n":287,"o":142.43,"t":"2026-10-22T19:15:00Z","v":8763,"vw":142.487921},{"c":142.405,"h":142.52,"l":142.18,"n":511,"o":142.46,"t":"2026-10-22T19:20:00Z","v":18674,"vw":142.444632},{"c":142.595,"h":142.65,"l":142.4,"n":480,"o":142.4,"t":"2026-10-22T19:25:00Z","v":15128,"vw":142.549549},{"c":142.7,"h":142.7399,"l":142.45,"n":679,"o":142.6,"t":"2026-10-22T19:30:00Z","v":27547,"vw":142.559726},{"c":142.75,"h":142.755,"l":142.605,"n":559,"o":142.75,"t":"2026-10-22T19:35:00Z","v":20107,"vw":142.676523},{"c":142.48,"h":142.775,"l":142.31,"n":715,"o":142.73,"t":"2026-10-22T19:40:00Z","v":27297,"vw":142.508773},{"c":142.65,"h":142.65,"l":142.43,"n":589,"o":142.495,"t":"2026-10-22T19:45:00Z","v":20836,"vw":142.509865},{"c":142.225,"h":142.81,"l":141.98,"n":1631,"o":142.6,"t":"2026-10-22T19:50:00Z","v":78977,"vw":142.481637},{"c":142.22,"h":142.335,"l":142.08,"n":3197,"o":142.225,"t":"2026-10-22T19:55:00Z","v":140333,"vw":142.21642},{"c":142.31,"h":142.31,"l":142.31,"n":79,"o":142.31,"t":"2026-10-22T20:00:00Z","v":197841,"vw":142.31}],"history":[{"c":108.88,"h":109.9,"l":108.46,"n":23473,"o":109.9,"t":"2024-10-21T04:00:00Z","v":1056919,"vw":108.863929},{"c":108.09,"h":108.88,"l":107.56,"n":19693,"o":108.85,"t":"2024-10-22T04:00:00Z","v":924090,"vw":108.207031},{"c":107.86,"h":108.7899,"l":107.72,"n":18630,"o":107.97,"t":"2024-10-23T04:00:00Z","v":832429,"vw":108.005501},{"c":106.73,"h":108.09,"l":106.34,"n":21159,"o":107.9,"t":"2024-10-24T04:00:00Z","v":1089745,"vw":106.790991},{"c":108.12,"h":108.37,"l":106.73,"n":21566,"o":107.34,"t":"2024-10-25T04:00:00Z","v":954522,"vw":107.900028},{"c":108.94,"h":109.12,"l":107.85,"n":21999,"o":108.87,"t":"2024-10-28T04:00:00Z","v":1123492,"vw":108.772906},{"c":108,"h":110.3,"l":107.9,"n":24443,"o":109,"t":"2024-10-29T04:00:00Z","v":1091477,"vw":108.581716},{"c":109.64,"h":109.983,"l":107.28,"n":37901,"o":107.91,"t":"2024-10-30T04:00:00Z","v":2247090,"vw":109.489759},{"c":103.04,"h":108.53,"l":100.44,"n":56208,"o":103.26,"t":"2024-10-31T04:00:00Z","v":4086822,"vw":103.63793},{"c":101.82,"h":103.47,"l":101.57,"n":28605,"o":102.9,"t":"2024-11-01T04:00:00Z","v":1570109,"vw":102.216861},{"c":102.65,"h":104.15,"l":101.97,"n":24307,"o":102.27,"t":"2024-11-04T05:00:00Z","v":1027464,"vw":102.584843},{"c":104.93,"h":105.02,"l":102.51,"n":24595,"o":102.99,"t":"2024-11-05T05:00:00Z","v":1148081,"vw":104.486542},{"c":106.42,"h":107.36,"l":103.5,"n":37650,"o":106.83,"t":"2024-11-06T05:00:00Z","v":2331918,"vw":105.35259},{"c":107.91,"h":109.4,"l":106.47,"n":29590,"o":106.66,"t":"2024-11-07T05:00:00Z","v":1734199,"vw":108.043479},{"c":108.56,"h":109.34,"l":107.715,"n":19918,"o":107.85,"t":"2024-11-08T05:00:00Z","v":933091,"vw":108.631265},{"c":109.03,"h":110.48,"l":108.94,"n":18380,"o":109.01,"t":"2024-11-11T05:00:00Z","v":917698,"vw":109.564445},{"c":109.09,"h":110.52,"l":108.68,"n":19468,"o":110.52,"t":"2024-11-12T05:00:00Z","v":958253,"vw":109.278557},{"c":111.68,"h":111.76,"l":109.27,"n":25307,"o":109.32,"t":"2024-11-13T05:00:00Z","v":1462909,"vw":111.055834},{"c":111.48,"h":112.2355,"l":110.585,"n":26342,"o":111.33,"t":"2024-11-14T05:00:00Z","v":1136978,"vw":111.553092},{"c":110.19,"h":111.5138,"l":110.03,"n":18794,"o":111.26,"t":"2024-11-15T05:00:00Z","v":992095,"vw":110.444777},{"c":109.99,"h":111.07,"l":109.59,"n":17762,"o":110.19,"t":"2024-11-18T05:00:00Z","v":629393,"vw":110.136801},{"c":109.08,"h":110.19,"l":108.78,"n":15545,"o":109.03,"t":"2024-11-19T05:00:00Z","v":773656,"vw":109.284465},{"c":109.03,"h":109.5999,"l":108.17,"n":15149,"o":109.58,"t":"2024-11-20T05:00:00Z","v":645392,"vw":108.819257},{"c":108.54,"h":109.55,"l":108.24,"n":18809,"o":109.37,"t":"2024-11-21T05:00:00Z","v":774029,"vw":108.736194},{"c":107.61,"h":108.85,"l":106.775,"n":26879,"o":108.4,"t":"2024-11-22T05:00:00Z","v":1265718,"vw":107.626879},{"c":107.54,"h":109.645,"l":105.85,"n":30708,"o":108.8,"t":"2024-11-25T05:00:00Z","v":2658464,"vw":107.394251},{"c":106.36,"h":108.1087,"l":105.8,"n":31698,"o":107.71,"t":"2024-11-26T05:00:00Z","v":1513762,"vw":106.47348},{"c":105.25,"h":107.1,"l":104.395,"n":24902,"o":106.74,"t":"2024-11-27T05:00:00Z","v":1315819,"vw":105.318113},{"c":105.58,"h":105.77,"l":104.925,"n":10904,"o":105.43,"t":"2024-11-29T05:00:00Z","v":499040,"vw":105.474339},{"c":106.18,"h":107.48,"l":104.74,"n":24785,"o":105.97,"t":"2024-12-02T05:00:00Z","v":1200084,"vw":106.389846},{"c":107.6,"h":108.07,"l":105.485,"n":25636,"o":105.85,"t":"2024-12-03T05:00:00Z","v":1362968,"vw":107.427226},{"c":107.62,"h":107.68,"l":105.655,"n":20764,"o":107.16,"t":"2024-12-04T05:00:00Z","v":978174,"vw":107.148924},{"c":106.17,"h":108.2699,"l":105.48,"n":18946,"o":107.94,"t":"2024-12-05T05:00:00Z","v":943769,"vw":106.219484},{"c":105.43,"h":106.53,"l":104.56,"n":18981,"o":106.53,"t":"2024-12-06T05:00:00Z","v":1013110,"vw":105.382573},{"c":108.14,"h":108.76,"l":105.91,"n":23173,"o":106,"t":"2024-12-09T05:00:00Z","v":1225562,"vw":107.954139},{"c":109.21,"h":109.83,"l":106.34,"n":23461,"o":108.39,"t":"2024-12-10T05:00:00Z","v":1211237,"vw":108.823101},{"c":109.13,"h":110.66,"l":108.66,"n":19604,"o":110,"t":"2024-12-11T05:00:00Z","v":1236706,"vw":109.354494},{"c":114.06,"h":114.68,"l":106.54,"n":43003,"o":108.66,"t":"2024-12-12T05:00:00Z","v":2392259,"vw":112.521068},{"c":111.38,"h":114.82,"l":110.3,"n":32530,"o":114.82,"t":"2024-12-13T05:00:00Z","v":1632119,"vw":111.821728},{"c":110.11,"h":112.23,"l":109.59,"n":21832,"o":111.28,"t":"2024-12-16T05:00:00Z","v":1064887,"vw":110.562116},{"c":108.88,"h":110.5,"l":108.7592,"n":17024,"o":109.72,"t":"2024-12-17T05:00:00Z","v":792226,"vw":109.211371},{"c":106.45,"h":109.54,"l":106.35,"n":19634,"o":109.2,"t":"2024-12-18T05:00:00Z","v":947443,"vw":107.508601},{"c":105,"h":107.6,"l":104.88,"n":24644,"o":107,"t":"2024-12-19T05:00:00Z","v":1352073,"vw":105.420437},{"c":104.34,"h":105.3977,"l":102.96,"n":25110,"o":105.04,"t":"2024-12-20T05:00:00Z","v":2001757,"vw":104.418653},{"c":104.01,"h":104.6764,"l":102.85,"n":18934,"o":104.13,"t":"2024-12-23T05:00:00Z","v":864024,"vw":103.762266},{"c":104.28,"h":104.38,"l":102.85,"n":5930,"o":103.87,"t":"2024-12-24T05:00:00Z","v":271805,"vw":103.97913},{"c":104.32,"h":104.64,"l":103.42,"n":13097,"o":104.3,"t":"2024-12-26T05:00:00Z","v":526143,"vw":104.297361},{"c":103.89,"h":104.74,"l":103.19,"n":12993,"o":104.15,"t":"2024-12-27T05:00:00Z","v":517579,"vw":103.839492},{"c":103.48,"h":104.58,"l":102.17,"n":15945,"o":103.04,"t":"2024-12-30T05:00:00Z","v":881741,"vw":103.637121},{"c":103.32,"h":104.28,"l":103.05,"n":12288,"o":103.81,"t":"2024-12-31T05:00:00Z","v":573255,"vw":103.390378},{"c":102.78,"h":104.74,"l":102.25,"n":13594,"o":104.09,"t":"2025-01-02T05:00:00Z","v":614021,"vw":102.952585},{"c":104.44,"h":104.54,"l":102.845,"n":17001,"o":103.95,"t":"2025-01-03T05:00:00Z","v":810804,"vw":104.208025},{"c":103.52,"h":105.355,"l":101.725,"n":18874,"o":104.44,"t":"2025-01-06T05:00:00Z","v":929175,"vw":103.493111},{"c":104.05,"h":105.605,"l":103.6001,"n":15153,"o":103.78,"t":"2025-01-07T05:00:00Z","v":720497,"vw":104.310712},{"c":103.61,"h":105.04,"l":103.06,"n":19532,"o":104.34,"t":"2025-01-08T05:00:00Z","v":931539,"vw":103.885967},{"c":101.76,"h":104.15,"l":101.69,"n":21669,"o":103,"t":"2025-01-10T05:00:00Z","v":849811,"vw":102.267132},{"c":103.57,"h":103.71,"l":100.9201,"n":15634,"o":101.39,"t":"2025-01-13T05:00:00Z","v":818147,"vw":103.107801},{"c":102.84,"h":104.57,"l":102.51,"n":17106,"o":103.81,"t":"2025-01-14T05:00:00Z","v":837952,"vw":103.05138},{"c":103.03,"h":105.18,"l":102.59,"n":19334,"o":104.49,"t":"2025-01-15T05:00:00Z","v":1074735,"vw":103.223042},{"c":102.69,"h":104.14,"l":102.21,"n":16898,"o":103.25,"t":"2025-01-16T05:00:00Z","v":748352,"vw":102.879977},{"c":103.58,"h":103.91,"l":101.67,"n":19419,"o":102.2,"t":"2025-01-17T05:00:00Z","v":1119326,"vw":103.20705},{"c":105.39,"h":105.49,"l":103.66,"n":16346,"o":103.91,"t":"2025-01-21T05:00:00Z","v":840462,"vw":104.987268},{"c":105.25,"h":106.9,"l":104.475,"n":19124,"o":105.59,"t":"2025-01-22T05:00:00Z","v":976072,"vw":105.692389},{"c":107,"h":107.06,"l":104.88,"n":19128,"o":106.22,"t":"2025-01-23T05:00:00Z","v":1016000,"vw":106.655846},{"c":108.16,"h":109.1,"l":106.85,"n":23147,"o":107.57,"t":"2025-01-24T05:00:00Z","v":1083706,"vw":108.238553},{"c":109.05,"h":109.72,"l":108.46,"n":24561,"o":108.49,"t":"2025-01-27T05:00:00Z","v":1137234,"vw":109.057173},{"c":109.82,"h":110.09,"l":107.53,"n":21317,"o":108.33,"t":"2025-01-28T05:00:00Z","v":1017585,"vw":109.570976},{"c":107.93,"h":110.25,"l":107.7,"n":26903,"o":109.27,"t":"2025-01-29T05:00:00Z","v":1507784,"vw":108.770825},{"c":100.44,"h":105.285,"l":98,"n":53356,"o":99.6,"t":"2025-01-30T05:00:00Z","v":3351646,"vw":101.19245},{"c":99.49,"h":103.47,"l":98.9,"n":34324,"o":102.95,"t":"2025-01-31T05:00:00Z","v":2419279,"vw":99.918447},{"c":98.1,"h":99.24,"l":96.73,"n":27547,"o":99.08,"t":"2025-02-03T05:00:00Z","v":1342364,"vw":98.372338},{"c":98.83,"h":99.43,"l":98.1,"n":23694,"o":99.18,"t":"2025-02-04T05:00:00Z","v":950163,"vw":98.854877},{"c":97.25,"h":98.94,"l":97.11,"n":31538,"o":98.94,"t":"2025-02-05T05:00:00Z","v":1513266,"vw":97.463969},{"c":96.64,"h":98.55,"l":96.15,"n":23525,"o":98.13,"t":"2025-02-06T05:00:00Z","v":1139147,"vw":96.923145},{"c":96.59,"h":97.16,"l":95.68,"n":24283,"o":96.67,"t":"2025-02-07T05:00:00Z","v":1085471,"vw":96.575493},{"c":99.34,"h":99.7,"l":96.78,"n":23445,"o":97.02,"t":"2025-02-10T05:00:00Z","v":1296004,"vw":98.946918},{"c":99.74,"h":99.81,"l":98.3201,"n":20299,"o":99.16,"t":"2025-02-11T05:00:00Z","v":1094719,"vw":99.395394},{"c":97.55,"h":99.67,"l":97.43,"n":19080,"o":99.01,"t":"2025-02-12T05:00:00Z","v":953802,"vw":98.152728},{"c":98.62,"h":99.07,"l":97.52,"n":17265,"o":97.63,"t":"2025-02-13T05:00:00Z","v":979776,"vw":98.613544},{"c":99.49,"h":99.64,"l":98.4567,"n":18024,"o":98.8,"t":"2025-02-14T05:00:00Z","v":853960,"vw":99.266399},{"c":99.92,"h":100,"l":98.63,"n":18057,"o":99.6,"t":"2025-02-18T05:00:00Z","v":933172,"vw":99.591214},{"c":99.02,"h":100.44,"l":98.7311,"n":19903,"o":99.5,"t":"2025-02-19T05:00:00Z","v":1158049,"vw":99.362688},{"c":100.42,"h":100.575,"l":98.09,"n":21126,"o":99.02,"t":"2025-02-20T05:00:00Z","v":1087036,"vw":99.991074},{"c":100.88,"h":101.17,"l":98.39,"n":29848,"o":100.41,"t":"2025-02-21T05:00:00Z","v":1616144,"vw":100.196934},{"c":100.68,"h":102.28,"l":100.35,"n":22875,"o":101.06,"t":"2025-02-24T05:00:00Z","v":1158790,"vw":101.124672},{"c":98.77,"h":101.6,"l":98.53,"n":25576,"o":100.88,"t":"2025-02-25T05:00:00Z","v":1281667,"vw":99.430509},{"c":98.18,"h":99.91,"l":98.03,"n":19049,"o":98.83,"t":"2025-02-26T05:00:00Z","v":1541224,"vw":98.522621},{"c":99.24,"h":101.29,"l":98.6302,"n":28797,"o":98.96,"t":"2025-02-27T05:00:00Z","v":1573778,"vw":99.9742},{"c":101.62,"h":101.75,"l":99.33,"n":23032,"o":99.33,"t":"2025-02-28T05:00:00Z","v":1835516,"vw":101.296963},{"c":100.37,"h":102.33,"l":100.011,"n":22141,"o":101.92,"t":"2025-03-03T05:00:00Z","v":929486,"vw":100.907865},{"c":98.35,"h":100.535,"l":98.06,"n":26078,"o":100.535,"t":"2025-03-04T05:00:00Z","v":1469181,"vw":98.851275},{"c":97.91,"h":99.3,"l":97.6,"n":24834,"o":98.09,"t":"2025-03-05T05:00:00Z","v":1346641,"vw":98.141779},{"c":98.12,"h":98.82,"l":96.96,"n":20815,"o":97.73,"t":"2025-03-06T05:00:00Z","v":1063591,"vw":98.08228},{"c":102.45,"h":103.21,"l":97.68,"n":33157,"o":97.8,"t":"2025-03-07T05:00:00Z","v":1709032,"vw":101.742216},{"c":101.56,"h":105.27,"l":101.42,"n":37203,"o":101.8,"t":"2025-03-10T04:00:00Z","v":2159653,"vw":102.947114},{"c":98.05,"h":102.435,"l":97.45,"n":29434,"o":101.71,"t":"2025-03-11T04:00:00Z","v":1665800,"vw":98.41357},{"c":96.18,"h":98.3575,"l":95.08,"n":29279,"o":98.33,"t":"2025-03-12T04:00:00Z","v":1325613,"vw":96.240529},{"c":96.32,"h":97.56,"l":96.025,"n":25822,"o":96.97,"t":"2025-03-13T04:00:00Z","v":1164802,"vw":96.596921},{"c":98.38,"h":98.52,"l":95.95,"n":23873,"o":96.5,"t":"2025-03-14T04:00:00Z","v":1231229,"vw":97.694697},{"c":101,"h":101.32,"l":98.13,"n":24560,"o":98.57,"t":"2025-03-17T04:00:00Z","v":1122805,"vw":100.358771},{"c":100.055,"h":100.985,"l":99.67,"n":20966,"o":100.77,"t":"2025-03-18T04:00:00Z","v":988361,"vw":100.119862},{"c":99.31,"h":100.066,"l":98.38,"n":21801,"o":99.89,"t":"2025-03-19T04:00:00Z","v":1130602,"vw":99.10872},{"c":99.3,"h":99.36,"l":97.16,"n":27847,"o":98.65,"t":"2025-03-20T04:00:00Z","v":1557970,"vw":98.898308},{"c":99.95,"h":100.275,"l":98.11,"n":35424,"o":98.45,"t":"2025-03-21T04:00:00Z","v":7029149,"vw":99.799023},{"c":100.48,"h":100.96,"l":99.925,"n":24500,"o":100.3,"t":"2025-03-24T04:00:00Z","v":1331324,"vw":100.409405},{"c":100,"h":101.0299,"l":99.31,"n":21020,"o":100.21,"t":"2025-03-25T04:00:00Z","v":1400406,"vw":99.985284},{"c":101.88,"h":102.2,"l":100.26,"n":23029,"o":100.26,"t":"2025-03-26T04:00:00Z","v":1075584,"vw":101.769825},{"c":101.68,"h":102.93,"l":101.05,"n":20913,"o":101.88,"t":"2025-03-27T04:00:00Z","v":1082858,"vw":101.763688},{"c":101.13,"h":102.53,"l":100.775,"n":21866,"o":101.98,"t":"2025-03-28T04:00:00Z","v":1218442,"vw":101.316794},{"c":102.4,"h":102.85,"l":100.625,"n":27319,"o":100.83,"t":"2025-03-31T04:00:00Z","v":1662646,"vw":102.095363},{"c":102.76,"h":102.96,"l":100.79,"n":22062,"o":101.84,"t":"2025-04-01T04:00:00Z","v":1244900,"vw":101.99781},{"c":102.82,"h":103,"l":101.36,"n":24619,"o":102.49,"t":"2025-04-02T04:00:00Z","v":1176201,"vw":102.156379},{"c":94.77,"h":101.71,"l":94.115,"n":36431,"o":100.44,"t":"2025-04-03T04:00:00Z","v":1683012,"vw":96.000299},{"c":90.94,"h":94.23,"l":90.83,"n":30716,"o":93.27,"t":"2025-04-04T04:00:00Z","v":1524680,"vw":91.715684},{"c":89.17,"h":92.16,"l":86.465,"n":39897,"o":89.2,"t":"2025-04-07T04:00:00Z","v":2133651,"vw":89.057569},{"c":86.965,"h":91.17,"l":85.78,"n":27729,"o":90.76,"t":"2025-04-08T04:00:00Z","v":1976698,"vw":87.759476},{"c":91.94,"h":93.47,"l":84.6788,"n":45713,"o":85.88,"t":"2025-04-09T04:00:00Z","v":2902445,"vw":90.609386},{"c":90.27,"h":91.19,"l":87.83,"n":28170,"o":90.76,"t":"2025-04-10T04:00:00Z","v":1447632,"vw":89.999423},{"c":91.26,"h":92.185,"l":88.68,"n":21747,"o":89.55,"t":"2025-04-11T04:00:00Z","v":1142015,"vw":90.885671},{"c":92.37,"h":93.16,"l":91.28,"n":15503,"o":92.41,"t":"2025-04-14T04:00:00Z","v":722824,"vw":92.354939},{"c":91.56,"h":93.7,"l":91.44,"n":21285,"o":92.52,"t":"2025-04-15T04:00:00Z","v":1124980,"vw":92.118583},{"c":89.86,"h":91.635,"l":89.1,"n":19454,"o":90.87,"t":"2025-04-16T04:00:00Z","v":817003,"vw":90.04491},{"c":91.14,"h":91.84,"l":90.18,"n":16694,"o":90.47,"t":"2025-04-17T04:00:00Z","v":1036108,"vw":91.146594},{"c":89.27,"h":90.41,"l":88.27,"n":20006,"o":90.09,"t":"2025-04-21T04:00:00Z","v":926815,"vw":88.968037},{"c":90.28,"h":90.91,"l":89.4118,"n":20702,"o":90.25,"t":"2025-04-22T04:00:00Z","v":1109435,"vw":90.186886},{"c":90.61,"h":93.13,"l":90.07,"n":23952,"o":91.89,"t":"2025-04-23T04:00:00Z","v":1118537,"vw":91.010626},{"c":92.03,"h":92.15,"l":90.51,"n":21495,"o":90.71,"t":"2025-04-24T04:00:00Z","v":1365914,"vw":91.800477},{"c":89.75,"h":91.35,"l":88.79,"n":22892,"o":90.79,"t":"2025-04-25T04:00:00Z","v":1108200,"vw":89.547578},{"c":89.08,"h":90.67,"l":88.75,"n":24248,"o":89.7,"t":"2025-04-28T04:00:00Z","v":1512993,"vw":89.27621},{"c":88.33,"h":89.09,"l":87.74,"n":41635,"o":88.34,"t":"2025-04-29T04:00:00Z","v":2089673,"vw":88.358293},{"c":89.22,"h":89.22,"l":86.71,"n":37152,"o":88.33,"t":"2025-04-30T04:00:00Z","v":3008315,"vw":88.68348},{"c":90.28,"h":92.65,"l":87.135,"n":38429,"o":87.61,"t":"2025-05-01T04:00:00Z","v":1956044,"vw":90.38269},{"c":90.83,"h":92.79,"l":89.95,"n":25656,"o":91.33,"t":"2025-05-02T04:00:00Z","v":1359618,"vw":90.882699},{"c":89.94,"h":91.12,"l":89.55,"n":22787,"o":90.45,"t":"2025-05-05T04:00:00Z","v":1118480,"vw":90.200567},{"c":88.32,"h":89.47,"l":88,"n":19769,"o":89.01,"t":"2025-05-06T04:00:00Z","v":1477686,"vw":88.454361},{"c":87.54,"h":89.5,"l":86.58,"n":31402,"o":89.35,"t":"2025-05-07T04:00:00Z","v":1592715,"vw":87.553455},{"c":89.58,"h":90.005,"l":87.41,"n":25071,"o":87.86,"t":"2025-05-08T04:00:00Z","v":1109537,"vw":89.332379},{"c":88.97,"h":89.99,"l":88.65,"n":17375,"o":89.86,"t":"2025-05-09T04:00:00Z","v":709600,"vw":89.12799},{"c":95.95,"h":96.01,"l":93.045,"n":39903,"o":93.38,"t":"2025-05-12T04:00:00Z","v":2228378,"vw":95.463166},{"c":96.28,"h":96.96,"l":95.55,"n":31043,"o":96.3,"t":"2025-05-13T04:00:00Z","v":1631598,"vw":96.426104},{"c":98.03,"h":98.11,"l":95.99,"n":40361,"o":96.45,"t":"2025-05-14T04:00:00Z","v":2583749,"vw":97.688112},{"c":98.75,"h":99.41,"l":97.7125,"n":31189,"o":98.11,"t":"2025-05-15T04:00:00Z","v":1696581,"vw":98.854731},{"c":100.28,"h":100.76,"l":99.35,"n":26813,"o":99.81,"t":"2025-05-16T04:00:00Z","v":1634809,"vw":100.104218},{"c":100.08,"h":100.4,"l":98.965,"n":26126,"o":99.29,"t":"2025-05-19T04:00:00Z","v":1152737,"vw":99.907627},{"c":100.07,"h":101.07,"l":99.49,"n":26758,"o":99.7,"t":"2025-05-20T04:00:00Z","v":1263108,"vw":100.189941},{"c":97.18,"h":99.565,"l":97.08,"n":25998,"o":99.12,"t":"2025-05-21T04:00:00Z","v":1202727,"vw":97.628643},{"c":96.52,"h":96.96,"l":95.41,"n":22882,"o":96.89,"t":"2025-05-22T04:00:00Z","v":1194926,"vw":96.441612},{"c":95.75,"h":96.18,"l":95.3,"n":23393,"o":95.5,"t":"2025-05-23T04:00:00Z","v":938668,"vw":95.796708},{"c":97.3,"h":97.455,"l":95.75,"n":18109,"o":96.76,"t":"2025-05-27T04:00:00Z","v":913623,"vw":97.201744},{"c":95.58,"h":97.53,"l":95.38,"n":21049,"o":97.51,"t":"2025-05-28T04:00:00Z","v":1240045,"vw":95.90481},{"c":96.1,"h":96.36,"l":95.1,"n":20179,"o":95.86,"t":"2025-05-29T04:00:00Z","v":993634,"vw":95.96184},{"c":95.97,"h":96.36,"l":95.285,"n":21947,"o":96.1,"t":"2025-05-30T04:00:00Z","v":2199687,"vw":95.93176},{"c":96.12,"h":96.325,"l":94.15,"n":21741,"o":96.07,"t":"2025-06-02T04:00:00Z","v":1089523,"vw":95.821025},{"c":96.29,"h":97,"l":94.81,"n":21805,"o":95.4,"t":"2025-06-03T04:00:00Z","v":1197045,"vw":96.043493},{"c":96.16,"h":96.89,"l":95.82,"n":16196,"o":96.5,"t":"2025-06-04T04:00:00Z","v":724079,"vw":96.241299},{"c":95.51,"h":96.515,"l":95.42,"n":16882,"o":96.39,"t":"2025-06-05T04:00:00Z","v":697095,"vw":95.736764},{"c":95.8,"h":96.82,"l":95.57,"n":19639,"o":96.02,"t":"2025-06-06T04:00:00Z","v":690183,"vw":95.871059},{"c":95.74,"h":96.5,"l":95.495,"n":16592,"o":96.04,"t":"2025-06-09T04:00:00Z","v":683496,"vw":95.905932},{"c":96.17,"h":96.5675,"l":94.69,"n":17035,"o":95.72,"t":"2025-06-10T04:00:00Z","v":686580,"vw":96.108399},{"c":94.58,"h":96.635,"l":93.92,"n":24581,"o":96.6,"t":"2025-06-11T04:00:00Z","v":1231010,"vw":94.849324},{"c":95,"h":95.04,"l":93.93,"n":19122,"o":94.38,"t":"2025-06-12T04:00:00Z","v":916534,"vw":94.78631},{"c":93.54,"h":95.0354,"l":93.355,"n":19925,"o":94.36,"t":"2025-06-13T04:00:00Z","v":981523,"vw":93.859607},{"c":93.86,"h":95.19,"l":93.71,"n":25864,"o":94.54,"t":"2025-06-16T04:00:00Z","v":1159841,"vw":94.120144},{"c":93.59,"h":94.285,"l":93.08,"n":23466,"o":93.62,"t":"2025-06-17T04:00:00Z","v":1050298,"vw":93.671632},{"c":93.41,"h":94.495,"l":93.29,"n":19841,"o":93.55,"t":"2025-06-18T04:00:00Z","v":1077106,"vw":93.679585},{"c":92.63,"h":94.255,"l":92.38,"n":22783,"o":93.88,"t":"2025-06-20T04:00:00Z","v":1665321,"vw":92.900314},{"c":93.95,"h":93.99,"l":92.36,"n":16657,"o":92.65,"t":"2025-06-23T04:00:00Z","v":625849,"vw":93.60163},{"c":94.28,"h":94.635,"l":93.15,"n":23093,"o":94.31,"t":"2025-06-24T04:00:00Z","v":1396956,"vw":93.976928},{"c":92.71,"h":94.13,"l":92.36,"n":18024,"o":94.13,"t":"2025-06-25T04:00:00Z","v":818571,"vw":92.946545},{"c":93.19,"h":93.8325,"l":92.79,"n":18686,"o":93.12,"t":"2025-06-26T04:00:00Z","v":732554,"vw":93.222641},{"c":96.66,"h":96.865,"l":93.47,"n":30426,"o":93.47,"t":"2025-06-27T04:00:00Z","v":1804367,"vw":96.268897},{"c":95.95,"h":96.755,"l":95.04,"n":25773,"o":96.755,"t":"2025-06-30T04:00:00Z","v":1110895,"vw":95.796287},{"c":98.31,"h":99.64,"l":96.235,"n":28349,"o":96.45,"t":"2025-07-01T04:00:00Z","v":1253174,"vw":98.16399},{"c":99.14,"h":99.34,"l":98,"n":18745,"o":98.6,"t":"2025-07-02T04:00:00Z","v":801332,"vw":98.952398},{"c":98.03,"h":99.87,"l":97.7899,"n":10474,"o":99.29,"t":"2025-07-03T04:00:00Z","v":478227,"vw":98.330724},{"c":96.73,"h":98.13,"l":96.34,"n":24615,"o":97.77,"t":"2025-07-07T04:00:00Z","v":1211074,"vw":96.873222},{"c":98.33,"h":98.57,"l":96.73,"n":23316,"o":96.73,"t":"2025-07-08T04:00:00Z","v":1216753,"vw":98.189711},{"c":99.12,"h":99.8,"l":98.2073,"n":21315,"o":98.74,"t":"2025-07-09T04:00:00Z","v":965163,"vw":99.20599},{"c":100.84,"h":102.5775,"l":99.62,"n":20616,"o":99.62,"t":"2025-07-10T04:00:00Z","v":834992,"vw":101.121175},{"c":99.4,"h":102,"l":99.14,"n":16854,"o":100.88,"t":"2025-07-11T04:00:00Z","v":776796,"vw":99.565957},{"c":98.02,"h":99.175,"l":97.455,"n":20678,"o":98.79,"t":"2025-07-14T04:00:00Z","v":1006406,"vw":98.117535},{"c":97.06,"h":98.27,"l":96.99,"n":19309,"o":98,"t":"2025-07-15T04:00:00Z","v":734558,"vw":97.343631},{"c":97.94,"h":98.485,"l":97.31,"n":21759,"o":98.02,"t":"2025-07-16T04:00:00Z","v":933732,"vw":97.974764},{"c":98.53,"h":99.32,"l":97.73,"n":20934,"o":97.96,"t":"2025-07-17T04:00:00Z","v":1041888,"vw":98.534099},{"c":97.48,"h":99.5,"l":96.78,"n":18070,"o":99.5,"t":"2025-07-18T04:00:00Z","v":1232694,"vw":97.598352},{"c":96.82,"h":97.98,"l":96.27,"n":17230,"o":97.29,"t":"2025-07-21T04:00:00Z","v":756070,"vw":97.096456},{"c":98.94,"h":99.1,"l":97.05,"n":18115,"o":97.05,"t":"2025-07-22T04:00:00Z","v":888115,"vw":98.559316},{"c":100.59,"h":100.84,"l":98.915,"n":22248,"o":99.45,"t":"2025-07-23T04:00:00Z","v":1063599,"vw":100.339772},{"c":103.17,"h":103.27,"l":100.35,"n":37517,"o":100.6,"t":"2025-07-24T04:00:00Z","v":1835350,"vw":102.428069},{"c":102.71,"h":103.78,"l":101.87,"n":26154,"o":103.72,"t":"2025-07-25T04:00:00Z","v":1416861,"vw":102.82282},{"c":101.49,"h":102.76,"l":101.24,"n":22097,"o":102.23,"t":"2025-07-28T04:00:00Z","v":1066361,"vw":101.824905},{"c":99.79,"h":100.81,"l":98.58,"n":27643,"o":100.735,"t":"2025-07-29T04:00:00Z","v":1540943,"vw":99.944348},{"c":97.65,"h":100.164,"l":96.885,"n":42925,"o":99.89,"t":"2025-07-30T04:00:00Z","v":2255299,"vw":97.824449},{"c":115.32,"h":116.159,"l":104.95,"n":91812,"o":110.47,"t":"2025-07-31T04:00:00Z","v":6470089,"vw":114.146725},{"c":113.86,"h":115,"l":111.7401,"n":44182,"o":114.18,"t":"2025-08-01T04:00:00Z","v":2339374,"vw":113.551108},{"c":115.03,"h":116.28,"l":113.4,"n":27953,"o":113.93,"t":"2025-08-04T04:00:00Z","v":1318009,"vw":115.36638},{"c":116.32,"h":116.48,"l":114.64,"n":26614,"o":115.48,"t":"2025-08-05T04:00:00Z","v":1240991,"vw":115.860386},{"c":117.74,"h":117.93,"l":115.38,"n":25913,"o":115.65,"t":"2025-08-06T04:00:00Z","v":1244508,"vw":117.325536},{"c":117.82,"h":119.2,"l":117.49,"n":26500,"o":118.41,"t":"2025-08-07T04:00:00Z","v":1216731,"vw":117.994076},{"c":116.78,"h":118.99,"l":116.73,"n":22546,"o":118.21,"t":"2025-08-08T04:00:00Z","v":1091780,"vw":117.296723},{"c":116.24,"h":116.97,"l":115.71,"n":24519,"o":116.78,"t":"2025-08-11T04:00:00Z","v":1104548,"vw":116.263804},{"c":118.77,"h":118.89,"l":116.65,"n":25561,"o":116.79,"t":"2025-08-12T04:00:00Z","v":1293263,"vw":118.326378},{"c":120.99,"h":121.04,"l":118.21,"n":31848,"o":119.23,"t":"2025-08-13T04:00:00Z","v":1722165,"vw":120.424326},{"c":121.52,"h":121.84,"l":119.65,"n":27932,"o":120.54,"t":"2025-08-14T04:00:00Z","v":1375922,"vw":121.172987},{"c":121.24,"h":122.05,"l":120.56,"n":23089,"o":121.74,"t":"2025-08-15T04:00:00Z","v":1304757,"vw":121.305585},{"c":122.97,"h":123.1425,"l":121.0053,"n":30089,"o":121.42,"t":"2025-08-18T04:00:00Z","v":1259811,"vw":122.628036},{"c":123.82,"h":124.94,"l":122.77,"n":24854,"o":123.34,"t":"2025-08-19T04:00:00Z","v":1246979,"vw":123.726807},{"c":121.08,"h":123.79,"l":120.99,"n":26319,"o":122.88,"t":"2025-08-20T04:00:00Z","v":1303175,"vw":121.816649},{"c":122.8,"h":123.11,"l":120.65,"n":27936,"o":120.9,"t":"2025-08-21T04:00:00Z","v":1450247,"vw":122.532959},{"c":125.18,"h":126.8499,"l":122.5001,"n":29486,"o":123.22,"t":"2025-08-22T04:00:00Z","v":1577443,"vw":125.434784},{"c":126.41,"h":126.68,"l":124.11,"n":30487,"o":124.82,"t":"2025-08-25T04:00:00Z","v":1356095,"vw":126.173433},{"c":126.9,"h":127.339,"l":125.6,"n":30135,"o":125.71,"t":"2025-08-26T04:00:00Z","v":2340180,"vw":126.843326},{"c":128.06,"h":128.46,"l":125.97,"n":31922,"o":126.32,"t":"2025-08-27T04:00:00Z","v":2326823,"vw":127.816805},{"c":129.29,"h":129.59,"l":126.915,"n":34268,"o":128,"t":"2025-08-28T04:00:00Z","v":1711910,"vw":128.544045},{"c":128.7,"h":131.17,"l":127.915,"n":41181,"o":129.6,"t":"2025-08-29T04:00:00Z","v":2262710,"vw":128.88348},{"c":128.89,"h":129.05,"l":127.51,"n":30424,"o":128.03,"t":"2025-09-02T04:00:00Z","v":1366659,"vw":128.51788},{"c":128.79,"h":129.39,"l":127.35,"n":24774,"o":128.36,"t":"2025-09-03T04:00:00Z","v":1001513,"vw":128.605289},{"c":127.84,"h":129.23,"l":127.17,"n":28166,"o":128.47,"t":"2025-09-04T04:00:00Z","v":1285935,"vw":127.887264},{"c":126.13,"h":127.8,"l":124.15,"n":27176,"o":126.97,"t":"2025-09-05T04:00:00Z","v":1448044,"vw":125.621871},{"c":125.9,"h":126.78,"l":125.23,"n":28305,"o":126.39,"t":"2025-09-08T04:00:00Z","v":1217764,"vw":125.914432},{"c":126.05,"h":126.59,"l":125.12,"n":23840,"o":125.52,"t":"2025-09-09T04:00:00Z","v":944143,"vw":125.972392},{"c":127.64,"h":127.825,"l":125.3,"n":25852,"o":125.34,"t":"2025-09-10T04:00:00Z","v":1180303,"vw":127.059228},{"c":131.02,"h":131.175,"l":126.9,"n":33378,"o":127.24,"t":"2025-09-11T04:00:00Z","v":1606742,"vw":130.349221},{"c":132.41,"h":132.92,"l":130.45,"n":28369,"o":130.605,"t":"2025-09-12T04:00:00Z","v":1412332,"vw":131.914316},{"c":133.27,"h":134.91,"l":132.02,"n":33900,"o":132.71,"t":"2025-09-15T04:00:00Z","v":1598994,"vw":133.680187},{"c":133.77,"h":134.04,"l":132.04,"n":30275,"o":133.24,"t":"2025-09-16T04:00:00Z","v":2061769,"vw":133.193171},{"c":135.09,"h":137.03,"l":133.25,"n":35550,"o":133.79,"t":"2025-09-17T04:00:00Z","v":2152009,"vw":135.091995},{"c":137.09,"h":137.91,"l":136.06,"n":33784,"o":136.355,"t":"2025-09-18T04:00:00Z","v":1809250,"vw":137.006226},{"c":136.07,"h":137.996,"l":134.91,"n":35389,"o":137.25,"t":"2025-09-19T04:00:00Z","v":4618993,"vw":136.094813},{"c":133.98,"h":136.22,"l":132.97,"n":37685,"o":136.02,"t":"2025-09-22T04:00:00Z","v":2036964,"vw":134.203959},{"c":134.24,"h":136.31,"l":133.57,"n":33092,"o":133.98,"t":"2025-09-23T04:00:00Z","v":1687476,"vw":134.546438},{"c":133.3,"h":135.53,"l":131.6,"n":38552,"o":134.79,"t":"2025-09-24T04:00:00Z","v":2231222,"vw":132.988433},{"c":133.84,"h":134.495,"l":132.4,"n":31629,"o":133.08,"t":"2025-09-25T04:00:00Z","v":1875540,"vw":133.516829},{"c":131.81,"h":134.59,"l":131.63,"n":33871,"o":134.02,"t":"2025-09-26T04:00:00Z","v":1701853,"vw":132.419111},{"c":131.87,"h":133.355,"l":130.5232,"n":29772,"o":133.355,"t":"2025-09-29T04:00:00Z","v":1408014,"vw":131.803083},{"c":132.4,"h":132.49,"l":130.2674,"n":26945,"o":131.45,"t":"2025-09-30T04:00:00Z","v":1928040,"vw":131.765933},{"c":132.66,"h":133.45,"l":131.79,"n":30222,"o":132.86,"t":"2025-10-01T04:00:00Z","v":1408542,"vw":132.700371},{"c":134.77,"h":135.38,"l":132.89,"n":24115,"o":132.89,"t":"2025-10-02T04:00:00Z","v":1203895,"vw":134.590349},{"c":135.4,"h":137.77,"l":134.865,"n":24599,"o":135,"t":"2025-10-03T04:00:00Z","v":1209175,"vw":136.177322},{"c":134.36,"h":135.28,"l":133.68,"n":23780,"o":134.65,"t":"2025-10-06T04:00:00Z","v":997535,"vw":134.525683},{"c":133.79,"h":134.96,"l":133.3,"n":21955,"o":134.67,"t":"2025-10-07T04:00:00Z","v":844831,"vw":133.822274},{"c":134.04,"h":134.81,"l":130.55,"n":28597,"o":132.56,"t":"2025-10-08T04:00:00Z","v":1560183,"vw":133.62178},{"c":128.9,"h":133.7,"l":128.69,"n":28999,"o":133.56,"t":"2025-10-09T04:00:00Z","v":1805656,"vw":130.268356},{"c":125.31,"h":130.5,"l":125.03,"n":39761,"o":129.67,"t":"2025-10-10T04:00:00Z","v":2183201,"vw":126.558402},{"c":124.39,"h":126.3265,"l":124.34,"n":24628,"o":125.7,"t":"2025-10-13T04:00:00Z","v":997971,"vw":124.822387},{"c":127.98,"h":128.13,"l":123.64,"n":33086,"o":124.39,"t":"2025-10-14T04:00:00Z","v":1569499,"vw":127.205595},{"c":128.01,"h":129.21,"l":127.28,"n":23209,"o":128.81,"t":"2025-10-15T04:00:00Z","v":1150028,"vw":128.138199},{"c":125.99,"h":129.86,"l":125.76,"n":31717,"o":129.36,"t":"2025-10-16T04:00:00Z","v":1602449,"vw":126.713273},{"c":127.39,"h":127.905,"l":125.83,"n":26707,"o":126.24,"t":"2025-10-17T04:00:00Z","v":1417407,"vw":127.190141},{"c":127.46,"h":128.6,"l":126.435,"n":23676,"o":127.78,"t":"2025-10-20T04:00:00Z","v":1335208,"vw":127.550249},{"c":128.28,"h":130.16,"l":127.36,"n":22366,"o":127.46,"t":"2025-10-21T04:00:00Z","v":1106179,"vw":128.763109},{"c":127.15,"h":129.22,"l":126.89,"n":27073,"o":128.31,"t":"2025-10-22T04:00:00Z","v":1549684,"vw":127.580992},{"c":125.41,"h":127.71,"l":125.35,"n":28539,"o":126.95,"t":"2025-10-23T04:00:00Z","v":1358285,"vw":125.982917},{"c":126.06,"h":127.31,"l":125.41,"n":29139,"o":126.86,"t":"2025-10-24T04:00:00Z","v":1469449,"vw":126.162372},{"c":129.06,"h":129.18,"l":126.17,"n":28431,"o":126.96,"t":"2025-10-27T04:00:00Z","v":1557952,"vw":127.772671},{"c":128.07,"h":130.07,"l":127.355,"n":27474,"o":129.87,"t":"2025-10-28T04:00:00Z","v":1476845,"vw":128.610642},{"c":129.38,"h":131.1,"l":126.83,"n":51878,"o":127.19,"t":"2025-10-29T04:00:00Z","v":2913732,"vw":129.775685},{"c":154.88,"h":158.7,"l":149.22,"n":76060,"o":149.61,"t":"2025-10-30T04:00:00Z","v":5571970,"vw":154.760051},{"c":153.99,"h":156.23,"l":150.93,"n":44404,"o":154.8,"t":"2025-10-31T04:00:00Z","v":2883059,"vw":153.984948},{"c":152.15,"h":153.54,"l":150.315,"n":33763,"o":152.21,"t":"2025-11-03T05:00:00Z","v":1730193,"vw":152.296952},{"c":152.91,"h":154.68,"l":151.85,"n":34618,"o":151.95,"t":"2025-11-04T05:00:00Z","v":1672541,"vw":152.899408},{"c":153.13,"h":154.41,"l":152.15,"n":29503,"o":152.24,"t":"2025-11-05T05:00:00Z","v":1209367,"vw":153.245479},{"c":148.23,"h":153.74,"l":148.19,"n":31426,"o":152.77,"t":"2025-11-06T05:00:00Z","v":1546819,"vw":149.298399},{"c":149.44,"h":152.26,"l":146.96,"n":31641,"o":147.99,"t":"2025-11-07T05:00:00Z","v":1553715,"vw":149.697543},{"c":151.72,"h":152.395,"l":148.76,"n":23104,"o":149.63,"t":"2025-11-10T05:00:00Z","v":1081436,"vw":151.488756},{"c":150.7,"h":152.93,"l":150.05,"n":29813,"o":150.37,"t":"2025-11-11T05:00:00Z","v":2171787,"vw":151.389884},{"c":152.99,"h":153.89,"l":150.13,"n":27987,"o":150.78,"t":"2025-11-12T05:00:00Z","v":1928745,"vw":152.831208},{"c":151.66,"h":153.76,"l":151.24,"n":29240,"o":153.4,"t":"2025-11-13T05:00:00Z","v":1522088,"vw":152.019298},{"c":152.8,"h":153.46,"l":149.08,"n":32870,"o":150.14,"t":"2025-11-14T05:00:00Z","v":1379106,"vw":152.552221},{"c":152.64,"h":154.84,"l":151.5,"n":25604,"o":152.77,"t":"2025-11-17T05:00:00Z","v":1200562,"vw":152.711906},{"c":151.69,"h":153,"l":150.76,"n":26817,"o":152.305,"t":"2025-11-18T05:00:00Z","v":1302691,"vw":152.050826},{"c":151.36,"h":152.38,"l":150.68,"n":20543,"o":152.38,"t":"2025-11-19T05:00:00Z","v":780446,"vw":151.569317},{"c":148.57,"h":153.74,"l":148.49,"n":23929,"o":153.14,"t":"2025-11-20T05:00:00Z","v":1090226,"vw":149.843895},{"c":151.68,"h":152.41,"l":148.9,"n":27597,"o":149.03,"t":"2025-11-21T05:00:00Z","v":1570086,"vw":151.312224},{"c":154.565,"h":156.19,"l":151.11,"n":33190,"o":151.45,"t":"2025-11-24T05:00:00Z","v":2233399,"vw":154.627499},{"c":157.35,"h":158.11,"l":154.6,"n":32072,"o":154.6,"t":"2025-11-25T05:00:00Z","v":1562782,"vw":157.22605},{"c":159.54,"h":160.27,"l":156.63,"n":20974,"o":156.63,"t":"2025-11-26T05:00:00Z","v":892906,"vw":159.198048},{"c":158.87,"h":160.3,"l":158.7,"n":12038,"o":160.3,"t":"2025-11-28T05:00:00Z","v":495288,"vw":159.196173},{"c":160.32,"h":162.785,"l":158.365,"n":29000,"o":158.62,"t":"2025-12-01T05:00:00Z","v":1594093,"vw":160.827175},{"c":159.63,"h":161.18,"l":159.26,"n":24476,"o":159.79,"t":"2025-12-02T05:00:00Z","v":1254764,"vw":159.814027},{"c":159.54,"h":161.155,"l":158.46,"n":30767,"o":159.42,"t":"2025-12-03T05:00:00Z","v":1577384,"vw":159.737728},{"c":158.05,"h":159.955,"l":157.78,"n":26710,"o":159.03,"t":"2025-12-04T05:00:00Z","v":1277876,"vw":158.417013},{"c":157.22,"h":158.65,"l":154.425,"n":31230,"o":156.86,"t":"2025-12-05T05:00:00Z","v":1388305,"vw":156.397573},{"c":153.41,"h":156.5389,"l":152.85,"n":38223,"o":156.36,"t":"2025-12-08T05:00:00Z","v":1805230,"vw":153.973677},{"c":152.52,"h":154.99,"l":151.64,"n":27607,"o":152.77,"t":"2025-12-09T05:00:00Z","v":1296808,"vw":153.219047},{"c":158.34,"h":159.3,"l":151.64,"n":31589,"o":151.64,"t":"2025-12-10T05:00:00Z","v":1809680,"vw":157.360536},{"c":159.8,"h":161.21,"l":157.37,"n":28671,"o":157.37,"t":"2025-12-11T05:00:00Z","v":1364570,"vw":159.991292},{"c":157.09,"h":161.58,"l":156.4,"n":24713,"o":160.19,"t":"2025-12-12T05:00:00Z","v":1298550,"vw":157.457481},{"c":157.61,"h":158.03,"l":156.0001,"n":24699,"o":157.17,"t":"2025-12-15T05:00:00Z","v":1233310,"vw":157.568299},{"c":159.04,"h":160.535,"l":157.195,"n":30441,"o":159.85,"t":"2025-12-16T05:00:00Z","v":1510247,"vw":158.582699},{"c":160.1,"h":161.11,"l":158.01,"n":34407,"o":158.2,"t":"2025-12-17T05:00:00Z","v":1749330,"vw":159.642702},{"c":165.03,"h":165.92,"l":159.785,"n":45327,"o":160.19,"t":"2025-12-18T05:00:00Z","v":2432579,"vw":164.128739},{"c":166.46,"h":167.1,"l":164.49,"n":52302,"o":165.05,"t":"2025-12-19T05:00:00Z","v":4674806,"vw":166.23009},{"c":164.99,"h":167.9,"l":163.95,"n":30577,"o":166.81,"t":"2025-12-22T05:00:00Z","v":1443879,"vw":165.781726},{"c":164.59,"h":166.12,"l":163.87,"n":22466,"o":164.99,"t":"2025-12-23T05:00:00Z","v":1245677,"vw":164.522619},{"c":164.95,"h":166.06,"l":164.69,"n":10381,"o":165.28,"t":"2025-12-24T05:00:00Z","v":428115,"vw":165.262965},{"c":164.625,"h":165.33,"l":163.8001,"n":14400,"o":164.41,"t":"2025-12-26T05:00:00Z","v":453840,"vw":164.548399},{"c":163.94,"h":165.09,"l":163.09,"n":19139,"o":164.49,"t":"2025-12-29T05:00:00Z","v":872106,"vw":163.8169},{"c":161.96,"h":163.46,"l":161.82,"n":15642,"o":163.39,"t":"2025-12-30T05:00:00Z","v":529967,"vw":162.191458},{"c":160.76,"h":161.93,"l":160.53,"n":21474,"o":161.91,"t":"2025-12-31T05:00:00Z","v":847624,"vw":160.931117},{"c":163.72,"h":164,"l":160.0101,"n":21450,"o":161.37,"t":"2026-01-02T05:00:00Z","v":1057993,"vw":163.060524},{"c":167.21,"h":167.57,"l":163.2901,"n":26438,"o":163.875,"t":"2026-01-05T05:00:00Z","v":1395585,"vw":166.648375},{"c":167.66,"h":168.17,"l":165.795,"n":25036,"o":166.98,"t":"2026-01-06T05:00:00Z","v":1205244,"vw":167.300144},{"c":166.73,"h":167.6,"l":161.95,"n":34971,"o":167.48,"t":"2026-01-07T05:00:00Z","v":3887934,"vw":165.632672},{"c":166.01,"h":168.32,"l":165.51,"n":36389,"o":165.85,"t":"2026-01-08T05:00:00Z","v":2316252,"vw":166.832133},{"c":170.77,"h":170.81,"l":166.13,"n":35234,"o":166.13,"t":"2026-01-09T05:00:00Z","v":2164376,"vw":169.778889},{"c":172.54,"h":172.88,"l":168.76,"n":26211,"o":169.21,"t":"2026-01-12T05:00:00Z","v":1200237,"vw":171.746065},{"c":173.42,"h":174.25,"l":171.845,"n":25881,"o":172.25,"t":"2026-01-13T05:00:00Z","v":1451437,"vw":173.133225},{"c":172.31,"h":173.98,"l":171.5,"n":31390,"o":172.84,"t":"2026-01-14T05:00:00Z","v":1561566,"vw":172.709932},{"c":175.33,"h":175.445,"l":171.59,"n":31603,"o":173.51,"t":"2026-01-15T05:00:00Z","v":1638922,"vw":174.678697},{"c":175.77,"h":176.17,"l":173.22,"n":27063,"o":174.73,"t":"2026-01-16T05:00:00Z","v":2071992,"vw":175.261261},{"c":175.1,"h":178.13,"l":172.168,"n":33475,"o":174.41,"t":"2026-01-20T05:00:00Z","v":1784145,"vw":175.585053},{"c":179.38,"h":180.21,"l":175.5,"n":25999,"o":175.77,"t":"2026-01-21T05:00:00Z","v":1290777,"vw":178.797751},{"c":177.9,"h":179.905,"l":177.19,"n":30150,"o":179.68,"t":"2026-01-22T05:00:00Z","v":1551089,"vw":178.243974},{"c":176.66,"h":179.77,"l":175.53,"n":26245,"o":179.01,"t":"2026-01-23T05:00:00Z","v":1569901,"vw":177.585024},{"c":178.11,"h":178.38,"l":175.75,"n":28992,"o":176.9,"t":"2026-01-26T05:00:00Z","v":1444530,"vw":177.609947},{"c":180.425,"h":181.14,"l":175.4399,"n":42229,"o":178.82,"t":"2026-01-27T05:00:00Z","v":2269819,"vw":179.847039},{"c":184.28,"h":184.87,"l":179.8,"n":56089,"o":180.19,"t":"2026-01-28T05:00:00Z","v":3111261,"vw":183.335717},{"c":193.72,"h":200.325,"l":186.24,"n":79855,"o":192.85,"t":"2026-01-29T05:00:00Z","v":5005789,"vw":192.65068},{"c":194.95,"h":195.82,"l":189.81,"n":50706,"o":191.92,"t":"2026-01-30T05:00:00Z","v":4240344,"vw":194.320683},{"c":198.5,"h":198.82,"l":193.875,"n":46574,"o":194.2,"t":"2026-02-02T05:00:00Z","v":2942581,"vw":197.509499},{"c":199.71,"h":202.795,"l":198.94,"n":55936,"o":199,"t":"2026-02-03T05:00:00Z","v":3120751,"vw":200.647579},{"c":198.74,"h":202.06,"l":193.38,"n":60171,"o":201.62,"t":"2026-02-04T05:00:00Z","v":2866448,"vw":197.620477},{"c":197.44,"h":199.63,"l":195.7,"n":49115,"o":197.73,"t":"2026-02-05T05:00:00Z","v":2129603,"vw":197.704134},{"c":200.59,"h":203.34,"l":197.54,"n":44430,"o":198.68,"t":"2026-02-06T05:00:00Z","v":2531781,"vw":201.416429},{"c":200.31,"h":203.24,"l":199.365,"n":41688,"o":201.3,"t":"2026-02-09T05:00:00Z","v":1681621,"vw":200.652117},{"c":196.61,"h":200.99,"l":195.475,"n":42513,"o":199.5,"t":"2026-02-10T05:00:00Z","v":1733540,"vw":197.125981},{"c":196.33,"h":200.525,"l":196.07,"n":31666,"o":197.7,"t":"2026-02-11T05:00:00Z","v":1726416,"vw":197.470548},{"c":167.78,"h":196.84,"l":149.36,"n":234186,"o":196.63,"t":"2026-02-12T05:00:00Z","v":16431915,"vw":162.607866},{"c":176.01,"h":180.18,"l":167.84,"n":103463,"o":171.89,"t":"2026-02-13T05:00:00Z","v":6397697,"vw":175.483273},{"c":177.38,"h":182.87,"l":177.0801,"n":54077,"o":179.19,"t":"2026-02-17T05:00:00Z","v":3558457,"vw":179.030701},{"c":185.86,"h":186.255,"l":176.0325,"n":51781,"o":176.37,"t":"2026-02-18T05:00:00Z","v":2970103,"vw":183.653415},{"c":185.19,"h":187.27,"l":183.75,"n":45766,"o":185.5,"t":"2026-02-19T05:00:00Z","v":2469954,"vw":185.457796},{"c":190.06,"h":190.77,"l":183.26,"n":42042,"o":185.14,"t":"2026-02-20T05:00:00Z","v":2327329,"vw":188.616376},{"c":177.2,"h":189.94,"l":177,"n":39644,"o":188.65,"t":"2026-02-23T05:00:00Z","v":2101298,"vw":179.400678},{"c":177.35,"h":178.37,"l":172.61,"n":34115,"o":177.42,"t":"2026-02-24T05:00:00Z","v":1825424,"vw":177.033441},{"c":175.91,"h":180.62,"l":173.115,"n":37243,"o":179.49,"t":"2026-02-25T05:00:00Z","v":2166495,"vw":175.824626},{"c":184.08,"h":185.15,"l":175.34,"n":33696,"o":176.18,"t":"2026-02-26T05:00:00Z","v":1986276,"vw":181.712961},{"c":185.25,"h":185.62,"l":181.48,"n":27123,"o":182.61,"t":"2026-02-27T05:00:00Z","v":1945147,"vw":184.33375},{"c":187.24,"h":190.31,"l":184,"n":38385,"o":184.09,"t":"2026-03-02T05:00:00Z","v":2646204,"vw":188.032365},{"c":193.32,"h":194.26,"l":183.27,"n":35049,"o":184,"t":"2026-03-03T05:00:00Z","v":2323830,"vw":190.134737},{"c":189.87,"h":194.54,"l":186.51,"n":29512,"o":193.52,"t":"2026-03-04T05:00:00Z","v":1528764,"vw":189.727561},{"c":184.81,"h":191,"l":181.71,"n":31024,"o":187.5,"t":"2026-03-05T05:00:00Z","v":1622685,"vw":185.014156},{"c":179.64,"h":184,"l":177.74,"n":32345,"o":180.2,"t":"2026-03-06T05:00:00Z","v":1723408,"vw":179.826768},{"c":181.94,"h":182.06,"l":174.41,"n":29812,"o":177.58,"t":"2026-03-09T04:00:00Z","v":1431461,"vw":178.930008},{"c":175.86,"h":181.95,"l":175.73,"n":29711,"o":181.55,"t":"2026-03-10T04:00:00Z","v":1768120,"vw":177.177293},{"c":175.78,"h":178.87,"l":175.46,"n":23945,"o":175.89,"t":"2026-03-11T04:00:00Z","v":1126055,"vw":176.594365},{"c":171.86,"h":175.54,"l":170.92,"n":25942,"o":173.41,"t":"2026-03-12T04:00:00Z","v":1729295,"vw":172.841683},{"c":169.39,"h":175.1,"l":168.01,"n":31504,"o":173.62,"t":"2026-03-13T04:00:00Z","v":1613247,"vw":169.905847},{"c":170.48,"h":173.51,"l":170.425,"n":23937,"o":171.75,"t":"2026-03-16T04:00:00Z","v":1297464,"vw":171.767254},{"c":171.72,"h":173.9999,"l":171.045,"n":19600,"o":172.1,"t":"2026-03-17T04:00:00Z","v":986321,"vw":172.067627},{"c":170.64,"h":171.81,"l":169.88,"n":24002,"o":171.07,"t":"2026-03-18T04:00:00Z","v":1261585,"vw":170.931411},{"c":174.81,"h":175.735,"l":168.123,"n":31215,"o":169.29,"t":"2026-03-19T04:00:00Z","v":1520765,"vw":174.082258},{"c":168.88,"h":175.015,"l":166.65,"n":36658,"o":173.54,"t":"2026-03-20T04:00:00Z","v":2789067,"vw":169.115459},{"c":166.84,"h":174.22,"l":166.685,"n":27136,"o":171.56,"t":"2026-03-23T04:00:00Z","v":1265370,"vw":169.153047},{"c":169.2,"h":172.985,"l":165.92,"n":26214,"o":166.84,"t":"2026-03-24T04:00:00Z","v":1225081,"vw":170.035529},{"c":169.74,"h":172.85,"l":167.65,"n":28064,"o":169.94,"t":"2026-03-25T04:00:00Z","v":1707625,"vw":169.769174},{"c":167.66,"h":171.01,"l":167.58,"n":21004,"o":168.33,"t":"2026-03-26T04:00:00Z","v":1014542,"vw":168.273989},{"c":161.57,"h":167.185,"l":160.925,"n":34745,"o":166.93,"t":"2026-03-27T04:00:00Z","v":1878192,"vw":162.520659},{"c":161.92,"h":164.48,"l":160.4454,"n":29565,"o":163.99,"t":"2026-03-30T04:00:00Z","v":1389541,"vw":162.633459},{"c":166.07,"h":168.24,"l":162.89,"n":27240,"o":163.34,"t":"2026-03-31T04:00:00Z","v":1553337,"vw":165.516897},{"c":168.5,"h":170.78,"l":166.58,"n":27971,"o":167.7,"t":"2026-04-01T04:00:00Z","v":1469189,"vw":168.419075},{"c":167.84,"h":170,"l":165.18,"n":23181,"o":165.47,"t":"2026-04-02T04:00:00Z","v":1009870,"vw":167.757772},{"c":169.01,"h":169.21,"l":166.585,"n":18568,"o":167.9,"t":"2026-04-06T04:00:00Z","v":797206,"vw":168.398939},{"c":166.1,"h":169.07,"l":164.57,"n":31817,"o":168.13,"t":"2026-04-07T04:00:00Z","v":1647432,"vw":166.36874},{"c":172.42,"h":172.74,"l":166.35,"n":27753,"o":166.35,"t":"2026-04-08T04:00:00Z","v":1593634,"vw":171.472189},{"c":170.2,"h":174.89,"l":168.68,"n":22445,"o":172.42,"t":"2026-04-09T04:00:00Z","v":1467357,"vw":170.893373},{"c":163.49,"h":171.52,"l":163.16,"n":37541,"o":169.73,"t":"2026-04-10T04:00:00Z","v":2025061,"vw":165.223203},{"c":164.92,"h":165.1,"l":159.96,"n":30870,"o":162.94,"t":"2026-04-13T04:00:00Z","v":1837627,"vw":164.14874},{"c":168.51,"h":168.57,"l":163.8,"n":27068,"o":164.73,"t":"2026-04-14T04:00:00Z","v":1582067,"vw":167.389026},{"c":168.08,"h":168.98,"l":166.96,"n":28969,"o":168.51,"t":"2026-04-15T04:00:00Z","v":1228874,"vw":167.990347},{"c":181.61,"h":183.25,"l":168.08,"n":62905,"o":168.08,"t":"2026-04-16T04:00:00Z","v":3711774,"vw":180.427404},{"c":182.24,"h":187.09,"l":181.31,"n":44377,"o":182.29,"t":"2026-04-17T04:00:00Z","v":3901805,"vw":183.392042},{"c":183.95,"h":184.64,"l":177.5,"n":37763,"o":180.08,"t":"2026-04-20T04:00:00Z","v":2403695,"vw":182.233444},{"c":183.64,"h":185.25,"l":180.1,"n":28473,"o":183.25,"t":"2026-04-21T04:00:00Z","v":1443361,"vw":183.362437},{"c":182.35,"h":185.72,"l":181.78,"n":27273,"o":183.99,"t":"2026-04-22T04:00:00Z","v":1341662,"vw":182.987568},{"c":183.74,"h":185.04,"l":182.05,"n":29546,"o":184.025,"t":"2026-04-23T04:00:00Z","v":1526677,"vw":183.775203},{"c":183.03,"h":183.78,"l":180.305,"n":21860,"o":183,"t":"2026-04-24T04:00:00Z","v":1015524,"vw":182.706045},{"c":188.415,"h":189.04,"l":182.3524,"n":36320,"o":183.335,"t":"2026-04-27T04:00:00Z","v":2144450,"vw":187.226145},{"c":187.96,"h":190.1481,"l":186.78,"n":47782,"o":188.41,"t":"2026-04-28T04:00:00Z","v":2607011,"vw":188.323917},{"c":186.43,"h":190.05,"l":185.54,"n":38493,"o":187.45,"t":"2026-04-29T04:00:00Z","v":1902627,"vw":187.144439},{"c":181.81,"h":190,"l":179.5111,"n":55984,"o":189.3,"t":"2026-04-30T04:00:00Z","v":3423572,"vw":183.328285},{"c":177.3,"h":185.67,"l":176.99,"n":32609,"o":185.19,"t":"2026-05-01T04:00:00Z","v":1518272,"vw":178.628594},{"c":161.24,"h":172.255,"l":159.12,"n":80731,"o":171.57,"t":"2026-05-04T04:00:00Z","v":5267942,"vw":161.803488},{"c":167.13,"h":167.68,"l":162.0201,"n":42534,"o":163.23,"t":"2026-05-05T04:00:00Z","v":2027973,"vw":166.522277},{"c":168.59,"h":169.75,"l":165.515,"n":32359,"o":165.515,"t":"2026-05-06T04:00:00Z","v":1457634,"vw":168.296139},{"c":171.37,"h":172.055,"l":167.57,"n":31914,"o":168.59,"t":"2026-05-07T04:00:00Z","v":1760852,"vw":170.962306},{"c":171.39,"h":172.26,"l":168.32,"n":22884,"o":171.37,"t":"2026-05-08T04:00:00Z","v":1060995,"vw":171.054084},{"c":169.98,"h":172.25,"l":169.27,"n":27715,"o":171.56,"t":"2026-05-11T04:00:00Z","v":1283344,"vw":170.619609},{"c":167.21,"h":170.05,"l":163.61,"n":28107,"o":169.21,"t":"2026-05-12T04:00:00Z","v":1355458,"vw":166.851393},{"c":163.26,"h":167.74,"l":163.14,"n":27767,"o":166.775,"t":"2026-05-13T04:00:00Z","v":1210179,"vw":164.07974},{"c":159.78,"h":165.18,"l":150.395,"n":71719,"o":164.84,"t":"2026-05-14T04:00:00Z","v":5016255,"vw":157.930107},{"c":163.59,"h":166.72,"l":162.045,"n":46587,"o":162.81,"t":"2026-05-15T04:00:00Z","v":2785362,"vw":163.914851},{"c":169.72,"h":170.69,"l":162.41,"n":36104,"o":165.02,"t":"2026-05-18T04:00:00Z","v":1801084,"vw":168.958244},{"c":173.02,"h":174.69,"l":167.86,"n":39271,"o":169.37,"t":"2026-05-19T04:00:00Z","v":1991514,"vw":172.413028},{"c":180.64,"h":184.265,"l":176.545,"n":54901,"o":177.54,"t":"2026-05-20T04:00:00Z","v":3211407,"vw":181.358904},{"c":178.13,"h":180.01,"l":175.49,"n":32095,"o":180.01,"t":"2026-05-21T04:00:00Z","v":1610950,"vw":177.837433},{"c":174.23,"h":178.76,"l":173.12,"n":29413,"o":178.25,"t":"2026-05-22T04:00:00Z","v":1513119,"vw":174.495901},{"c":177.91,"h":178.7799,"l":173.9,"n":30879,"o":176.11,"t":"2026-05-26T04:00:00Z","v":1133493,"vw":177.694058},{"c":176.49,"h":181,"l":175.66,"n":27461,"o":179.27,"t":"2026-05-27T04:00:00Z","v":1085877,"vw":177.415555},{"c":175.41,"h":175.67,"l":172.755,"n":26224,"o":174.96,"t":"2026-05-28T04:00:00Z","v":1115298,"vw":175.035764},{"c":178.65,"h":179.49,"l":174.155,"n":31433,"o":174.28,"t":"2026-05-29T04:00:00Z","v":2721111,"vw":178.172067},{"c":179.89,"h":180.86,"l":175.9,"n":34293,"o":178.57,"t":"2026-06-01T04:00:00Z","v":1473748,"vw":179.67413},{"c":178.52,"h":181.22,"l":177.29,"n":25108,"o":181.22,"t":"2026-06-02T04:00:00Z","v":1049827,"vw":178.715134},{"c":180.74,"h":184.63,"l":177.51,"n":36005,"o":178.06,"t":"2026-06-03T04:00:00Z","v":1569001,"vw":180.811955},{"c":184.59,"h":187.97,"l":182.58,"n":30676,"o":183.04,"t":"2026-06-04T04:00:00Z","v":1400663,"vw":185.1517},{"c":184.09,"h":186.61,"l":181.83,"n":25651,"o":182.58,"t":"2026-06-05T04:00:00Z","v":1004749,"vw":184.648204},{"c":188.14,"h":189.27,"l":180.3601,"n":26439,"o":184.85,"t":"2026-06-08T04:00:00Z","v":1156598,"vw":187.924336},{"c":191.65,"h":192.5,"l":186.455,"n":30047,"o":188.33,"t":"2026-06-09T04:00:00Z","v":1586919,"vw":190.647581},{"c":184.995,"h":190.6,"l":184.33,"n":28073,"o":188.69,"t":"2026-06-10T04:00:00Z","v":1153225,"vw":186.584932},{"c":191.11,"h":191.75,"l":185.97,"n":22306,"o":185.97,"t":"2026-06-11T04:00:00Z","v":971389,"vw":190.160234},{"c":193.74,"h":195,"l":191.77,"n":24087,"o":194.48,"t":"2026-06-12T04:00:00Z","v":1032892,"vw":193.850849},{"c":190.25,"h":193.25,"l":188.405,"n":25606,"o":192.22,"t":"2026-06-15T04:00:00Z","v":1141191,"vw":189.991134},{"c":189.4,"h":191.03,"l":187.31,"n":25265,"o":188.85,"t":"2026-06-16T04:00:00Z","v":1077448,"vw":189.115514},{"c":185.2,"h":189.395,"l":184.5,"n":27461,"o":188.7,"t":"2026-06-17T04:00:00Z","v":1087113,"vw":186.162465},{"c":185.04,"h":188.435,"l":182.77,"n":25125,"o":186.96,"t":"2026-06-18T04:00:00Z","v":1737267,"vw":185.038997},{"c":187.07,"h":189.595,"l":184.36,"n":27167,"o":185.04,"t":"2026-06-22T04:00:00Z","v":1459539,"vw":187.407748},{"c":178.84,"h":190,"l":177.55,"n":40580,"o":187.77,"t":"2026-06-23T04:00:00Z","v":1910534,"vw":180.6965},{"c":177.28,"h":180.91,"l":175.84,"n":35657,"o":178.26,"t":"2026-06-24T04:00:00Z","v":1479075,"vw":177.65574},{"c":180.34,"h":183.22,"l":177.53,"n":26348,"o":179.28,"t":"2026-06-25T04:00:00Z","v":1138040,"vw":180.215103},{"c":179.33,"h":181.72,"l":178.55,"n":26165,"o":180.34,"t":"2026-06-26T04:00:00Z","v":4016571,"vw":179.343961},{"c":184.75,"h":185.08,"l":178.87,"n":26651,"o":179.33,"t":"2026-06-29T04:00:00Z","v":1141937,"vw":183.683215},{"c":188.34,"h":188.94,"l":181.79,"n":27771,"o":184.75,"t":"2026-06-30T04:00:00Z","v":1227919,"vw":187.114884},{"c":191.27,"h":193.38,"l":186.25,"n":38859,"o":188.36,"t":"2026-07-01T04:00:00Z","v":1950162,"vw":190.927819},{"c":189.85,"h":193.98,"l":187.77,"n":29454,"o":193.27,"t":"2026-07-02T04:00:00Z","v":1226107,"vw":190.589777},{"c":188.57,"h":192.285,"l":186.745,"n":24905,"o":191.165,"t":"2026-07-06T04:00:00Z","v":1129809,"vw":188.812788},{"c":190.95,"h":191.299,"l":188.3885,"n":29852,"o":189.7,"t":"2026-07-07T04:00:00Z","v":1152893,"vw":190.510979},{"c":189.95,"h":191.27,"l":187.12,"n":23892,"o":190.75,"t":"2026-07-08T04:00:00Z","v":1017258,"vw":189.821791},{"c":192.76,"h":195.26,"l":190.25,"n":27584,"o":190.81,"t":"2026-07-09T04:00:00Z","v":1492119,"vw":193.055321},{"c":193.5,"h":195.435,"l":192.19,"n":21649,"o":193.33,"t":"2026-07-10T04:00:00Z","v":991257,"vw":193.91601},{"c":196.5,"h":198.28,"l":193.86,"n":28779,"o":193.95,"t":"2026-07-13T04:00:00Z","v":1364580,"vw":196.355718},{"c":199.61,"h":199.785,"l":196.52,"n":33277,"o":198.93,"t":"2026-07-14T04:00:00Z","v":1842831,"vw":198.960649},{"c":197.5,"h":200.21,"l":196.89,"n":27876,"o":199.66,"t":"2026-07-15T04:00:00Z","v":1161172,"vw":198.354865},{"c":205.75,"h":208.695,"l":200.3,"n":44196,"o":200.44,"t":"2026-07-16T04:00:00Z","v":2621757,"vw":205.181414},{"c":208.5,"h":208.83,"l":203.93,"n":37556,"o":204.81,"t":"2026-07-17T04:00:00Z","v":3799146,"vw":207.186663},{"c":205.8,"h":209.65,"l":204.71,"n":32075,"o":209.05,"t":"2026-07-20T04:00:00Z","v":1662340,"vw":206.593517},{"c":209.42,"h":210.27,"l":205.91,"n":23385,"o":207.92,"t":"2026-07-21T04:00:00Z","v":1149075,"vw":208.928888},{"c":207.35,"h":210.33,"l":206.24,"n":26112,"o":210.33,"t":"2026-07-22T04:00:00Z","v":1349218,"vw":207.523913},{"c":205.51,"h":209.73,"l":205.1,"n":27007,"o":208.74,"t":"2026-07-23T04:00:00Z","v":1442812,"vw":206.112266},{"c":186.505,"h":194.87,"l":186.14,"n":55911,"o":191.81,"t":"2026-07-24T04:00:00Z","v":3602166,"vw":189.697222},{"c":174.46,"h":186.11,"l":173.76,"n":50935,"o":185.56,"t":"2026-07-27T04:00:00Z","v":3139353,"vw":176.069381},{"c":169.34,"h":172.82,"l":168.38,"n":50193,"o":171.71,"t":"2026-07-28T04:00:00Z","v":2751740,"vw":170.128979},{"c":173.75,"h":174.27,"l":164.08,"n":59953,"o":169,"t":"2026-07-29T04:00:00Z","v":4085351,"vw":171.176956},{"c":146.92,"h":164.265,"l":143.16,"n":104714,"o":161.89,"t":"2026-07-30T04:00:00Z","v":7409636,"vw":147.828026},{"c":147.73,"h":151.225,"l":143.46,"n":61207,"o":145,"t":"2026-07-31T04:00:00Z","v":4180958,"vw":148.090817},{"c":147,"h":149.84,"l":144.87,"n":45649,"o":149.19,"t":"2026-08-03T04:00:00Z","v":2933322,"vw":146.607967},{"c":154.75,"h":155.205,"l":147.21,"n":38732,"o":148.335,"t":"2026-08-04T04:00:00Z","v":1873240,"vw":153.256544},{"c":153.6,"h":157.67,"l":152.85,"n":32363,"o":155.48,"t":"2026-08-05T04:00:00Z","v":1545387,"vw":154.199548},{"c":146.66,"h":153.92,"l":146.45,"n":37539,"o":152.58,"t":"2026-08-06T04:00:00Z","v":2397946,"vw":148.287368},{"c":149.345,"h":150.99,"l":145.66,"n":31006,"o":146.09,"t":"2026-08-07T04:00:00Z","v":1487810,"vw":148.736868},{"c":148.29,"h":151.52,"l":148.04,"n":27766,"o":148.49,"t":"2026-08-10T04:00:00Z","v":1310237,"vw":148.922283},{"c":145.1,"h":148.11,"l":143.18,"n":30082,"o":147.44,"t":"2026-08-11T04:00:00Z","v":1442298,"vw":145.039742},{"c":146.7,"h":148.25,"l":144.91,"n":30858,"o":144.92,"t":"2026-08-12T04:00:00Z","v":1170565,"vw":147.129007},{"c":149.35,"h":150.8,"l":145.8101,"n":27447,"o":146.98,"t":"2026-08-13T04:00:00Z","v":1471728,"vw":149.473155},{"c":148.57,"h":150.29,"l":147.95,"n":22103,"o":149.05,"t":"2026-08-14T04:00:00Z","v":859695,"vw":148.748171},{"c":144.78,"h":150.36,"l":143.29,"n":37062,"o":149.77,"t":"2026-08-17T04:00:00Z","v":1841523,"vw":145.662033},{"c":144.67,"h":147.245,"l":143.53,"n":31396,"o":144.94,"t":"2026-08-18T04:00:00Z","v":1317603,"vw":145.295527},{"c":144.52,"h":147.5,"l":144.07,"n":24400,"o":145.81,"t":"2026-08-19T04:00:00Z","v":1128216,"vw":144.802378},{"c":143.79,"h":145.51,"l":143.157,"n":27492,"o":144.92,"t":"2026-08-20T04:00:00Z","v":912319,"vw":144.428304},{"c":141.63,"h":145.25,"l":141.24,"n":24240,"o":144.17,"t":"2026-08-21T04:00:00Z","v":1035137,"vw":142.2535},{"c":142.86,"h":143.78,"l":141.565,"n":32019,"o":141.63,"t":"2026-08-24T04:00:00Z","v":1099644,"vw":142.611465},{"c":143.66,"h":145.23,"l":142.455,"n":30189,"o":142.69,"t":"2026-08-25T04:00:00Z","v":1006367,"vw":143.628006},{"c":151.73,"h":153.25,"l":143.76,"n":42773,"o":143.86,"t":"2026-08-26T04:00:00Z","v":1934672,"vw":150.786662},{"c":151.14,"h":153.075,"l":149.35,"n":31859,"o":150.88,"t":"2026-08-27T04:00:00Z","v":1595638,"vw":151.517552},{"c":150.39,"h":152.94,"l":149.63,"n":22500,"o":152.32,"t":"2026-08-28T04:00:00Z","v":878479,"vw":150.466076},{"c":149.66,"h":151.49,"l":148.855,"n":24350,"o":150.09,"t":"2026-08-31T04:00:00Z","v":1412652,"vw":149.978959},{"c":147.88,"h":151.09,"l":146.37,"n":26961,"o":150.27,"t":"2026-09-01T04:00:00Z","v":1139707,"vw":148.091819},{"c":145.2,"h":148.05,"l":145,"n":26018,"o":147.92,"t":"2026-09-02T04:00:00Z","v":1082125,"vw":145.735135},{"c":146.685,"h":147.63,"l":144.02,"n":20704,"o":146.78,"t":"2026-09-03T04:00:00Z","v":769499,"vw":146.538379},{"c":147.64,"h":147.85,"l":144.74,"n":22928,"o":145.31,"t":"2026-09-04T04:00:00Z","v":1116359,"vw":147.060359},{"c":150.1,"h":152.23,"l":147.45,"n":30282,"o":149.48,"t":"2026-09-08T04:00:00Z","v":1275551,"vw":150.464199},{"c":150.45,"h":154.14,"l":150.1,"n":40346,"o":151.4,"t":"2026-09-09T04:00:00Z","v":2174626,"vw":151.200165},{"c":152.42,"h":152.84,"l":150.205,"n":32705,"o":150.65,"t":"2026-09-10T04:00:00Z","v":1695183,"vw":152.153275},{"c":152.78,"h":155,"l":151.7952,"n":22704,"o":152.42,"t":"2026-09-11T04:00:00Z","v":882490,"vw":152.735392},{"c":157.31,"h":157.815,"l":151.93,"n":36449,"o":152.78,"t":"2026-09-14T04:00:00Z","v":1658048,"vw":156.90749},{"c":157.63,"h":158.07,"l":155.46,"n":27382,"o":156.87,"t":"2026-09-15T04:00:00Z","v":1253907,"vw":157.38382},{"c":153.47,"h":156.34,"l":152.11,"n":31484,"o":155.6,"t":"2026-09-16T04:00:00Z","v":1583777,"vw":153.688794},{"c":153.82,"h":154.7,"l":151.6,"n":26814,"o":154.5,"t":"2026-09-17T04:00:00Z","v":1102904,"vw":153.680075},{"c":152.99,"h":153.845,"l":151.98,"n":22067,"o":153.5,"t":"2026-09-18T04:00:00Z","v":2043613,"vw":153.034647},{"c":152.84,"h":154.98,"l":149.9458,"n":24174,"o":153.66,"t":"2026-09-21T04:00:00Z","v":1398096,"vw":152.250162},{"c":149.56,"h":154.12,"l":148.045,"n":40638,"o":153.18,"t":"2026-09-22T04:00:00Z","v":2586826,"vw":150.031562},{"c":149.67,"h":151.4,"l":147.39,"n":25743,"o":149.81,"t":"2026-09-23T04:00:00Z","v":1267336,"vw":149.924031},{"c":146.2,"h":150.365,"l":145.88,"n":29809,"o":148.72,"t":"2026-09-24T04:00:00Z","v":1495999,"vw":147.404841},{"c":147.1,"h":147.545,"l":145.4,"n":26417,"o":145.98,"t":"2026-09-25T04:00:00Z","v":1152177,"vw":146.707977},{"c":148.24,"h":148.975,"l":145.02,"n":23527,"o":146.23,"t":"2026-09-28T04:00:00Z","v":987037,"vw":147.744003},{"c":149.71,"h":149.83,"l":147.21,"n":23749,"o":147.59,"t":"2026-09-29T04:00:00Z","v":1060826,"vw":149.229786},{"c":147.96,"h":151.875,"l":147.785,"n":23063,"o":151.74,"t":"2026-09-30T04:00:00Z","v":1042829,"vw":148.542868},{"c":153.14,"h":153.94,"l":147.755,"n":30275,"o":148.18,"t":"2026-10-01T04:00:00Z","v":1488091,"vw":151.979682},{"c":157.72,"h":158.35,"l":154.285,"n":30080,"o":155.06,"t":"2026-10-02T04:00:00Z","v":1599563,"vw":157.306548},{"c":140.61,"h":144.75,"l":132.0525,"n":123800,"o":140.51,"t":"2026-10-05T04:00:00Z","v":8660863,"vw":138.872477},{"c":135.05,"h":141,"l":133.31,"n":79203,"o":140.83,"t":"2026-10-06T04:00:00Z","v":3957683,"vw":135.386991},{"c":135.18,"h":136.07,"l":133,"n":45966,"o":135.25,"t":"2026-10-07T04:00:00Z","v":2508479,"vw":134.898364},{"c":141.34,"h":142.9729,"l":134.08,"n":53938,"o":135.18,"t":"2026-10-08T04:00:00Z","v":2456897,"vw":140.280147},{"c":142.31,"h":144.13,"l":141.18,"n":36086,"o":141.49,"t":"2026-10-09T04:00:00Z","v":1889092,"vw":142.628903},{"c":139.75,"h":141,"l":138.6,"n":32059,"o":140.13,"t":"2026-10-12T04:00:00Z","v":1278013,"vw":139.747058},{"c":137.97,"h":140.14,"l":135.66,"n":37758,"o":140.14,"t":"2026-10-13T04:00:00Z","v":1959457,"vw":137.636713},{"c":139.45,"h":139.58,"l":137.53,"n":37188,"o":137.97,"t":"2026-10-14T04:00:00Z","v":1918964,"vw":138.776854},{"c":143.82,"h":144.03,"l":139.25,"n":32518,"o":139.72,"t":"2026-10-15T04:00:00Z","v":1556947,"vw":142.30239},{"c":139.49,"h":146.4,"l":132.93,"n":50012,"o":144.5,"t":"2026-10-16T04:00:00Z","v":3654197,"vw":139.159054},{"c":138.85,"h":140.04,"l":138.065,"n":25392,"o":139.28,"t":"2026-10-19T04:00:00Z","v":1228860,"vw":138.910194},{"c":140.57,"h":141.9242,"l":138.395,"n":27477,"o":138.85,"t":"2026-10-20T04:00:00Z","v":1222817,"vw":140.576793},{"c":140.95,"h":142.88,"l":140.15,"n":28281,"o":140.46,"t":"2026-10-21T04:00:00Z","v":1044948,"vw":141.40511},{"c":142.31,"h":143.23,"l":140.03,"n":30895,"o":140.41,"t":"2026-10-22T04:00:00Z","v":1419405,"vw":142.319704}],"volatilityBars":[{"c":151.63,"h":154.98,"l":151.5,"n":310,"o":153.66,"t":"2026-09-21T13:30:00Z","v":17819,"vw":153.374726},{"c":150.78,"h":151.61,"l":150.78,"n":443,"o":151.42,"t":"2026-09-21T13:45:00Z","v":12669,"vw":151.279413},{"c":150.22,"h":150.92,"l":149.9458,"n":1140,"o":150.78,"t":"2026-09-21T14:00:00Z","v":54547,"vw":150.197069},{"c":151.1,"h":151.11,"l":150.19,"n":844,"o":150.19,"t":"2026-09-21T14:15:00Z","v":33518,"vw":150.709672},{"c":151.04,"h":151.25,"l":150.48,"n":650,"o":151.21,"t":"2026-09-21T14:30:00Z","v":25424,"vw":150.863606},{"c":150.99,"h":151.25,"l":150.785,"n":831,"o":151.035,"t":"2026-09-21T14:45:00Z","v":38827,"vw":151.011292},{"c":151.13,"h":151.3,"l":150.78,"n":685,"o":150.97,"t":"2026-09-21T15:00:00Z","v":27594,"vw":151.13104},{"c":152.26,"h":152.34,"l":151.09,"n":815,"o":151.13,"t":"2026-09-21T15:15:00Z","v":31968,"vw":151.645012},{"c":152.465,"h":152.48,"l":152.14,"n":659,"o":152.19,"t":"2026-09-21T15:30:00Z","v":22383,"vw":152.328544},{"c":151.59,"h":152.5825,"l":151.44,"n":750,"o":152.465,"t":"2026-09-21T15:45:00Z","v":25648,"vw":152.163744},{"c":151.775,"h":151.88,"l":151.49,"n":822,"o":151.595,"t":"2026-09-21T16:00:00Z","v":50857,"vw":151.747356},{"c":152.03,"h":152.03,"l":151.63,"n":721,"o":151.8155,"t":"2026-09-21T16:15:00Z","v":32196,"vw":151.795483},{"c":151.925,"h":152.235,"l":151.8,"n":452,"o":152.005,"t":"2026-09-21T16:30:00Z","v":13256,"vw":151.954967},{"c":152.045,"h":152.09,"l":151.78,"n":795,"o":151.92,"t":"2026-09-21T16:45:00Z","v":31388,"vw":151.957256},{"c":151.9,"h":152.245,"l":151.74,"n":636,"o":152.05,"t":"2026-09-21T17:00:00Z","v":26177,"vw":151.994543},{"c":151.9,"h":152.08,"l":151.77,"n":701,"o":151.9,"t":"2026-09-21T17:15:00Z","v":24879,"vw":151.924446},{"c":152.21,"h":152.39,"l":151.67,"n":845,"o":151.89,"t":"2026-09-21T17:30:00Z","v":43141,"vw":151.847088},{"c":151.87,"h":152.355,"l":151.72,"n":671,"o":152.275,"t":"2026-09-21T17:45:00Z","v":26723,"vw":151.984947},{"c":152.285,"h":152.435,"l":151.77,"n":854,"o":151.81,"t":"2026-09-21T18:00:00Z","v":33286,"vw":152.007708},{"c":152.775,"h":152.775,"l":152.3,"n":586,"o":152.4,"t":"2026-09-21T18:15:00Z","v":19169,"vw":152.510174},{"c":152.94,"h":153.025,"l":152.63,"n":732,"o":152.7575,"t":"2026-09-21T18:30:00Z","v":22074,"vw":152.814445},{"c":153.41,"h":153.43,"l":152.9,"n":757,"o":152.98,"t":"2026-09-21T18:45:00Z","v":24892,"vw":153.122481},{"c":153.1725,"h":153.41,"l":152.96,"n":842,"o":153.32,"t":"2026-09-21T19:00:00Z","v":23202,"vw":153.232507},{"c":153.02,"h":153.25,"l":152.98,"n":1082,"o":153.165,"t":"2026-09-21T19:15:00Z","v":34809,"vw":153.113242},{"c":152.815,"h":153.07,"l":152.74,"n":1592,"o":153,"t":"2026-09-21T19:30:00Z","v":52196,"vw":152.931008},{"c":152.79,"h":152.97,"l":152.19,"n":4072,"o":152.905,"t":"2026-09-21T19:45:00Z","v":175913,"vw":152.723181},{"c":152.84,"h":152.84,"l":152.84,"n":81,"o":152.84,"t":"2026-09-21T20:00:00Z","v":268501,"vw":152.84},{"c":153.59,"h":154.12,"l":152.68,"n":430,"o":153.18,"t":"2026-09-22T13:30:00Z","v":16373,"vw":153.488281},{"c":153.13,"h":153.62,"l":152.705,"n":575,"o":153.46,"t":"2026-09-22T13:45:00Z","v":27476,"vw":153.223834},{"c":152.64,"h":153.5,"l":152.64,"n":852,"o":153.42,"t":"2026-09-22T14:00:00Z","v":41851,"vw":152.977545},{"c":152.01,"h":152.61,"l":152,"n":758,"o":152.61,"t":"2026-09-22T14:15:00Z","v":19312,"vw":152.241612},{"c":151.91,"h":152.17,"l":151.74,"n":1534,"o":151.88,"t":"2026-09-22T14:30:00Z","v":93984,"vw":151.959578},{"c":151.84,"h":152,"l":151.51,"n":1259,"o":151.95,"t":"2026-09-22T14:45:00Z","v":63963,"vw":151.863865},{"c":152.005,"h":152.19,"l":151.75,"n":805,"o":151.855,"t":"2026-09-22T15:00:00Z","v":41559,"vw":152.022686},{"c":152.125,"h":152.21,"l":151.645,"n":765,"o":151.96,"t":"2026-09-22T15:15:00Z","v":32691,"vw":151.963371},{"c":152.2125,"h":152.395,"l":152.085,"n":581,"o":152.085,"t":"2026-09-22T15:30:00Z","v":15767,"vw":152.253076},{"c":152.36,"h":152.45,"l":152.02,"n":675,"o":152.12,"t":"2026-09-22T15:45:00Z","v":21506,"vw":152.293517},{"c":152.11,"h":152.3596,"l":152.11,"n":685,"o":152.3596,"t":"2026-09-22T16:00:00Z","v":21029,"vw":152.268642},{"c":150.95,"h":152.04,"l":150.78,"n":937,"o":152.03,"t":"2026-09-22T16:15:00Z","v":37366,"vw":151.050141},{"c":150.835,"h":151.01,"l":150.66,"n":923,"o":150.95,"t":"2026-09-22T16:30:00Z","v":32886,"vw":150.845554},{"c":150.52,"h":151,"l":150.38,"n":1047,"o":150.845,"t":"2026-09-22T16:45:00Z","v":37434,"vw":150.754457},{"c":151.025,"h":151.16,"l":150.43,"n":1091,"o":150.525,"t":"2026-09-22T17:00:00Z","v":47462,"vw":150.853036},{"c":150.755,"h":151.015,"l":150.48,"n":1125,"o":151.015,"t":"2026-09-22T17:15:00Z","v":49670,"vw":150.70077},{"c":150.805,"h":150.95,"l":150.65,"n":1117,"o":150.765,"t":"2026-09-22T17:30:00Z","v":62424,"vw":150.787431},{"c":150.81,"h":150.95,"l":150.605,"n":1374,"o":150.805,"t":"2026-09-22T17:45:00Z","v":59486,"vw":150.753946},{"c":150.14,"h":150.78,"l":149.46,"n":2479,"o":150.69,"t":"2026-09-22T18:00:00Z","v":139469,"vw":150.101896},{"c":149.47,"h":150.15,"l":149.2,"n":1616,"o":150.14,"t":"2026-09-22T18:15:00Z","v":89613,"vw":149.463446},{"c":149.27,"h":149.56,"l":148.13,"n":1931,"o":149.47,"t":"2026-09-22T18:30:00Z","v":144923,"vw":149.070958},{"c":148.765,"h":149.47,"l":148.76,"n":1921,"o":149.26,"t":"2026-09-22T18:45:00Z","v":139382,"vw":149.157575},{"c":149.045,"h":149.115,"l":148.49,"n":1850,"o":148.76,"t":"2026-09-22T19:00:00Z","v":101904,"vw":148.775616},{"c":149.08,"h":149.59,"l":149.02,"n":2404,"o":149.045,"t":"2026-09-22T19:15:00Z","v":154308,"vw":149.281227},{"c":149.17,"h":149.31,"l":148.045,"n":2957,"o":149.05,"t":"2026-09-22T19:30:00Z","v":158564,"vw":148.647418},{"c":149.57,"h":150.45,"l":149.14,"n":8152,"o":149.21,"t":"2026-09-22T19:45:00Z","v":506193,"vw":149.941505},{"c":149.56,"h":149.56,"l":149.56,"n":45,"o":149.56,"t":"2026-09-22T20:00:00Z","v":402671,"vw":149.56},{"c":148.29,"h":150.05,"l":148.0101,"n":437,"o":149.81,"t":"2026-09-23T13:30:00Z","v":22179,"vw":148.985212},{"c":148.33,"h":148.37,"l":147.39,"n":852,"o":148.29,"t":"2026-09-23T13:45:00Z","v":61217,"vw":147.854908},{"c":149.51,"h":149.52,"l":147.98,"n":837,"o":148.36,"t":"2026-09-23T14:00:00Z","v":43232,"vw":148.679974},{"c":150.15,"h":150.24,"l":149.22,"n":802,"o":149.57,"t":"2026-09-23T14:15:00Z","v":45149,"vw":149.76338},{"c":150.27,"h":150.6799,"l":150.02,"n":788,"o":150.26,"t":"2026-09-23T14:30:00Z","v":37753,"vw":150.454038},{"c":150.38,"h":150.58,"l":150.07,"n":859,"o":150.275,"t":"2026-09-23T14:45:00Z","v":32410,"vw":150.334086},{"c":150.65,"h":150.79,"l":150.21,"n":637,"o":150.43,"t":"2026-09-23T15:00:00Z","v":27983,"vw":150.519467},{"c":150.7,"h":151.08,"l":150.54,"n":734,"o":150.65,"t":"2026-09-23T15:15:00Z","v":25773,"vw":150.829009},{"c":150.45,"h":150.85,"l":150.155,"n":770,"o":150.77,"t":"2026-09-23T15:30:00Z","v":29519,"vw":150.638222},{"c":150.39,"h":150.62,"l":150.16,"n":575,"o":150.525,"t":"2026-09-23T15:45:00Z","v":17916,"vw":150.31084},{"c":150.9,"h":150.95,"l":150.16,"n":622,"o":150.4,"t":"2026-09-23T16:00:00Z","v":17846,"vw":150.489313},{"c":150.555,"h":150.99,"l":150.36,"n":700,"o":150.98,"t":"2026-09-23T16:15:00Z","v":24116,"vw":150.672739},{"c":150.385,"h":150.65,"l":150.24,"n":521,"o":150.555,"t":"2026-09-23T16:30:00Z","v":15537,"vw":150.398965},{"c":150.925,"h":150.95,"l":150.33,"n":887,"o":150.4,"t":"2026-09-23T16:45:00Z","v":34729,"vw":150.621205},{"c":150.81,"h":151.015,"l":150.66,"n":748,"o":150.95,"t":"2026-09-23T17:00:00Z","v":23368,"vw":150.800985},{"c":150.43,"h":150.815,"l":150.36,"n":671,"o":150.7,"t":"2026-09-23T17:15:00Z","v":28839,"vw":150.556201},{"c":150.8,"h":150.87,"l":150.35,"n":743,"o":150.56,"t":"2026-09-23T17:30:00Z","v":31940,"vw":150.487201},{"c":151.125,"h":151.17,"l":150.78,"n":520,"o":150.78,"t":"2026-09-23T17:45:00Z","v":14387,"vw":150.930485},{"c":151.26,"h":151.4,"l":150.93,"n":694,"o":151.14,"t":"2026-09-23T18:00:00Z","v":23659,"vw":151.142854},{"c":151.11,"h":151.36,"l":151.1,"n":845,"o":151.295,"t":"2026-09-23T18:15:00Z","v":28850,"vw":151.250901},{"c":150.49,"h":151.16,"l":150.43,"n":847,"o":151.16,"t":"2026-09-23T18:30:00Z","v":30957,"vw":150.822581},{"c":150.32,"h":150.7,"l":150.2,"n":1131,"o":150.5399,"t":"2026-09-23T18:45:00Z","v":49583,"vw":150.522441},{"c":150,"h":150.25,"l":149.95,"n":1195,"o":150.25,"t":"2026-09-23T19:00:00Z","v":71785,"vw":150.068122},{"c":149.93,"h":150.045,"l":149.64,"n":1384,"o":149.99,"t":"2026-09-23T19:15:00Z","v":50298,"vw":149.875858},{"c":149.95,"h":150.205,"l":149.71,"n":1718,"o":149.93,"t":"2026-09-23T19:30:00Z","v":63626,"vw":149.900617},{"c":149.62,"h":149.95,"l":149.515,"n":4564,"o":149.95,"t":"2026-09-23T19:45:00Z","v":211428,"vw":149.658762},{"c":150.0701,"h":150.0701,"l":149.67,"n":89,"o":149.67,"t":"2026-09-23T20:00:00Z","v":194046,"vw":149.739915},{"c":149.67,"h":149.67,"l":149.67,"n":1,"o":149.67,"t":"2026-09-23T20:15:00Z","v":2652,"vw":149.67},{"c":149.95,"h":149.95,"l":149.95,"n":1,"o":149.95,"t":"2026-09-23T21:15:00Z","v":615,"vw":149.95},{"c":148.735,"h":149.69,"l":148.26,"n":913,"o":148.72,"t":"2026-09-24T13:30:00Z","v":55463,"vw":148.761208},{"c":148.95,"h":149.15,"l":148.275,"n":800,"o":148.65,"t":"2026-09-24T13:45:00Z","v":65352,"vw":148.654167},{"c":150.06,"h":150.365,"l":148.625,"n":1575,"o":148.96,"t":"2026-09-24T14:00:00Z","v":84717,"vw":149.841157},{"c":149.13,"h":150.03,"l":148.9501,"n":598,"o":150.02,"t":"2026-09-24T14:15:00Z","v":23003,"vw":149.543113},{"c":149.29,"h":149.795,"l":149.135,"n":597,"o":149.135,"t":"2026-09-24T14:30:00Z","v":17852,"vw":149.469853},{"c":148.52,"h":149.29,"l":148.46,"n":838,"o":149.29,"t":"2026-09-24T14:45:00Z","v":53811,"vw":148.895901},{"c":148.29,"h":148.76,"l":148.28,"n":998,"o":148.525,"t":"2026-09-24T15:00:00Z","v":51117,"vw":148.566886},{"c":148.235,"h":148.52,"l":148.17,"n":1067,"o":148.28,"t":"2026-09-24T15:15:00Z","v":69778,"vw":148.329482},{"c":148.52,"h":148.62,"l":148.2,"n":842,"o":148.24,"t":"2026-09-24T15:30:00Z","v":32044,"vw":148.372562},{"c":147.535,"h":148.655,"l":147.2974,"n":1038,"o":148.42,"t":"2026-09-24T15:45:00Z","v":45683,"vw":147.985217},{"c":147.26,"h":147.68,"l":146.68,"n":1136,"o":147.39,"t":"2026-09-24T16:00:00Z","v":55472,"vw":147.122155},{"c":147.325,"h":148.265,"l":147.23,"n":1121,"o":147.265,"t":"2026-09-24T16:15:00Z","v":55243,"vw":147.644952},{"c":147.43,"h":147.7,"l":147.06,"n":868,"o":147.14,"t":"2026-09-24T16:30:00Z","v":32497,"vw":147.358908},{"c":147.31,"h":147.61,"l":147.105,"n":694,"o":147.385,"t":"2026-09-24T16:45:00Z","v":24588,"vw":147.393357},{"c":146.9,"h":147.31,"l":146.66,"n":1006,"o":147.31,"t":"2026-09-24T17:00:00Z","v":55160,"vw":147.064951},{"c":146.82,"h":147.085,"l":146.66,"n":905,"o":146.905,"t":"2026-09-24T17:15:00Z","v":48287,"vw":146.820321},{"c":146.91,"h":146.975,"l":146.735,"n":802,"o":146.82,"t":"2026-09-24T17:30:00Z","v":24671,"vw":146.843674},{"c":147,"h":147.02,"l":146.79,"n":812,"o":146.84,"t":"2026-09-24T17:45:00Z","v":25200,"vw":146.937955},{"c":147.01,"h":147.23,"l":146.86,"n":874,"o":147.01,"t":"2026-09-24T18:00:00Z","v":29302,"vw":147.069228},{"c":146.7,"h":147.14,"l":146.5,"n":1015,"o":147.03,"t":"2026-09-24T18:15:00Z","v":36147,"vw":146.799676},{"c":146.515,"h":146.725,"l":146.38,"n":1182,"o":146.65,"t":"2026-09-24T18:30:00Z","v":63845,"vw":146.600125},{"c":146.335,"h":146.625,"l":146.25,"n":1092,"o":146.515,"t":"2026-09-24T18:45:00Z","v":36346,"vw":146.462507},{"c":146.32,"h":146.51,"l":146.25,"n":1129,"o":146.29,"t":"2026-09-24T19:00:00Z","v":36477,"vw":146.376724},{"c":146.23,"h":146.44,"l":145.95,"n":1554,"o":146.34,"t":"2026-09-24T19:15:00Z","v":55808,"vw":146.157323},{"c":146.43,"h":146.56,"l":146.19,"n":1578,"o":146.2,"t":"2026-09-24T19:30:00Z","v":53406,"vw":146.340243},{"c":146.21,"h":146.4475,"l":145.88,"n":4366,"o":146.41,"t":"2026-09-24T19:45:00Z","v":168907,"vw":146.193008},{"c":146.2,"h":146.2,"l":146.2,"n":71,"o":146.2,"t":"2026-09-24T20:00:00Z","v":181565,"vw":146.2},{"c":146.68,"h":146.78,"l":145.4,"n":447,"o":145.98,"t":"2026-09-25T13:30:00Z","v":25858,"vw":146.10561},{"c":147.19,"h":147.545,"l":146.55,"n":535,"o":146.9,"t":"2026-09-25T13:45:00Z","v":20179,"vw":147.097234},{"c":147.27,"h":147.52,"l":146.31,"n":756,"o":147.285,"t":"2026-09-25T14:00:00Z","v":25378,"vw":146.936583},{"c":146.985,"h":147.43,"l":146.82,"n":529,"o":147.28,"t":"2026-09-25T14:15:00Z","v":15334,"vw":147.114581},{"c":146.23,"h":146.98,"l":146.1,"n":987,"o":146.98,"t":"2026-09-25T14:30:00Z","v":34051,"vw":146.437151},{"c":146.15,"h":146.545,"l":145.98,"n":729,"o":146.33,"t":"2026-09-25T14:45:00Z","v":22632,"vw":146.263059},{"c":145.66,"h":146.44,"l":145.46,"n":1376,"o":146.31,"t":"2026-09-25T15:00:00Z","v":75089,"vw":145.931657},{"c":145.83,"h":145.97,"l":145.62,"n":772,"o":145.66,"t":"2026-09-25T15:15:00Z","v":32021,"vw":145.783326},{"c":145.865,"h":146.26,"l":145.65,"n":1090,"o":145.9,"t":"2026-09-25T15:30:00Z","v":41123,"vw":145.883571},{"c":146.45,"h":146.48,"l":145.83,"n":598,"o":145.83,"t":"2026-09-25T15:45:00Z","v":19373,"vw":146.222892},{"c":146.82,"h":146.97,"l":146.47,"n":831,"o":146.57,"t":"2026-09-25T16:00:00Z","v":30376,"vw":146.753802},{"c":147.025,"h":147.035,"l":146.59,"n":961,"o":146.72,"t":"2026-09-25T16:15:00Z","v":34475,"vw":146.724328},{"c":146.715,"h":147.01,"l":146.66,"n":727,"o":146.95,"t":"2026-09-25T16:30:00Z","v":20316,"vw":146.85004},{"c":146.565,"h":146.75,"l":146.5153,"n":856,"o":146.72,"t":"2026-09-25T16:45:00Z","v":25686,"vw":146.647389},{"c":146.39,"h":146.62,"l":146.32,"n":821,"o":146.62,"t":"2026-09-25T17:00:00Z","v":26578,"vw":146.448659},{"c":146.18,"h":146.435,"l":146.01,"n":679,"o":146.4,"t":"2026-09-25T17:15:00Z","v":24067,"vw":146.148216},{"c":146.19,"h":146.335,"l":145.8,"n":821,"o":146.185,"t":"2026-09-25T17:30:00Z","v":24518,"vw":146.099513},{"c":146.4,"h":146.4,"l":146.19,"n":649,"o":146.265,"t":"2026-09-25T17:45:00Z","v":16411,"vw":146.270596},{"c":146.54,"h":146.54,"l":146.345,"n":714,"o":146.41,"t":"2026-09-25T18:00:00Z","v":20608,"vw":146.425532},{"c":146.71,"h":146.71,"l":146.42,"n":974,"o":146.56,"t":"2026-09-25T18:15:00Z","v":30223,"vw":146.555837},{"c":146.62,"h":146.77,"l":146.4,"n":712,"o":146.725,"t":"2026-09-25T18:30:00Z","v":20810,"vw":146.589208},{"c":146.72,"h":146.73,"l":146.53,"n":882,"o":146.62,"t":"2026-09-25T18:45:00Z","v":34084,"vw":146.620975},{"c":146.815,"h":146.8599,"l":146.42,"n":1025,"o":146.725,"t":"2026-09-25T19:00:00Z","v":31792,"vw":146.657627},{"c":146.79,"h":147.15,"l":146.71,"n":1249,"o":146.815,"t":"2026-09-25T19:15:00Z","v":44272,"vw":146.969195},{"c":147.49,"h":147.49,"l":146.77,"n":1315,"o":146.86,"t":"2026-09-25T19:30:00Z","v":52973,"vw":147.07501},{"c":146.92,"h":147.53,"l":146.77,"n":4276,"o":147.455,"t":"2026-09-25T19:45:00Z","v":213837,"vw":147.1726},{"c":147.1,"h":147.1,"l":147.06,"n":57,"o":147.06,"t":"2026-09-25T20:00:00Z","v":159072,"vw":147.09991},{"c":145.79,"h":146.24,"l":145.285,"n":501,"o":146.23,"t":"2026-09-28T13:30:00Z","v":23486,"vw":145.850817},{"c":145.02,"h":145.9,"l":145.02,"n":607,"o":145.9,"t":"2026-09-28T13:45:00Z","v":13949,"vw":145.554548},{"c":146.77,"h":146.9,"l":145.19,"n":636,"o":145.21,"t":"2026-09-28T14:00:00Z","v":20072,"vw":145.824736},{"c":147.055,"h":147.275,"l":146.36,"n":1460,"o":146.78,"t":"2026-09-28T14:15:00Z","v":57496,"vw":146.771849},{"c":146.91,"h":147.22,"l":146.76,"n":636,"o":147.03,"t":"2026-09-28T14:30:00Z","v":16809,"vw":146.994914},{"c":147.09,"h":147.1,"l":146.63,"n":832,"o":146.85,"t":"2026-09-28T14:45:00Z","v":21617,"vw":146.858465},{"c":146.57,"h":147.06,"l":146.57,"n":754,"o":147.01,"t":"2026-09-28T15:00:00Z","v":18358,"vw":146.804802},{"c":146.415,"h":146.86,"l":146.385,"n":544,"o":146.68,"t":"2026-09-28T15:15:00Z","v":12456,"vw":146.703415},{"c":146.575,"h":146.655,"l":146.38,"n":394,"o":146.38,"t":"2026-09-28T15:30:00Z","v":7897,"vw":146.519706},{"c":146.685,"h":146.75,"l":146.4573,"n":569,"o":146.58,"t":"2026-09-28T15:45:00Z","v":15024,"vw":146.594017},{"c":147.235,"h":147.66,"l":146.6,"n":745,"o":146.72,"t":"2026-09-28T16:00:00Z","v":197464,"vw":147.175094},{"c":148.32,"h":148.4,"l":147.26,"n":910,"o":147.31,"t":"2026-09-28T16:15:00Z","v":30970,"vw":147.855222},{"c":147.77,"h":148.21,"l":147.53,"n":485,"o":148.04,"t":"2026-09-28T16:30:00Z","v":9666,"vw":147.759341},{"c":147.37,"h":147.77,"l":147.255,"n":598,"o":147.77,"t":"2026-09-28T16:45:00Z","v":13107,"vw":147.526871},{"c":148.1566,"h":148.795,"l":147.26,"n":911,"o":147.365,"t":"2026-09-28T17:00:00Z","v":29462,"vw":148.037962},{"c":147.85,"h":148.245,"l":147.71,"n":396,"o":148.245,"t":"2026-09-28T17:15:00Z","v":8284,"vw":147.944733},{"c":147.72,"h":147.93,"l":147.5,"n":706,"o":147.865,"t":"2026-09-28T17:30:00Z","v":16670,"vw":147.692758},{"c":147.98,"h":148.09,"l":147.7,"n":530,"o":147.7,"t":"2026-09-28T17:45:00Z","v":11819,"vw":147.91606},{"c":148.0125,"h":148.2,"l":147.97,"n":495,"o":148.035,"t":"2026-09-28T18:00:00Z","v":12925,"vw":148.10168},{"c":148.205,"h":148.205,"l":147.82,"n":629,"o":147.86,"t":"2026-09-28T18:15:00Z","v":15400,"vw":148.044943},{"c":148.12,"h":148.32,"l":148.08,"n":478,"o":148.19,"t":"2026-09-28T18:30:00Z","v":14220,"vw":148.200245},{"c":148.26,"h":148.26,"l":147.85,"n":652,"o":148.125,"t":"2026-09-28T18:45:00Z","v":16041,"vw":148.083889},{"c":148.12,"h":148.485,"l":148.12,"n":1061,"o":148.3,"t":"2026-09-28T19:00:00Z","v":29160,"vw":148.276234},{"c":148.44,"h":148.47,"l":147.935,"n":1103,"o":148.06,"t":"2026-09-28T19:15:00Z","v":27054,"vw":148.24609},{"c":148.56,"h":148.74,"l":148.445,"n":1525,"o":148.48,"t":"2026-09-28T19:30:00Z","v":49755,"vw":148.558608},{"c":148.32,"h":148.975,"l":148.22,"n":4148,"o":148.56,"t":"2026-09-28T19:45:00Z","v":129479,"vw":148.467525},{"c":148.24,"h":148.24,"l":148.24,"n":64,"o":148.24,"t":"2026-09-28T20:00:00Z","v":143381,"vw":148.24},{"c":149.06,"h":149.065,"l":147.21,"n":410,"o":147.59,"t":"2026-09-29T13:30:00Z","v":21130,"vw":148.109372},{"c":149.32,"h":149.83,"l":149.03,"n":747,"o":149.08,"t":"2026-09-29T13:45:00Z","v":30348,"vw":149.331867},{"c":149.21,"h":149.59,"l":148.97,"n":808,"o":149.2975,"t":"2026-09-29T14:00:00Z","v":27345,"vw":149.292397},{"c":148.24,"h":149.26,"l":148.24,"n":547,"o":149.21,"t":"2026-09-29T14:15:00Z","v":15030,"vw":148.819806},{"c":147.9,"h":148.36,"l":147.6,"n":757,"o":148.36,"t":"2026-09-29T14:30:00Z","v":18390,"vw":147.996085},{"c":148.23,"h":148.26,"l":147.53,"n":680,"o":147.9,"t":"2026-09-29T14:45:00Z","v":17366,"vw":147.950308},{"c":148.045,"h":148.34,"l":147.98,"n":705,"o":148.23,"t":"2026-09-29T15:00:00Z","v":19055,"vw":148.251462},{"c":148.65,"h":148.65,"l":147.989,"n":600,"o":148.07,"t":"2026-09-29T15:15:00Z","v":22528,"vw":148.359847},{"c":148.9,"h":148.92,"l":148.61,"n":480,"o":148.685,"t":"2026-09-29T15:30:00Z","v":14914,"vw":148.8069},{"c":148.73,"h":149.29,"l":148.605,"n":651,"o":148.905,"t":"2026-09-29T15:45:00Z","v":17865,"vw":148.938744},{"c":148.66,"h":148.94,"l":148.63,"n":634,"o":148.75,"t":"2026-09-29T16:00:00Z","v":18827,"vw":148.74919},{"c":148.67,"h":148.73,"l":148.31,"n":787,"o":148.64,"t":"2026-09-29T16:15:00Z","v":24379,"vw":148.568981},{"c":148.725,"h":148.86,"l":148.53,"n":551,"o":148.66,"t":"2026-09-29T16:30:00Z","v":14803,"vw":148.7137},{"c":148.48,"h":148.64,"l":148.365,"n":517,"o":148.62,"t":"2026-09-29T16:45:00Z","v":10922,"vw":148.500751},{"c":148.825,"h":148.855,"l":148.51,"n":738,"o":148.51,"t":"2026-09-29T17:00:00Z","v":20562,"vw":148.698922},{"c":148.78,"h":148.99,"l":148.64,"n":481,"o":148.825,"t":"2026-09-29T17:15:00Z","v":13138,"vw":148.844632},{"c":148.79,"h":149.01,"l":148.7301,"n":671,"o":148.755,"t":"2026-09-29T17:30:00Z","v":25288,"vw":148.861001},{"c":148.875,"h":149.0499,"l":148.8,"n":561,"o":148.98,"t":"2026-09-29T17:45:00Z","v":15103,"vw":148.917071},{"c":148.99,"h":149.24,"l":148.9,"n":771,"o":148.93,"t":"2026-09-29T18:00:00Z","v":26059,"vw":149.09448},{"c":149.36,"h":149.6925,"l":149,"n":865,"o":149.07,"t":"2026-09-29T18:15:00Z","v":24499,"vw":149.420426},{"c":149.14,"h":149.52,"l":149.07,"n":881,"o":149.36,"t":"2026-09-29T18:30:00Z","v":24433,"vw":149.392328},{"c":149.23,"h":149.29,"l":149.02,"n":913,"o":149.2,"t":"2026-09-29T18:45:00Z","v":22967,"vw":149.157541},{"c":149.595,"h":149.67,"l":149.23,"n":843,"o":149.32,"t":"2026-09-29T19:00:00Z","v":28998,"vw":149.432011},{"c":149.29,"h":149.8,"l":149.19,"n":1208,"o":149.59,"t":"2026-09-29T19:15:00Z","v":36655,"vw":149.531538},{"c":149.53,"h":149.565,"l":149.045,"n":1346,"o":149.39,"t":"2026-09-29T19:30:00Z","v":56861,"vw":149.377351},{"c":149.71,"h":149.805,"l":149.02,"n":4443,"o":149.495,"t":"2026-09-29T19:45:00Z","v":152192,"vw":149.522921},{"c":149.71,"h":149.71,"l":149.71,"n":78,"o":149.71,"t":"2026-09-29T20:00:00Z","v":155905,"vw":149.71},{"c":149.2827,"h":149.2827,"l":149.2827,"n":1,"o":149.2827,"t":"2026-09-29T20:15:00Z","v":17540,"vw":149.2827},{"c":150,"h":150,"l":150,"n":2,"o":150,"t":"2026-09-30T12:30:00Z","v":101,"vw":150},{"c":151.75,"h":151.75,"l":151.75,"n":2,"o":151.75,"t":"2026-09-30T13:15:00Z","v":120,"vw":151.75},{"c":149.19,"h":151.875,"l":149.03,"n":396,"o":151.74,"t":"2026-09-30T13:30:00Z","v":25360,"vw":151.160165},{"c":149.12,"h":150.08,"l":149.12,"n":627,"o":149.12,"t":"2026-09-30T13:45:00Z","v":13863,"vw":149.753879},{"c":148.945,"h":149.435,"l":148.7001,"n":679,"o":148.92,"t":"2026-09-30T14:00:00Z","v":17730,"vw":149.015647},{"c":148.7,"h":149.07,"l":148.61,"n":548,"o":149.06,"t":"2026-09-30T14:15:00Z","v":12981,"vw":148.836869},{"c":149.615,"h":149.885,"l":148.67,"n":543,"o":148.76,"t":"2026-09-30T14:30:00Z","v":16674,"vw":149.252832},{"c":149.71,"h":150.14,"l":149.71,"n":624,"o":149.91,"t":"2026-09-30T14:45:00Z","v":13063,"vw":149.996403},{"c":150.27,"h":150.27,"l":149.64,"n":583,"o":149.67,"t":"2026-09-30T15:00:00Z","v":13629,"vw":149.908953},{"c":150.1,"h":150.29,"l":149.75,"n":610,"o":150.09,"t":"2026-09-30T15:15:00Z","v":10345,"vw":150.060273},{"c":149.64,"h":150.065,"l":149.64,"n":381,"o":150.06,"t":"2026-09-30T15:30:00Z","v":11191,"vw":149.874125},{"c":149.48,"h":149.73,"l":149.215,"n":447,"o":149.675,"t":"2026-09-30T15:45:00Z","v":9691,"vw":149.47066},{"c":150.015,"h":150.015,"l":149.49,"n":459,"o":149.575,"t":"2026-09-30T16:00:00Z","v":11745,"vw":149.67384},{"c":149.825,"h":150.125,"l":149.67,"n":524,"o":150.125,"t":"2026-09-30T16:15:00Z","v":14647,"vw":149.866058},{"c":150.07,"h":150.3,"l":149.85,"n":549,"o":149.91,"t":"2026-09-30T16:30:00Z","v":13555,"vw":150.05455},{"c":149.36,"h":149.98,"l":149.33,"n":461,"o":149.98,"t":"2026-09-30T16:45:00Z","v":14176,"vw":149.629879},{"c":149.16,"h":149.45,"l":149.09,"n":472,"o":149.41,"t":"2026-09-30T17:00:00Z","v":13343,"vw":149.254074},{"c":149.29,"h":149.29,"l":148.885,"n":654,"o":149.16,"t":"2026-09-30T17:15:00Z","v":17623,"vw":149.101872},{"c":149.43,"h":149.44,"l":149.065,"n":596,"o":149.22,"t":"2026-09-30T17:30:00Z","v":16990,"vw":149.255975},{"c":149.53,"h":149.71,"l":149.33,"n":755,"o":149.4,"t":"2026-09-30T17:45:00Z","v":27534,"vw":149.546374},{"c":149.3,"h":149.6,"l":149.2901,"n":517,"o":149.6,"t":"2026-09-30T18:00:00Z","v":17046,"vw":149.407054},{"c":149.25,"h":149.405,"l":149.135,"n":714,"o":149.33,"t":"2026-09-30T18:15:00Z","v":18452,"vw":149.297729},{"c":149.29,"h":149.37,"l":149.21,"n":550,"o":149.33,"t":"2026-09-30T18:30:00Z","v":16453,"vw":149.252229},{"c":149.14,"h":149.29,"l":149.07,"n":781,"o":149.29,"t":"2026-09-30T18:45:00Z","v":20671,"vw":149.163169},{"c":149.14,"h":149.14,"l":148.809,"n":786,"o":149.01,"t":"2026-09-30T19:00:00Z","v":22526,"vw":148.908808},{"c":148.805,"h":149.48,"l":148.72,"n":846,"o":149.19,"t":"2026-09-30T19:15:00Z","v":28102,"vw":149.003793},{"c":148.08,"h":148.76,"l":148.05,"n":1820,"o":148.71,"t":"2026-09-30T19:30:00Z","v":59826,"vw":148.403502},{"c":147.97,"h":148.31,"l":147.785,"n":5311,"o":148.05,"t":"2026-09-30T19:45:00Z","v":197706,"vw":148.011743},{"c":147.96,"h":147.96,"l":147.96,"n":78,"o":147.96,"t":"2026-09-30T20:00:00Z","v":319536,"vw":147.96},{"c":147.96,"h":147.96,"l":147.96,"n":1,"o":147.96,"t":"2026-09-30T20:30:00Z","v":326,"vw":147.96},{"c":148.3,"h":148.73,"l":147.755,"n":363,"o":148.18,"t":"2026-10-01T13:30:00Z","v":17574,"vw":148.197422},{"c":149.62,"h":149.89,"l":148.165,"n":819,"o":148.19,"t":"2026-10-01T13:45:00Z","v":29671,"vw":149.056089},{"c":150.33,"h":150.33,"l":149,"n":1206,"o":149.445,"t":"2026-10-01T14:00:00Z","v":62960,"vw":149.717465},{"c":150.06,"h":150.47,"l":150.03,"n":820,"o":150.36,"t":"2026-10-01T14:15:00Z","v":25734,"vw":150.245755},{"c":150.35,"h":150.35,"l":149.69,"n":688,"o":150.06,"t":"2026-10-01T14:30:00Z","v":17608,"vw":150.111652},{"c":149.57,"h":150.55,"l":149.565,"n":1129,"o":150.355,"t":"2026-10-01T14:45:00Z","v":83195,"vw":149.899501},{"c":149.25,"h":149.58,"l":149.1,"n":659,"o":149.58,"t":"2026-10-01T15:00:00Z","v":20714,"vw":149.395994},{"c":149.395,"h":149.73,"l":149.06,"n":594,"o":149.25,"t":"2026-10-01T15:15:00Z","v":20206,"vw":149.497169},{"c":149.55,"h":149.72,"l":149.105,"n":413,"o":149.335,"t":"2026-10-01T15:30:00Z","v":10134,"vw":149.460036},{"c":149.61,"h":149.79,"l":149.32,"n":690,"o":149.64,"t":"2026-10-01T15:45:00Z","v":21646,"vw":149.614213},{"c":149.8,"h":150.07,"l":149.45,"n":757,"o":149.615,"t":"2026-10-01T16:00:00Z","v":33676,"vw":149.792168},{"c":149.8,"h":150.09,"l":149.68,"n":615,"o":149.785,"t":"2026-10-01T16:15:00Z","v":19614,"vw":149.856165},{"c":150.27,"h":150.27,"l":149.7,"n":587,"o":149.765,"t":"2026-10-01T16:30:00Z","v":16191,"vw":149.942042},{"c":150.22,"h":150.28,"l":149.9232,"n":413,"o":150.14,"t":"2026-10-01T16:45:00Z","v":10762,"vw":150.134033},{"c":150.265,"h":150.36,"l":149.98,"n":627,"o":149.99,"t":"2026-10-01T17:00:00Z","v":21329,"vw":150.17621},{"c":150.475,"h":150.8169,"l":150.2475,"n":764,"o":150.31,"t":"2026-10-01T17:15:00Z","v":27314,"vw":150.576164},{"c":151.415,"h":151.525,"l":150.48,"n":1526,"o":150.62,"t":"2026-10-01T17:30:00Z","v":79761,"vw":151.024294},{"c":151.6,"h":151.72,"l":151.07,"n":967,"o":151.26,"t":"2026-10-01T17:45:00Z","v":39146,"vw":151.434462},{"c":151.487,"h":151.67,"l":150.97,"n":1013,"o":151.6,"t":"2026-10-01T18:00:00Z","v":36623,"vw":151.236364},{"c":151.565,"h":152.13,"l":151.565,"n":853,"o":151.66,"t":"2026-10-01T18:15:00Z","v":23636,"vw":151.815647},{"c":152.09,"h":152.59,"l":151.545,"n":1396,"o":151.545,"t":"2026-10-01T18:30:00Z","v":56886,"vw":152.20442},{"c":152.77,"h":152.94,"l":151.86,"n":1099,"o":152.065,"t":"2026-10-01T18:45:00Z","v":34991,"vw":152.517542},{"c":152.72,"h":153.06,"l":152.6,"n":1274,"o":152.795,"t":"2026-10-01T19:00:00Z","v":44395,"vw":152.786887},{"c":152.98,"h":153.42,"l":152.56,"n":1521,"o":152.625,"t":"2026-10-01T19:15:00Z","v":51559,"vw":153.099682},{"c":153.615,"h":153.65,"l":153,"n":1842,"o":153,"t":"2026-10-01T19:30:00Z","v":57957,"vw":153.39939},{"c":153.12,"h":153.94,"l":153.02,"n":6635,"o":153.54,"t":"2026-10-01T19:45:00Z","v":325685,"vw":153.451555},{"c":153.14,"h":153.14,"l":153.14,"n":82,"o":153.14,"t":"2026-10-01T20:00:00Z","v":284026,"vw":153.14},{"c":151.8322,"h":151.8322,"l":151.8322,"n":1,"o":151.8322,"t":"2026-10-01T20:15:00Z","v":100,"vw":151.8322},{"c":153.5,"h":153.5,"l":153.5,"n":2,"o":153.5,"t":"2026-10-02T09:45:00Z","v":132,"vw":153.5},{"c":153.91,"h":153.92,"l":153.91,"n":12,"o":153.92,"t":"2026-10-02T12:45:00Z","v":435,"vw":153.914},{"c":156.91,"h":156.99,"l":154.285,"n":813,"o":155.06,"t":"2026-10-02T13:30:00Z","v":63690,"vw":155.489895},{"c":157.135,"h":157.75,"l":155.95,"n":1499,"o":156.57,"t":"2026-10-02T13:45:00Z","v":40589,"vw":157.415264},{"c":156.41,"h":157.36,"l":156.23,"n":1264,"o":157.36,"t":"2026-10-02T14:00:00Z","v":96632,"vw":156.661127},{"c":156.59,"h":157.09,"l":156.11,"n":921,"o":156.4,"t":"2026-10-02T14:15:00Z","v":29430,"vw":156.744567},{"c":157.095,"h":157.23,"l":156.515,"n":854,"o":156.59,"t":"2026-10-02T14:30:00Z","v":31706,"vw":156.87323},{"c":157.18,"h":157.39,"l":156.74,"n":852,"o":157.2,"t":"2026-10-02T14:45:00Z","v":35968,"vw":157.129731},{"c":156.82,"h":157.365,"l":156.52,"n":853,"o":157.3,"t":"2026-10-02T15:00:00Z","v":29431,"vw":156.839119},{"c":157.79,"h":157.8899,"l":156.76,"n":981,"o":156.89,"t":"2026-10-02T15:15:00Z","v":42750,"vw":157.482008},{"c":157.754,"h":157.96,"l":157.63,"n":891,"o":157.715,"t":"2026-10-02T15:30:00Z","v":26924,"vw":157.815355},{"c":157.26,"h":157.75,"l":157.26,"n":686,"o":157.75,"t":"2026-10-02T15:45:00Z","v":20784,"vw":157.424502},{"c":157.5499,"h":157.62,"l":157.125,"n":890,"o":157.34,"t":"2026-10-02T16:00:00Z","v":29297,"vw":157.401876},{"c":158.12,"h":158.35,"l":157.29,"n":1081,"o":157.36,"t":"2026-10-02T16:15:00Z","v":35639,"vw":157.773242},{"c":157.87,"h":158.22,"l":157.825,"n":724,"o":158.105,"t":"2026-10-02T16:30:00Z","v":23154,"vw":158.024841},{"c":158.01,"h":158.045,"l":157.7,"n":800,"o":157.9,"t":"2026-10-02T16:45:00Z","v":23931,"vw":157.890601},{"c":158.045,"h":158.1,"l":157.87,"n":665,"o":158.005,"t":"2026-10-02T17:00:00Z","v":16927,"vw":158.007348},{"c":157.655,"h":158.07,"l":157.56,"n":766,"o":158.01,"t":"2026-10-02T17:15:00Z","v":25224,"vw":157.850532},{"c":157.77,"h":158.02,"l":157.65,"n":813,"o":157.75,"t":"2026-10-02T17:30:00Z","v":24040,"vw":157.791018},{"c":157.35,"h":157.9,"l":157.195,"n":1102,"o":157.77,"t":"2026-10-02T17:45:00Z","v":41026,"vw":157.609198},{"c":156.26,"h":157.345,"l":156.17,"n":1028,"o":157.345,"t":"2026-10-02T18:00:00Z","v":55559,"vw":156.733532},{"c":156.45,"h":156.45,"l":155.7495,"n":930,"o":156.26,"t":"2026-10-02T18:15:00Z","v":47557,"vw":156.063985},{"c":157.03,"h":157.05,"l":156.375,"n":771,"o":156.45,"t":"2026-10-02T18:30:00Z","v":25646,"vw":156.683923},{"c":156.74,"h":157.06,"l":156.58,"n":827,"o":157.055,"t":"2026-10-02T18:45:00Z","v":27078,"vw":156.858425},{"c":157.175,"h":157.175,"l":156.665,"n":905,"o":156.75,"t":"2026-10-02T19:00:00Z","v":35286,"vw":156.878799},{"c":157.59,"h":158.05,"l":157.175,"n":1263,"o":157.175,"t":"2026-10-02T19:15:00Z","v":44674,"vw":157.63041},{"c":157.6,"h":157.93,"l":157.575,"n":2443,"o":157.59,"t":"2026-10-02T19:30:00Z","v":117556,"vw":157.778985},{"c":157.69,"h":158.065,"l":157.43,"n":5122,"o":157.6,"t":"2026-10-02T19:45:00Z","v":238619,"vw":157.673135},{"c":157.72,"h":157.72,"l":157.72,"n":75,"o":157.72,"t":"2026-10-02T20:00:00Z","v":308494,"vw":157.72},{"c":145.53,"h":155,"l":145.53,"n":81,"o":155,"t":"2026-10-05T11:00:00Z","v":2400,"vw":151.035621},{"c":149.995,"h":150,"l":149.995,"n":5,"o":150,"t":"2026-10-05T11:15:00Z","v":325,"vw":149.998077},{"c":139.486,"h":145.53,"l":139.486,"n":60,"o":144.86,"t":"2026-10-05T11:30:00Z","v":6254,"vw":141.116293},{"c":141.995,"h":148.71,"l":141.12,"n":101,"o":148.71,"t":"2026-10-05T11:45:00Z","v":2644,"vw":142.9944},{"c":145.59,"h":146,"l":140.77,"n":96,"o":141,"t":"2026-10-05T12:00:00Z","v":14150,"vw":141.872303},{"c":145.5,"h":146.6,"l":145.5,"n":231,"o":146,"t":"2026-10-05T12:15:00Z","v":22005,"vw":146.256964},{"c":143.88,"h":143.92,"l":143.5,"n":6,"o":143.5,"t":"2026-10-05T12:30:00Z","v":681,"vw":143.68209},{"c":144,"h":144,"l":142.64,"n":107,"o":143.52,"t":"2026-10-05T12:45:00Z","v":12151,"vw":143.190713},{"c":144.98,"h":145,"l":144.74,"n":27,"o":144.74,"t":"2026-10-05T13:00:00Z","v":3813,"vw":144.98997},{"c":144.6,"h":145,"l":140,"n":191,"o":142.51,"t":"2026-10-05T13:15:00Z","v":4955,"vw":142.709122},{"c":143.67,"h":144.7299,"l":138.77,"n":7272,"o":140.51,"t":"2026-10-05T13:30:00Z","v":878351,"vw":141.307491},{"c":141.52,"h":144.75,"l":141.19,"n":5324,"o":143.89,"t":"2026-10-05T13:45:00Z","v":392168,"vw":143.472788},{"c":138.54,"h":141.94,"l":138.06,"n":5547,"o":141.5069,"t":"2026-10-05T14:00:00Z","v":279988,"vw":140.451018},{"c":137.3,"h":139.5403,"l":137.1106,"n":5218,"o":138.5,"t":"2026-10-05T14:15:00Z","v":280088,"vw":138.501081},{"c":132.94,"h":137.4096,"l":132.77,"n":8977,"o":137.4096,"t":"2026-10-05T14:30:00Z","v":591955,"vw":135.207172},{"c":136.06,"h":136.26,"l":132.0525,"n":9071,"o":133.01,"t":"2026-10-05T14:45:00Z","v":785839,"vw":134.467369},{"c":134.5725,"h":136.3,"l":133.9,"n":4581,"o":136.12,"t":"2026-10-05T15:00:00Z","v":353563,"vw":135.057008},{"c":136.1725,"h":136.49,"l":134.326,"n":3690,"o":134.6,"t":"2026-10-05T15:15:00Z","v":255856,"vw":135.608418},{"c":137.26,"h":137.37,"l":135.92,"n":3775,"o":136.15,"t":"2026-10-05T15:30:00Z","v":244951,"vw":136.510495},{"c":136.27,"h":137.59,"l":135.88,"n":3468,"o":137.26,"t":"2026-10-05T15:45:00Z","v":199656,"vw":136.753196},{"c":135.13,"h":136.83,"l":135.09,"n":3738,"o":136.15,"t":"2026-10-05T16:00:00Z","v":255814,"vw":135.91702},{"c":137.24,"h":137.595,"l":135.09,"n":3278,"o":135.13,"t":"2026-10-05T16:15:00Z","v":177683,"vw":136.356698},{"c":138.595,"h":139,"l":137.05,"n":3691,"o":137.36,"t":"2026-10-05T16:30:00Z","v":255316,"vw":138.125177},{"c":138.085,"h":139.1677,"l":138.07,"n":3193,"o":138.525,"t":"2026-10-05T16:45:00Z","v":186109,"vw":138.564189},{"c":137.925,"h":138.54,"l":137.69,"n":2540,"o":138.12,"t":"2026-10-05T17:00:00Z","v":147918,"vw":138.096083},{"c":137.85,"h":138.65,"l":137.52,"n":2275,"o":137.95,"t":"2026-10-05T17:15:00Z","v":128809,"vw":138.05069},{"c":138.13,"h":138.35,"l":137.49,"n":2234,"o":137.86,"t":"2026-10-05T17:30:00Z","v":127589,"vw":137.852937},{"c":140.63,"h":140.8,"l":137.94,"n":3040,"o":138.115,"t":"2026-10-05T17:45:00Z","v":163274,"vw":139.081434},{"c":142.065,"h":142.63,"l":140.77,"n":3914,"o":140.8,"t":"2026-10-05T18:00:00Z","v":208663,"vw":141.730444},{"c":141.59,"h":142.15,"l":141.1601,"n":3255,"o":142.0475,"t":"2026-10-05T18:15:00Z","v":244190,"vw":141.653897},{"c":140.36,"h":142.01,"l":140.07,"n":2986,"o":141.59,"t":"2026-10-05T18:30:00Z","v":171295,"vw":140.907824},{"c":140.8,"h":140.87,"l":139.72,"n":3049,"o":140.3,"t":"2026-10-05T18:45:00Z","v":165059,"vw":140.326269},{"c":140.945,"h":141.22,"l":140.54,"n":3289,"o":140.79,"t":"2026-10-05T19:00:00Z","v":161890,"vw":140.895895},{"c":142.09,"h":142.19,"l":140.855,"n":4029,"o":140.99,"t":"2026-10-05T19:15:00Z","v":210737,"vw":141.626431},{"c":141.83,"h":142.701,"l":141.25,"n":5129,"o":142.05,"t":"2026-10-05T19:30:00Z","v":315472,"vw":142.008375},{"c":140.67,"h":142.1879,"l":140.51,"n":15699,"o":141.79,"t":"2026-10-05T19:45:00Z","v":991415,"vw":140.989095},{"c":141.2,"h":142,"l":140.61,"n":57,"o":140.62,"t":"2026-10-05T20:00:00Z","v":393456,"vw":140.615451},{"c":140.75,"h":140.75,"l":140.61,"n":6,"o":140.686,"t":"2026-10-05T20:15:00Z","v":3988,"vw":140.633593},{"c":140.61,"h":141,"l":140.61,"n":5,"o":140.91,"t":"2026-10-05T20:30:00Z","v":6734,"vw":140.826},{"c":140.7648,"h":140.7648,"l":140.7648,"n":1,"o":140.7648,"t":"2026-10-05T21:00:00Z","v":100,"vw":140.7648},{"c":141,"h":141,"l":141,"n":2,"o":141,"t":"2026-10-05T21:15:00Z","v":1010,"vw":141},{"c":141.1962,"h":141.1962,"l":141.1962,"n":1,"o":141.1962,"t":"2026-10-05T21:30:00Z","v":200,"vw":141.1962},{"c":140.9883,"h":140.99,"l":140.9427,"n":6,"o":140.99,"t":"2026-10-05T22:00:00Z","v":508,"vw":140.974831},{"c":140.6873,"h":140.6873,"l":140.6873,"n":1,"o":140.6873,"t":"2026-10-05T22:15:00Z","v":239,"vw":140.6873},{"c":141,"h":141,"l":141,"n":1,"o":141,"t":"2026-10-05T22:30:00Z","v":1000,"vw":141},{"c":141.2,"h":141.2,"l":141.2,"n":1,"o":141.2,"t":"2026-10-06T10:00:00Z","v":500,"vw":141.2},{"c":140.89,"h":140.89,"l":140.89,"n":33,"o":140.89,"t":"2026-10-06T11:00:00Z","v":289,"vw":140.89},{"c":140.74,"h":140.75,"l":140.65,"n":66,"o":140.74,"t":"2026-10-06T11:30:00Z","v":4717,"vw":140.73022},{"c":140.66,"h":140.66,"l":140.66,"n":8,"o":140.66,"t":"2026-10-06T11:45:00Z","v":370,"vw":140.66},{"c":141,"h":141,"l":140.74,"n":26,"o":140.74,"t":"2026-10-06T12:00:00Z","v":819,"vw":140.823028},{"c":140.6,"h":140.66,"l":140.6,"n":25,"o":140.65,"t":"2026-10-06T12:45:00Z","v":3540,"vw":140.648281},{"c":140.5,"h":140.8721,"l":140.5,"n":5,"o":140.8721,"t":"2026-10-06T13:00:00Z","v":2020,"vw":140.518698},{"c":141.01,"h":141.01,"l":140.9008,"n":2,"o":140.9008,"t":"2026-10-06T13:15:00Z","v":200,"vw":140.9554},{"c":136.065,"h":141,"l":135,"n":3097,"o":140.39,"t":"2026-10-06T13:30:00Z","v":179225,"vw":138.426238},{"c":135.135,"h":136.07,"l":134.05,"n":3859,"o":136.07,"t":"2026-10-06T13:45:00Z","v":201919,"vw":134.877684},{"c":135.01,"h":135.6892,"l":134.26,"n":3413,"o":135.08,"t":"2026-10-06T14:00:00Z","v":162458,"vw":134.949295},{"c":134.025,"h":135.535,"l":133.56,"n":3572,"o":135.115,"t":"2026-10-06T14:15:00Z","v":143306,"vw":134.58798},{"c":135.19,"h":135.19,"l":133.96,"n":2335,"o":133.96,"t":"2026-10-06T14:30:00Z","v":90918,"vw":134.785989},{"c":134.665,"h":135.19,"l":134.33,"n":2418,"o":135.19,"t":"2026-10-06T14:45:00Z","v":100001,"vw":134.750969},{"c":135.015,"h":135.21,"l":134.38,"n":1870,"o":134.695,"t":"2026-10-06T15:00:00Z","v":70135,"vw":134.810098},{"c":135.64,"h":135.73,"l":134.83,"n":1978,"o":134.8901,"t":"2026-10-06T15:15:00Z","v":82548,"vw":135.178134},{"c":135.64,"h":135.74,"l":135.06,"n":2012,"o":135.6,"t":"2026-10-06T15:30:00Z","v":78631,"vw":135.394041},{"c":135.02,"h":135.665,"l":134.59,"n":1941,"o":135.665,"t":"2026-10-06T15:45:00Z","v":82723,"vw":134.964971},{"c":135.15,"h":135.235,"l":134.07,"n":2789,"o":135.04,"t":"2026-10-06T16:00:00Z","v":129261,"vw":134.41976},{"c":134.555,"h":135.145,"l":134.49,"n":1977,"o":135.1325,"t":"2026-10-06T16:15:00Z","v":64557,"vw":134.689078},{"c":133.42,"h":134.49,"l":133.35,"n":2722,"o":134.49,"t":"2026-10-06T16:30:00Z","v":114885,"vw":133.900993},{"c":133.85,"h":134.33,"l":133.31,"n":2344,"o":133.42,"t":"2026-10-06T16:45:00Z","v":104239,"vw":133.8916},{"c":134.16,"h":134.52,"l":133.78,"n":2347,"o":133.82,"t":"2026-10-06T17:00:00Z","v":102345,"vw":134.141023},{"c":134.33,"h":134.55,"l":133.95,"n":2205,"o":134.16,"t":"2026-10-06T17:15:00Z","v":92973,"vw":134.243405},{"c":134.895,"h":135.02,"l":134.11,"n":2927,"o":134.3,"t":"2026-10-06T17:30:00Z","v":124016,"vw":134.650729},{"c":135.22,"h":135.89,"l":134.8,"n":3030,"o":134.895,"t":"2026-10-06T17:45:00Z","v":148325,"vw":135.183106},{"c":135.56,"h":135.8391,"l":135.2,"n":2809,"o":135.25,"t":"2026-10-06T18:00:00Z","v":144892,"vw":135.528489},{"c":136.405,"h":136.685,"l":135.42,"n":2616,"o":135.625,"t":"2026-10-06T18:15:00Z","v":132628,"vw":136.005864},{"c":136.99,"h":137.09,"l":136.0757,"n":4100,"o":136.4325,"t":"2026-10-06T18:30:00Z","v":198243,"vw":136.669508},{"c":136.995,"h":137.16,"l":136.59,"n":2689,"o":137.09,"t":"2026-10-06T18:45:00Z","v":110839,"vw":136.890541},{"c":137.5,"h":137.63,"l":136.87,"n":2509,"o":137.08,"t":"2026-10-06T19:00:00Z","v":114256,"vw":137.247824},{"c":137.2375,"h":137.6,"l":137.07,"n":2674,"o":137.5,"t":"2026-10-06T19:15:00Z","v":119634,"vw":137.307173},{"c":135.74,"h":137.245,"l":135.54,"n":3926,"o":137.245,"t":"2026-10-06T19:30:00Z","v":188152,"vw":136.386209},{"c":135.06,"h":136.0325,"l":134.68,"n":10431,"o":135.74,"t":"2026-10-06T19:45:00Z","v":540504,"vw":135.102993},{"c":135.1,"h":135.21,"l":134.42,"n":205,"o":135.05,"t":"2026-10-06T20:00:00Z","v":312334,"vw":135.047209},{"c":134.769,"h":134.769,"l":134.769,"n":6,"o":134.769,"t":"2026-10-06T20:15:00Z","v":109,"vw":134.769},{"c":135.05,"h":135.05,"l":135.05,"n":1,"o":135.05,"t":"2026-10-06T20:30:00Z","v":300,"vw":135.05},{"c":135.35,"h":135.35,"l":135.35,"n":1,"o":135.35,"t":"2026-10-06T22:00:00Z","v":1000,"vw":135.35},{"c":135.35,"h":135.35,"l":135.35,"n":4,"o":135.35,"t":"2026-10-06T22:30:00Z","v":103,"vw":135.35},{"c":135.3332,"h":135.3332,"l":135.3332,"n":5,"o":135.3332,"t":"2026-10-06T22:45:00Z","v":285,"vw":135.3332},{"c":135.25,"h":135.25,"l":135.25,"n":1,"o":135.25,"t":"2026-10-06T23:00:00Z","v":100,"vw":135.25},{"c":134,"h":134.51,"l":134,"n":29,"o":134.51,"t":"2026-10-07T10:45:00Z","v":3847,"vw":134.248209},{"c":134.33,"h":134.4961,"l":134.33,"n":11,"o":134.4961,"t":"2026-10-07T11:00:00Z","v":344,"vw":134.429124},{"c":134.12,"h":134.12,"l":134,"n":9,"o":134,"t":"2026-10-07T11:15:00Z","v":1323,"vw":134.0288},{"c":134.5,"h":134.5,"l":134.5,"n":1,"o":134.5,"t":"2026-10-07T11:30:00Z","v":1050,"vw":134.5},{"c":134,"h":134,"l":134,"n":3,"o":134,"t":"2026-10-07T12:30:00Z","v":500,"vw":134},{"c":134,"h":134,"l":134,"n":1,"o":134,"t":"2026-10-07T12:45:00Z","v":1000,"vw":134},{"c":135.46,"h":135.46,"l":135,"n":4,"o":135,"t":"2026-10-07T13:15:00Z","v":296,"vw":135.184},{"c":133.96,"h":135.76,"l":133,"n":1442,"o":135.46,"t":"2026-10-07T13:30:00Z","v":85524,"vw":134.404456},{"c":133.64,"h":134.385,"l":133.16,"n":1684,"o":133.96,"t":"2026-10-07T13:45:00Z","v":68340,"vw":133.740526},{"c":133.76,"h":134.9,"l":133.65,"n":1591,"o":133.67,"t":"2026-10-07T14:00:00Z","v":101615,"vw":134.14126},{"c":134.11,"h":134.3,"l":133.5,"n":1594,"o":133.86,"t":"2026-10-07T14:15:00Z","v":54782,"vw":133.906321},{"c":134.615,"h":135.71,"l":133.93,"n":2677,"o":134.04,"t":"2026-10-07T14:30:00Z","v":171945,"vw":135.05406},{"c":134.51,"h":135,"l":134.27,"n":1454,"o":134.64,"t":"2026-10-07T14:45:00Z","v":64406,"vw":134.665802},{"c":134.03,"h":134.82,"l":134.01,"n":1457,"o":134.6,"t":"2026-10-07T15:00:00Z","v":63079,"vw":134.396785},{"c":134,"h":134.38,"l":133.85,"n":1322,"o":134.095,"t":"2026-10-07T15:15:00Z","v":55388,"vw":134.152976},{"c":133.63,"h":134.14,"l":133.5,"n":1527,"o":134.015,"t":"2026-10-07T15:30:00Z","v":61939,"vw":133.808673},{"c":134.23,"h":134.54,"l":133.5,"n":1390,"o":133.7,"t":"2026-10-07T15:45:00Z","v":59482,"vw":134.084487},{"c":134.93,"h":135.155,"l":134.14,"n":1238,"o":134.23,"t":"2026-10-07T16:00:00Z","v":58022,"vw":134.614551},{"c":135.23,"h":135.34,"l":134.69,"n":1757,"o":134.965,"t":"2026-10-07T16:15:00Z","v":77964,"vw":134.94356},{"c":135.105,"h":135.5,"l":134.91,"n":1891,"o":135.235,"t":"2026-10-07T16:30:00Z","v":104314,"vw":135.140963},{"c":135.285,"h":135.5,"l":134.8601,"n":1988,"o":135.105,"t":"2026-10-07T16:45:00Z","v":100786,"vw":135.150446},{"c":135.27,"h":135.48,"l":135.08,"n":1028,"o":135.27,"t":"2026-10-07T17:00:00Z","v":50846,"vw":135.283872},{"c":135.32,"h":135.355,"l":134.81,"n":1221,"o":135.28,"t":"2026-10-07T17:15:00Z","v":48938,"vw":135.06501},{"c":135.61,"h":135.69,"l":135.1,"n":1199,"o":135.17,"t":"2026-10-07T17:30:00Z","v":43335,"vw":135.451602},{"c":135.75,"h":136.07,"l":135.6,"n":1359,"o":135.66,"t":"2026-10-07T17:45:00Z","v":49286,"vw":135.80785},{"c":135.1799,"h":135.81,"l":135.12,"n":1339,"o":135.75,"t":"2026-10-07T18:00:00Z","v":49550,"vw":135.487244},{"c":135.1,"h":135.1575,"l":134.74,"n":1303,"o":135.14,"t":"2026-10-07T18:15:00Z","v":47620,"vw":134.999008},{"c":135.3,"h":135.355,"l":134.95,"n":1112,"o":135.04,"t":"2026-10-07T18:30:00Z","v":42055,"vw":135.13102},{"c":135.15,"h":135.33,"l":135.045,"n":1275,"o":135.22,"t":"2026-10-07T18:45:00Z","v":42776,"vw":135.158233},{"c":135.3,"h":135.31,"l":134.87,"n":1346,"o":135.125,"t":"2026-10-07T19:00:00Z","v":45935,"vw":135.062088},{"c":135.14,"h":135.4,"l":135.03,"n":1829,"o":135.325,"t":"2026-10-07T19:15:00Z","v":65857,"vw":135.195543},{"c":134.9,"h":135.34,"l":134.845,"n":2301,"o":135.1,"t":"2026-10-07T19:30:00Z","v":92817,"vw":135.089142},{"c":135.13,"h":135.475,"l":134.5,"n":7165,"o":134.85,"t":"2026-10-07T19:45:00Z","v":368582,"vw":135.059895},{"c":135.18,"h":135.18,"l":135.18,"n":85,"o":135.18,"t":"2026-10-07T20:00:00Z","v":419612,"vw":135.18},{"c":135.6595,"h":135.795,"l":134.08,"n":1167,"o":135.18,"t":"2026-10-08T13:30:00Z","v":74320,"vw":135.075081},{"c":136.94,"h":137.08,"l":135.63,"n":1618,"o":135.69,"t":"2026-10-08T13:45:00Z","v":91390,"vw":136.294851},{"c":138.41,"h":138.97,"l":136.94,"n":2030,"o":137.09,"t":"2026-10-08T14:00:00Z","v":119945,"vw":137.73195},{"c":138.63,"h":139.2,"l":138.38,"n":1618,"o":138.46,"t":"2026-10-08T14:15:00Z","v":65674,"vw":138.775104},{"c":139.27,"h":139.59,"l":138.71,"n":1347,"o":138.71,"t":"2026-10-08T14:30:00Z","v":36093,"vw":139.208841},{"c":138.425,"h":139.28,"l":138.225,"n":1355,"o":139.23,"t":"2026-10-08T14:45:00Z","v":44712,"vw":138.888286},{"c":138.33,"h":138.68,"l":137.66,"n":1460,"o":138.56,"t":"2026-10-08T15:00:00Z","v":53501,"vw":138.07079},{"c":138.51,"h":138.7545,"l":138.23,"n":1308,"o":138.25,"t":"2026-10-08T15:15:00Z","v":31579,"vw":138.391137},{"c":138.235,"h":138.53,"l":138.1,"n":1125,"o":138.48,"t":"2026-10-08T15:30:00Z","v":29066,"vw":138.29028},{"c":138.24,"h":138.41,"l":137.9,"n":1107,"o":138.17,"t":"2026-10-08T15:45:00Z","v":33763,"vw":138.248445},{"c":138.59,"h":138.73,"l":138.13,"n":1149,"o":138.22,"t":"2026-10-08T16:00:00Z","v":26440,"vw":138.485525},{"c":138.89,"h":139.57,"l":138.58,"n":1667,"o":138.58,"t":"2026-10-08T16:15:00Z","v":59792,"vw":139.067974},{"c":138.92,"h":138.975,"l":138.72,"n":1000,"o":138.885,"t":"2026-10-08T16:30:00Z","v":22846,"vw":138.826535},{"c":139.58,"h":139.58,"l":138.86,"n":1357,"o":138.92,"t":"2026-10-08T16:45:00Z","v":33349,"vw":139.154077},{"c":138.95,"h":139.94,"l":138.805,"n":1577,"o":139.57,"t":"2026-10-08T17:00:00Z","v":44682,"vw":139.376618},{"c":138.84,"h":139.33,"l":138.695,"n":1613,"o":139.005,"t":"2026-10-08T17:15:00Z","v":47904,"vw":139.056839},{"c":139.105,"h":139.29,"l":138.61,"n":1632,"o":138.84,"t":"2026-10-08T17:30:00Z","v":43696,"vw":138.93322},{"c":139.9,"h":139.9,"l":139.08,"n":1931,"o":139.105,"t":"2026-10-08T17:45:00Z","v":71867,"vw":139.568599},{"c":140.72,"h":140.895,"l":139.77,"n":2210,"o":139.93,"t":"2026-10-08T18:00:00Z","v":102048,"vw":140.45022},{"c":141.635,"h":141.635,"l":140.48,"n":2331,"o":140.72,"t":"2026-10-08T18:15:00Z","v":100185,"vw":140.856526},{"c":141.64,"h":141.97,"l":141.44,"n":2682,"o":141.64,"t":"2026-10-08T18:30:00Z","v":108279,"vw":141.730544},{"c":141.465,"h":141.81,"l":141.09,"n":3041,"o":141.72,"t":"2026-10-08T18:45:00Z","v":110192,"vw":141.453708},{"c":142.55,"h":142.88,"l":141.35,"n":2545,"o":141.44,"t":"2026-10-08T19:00:00Z","v":114381,"vw":142.337059},{"c":142.12,"h":142.9729,"l":141.85,"n":3154,"o":142.575,"t":"2026-10-08T19:15:00Z","v":156112,"vw":142.643308},{"c":141.48,"h":142.38,"l":141.04,"n":4014,"o":142.12,"t":"2026-10-08T19:30:00Z","v":222195,"vw":141.653612},{"c":141.34,"h":141.84,"l":140.98,"n":7452,"o":141.48,"t":"2026-10-08T19:45:00Z","v":365471,"vw":141.448502},{"c":141.34,"h":141.34,"l":141.34,"n":101,"o":141.34,"t":"2026-10-08T20:00:00Z","v":217773,"vw":141.34},{"c":141.3,"h":141.3,"l":141.3,"n":1,"o":141.3,"t":"2026-10-08T20:15:00Z","v":100,"vw":141.3},{"c":141.5,"h":141.5,"l":141.5,"n":4,"o":141.5,"t":"2026-10-08T21:30:00Z","v":385,"vw":141.5},{"c":141.34,"h":141.34,"l":141.34,"n":6,"o":141.34,"t":"2026-10-09T11:45:00Z","v":151,"vw":141.34},{"c":141,"h":141,"l":141,"n":1,"o":141,"t":"2026-10-09T13:00:00Z","v":100,"vw":141},{"c":141.45,"h":141.45,"l":141.45,"n":8,"o":141.45,"t":"2026-10-09T13:15:00Z","v":221,"vw":141.45},{"c":142.125,"h":142.575,"l":141.49,"n":941,"o":141.49,"t":"2026-10-09T13:30:00Z","v":58880,"vw":142.044197},{"c":142.66,"h":142.66,"l":141.88,"n":1136,"o":142.12,"t":"2026-10-09T13:45:00Z","v":40667,"vw":142.260776},{"c":142.63,"h":143.285,"l":142.445,"n":1122,"o":142.73,"t":"2026-10-09T14:00:00Z","v":45370,"vw":142.78376},{"c":142.78,"h":142.91,"l":142.28,"n":1283,"o":142.57,"t":"2026-10-09T14:15:00Z","v":54955,"vw":142.612208},{"c":142.53,"h":142.78,"l":141.975,"n":1074,"o":142.645,"t":"2026-10-09T14:30:00Z","v":48369,"vw":142.450052},{"c":141.9,"h":142.795,"l":141.9,"n":1169,"o":142.6,"t":"2026-10-09T14:45:00Z","v":48446,"vw":142.433672},{"c":143.395,"h":143.4,"l":141.75,"n":1255,"o":141.81,"t":"2026-10-09T15:00:00Z","v":57908,"vw":142.734998},{"c":143.945,"h":144.13,"l":143.13,"n":1318,"o":143.3,"t":"2026-10-09T15:15:00Z","v":85640,"vw":143.504801},{"c":143.21,"h":143.96,"l":142.92,"n":1776,"o":143.94,"t":"2026-10-09T15:30:00Z","v":78014,"vw":143.491356},{"c":143.435,"h":143.435,"l":143.055,"n":854,"o":143.21,"t":"2026-10-09T15:45:00Z","v":29268,"vw":143.243299},{"c":143.67,"h":143.67,"l":143.24,"n":1024,"o":143.435,"t":"2026-10-09T16:00:00Z","v":36305,"vw":143.455417},{"c":143.38,"h":144.03,"l":143.3228,"n":1250,"o":143.745,"t":"2026-10-09T16:15:00Z","v":48147,"vw":143.72226},{"c":143.49,"h":143.54,"l":143.0101,"n":880,"o":143.38,"t":"2026-10-09T16:30:00Z","v":45413,"vw":143.390436},{"c":142.92,"h":143.61,"l":142.71,"n":1077,"o":143.49,"t":"2026-10-09T16:45:00Z","v":42865,"vw":143.200599},{"c":142.72,"h":143.125,"l":142.58,"n":957,"o":142.77,"t":"2026-10-09T17:00:00Z","v":31103,"vw":142.864688},{"c":143.26,"h":143.63,"l":142.46,"n":1027,"o":142.71,"t":"2026-10-09T17:15:00Z","v":45056,"vw":143.204884},{"c":142.935,"h":143.215,"l":142.84,"n":1019,"o":143.21,"t":"2026-10-09T17:30:00Z","v":37495,"vw":143.094119},{"c":142.995,"h":143.03,"l":142.75,"n":893,"o":142.89,"t":"2026-10-09T17:45:00Z","v":36555,"vw":142.93586},{"c":142.5,"h":142.945,"l":142.5,"n":900,"o":142.94,"t":"2026-10-09T18:00:00Z","v":37353,"vw":142.641827},{"c":142.88,"h":142.88,"l":142.52,"n":886,"o":142.525,"t":"2026-10-09T18:15:00Z","v":26771,"vw":142.738207},{"c":143.09,"h":143.19,"l":142.81,"n":1080,"o":142.84,"t":"2026-10-09T18:30:00Z","v":40793,"vw":143.006373},{"c":143.07,"h":143.39,"l":143.01,"n":1273,"o":143.05,"t":"2026-10-09T18:45:00Z","v":47126,"vw":143.2266},{"c":142.17,"h":143.04,"l":142.1,"n":1106,"o":143.04,"t":"2026-10-09T19:00:00Z","v":50968,"vw":142.626281},{"c":141.85,"h":142.24,"l":141.18,"n":1573,"o":142.1,"t":"2026-10-09T19:15:00Z","v":59237,"vw":141.715859},{"c":141.64,"h":142.19,"l":141.59,"n":1898,"o":141.85,"t":"2026-10-09T19:30:00Z","v":97932,"vw":141.920506},{"c":142.35,"h":142.485,"l":141.56,"n":6671,"o":141.635,"t":"2026-10-09T19:45:00Z","v":343504,"vw":142.252048},{"c":142.31,"h":142.31,"l":142.31,"n":86,"o":142.31,"t":"2026-10-09T20:00:00Z","v":284680,"vw":142.31},{"c":143.35,"h":143.35,"l":143.35,"n":1,"o":143.35,"t":"2026-10-09T21:00:00Z","v":100,"vw":143.35},{"c":143.86,"h":143.86,"l":143.86,"n":2,"o":143.86,"t":"2026-10-12T08:00:00Z","v":264,"vw":143.86},{"c":140.5,"h":140.5,"l":140.5,"n":8,"o":140.5,"t":"2026-10-12T11:15:00Z","v":368,"vw":140.5},{"c":139.65,"h":141,"l":139.29,"n":803,"o":140.13,"t":"2026-10-12T13:30:00Z","v":45923,"vw":140.212423},{"c":139.96,"h":140.22,"l":139.48,"n":1026,"o":139.54,"t":"2026-10-12T13:45:00Z","v":46451,"vw":139.947054},{"c":139.57,"h":140.58,"l":139.57,"n":1639,"o":139.975,"t":"2026-10-12T14:00:00Z","v":63600,"vw":140.110344},{"c":139.5,"h":139.955,"l":139.2,"n":1442,"o":139.575,"t":"2026-10-12T14:15:00Z","v":49703,"vw":139.488325},{"c":140.1,"h":140.4699,"l":139.46,"n":1166,"o":139.57,"t":"2026-10-12T14:30:00Z","v":44643,"vw":139.973935},{"c":139.79,"h":140.06,"l":139.48,"n":1376,"o":139.98,"t":"2026-10-12T14:45:00Z","v":49084,"vw":139.747152},{"c":139.44,"h":139.9,"l":139.36,"n":1101,"o":139.84,"t":"2026-10-12T15:00:00Z","v":29993,"vw":139.662884},{"c":138.93,"h":139.53,"l":138.6,"n":1553,"o":139.41,"t":"2026-10-12T15:15:00Z","v":65871,"vw":139.051821},{"c":139.145,"h":139.3299,"l":138.76,"n":1041,"o":138.97,"t":"2026-10-12T15:30:00Z","v":37755,"vw":138.998866},{"c":139.18,"h":139.25,"l":138.91,"n":764,"o":139.155,"t":"2026-10-12T15:45:00Z","v":21949,"vw":139.132782},{"c":139.6325,"h":139.6325,"l":139.17,"n":1080,"o":139.19,"t":"2026-10-12T16:00:00Z","v":32815,"vw":139.432081},{"c":139.55,"h":139.62,"l":139.4,"n":802,"o":139.605,"t":"2026-10-12T16:15:00Z","v":19896,"vw":139.539645},{"c":139.455,"h":139.72,"l":139.41,"n":840,"o":139.51,"t":"2026-10-12T16:30:00Z","v":22682,"vw":139.571243},{"c":139.435,"h":139.57,"l":139.21,"n":802,"o":139.455,"t":"2026-10-12T16:45:00Z","v":21397,"vw":139.436747},{"c":139.885,"h":139.92,"l":139.37,"n":887,"o":139.43,"t":"2026-10-12T17:00:00Z","v":29885,"vw":139.656935},{"c":140.1762,"h":140.3,"l":139.85,"n":925,"o":139.85,"t":"2026-10-12T17:15:00Z","v":25424,"vw":140.08114},{"c":140.02,"h":140.11,"l":139.855,"n":1000,"o":140.11,"t":"2026-10-12T17:30:00Z","v":45690,"vw":139.95024},{"c":140.095,"h":140.335,"l":139.99,"n":748,"o":140,"t":"2026-10-12T17:45:00Z","v":20162,"vw":140.182843},{"c":140.315,"h":140.515,"l":139.98,"n":915,"o":140.095,"t":"2026-10-12T18:00:00Z","v":33133,"vw":140.26874},{"c":140.36,"h":140.55,"l":140.225,"n":875,"o":140.315,"t":"2026-10-12T18:15:00Z","v":26258,"vw":140.411164},{"c":140.02,"h":140.34,"l":139.98,"n":955,"o":140.34,"t":"2026-10-12T18:30:00Z","v":31015,"vw":140.16117},{"c":139.725,"h":139.985,"l":139.67,"n":1179,"o":139.98,"t":"2026-10-12T18:45:00Z","v":30912,"vw":139.822117},{"c":139.89,"h":139.89,"l":139.54,"n":1101,"o":139.72,"t":"2026-10-12T19:00:00Z","v":20573,"vw":139.692483},{"c":139.74,"h":140.14,"l":139.73,"n":1292,"o":139.86,"t":"2026-10-12T19:15:00Z","v":33967,"vw":139.935922},{"c":139.45,"h":139.77,"l":139.36,"n":1501,"o":139.75,"t":"2026-10-12T19:30:00Z","v":45025,"vw":139.526649},{"c":139.74,"h":139.82,"l":139.39,"n":4346,"o":139.51,"t":"2026-10-12T19:45:00Z","v":173222,"vw":139.636255},{"c":139.75,"h":139.75,"l":139.75,"n":62,"o":139.75,"t":"2026-10-12T20:00:00Z","v":175188,"vw":139.75},{"c":139.09,"h":139.09,"l":139.09,"n":10,"o":139.09,"t":"2026-10-13T08:00:00Z","v":824,"vw":139.09},{"c":139.5,"h":139.5,"l":139.5,"n":1,"o":139.5,"t":"2026-10-13T08:15:00Z","v":100,"vw":139.5},{"c":139.9,"h":139.9,"l":139.9,"n":2,"o":139.9,"t":"2026-10-13T12:00:00Z","v":146,"vw":139.9},{"c":139.4612,"h":139.4612,"l":139.4612,"n":1,"o":139.4612,"t":"2026-10-13T13:00:00Z","v":137,"vw":139.4612},{"c":139.25,"h":140.14,"l":138.63,"n":969,"o":140.14,"t":"2026-10-13T13:30:00Z","v":55874,"vw":139.392779},{"c":138.84,"h":139.135,"l":138.175,"n":1130,"o":139.135,"t":"2026-10-13T13:45:00Z","v":39997,"vw":138.576679},{"c":138.235,"h":138.96,"l":137.91,"n":1320,"o":138.96,"t":"2026-10-13T14:00:00Z","v":47337,"vw":138.288647},{"c":138.1,"h":138.4,"l":137.33,"n":1274,"o":138.26,"t":"2026-10-13T14:15:00Z","v":52086,"vw":137.914143},{"c":137.16,"h":138.1,"l":136.75,"n":1509,"o":138.1,"t":"2026-10-13T14:30:00Z","v":57833,"vw":137.409713},{"c":137.215,"h":137.58,"l":136.91,"n":1247,"o":137.145,"t":"2026-10-13T14:45:00Z","v":79904,"vw":137.108502},{"c":136.895,"h":137.15,"l":136.69,"n":1168,"o":137.09,"t":"2026-10-13T15:00:00Z","v":42225,"vw":136.934312},{"c":135.83,"h":137.08,"l":135.66,"n":1764,"o":136.895,"t":"2026-10-13T15:15:00Z","v":80993,"vw":136.241984},{"c":136.3199,"h":136.3199,"l":135.7,"n":1274,"o":135.83,"t":"2026-10-13T15:30:00Z","v":48872,"vw":135.96614},{"c":136.84,"h":136.84,"l":136.04,"n":991,"o":136.235,"t":"2026-10-13T15:45:00Z","v":29632,"vw":136.426429},{"c":137.02,"h":137.07,"l":136.605,"n":808,"o":136.8,"t":"2026-10-13T16:00:00Z","v":25374,"vw":136.813694},{"c":137.02,"h":137.26,"l":137.02,"n":828,"o":137.05,"t":"2026-10-13T16:15:00Z","v":26701,"vw":137.130709},{"c":137.33,"h":137.37,"l":136.9801,"n":1088,"o":137.035,"t":"2026-10-13T16:30:00Z","v":37054,"vw":137.186498},{"c":137.33,"h":137.37,"l":137.15,"n":1057,"o":137.355,"t":"2026-10-13T16:45:00Z","v":55773,"vw":137.285572},{"c":137.215,"h":137.44,"l":137.04,"n":911,"o":137.35,"t":"2026-10-13T17:00:00Z","v":36769,"vw":137.159007},{"c":137.15,"h":137.235,"l":136.8401,"n":865,"o":137.215,"t":"2026-10-13T17:15:00Z","v":30439,"vw":137.029381},{"c":137.57,"h":137.66,"l":137.05,"n":1495,"o":137.115,"t":"2026-10-13T17:30:00Z","v":74130,"vw":137.312271},{"c":137.535,"h":137.57,"l":137.32,"n":1049,"o":137.57,"t":"2026-10-13T17:45:00Z","v":39096,"vw":137.467979},{"c":137.655,"h":137.8,"l":137.52,"n":902,"o":137.545,"t":"2026-10-13T18:00:00Z","v":31076,"vw":137.660291},{"c":137.74,"h":137.85,"l":137.56,"n":1171,"o":137.655,"t":"2026-10-13T18:15:00Z","v":42344,"vw":137.691471},{"c":137.53,"h":137.93,"l":137.53,"n":1172,"o":137.74,"t":"2026-10-13T18:30:00Z","v":40719,"vw":137.785019},{"c":137.49,"h":137.65,"l":137.33,"n":1094,"o":137.595,"t":"2026-10-13T18:45:00Z","v":37613,"vw":137.502584},{"c":137.17,"h":137.575,"l":137.17,"n":1422,"o":137.43,"t":"2026-10-13T19:00:00Z","v":64590,"vw":137.353132},{"c":137.1475,"h":137.22,"l":136.71,"n":1785,"o":137.16,"t":"2026-10-13T19:15:00Z","v":68552,"vw":136.888133},{"c":137.98,"h":138.085,"l":137.07,"n":2490,"o":137.1,"t":"2026-10-13T19:30:00Z","v":112472,"vw":137.697949},{"c":137.955,"h":138.52,"l":137.75,"n":6511,"o":137.97,"t":"2026-10-13T19:45:00Z","v":376835,"vw":137.989734},{"c":137.5666,"h":138.24,"l":137.5666,"n":115,"o":137.91,"t":"2026-10-13T20:00:00Z","v":317651,"vw":137.930894},{"c":137.5,"h":137.5,"l":137.5,"n":1,"o":137.5,"t":"2026-10-14T11:00:00Z","v":150,"vw":137.5},{"c":137.065,"h":137.065,"l":137.065,"n":1,"o":137.065,"t":"2026-10-14T13:15:00Z","v":300,"vw":137.065},{"c":138.53,"h":139.1,"l":137.88,"n":645,"o":138.03,"t":"2026-10-14T13:30:00Z","v":42858,"vw":138.400905},{"c":138.17,"h":139.021,"l":137.995,"n":1366,"o":138.57,"t":"2026-10-14T13:45:00Z","v":66612,"vw":138.420039},{"c":138.37,"h":138.45,"l":137.65,"n":1059,"o":138.08,"t":"2026-10-14T14:00:00Z","v":38371,"vw":138.106655},{"c":138.74,"h":138.96,"l":138.235,"n":1170,"o":138.235,"t":"2026-10-14T14:15:00Z","v":50618,"vw":138.670403},{"c":138.095,"h":138.78,"l":137.97,"n":1013,"o":138.775,"t":"2026-10-14T14:30:00Z","v":33985,"vw":138.352606},{"c":137.945,"h":138.27,"l":137.8,"n":942,"o":138,"t":"2026-10-14T14:45:00Z","v":27845,"vw":138.03726},{"c":137.81,"h":138,"l":137.68,"n":1000,"o":137.94,"t":"2026-10-14T15:00:00Z","v":34067,"vw":137.826615},{"c":137.95,"h":138.2,"l":137.67,"n":729,"o":137.775,"t":"2026-10-14T15:15:00Z","v":22447,"vw":137.914382},{"c":138.03,"h":138.075,"l":137.84,"n":782,"o":137.96,"t":"2026-10-14T15:30:00Z","v":24826,"vw":137.942725},{"c":138.355,"h":138.355,"l":137.89,"n":1154,"o":138.06,"t":"2026-10-14T15:45:00Z","v":34514,"vw":138.071603},{"c":138.16,"h":138.45,"l":138.16,"n":1057,"o":138.285,"t":"2026-10-14T16:00:00Z","v":32200,"vw":138.292549},{"c":137.59,"h":138.19,"l":137.53,"n":1002,"o":138.19,"t":"2026-10-14T16:15:00Z","v":35709,"vw":137.92434},{"c":137.845,"h":137.99,"l":137.576,"n":1119,"o":137.62,"t":"2026-10-14T16:30:00Z","v":41934,"vw":137.777461},{"c":138.32,"h":138.33,"l":137.81,"n":1086,"o":137.84,"t":"2026-10-14T16:45:00Z","v":43519,"vw":137.955066},{"c":138.115,"h":138.38,"l":138.08,"n":1294,"o":138.32,"t":"2026-10-14T17:00:00Z","v":38767,"vw":138.213457},{"c":138.08,"h":138.685,"l":138.015,"n":1526,"o":138.115,"t":"2026-10-14T17:15:00Z","v":47682,"vw":138.301248},{"c":137.77,"h":138.145,"l":137.68,"n":1030,"o":138.145,"t":"2026-10-14T17:30:00Z","v":37868,"vw":137.862537},{"c":137.875,"h":137.93,"l":137.64,"n":987,"o":137.8,"t":"2026-10-14T17:45:00Z","v":39935,"vw":137.771152},{"c":137.89,"h":138.25,"l":137.81,"n":1246,"o":137.9,"t":"2026-10-14T18:00:00Z","v":51572,"vw":137.976051},{"c":138.31,"h":138.325,"l":137.855,"n":1031,"o":137.94,"t":"2026-10-14T18:15:00Z","v":35652,"vw":138.130393},{"c":138.68,"h":138.735,"l":138.285,"n":1236,"o":138.285,"t":"2026-10-14T18:30:00Z","v":56348,"vw":138.531932},{"c":139.18,"h":139.46,"l":138.59,"n":1817,"o":138.66,"t":"2026-10-14T18:45:00Z","v":97174,"vw":139.006284},{"c":139.285,"h":139.58,"l":139.1585,"n":1470,"o":139.195,"t":"2026-10-14T19:00:00Z","v":58165,"vw":139.347054},{"c":139.12,"h":139.32,"l":138.85,"n":2072,"o":139.285,"t":"2026-10-14T19:15:00Z","v":91106,"vw":138.997746},{"c":139.14,"h":139.58,"l":139.08,"n":2394,"o":139.155,"t":"2026-10-14T19:30:00Z","v":96211,"vw":139.290874},{"c":139.45,"h":139.53,"l":138.83,"n":6699,"o":139.13,"t":"2026-10-14T19:45:00Z","v":350490,"vw":139.267378},{"c":139.45,"h":139.45,"l":139.45,"n":91,"o":139.45,"t":"2026-10-14T20:00:00Z","v":250909,"vw":139.45},{"c":139.485,"h":140.75,"l":139.375,"n":888,"o":139.99,"t":"2026-10-15T13:30:00Z","v":51411,"vw":139.960335},{"c":140.155,"h":140.2,"l":139.25,"n":937,"o":139.31,"t":"2026-10-15T13:45:00Z","v":30295,"vw":139.92665},{"c":141.83,"h":142,"l":140.085,"n":1267,"o":140.135,"t":"2026-10-15T14:00:00Z","v":43571,"vw":140.882812},{"c":140.16,"h":141.97,"l":140.16,"n":1127,"o":141.94,"t":"2026-10-15T14:15:00Z","v":46075,"vw":141.251919},{"c":141.1,"h":141.3555,"l":140.06,"n":1111,"o":140.16,"t":"2026-10-15T14:30:00Z","v":47022,"vw":140.796967},{"c":141.43,"h":141.85,"l":140.84,"n":915,"o":141.095,"t":"2026-10-15T14:45:00Z","v":31210,"vw":141.302153},{"c":141.2225,"h":141.78,"l":141.16,"n":777,"o":141.43,"t":"2026-10-15T15:00:00Z","v":26844,"vw":141.338588},{"c":141.58,"h":141.61,"l":141.04,"n":868,"o":141.225,"t":"2026-10-15T15:15:00Z","v":29521,"vw":141.281218},{"c":141.24,"h":141.71,"l":141.01,"n":1040,"o":141.58,"t":"2026-10-15T15:30:00Z","v":41232,"vw":141.394875},{"c":140.44,"h":141.255,"l":140.29,"n":878,"o":141.255,"t":"2026-10-15T15:45:00Z","v":55404,"vw":140.51586},{"c":140.76,"h":141.01,"l":140.38,"n":1015,"o":140.54,"t":"2026-10-15T16:00:00Z","v":38451,"vw":140.581601},{"c":141.41,"h":141.6,"l":140.67,"n":810,"o":140.67,"t":"2026-10-15T16:15:00Z","v":22777,"vw":141.107758},{"c":141.29,"h":141.5,"l":141.18,"n":683,"o":141.4207,"t":"2026-10-15T16:30:00Z","v":18463,"vw":141.299631},{"c":141.16,"h":141.49,"l":141.0301,"n":873,"o":141.2475,"t":"2026-10-15T16:45:00Z","v":28256,"vw":141.220786},{"c":141.05,"h":141.29,"l":140.96,"n":861,"o":141.18,"t":"2026-10-15T17:00:00Z","v":27810,"vw":141.120637},{"c":141.06,"h":141.24,"l":141.02,"n":904,"o":141.06,"t":"2026-10-15T17:15:00Z","v":31741,"vw":141.129401},{"c":141.04,"h":141.22,"l":140.86,"n":1130,"o":141.06,"t":"2026-10-15T17:30:00Z","v":37268,"vw":141.039115},{"c":141.8,"h":141.81,"l":140.8636,"n":943,"o":141.105,"t":"2026-10-15T17:45:00Z","v":35626,"vw":141.289064},{"c":141.805,"h":142.18,"l":141.69,"n":1049,"o":141.78,"t":"2026-10-15T18:00:00Z","v":38887,"vw":141.947277},{"c":142.06,"h":142.14,"l":141.64,"n":952,"o":141.88,"t":"2026-10-15T18:15:00Z","v":33946,"vw":141.781709},{"c":141.575,"h":142.06,"l":141.5,"n":828,"o":142.06,"t":"2026-10-15T18:30:00Z","v":26987,"vw":141.694221},{"c":141.75,"h":141.75,"l":141.42,"n":942,"o":141.575,"t":"2026-10-15T18:45:00Z","v":25488,"vw":141.533179},{"c":142.02,"h":142.1,"l":141.78,"n":1179,"o":141.78,"t":"2026-10-15T19:00:00Z","v":42752,"vw":141.920976},{"c":142.14,"h":142.16,"l":141.665,"n":1243,"o":142.02,"t":"2026-10-15T19:15:00Z","v":43458,"vw":141.975195},{"c":142.825,"h":142.87,"l":142.16,"n":1900,"o":142.16,"t":"2026-10-15T19:30:00Z","v":68681,"vw":142.621492},{"c":143.795,"h":144.03,"l":142.69,"n":6845,"o":142.825,"t":"2026-10-15T19:45:00Z","v":319331,"vw":143.612911},{"c":143.82,"h":143.82,"l":143.82,"n":82,"o":143.82,"t":"2026-10-15T20:00:00Z","v":302270,"vw":143.82},{"c":142.42,"h":142.42,"l":142.42,"n":2,"o":142.42,"t":"2026-10-15T23:45:00Z","v":2700,"vw":142.42},{"c":144.8,"h":145.48,"l":143.56,"n":1304,"o":144.5,"t":"2026-10-16T13:30:00Z","v":133602,"vw":144.620538},{"c":146.09,"h":146.185,"l":144.71,"n":1359,"o":144.835,"t":"2026-10-16T13:45:00Z","v":56195,"vw":145.52343},{"c":144.37,"h":146.4,"l":144,"n":1579,"o":146.095,"t":"2026-10-16T14:00:00Z","v":72684,"vw":144.725632},{"c":144.62,"h":144.94,"l":144.125,"n":945,"o":144.27,"t":"2026-10-16T14:15:00Z","v":36559,"vw":144.482862},{"c":144.445,"h":145.165,"l":144.405,"n":857,"o":144.69,"t":"2026-10-16T14:30:00Z","v":27639,"vw":144.924199},{"c":144.32,"h":144.71,"l":144.24,"n":723,"o":144.57,"t":"2026-10-16T14:45:00Z","v":26890,"vw":144.456075},{"c":142.26,"h":144.545,"l":142.06,"n":2136,"o":144.34,"t":"2026-10-16T15:00:00Z","v":102089,"vw":143.334932},{"c":141.775,"h":142.44,"l":141.325,"n":1768,"o":142.12,"t":"2026-10-16T15:15:00Z","v":92872,"vw":141.746454},{"c":138.055,"h":141.955,"l":137.46,"n":2665,"o":141.65,"t":"2026-10-16T15:30:00Z","v":179040,"vw":139.499072},{"c":133.955,"h":138.39,"l":133.355,"n":6827,"o":137.79,"t":"2026-10-16T15:45:00Z","v":536885,"vw":136.653733},{"c":137.765,"h":137.885,"l":132.93,"n":3593,"o":133.68,"t":"2026-10-16T16:00:00Z","v":244602,"vw":134.732463},{"c":137.02,"h":137.92,"l":136.38,"n":1739,"o":137.86,"t":"2026-10-16T16:15:00Z","v":90082,"vw":137.229705},{"c":137.735,"h":138.07,"l":136.74,"n":1265,"o":137.02,"t":"2026-10-16T16:30:00Z","v":53025,"vw":137.490512},{"c":138.6664,"h":138.805,"l":137.43,"n":1684,"o":137.64,"t":"2026-10-16T16:45:00Z","v":83003,"vw":138.314527},{"c":138.46,"h":138.88,"l":137.98,"n":1365,"o":138.665,"t":"2026-10-16T17:00:00Z","v":64536,"vw":138.417745},{"c":138.64,"h":138.64,"l":137.875,"n":1158,"o":138.495,"t":"2026-10-16T17:15:00Z","v":53608,"vw":138.177311},{"c":138.76,"h":138.83,"l":138.36,"n":1130,"o":138.57,"t":"2026-10-16T17:30:00Z","v":55691,"vw":138.597279},{"c":138.4042,"h":138.705,"l":137.97,"n":954,"o":138.705,"t":"2026-10-16T17:45:00Z","v":47007,"vw":138.214623},{"c":138.075,"h":138.55,"l":137.765,"n":1016,"o":138.44,"t":"2026-10-16T18:00:00Z","v":35211,"vw":138.190031},{"c":137.57,"h":138.23,"l":137.05,"n":1322,"o":138.07,"t":"2026-10-16T18:15:00Z","v":52179,"vw":137.680468},{"c":138.3,"h":138.42,"l":137.47,"n":1424,"o":137.75,"t":"2026-10-16T18:30:00Z","v":66505,"vw":138.010266},{"c":138.92,"h":138.93,"l":138.29,"n":1133,"o":138.31,"t":"2026-10-16T18:45:00Z","v":41286,"vw":138.696174},{"c":138.99,"h":139.11,"l":138.54,"n":1433,"o":138.94,"t":"2026-10-16T19:00:00Z","v":45009,"vw":138.876972},{"c":139.39,"h":139.59,"l":138.88,"n":2160,"o":138.9875,"t":"2026-10-16T19:15:00Z","v":79473,"vw":139.245452},{"c":139.32,"h":139.87,"l":138.84,"n":2341,"o":139.41,"t":"2026-10-16T19:30:00Z","v":91784,"vw":139.291715},{"c":139.43,"h":140.14,"l":139.28,"n":5755,"o":139.37,"t":"2026-10-16T19:45:00Z","v":269997,"vw":139.610208},{"c":139.49,"h":139.49,"l":139.49,"n":94,"o":139.49,"t":"2026-10-16T20:00:00Z","v":976088,"vw":139.49},{"c":138.965,"h":138.965,"l":138.965,"n":2,"o":138.965,"t":"2026-10-19T08:00:00Z","v":264,"vw":138.965},{"c":142.11,"h":142.11,"l":142.11,"n":5,"o":142.11,"t":"2026-10-19T08:45:00Z","v":501,"vw":142.11},{"c":139.575,"h":140.03,"l":138.065,"n":477,"o":139.28,"t":"2026-10-19T13:30:00Z","v":29985,"vw":139.409985},{"c":139.18,"h":139.87,"l":139.115,"n":627,"o":139.38,"t":"2026-10-19T13:45:00Z","v":20228,"vw":139.422758},{"c":138.6,"h":140.04,"l":138.35,"n":1102,"o":139.19,"t":"2026-10-19T14:00:00Z","v":60207,"vw":139.307852},{"c":138.9,"h":139.2,"l":138.57,"n":903,"o":138.57,"t":"2026-10-19T14:15:00Z","v":38316,"vw":138.920348},{"c":139.035,"h":139.1899,"l":138.7,"n":586,"o":138.91,"t":"2026-10-19T14:30:00Z","v":16185,"vw":138.915633},{"c":139.08,"h":139.255,"l":138.8,"n":588,"o":138.98,"t":"2026-10-19T14:45:00Z","v":17118,"vw":139.054184},{"c":139.145,"h":139.23,"l":138.94,"n":493,"o":139.155,"t":"2026-10-19T15:00:00Z","v":12913,"vw":139.086194},{"c":139.11,"h":139.51,"l":138.89,"n":759,"o":139.14,"t":"2026-10-19T15:15:00Z","v":21483,"vw":139.174277},{"c":139.52,"h":139.74,"l":139.1,"n":652,"o":139.175,"t":"2026-10-19T15:30:00Z","v":19816,"vw":139.450527},{"c":139.21,"h":139.7,"l":139.21,"n":551,"o":139.53,"t":"2026-10-19T15:45:00Z","v":15851,"vw":139.513604},{"c":138.35,"h":139.3,"l":138.32,"n":873,"o":139.295,"t":"2026-10-19T16:00:00Z","v":27315,"vw":138.727741},{"c":138.61,"h":138.7,"l":138.31,"n":1041,"o":138.33,"t":"2026-10-19T16:15:00Z","v":42849,"vw":138.467729},{"c":138.61,"h":138.67,"l":138.16,"n":984,"o":138.665,"t":"2026-10-19T16:30:00Z","v":33886,"vw":138.472591},{"c":138.745,"h":138.93,"l":138.54,"n":606,"o":138.64,"t":"2026-10-19T16:45:00Z","v":20199,"vw":138.71615},{"c":138.94,"h":138.94,"l":138.61,"n":662,"o":138.75,"t":"2026-10-19T17:00:00Z","v":21239,"vw":138.742415},{"c":138.59,"h":138.885,"l":138.56,"n":555,"o":138.87,"t":"2026-10-19T17:15:00Z","v":17527,"vw":138.774178},{"c":138.56,"h":138.635,"l":138.31,"n":912,"o":138.55,"t":"2026-10-19T17:30:00Z","v":37304,"vw":138.494368},{"c":139.061,"h":139.14,"l":138.53,"n":516,"o":138.54,"t":"2026-10-19T17:45:00Z","v":17347,"vw":138.891254},{"c":139.08,"h":139.23,"l":138.92,"n":609,"o":139.22,"t":"2026-10-19T18:00:00Z","v":19137,"vw":139.035362},{"c":138.78,"h":139.125,"l":138.73,"n":595,"o":139.08,"t":"2026-10-19T18:15:00Z","v":24649,"vw":138.949483},{"c":138.65,"h":138.8075,"l":138.54,"n":826,"o":138.8075,"t":"2026-10-19T18:30:00Z","v":29838,"vw":138.66139},{"c":138.73,"h":138.745,"l":138.57,"n":787,"o":138.7,"t":"2026-10-19T18:45:00Z","v":26546,"vw":138.646531},{"c":138.7875,"h":138.89,"l":138.33,"n":1117,"o":138.695,"t":"2026-10-19T19:00:00Z","v":36442,"vw":138.673846},{"c":139.05,"h":139.11,"l":138.71,"n":1080,"o":138.83,"t":"2026-10-19T19:15:00Z","v":30951,"vw":138.869325},{"c":139.08,"h":139.215,"l":139,"n":1423,"o":139.04,"t":"2026-10-19T19:30:00Z","v":48628,"vw":139.078915},{"c":138.82,"h":139.4,"l":138.74,"n":5219,"o":139.1,"t":"2026-10-19T19:45:00Z","v":230387,"vw":138.974331},{"c":138.85,"h":138.85,"l":138.85,"n":70,"o":138.85,"t":"2026-10-19T20:00:00Z","v":300778,"vw":138.85},{"c":140.365,"h":140.485,"l":138.395,"n":569,"o":138.85,"t":"2026-10-20T13:30:00Z","v":19844,"vw":139.474667},{"c":141.06,"h":141.16,"l":140.16,"n":749,"o":140.365,"t":"2026-10-20T13:45:00Z","v":38763,"vw":140.647041},{"c":140.1475,"h":141.2,"l":139.92,"n":848,"o":141.09,"t":"2026-10-20T14:00:00Z","v":70093,"vw":140.172739},{"c":141.19,"h":141.19,"l":140.01,"n":699,"o":140.21,"t":"2026-10-20T14:15:00Z","v":28517,"vw":140.473412},{"c":141.055,"h":141.2625,"l":140.7406,"n":891,"o":141.185,"t":"2026-10-20T14:30:00Z","v":45923,"vw":140.936339},{"c":141.365,"h":141.9242,"l":141.2,"n":954,"o":141.3,"t":"2026-10-20T14:45:00Z","v":39775,"vw":141.571161},{"c":141.13,"h":141.55,"l":140.985,"n":807,"o":141.335,"t":"2026-10-20T15:00:00Z","v":31543,"vw":141.360701},{"c":140.93,"h":141.515,"l":140.88,"n":940,"o":141.26,"t":"2026-10-20T15:15:00Z","v":35414,"vw":141.279242},{"c":140.55,"h":141.06,"l":140.31,"n":947,"o":141.05,"t":"2026-10-20T15:30:00Z","v":30639,"vw":140.777155},{"c":140.88,"h":141.02,"l":140.43,"n":754,"o":140.56,"t":"2026-10-20T15:45:00Z","v":19811,"vw":140.739945},{"c":140.675,"h":140.98,"l":140.48,"n":617,"o":140.88,"t":"2026-10-20T16:00:00Z","v":24000,"vw":140.843388},{"c":140.5,"h":140.615,"l":140.05,"n":1094,"o":140.6,"t":"2026-10-20T16:15:00Z","v":60508,"vw":140.340504},{"c":141.12,"h":141.155,"l":140.6,"n":728,"o":140.61,"t":"2026-10-20T16:30:00Z","v":20093,"vw":140.88806},{"c":140.44,"h":141.21,"l":140.4,"n":843,"o":141.125,"t":"2026-10-20T16:45:00Z","v":26884,"vw":140.874573},{"c":140.59,"h":140.66,"l":140.305,"n":584,"o":140.46,"t":"2026-10-20T17:00:00Z","v":16138,"vw":140.522251},{"c":140.71,"h":140.74,"l":140.35,"n":767,"o":140.595,"t":"2026-10-20T17:15:00Z","v":30952,"vw":140.581022},{"c":140.67,"h":140.9225,"l":140.505,"n":929,"o":140.735,"t":"2026-10-20T17:30:00Z","v":44688,"vw":140.720448},{"c":140.6,"h":140.7439,"l":140.48,"n":778,"o":140.695,"t":"2026-10-20T17:45:00Z","v":25349,"vw":140.597967},{"c":140.735,"h":140.945,"l":140.52,"n":716,"o":140.52,"t":"2026-10-20T18:00:00Z","v":24769,"vw":140.810872},{"c":140.435,"h":140.81,"l":140.38,"n":919,"o":140.726,"t":"2026-10-20T18:15:00Z","v":42630,"vw":140.677999},{"c":140.385,"h":140.73,"l":140.36,"n":850,"o":140.45,"t":"2026-10-20T18:30:00Z","v":29969,"vw":140.546771},{"c":140.195,"h":140.435,"l":140.06,"n":999,"o":140.36,"t":"2026-10-20T18:45:00Z","v":51659,"vw":140.250155},{"c":139.83,"h":140.35,"l":139.78,"n":947,"o":140.21,"t":"2026-10-20T19:00:00Z","v":37314,"vw":140.108807},{"c":139.88,"h":140.25,"l":139.59,"n":1326,"o":139.71,"t":"2026-10-20T19:15:00Z","v":46430,"vw":139.922035},{"c":140.51,"h":140.51,"l":139.89,"n":1689,"o":139.91,"t":"2026-10-20T19:30:00Z","v":50766,"vw":140.269408},{"c":140.57,"h":140.945,"l":140.3301,"n":4718,"o":140.54,"t":"2026-10-20T19:45:00Z","v":192698,"vw":140.587359},{"c":140.57,"h":140.57,"l":140.57,"n":78,"o":140.57,"t":"2026-10-20T20:00:00Z","v":130408,"vw":140.57},{"c":141.39,"h":141.8427,"l":140.15,"n":622,"o":140.46,"t":"2026-10-21T13:30:00Z","v":23201,"vw":140.918702},{"c":141.285,"h":141.885,"l":140.935,"n":925,"o":141.6,"t":"2026-10-21T13:45:00Z","v":46061,"vw":141.487106},{"c":142.11,"h":142.11,"l":140.87,"n":907,"o":140.98,"t":"2026-10-21T14:00:00Z","v":20316,"vw":141.50548},{"c":142.145,"h":142.88,"l":142.04,"n":1455,"o":142.105,"t":"2026-10-21T14:15:00Z","v":30063,"vw":142.342168},{"c":141.135,"h":142.4,"l":141.12,"n":852,"o":141.96,"t":"2026-10-21T14:30:00Z","v":28231,"vw":141.820943},{"c":141.46,"h":141.69,"l":141.16,"n":746,"o":141.185,"t":"2026-10-21T14:45:00Z","v":19173,"vw":141.410573},{"c":141.8,"h":141.8,"l":141.29,"n":813,"o":141.48,"t":"2026-10-21T15:00:00Z","v":38265,"vw":141.626857},{"c":142.09,"h":142.1,"l":141.68,"n":652,"o":141.865,"t":"2026-10-21T15:15:00Z","v":25667,"vw":141.87419},{"c":142.04,"h":142.29,"l":141.9,"n":748,"o":142.09,"t":"2026-10-21T15:30:00Z","v":18837,"vw":142.091074},{"c":141.945,"h":142.19,"l":141.89,"n":740,"o":142.13,"t":"2026-10-21T15:45:00Z","v":26003,"vw":142.017297},{"c":142.235,"h":142.235,"l":141.7,"n":679,"o":141.945,"t":"2026-10-21T16:00:00Z","v":17344,"vw":141.884606},{"c":142.12,"h":142.615,"l":142.1,"n":773,"o":142.235,"t":"2026-10-21T16:15:00Z","v":19548,"vw":142.333542},{"c":142.085,"h":142.37,"l":142.01,"n":736,"o":142.21,"t":"2026-10-21T16:30:00Z","v":23726,"vw":142.187306},{"c":141.91,"h":142.13,"l":141.86,"n":695,"o":142.13,"t":"2026-10-21T16:45:00Z","v":27755,"vw":141.947429},{"c":141.96,"h":142.245,"l":141.865,"n":865,"o":141.895,"t":"2026-10-21T17:00:00Z","v":34070,"vw":141.976129},{"c":142.01,"h":142.01,"l":141.77,"n":636,"o":141.985,"t":"2026-10-21T17:15:00Z","v":16727,"vw":141.924046},{"c":141.83,"h":142.01,"l":141.72,"n":764,"o":142.01,"t":"2026-10-21T17:30:00Z","v":24824,"vw":141.855551},{"c":141.51,"h":141.905,"l":141.49,"n":804,"o":141.79,"t":"2026-10-21T17:45:00Z","v":19695,"vw":141.784893},{"c":141.65,"h":141.78,"l":141.26,"n":982,"o":141.51,"t":"2026-10-21T18:00:00Z","v":31273,"vw":141.567806},{"c":141.355,"h":141.7651,"l":141.355,"n":990,"o":141.75,"t":"2026-10-21T18:15:00Z","v":24109,"vw":141.583513},{"c":141.53,"h":141.57,"l":141.24,"n":1006,"o":141.335,"t":"2026-10-21T18:30:00Z","v":24914,"vw":141.376369},{"c":140.91,"h":141.55,"l":140.66,"n":1664,"o":141.53,"t":"2026-10-21T18:45:00Z","v":46496,"vw":141.137192},{"c":140.71,"h":140.93,"l":140.15,"n":1332,"o":140.93,"t":"2026-10-21T19:00:00Z","v":32247,"vw":140.579375},{"c":140.995,"h":141.075,"l":140.73,"n":1247,"o":140.73,"t":"2026-10-21T19:15:00Z","v":31067,"vw":140.947025},{"c":141.4,"h":141.4,"l":140.78,"n":1332,"o":141.01,"t":"2026-10-21T19:30:00Z","v":41107,"vw":140.989434},{"c":140.89,"h":141.49,"l":140.85,"n":4456,"o":141.42,"t":"2026-10-21T19:45:00Z","v":172163,"vw":141.106154},{"c":140.95,"h":140.95,"l":140.95,"n":60,"o":140.95,"t":"2026-10-21T20:00:00Z","v":173839,"vw":140.95},{"c":140.52,"h":141.475,"l":140.03,"n":538,"o":140.41,"t":"2026-10-22T13:30:00Z","v":30428,"vw":140.869749},{"c":142.8425,"h":143.23,"l":140.7175,"n":1008,"o":140.7175,"t":"2026-10-22T13:45:00Z","v":49564,"vw":142.31083},{"c":142.07,"h":142.94,"l":141.96,"n":1163,"o":142.64,"t":"2026-10-22T14:00:00Z","v":46362,"vw":142.382243},{"c":141.95,"h":142.43,"l":141.79,"n":820,"o":142.15,"t":"2026-10-22T14:15:00Z","v":29203,"vw":142.128355},{"c":141.46,"h":141.98,"l":141.11,"n":783,"o":141.935,"t":"2026-10-22T14:30:00Z","v":15344,"vw":141.48696},{"c":142.445,"h":142.53,"l":141.455,"n":986,"o":141.455,"t":"2026-10-22T14:45:00Z","v":24889,"vw":142.014124},{"c":142.215,"h":142.445,"l":142.03,"n":535,"o":142.445,"t":"2026-10-22T15:00:00Z","v":14998,"vw":142.185563},{"c":142.35,"h":142.61,"l":142.24,"n":713,"o":142.24,"t":"2026-10-22T15:15:00Z","v":28343,"vw":142.378736},{"c":141.58,"h":142.24,"l":141.52,"n":992,"o":142.24,"t":"2026-10-22T15:30:00Z","v":29398,"vw":141.771726},{"c":142.0501,"h":142.63,"l":141.71,"n":1096,"o":141.79,"t":"2026-10-22T15:45:00Z","v":55672,"vw":142.264315},{"c":142.57,"h":142.88,"l":142.15,"n":826,"o":142.19,"t":"2026-10-22T16:00:00Z","v":24687,"vw":142.548354},{"c":142.39,"h":142.845,"l":142.29,"n":704,"o":142.5832,"t":"2026-10-22T16:15:00Z","v":20201,"vw":142.613964},{"c":142.285,"h":142.61,"l":142.26,"n":748,"o":142.32,"t":"2026-10-22T16:30:00Z","v":20632,"vw":142.410448},{"c":142.725,"h":142.735,"l":142.18,"n":780,"o":142.18,"t":"2026-10-22T16:45:00Z","v":31517,"vw":142.452766},{"c":142.49,"h":142.78,"l":142.44,"n":829,"o":142.67,"t":"2026-10-22T17:00:00Z","v":26237,"vw":142.600358},{"c":142.36,"h":142.61,"l":142.1502,"n":1229,"o":142.54,"t":"2026-10-22T17:15:00Z","v":41904,"vw":142.366079},{"c":143.01,"h":143.1,"l":142.2412,"n":983,"o":142.37,"t":"2026-10-22T17:30:00Z","v":45355,"vw":142.78868},{"c":142.52,"h":142.9978,"l":142.51,"n":981,"o":142.995,"t":"2026-10-22T17:45:00Z","v":50962,"vw":142.69272},{"c":142.84,"h":142.945,"l":142.145,"n":1326,"o":142.51,"t":"2026-10-22T18:00:00Z","v":59734,"vw":142.552302},{"c":142.29,"h":142.82,"l":142.09,"n":976,"o":142.82,"t":"2026-10-22T18:15:00Z","v":41848,"vw":142.483749},{"c":141.82,"h":142.265,"l":141.65,"n":917,"o":142.25,"t":"2026-10-22T18:30:00Z","v":22050,"vw":141.927671},{"c":142.56,"h":142.67,"l":141.815,"n":1212,"o":141.91,"t":"2026-10-22T18:45:00Z","v":56678,"vw":142.021921},{"c":142.51,"h":142.69,"l":142.2,"n":1162,"o":142.62,"t":"2026-10-22T19:00:00Z","v":38044,"vw":142.495738},{"c":142.595,"h":142.65,"l":142.18,"n":1278,"o":142.43,"t":"2026-10-22T19:15:00Z","v":42565,"vw":142.485865},{"c":142.48,"h":142.775,"l":142.31,"n":1953,"o":142.6,"t":"2026-10-22T19:30:00Z","v":74951,"vw":142.571813},{"c":142.22,"h":142.81,"l":141.98,"n":5417,"o":142.495,"t":"2026-10-22T19:45:00Z","v":240146,"vw":142.326388},{"c":142.31,"h":142.31,"l":142.31,"n":79,"o":142.31,"t":"2026-10-22T20:00:00Z","v":197841,"vw":142.31}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1597118607056314,"strike":184.35254261962456,"iv":0.6598693047320798,"gamma":0.006649226450085319,"theta":-0.0818082524109893,"vega":0.07024000519979615,"rho":0.00998910900858211,"breakevenPct":30.357848696739655},{"delta":0.15,"premium":1.4486313868613139,"strike":166.6970802919708,"iv":0.4951656934306569,"gamma":0.011719343065693432,"theta":-0.0817065693430657,"vega":0.09336277372262773,"rho":0.015134153075793182,"breakevenPct":18.15453002517892},{"delta":0.2,"premium":1.8460859977949282,"strike":159.4156560088203,"iv":0.43273605292171996,"gamma":0.01603891951488423,"theta":-0.08632690187431091,"vega":0.11178533627342889,"rho":0.020261794722525626,"breakevenPct":13.317224373982997},{"delta":0.25,"premium":2.535170893054024,"strike":156.6593164277839,"iv":0.4446985667034179,"gamma":0.017637596471885335,"theta":-0.10060474090407938,"vega":0.12633880926130098,"rho":0.025283338878845533,"breakevenPct":11.86458247546758},{"delta":0.3,"premium":3.2833502538071064,"strike":153.98984771573603,"iv":0.4552132994923858,"gamma":0.018923248730964466,"theta":-0.11309918781725889,"vega":0.13863553299492384,"rho":0.03027469492238715,"breakevenPct":10.51450914871979},{"delta":0.35,"premium":4.120913705583756,"strike":151.4517766497462,"iv":0.4635381725888325,"gamma":0.019735431472081216,"theta":-0.12289614213197969,"vega":0.14751878172588834,"rho":0.03522038954911336,"breakevenPct":9.31957722952002},{"delta":0.4,"premium":5.020845624385448,"strike":148.94788593903638,"iv":0.4698781710914454,"gamma":0.020347295968534906,"theta":-0.13043588987217306,"vega":0.15411504424778763,"rho":0.0401292007577233,"breakevenPct":8.19248932852352},{"delta":0.45,"premium":6.004129793510325,"strike":146.4896755162242,"iv":0.47356548672566373,"gamma":0.020691445427728612,"theta":-0.1349589970501475,"vega":0.15765486725663716,"rho":0.04498871917389748,"breakevenPct":7.156071470546346},{"delta":0.5,"premium":7.170874263261297,"strike":144.03241650294694,"iv":0.48276660117878195,"gamma":0.020532318271119843,"theta":-0.13932554027504912,"vega":0.15918074656188605,"rho":0.049725853972553205,"breakevenPct":6.249238118339011},{"delta":0.55,"premium":8.619793713163068,"strike":141.57662082514733,"iv":0.5004483300589392,"gamma":0.019599115913555988,"theta":-0.14345127701375246,"vega":0.15760903732809428,"rho":0.054274754070152614,"breakevenPct":5.541714945056858},{"delta":0.6,"premium":10.01962663975782,"strike":139.09687184661956,"iv":0.50847648839556,"gamma":0.018819374369323915,"theta":-0.14337255297679113,"vega":0.15417961654894044,"rho":0.05885719729071988,"breakevenPct":4.7828673223086255},{"delta":0.65,"premium":11.33143289606458,"strike":136.57416750756812,"iv":0.4991929364278507,"gamma":0.01831483350151362,"theta":-0.1357539858728557,"vega":0.14741876892028252,"rho":0.06349979326253119,"breakevenPct":3.9319797650430037},{"delta":0.7,"premium":12.718849206349203,"strike":134.06746031746033,"iv":0.4881777777777778,"gamma":0.01758968253968254,"theta":-0.12616944444444447,"vega":0.1385373015873016,"rho":0.06809151798783628,"breakevenPct":3.1454637929938336},{"delta":0.75,"premium":14.231746031746031,"strike":131.5873015873016,"iv":0.47428888888888887,"gamma":0.0164984126984127,"theta":-0.11332222222222223,"vega":0.12613650793650794,"rho":0.07259881809127999,"breakevenPct":2.4657772602400474},{"delta":0.8,"premium":17.01561822125814,"strike":128.04772234273318,"iv":0.4950746203904556,"gamma":0.01419913232104121,"theta":-0.10545140997830803,"vega":0.11195271149674618,"rho":0.07615433154671086,"breakevenPct":1.9347484814779785},{"delta":0.85,"premium":21.725896414342632,"strike":122.8187250996016,"iv":0.5525681274900398,"gamma":0.010478486055776892,"theta":-0.09906354581673306,"vega":0.09299501992031872,"rho":0.07824672479113177,"breakevenPct":1.5702491138670647},{"delta":0.9,"premium":25.61573311367381,"strike":118.21252059308073,"iv":0.5503764415156507,"gamma":0.007791762767710046,"theta":-0.0774446457990115,"vega":0.06940988467874791,"rho":0.08093939916996723,"breakevenPct":1.0668636826326547}],"put":[{"delta":0.1,"premium":1.3541793281458951,"strike":114.57078380694482,"iv":0.65441041279701,"gamma":0.006602326732089804,"theta":-0.0775896036627515,"vega":0.07014695921515947,"rho":-0.012642043827153782,"breakevenPct":20.44367614447409},{"delta":0.15,"premium":1.9737980769230767,"strike":121.97115384615384,"iv":0.5808663461538461,"gamma":0.009925,"theta":-0.09047115384615384,"vega":0.09271346153846154,"rho":-0.018932409592054313,"breakevenPct":15.678901152954277},{"delta":0.2,"premium":2.664203084832905,"strike":126.5681233933162,"iv":0.5554825192802056,"gamma":0.012723136246786634,"theta":-0.10349691516709511,"vega":0.11208303341902315,"rho":-0.02526809965300797,"breakevenPct":12.933792208219177},{"delta":0.25,"premium":3.1326160815402035,"strike":131.3193657984145,"iv":0.4850668176670441,"gamma":0.016218006795016986,"theta":-0.10159977349943375,"vega":0.1265260475651189,"rho":-0.0314673476318112,"breakevenPct":9.924285210544381},{"delta":0.3,"premium":3.9536806342015853,"strike":134.15062287655718,"iv":0.4796308040770102,"gamma":0.01797338618346546,"theta":-0.1097537938844847,"vega":0.13881370328425818,"rho":-0.037853564840964034,"breakevenPct":8.511740396068014},{"delta":0.35,"premium":4.863010967098703,"strike":136.74476570289133,"iv":0.4740917248255234,"gamma":0.019302592223330008,"theta":-0.11453798604187437,"vega":0.14735044865403787,"rho":-0.04429750921748334,"breakevenPct":7.327837301811097},{"delta":0.4,"premium":5.810169491525424,"strike":139.23728813559322,"iv":0.46850847457627115,"gamma":0.02044915254237288,"theta":-0.11787796610169492,"vega":0.15427966101694918,"rho":-0.05076619380858828,"breakevenPct":6.24192351621966},{"delta":0.45,"premium":7.463993710691824,"strike":141.81865828092242,"iv":0.49306142557651994,"gamma":0.019927044025157232,"theta":-0.12650199161425577,"vega":0.15770943396226417,"rho":-0.057707149603414616,"breakevenPct":5.590145056404602},{"delta":0.5,"premium":9.42940251572327,"strike":144.4392033542977,"iv":0.5309020964360587,"gamma":0.018669182389937106,"theta":-0.13745587002096435,"vega":0.15959622641509436,"rho":-0.06485634025175499,"breakevenPct":5.1297864952748045},{"delta":0.55,"premium":10.51432384341637,"strike":146.7482206405694,"iv":0.5126018683274022,"gamma":0.01909928825622776,"theta":-0.12973024911032027,"vega":0.15730774021352312,"rho":-0.0713938989011585,"breakevenPct":4.269624905380488},{"delta":0.6,"premium":11.359519572953737,"strike":148.97241992882562,"iv":0.4790164590747331,"gamma":0.01998896797153025,"theta":-0.11691886120996442,"vega":0.15388247330960853,"rho":-0.07776493179003721,"breakevenPct":3.3006110913696265},{"delta":0.65,"premium":13.446216617210684,"strike":151.99554896142433,"iv":0.4831362017804155,"gamma":0.01908293768545994,"theta":-0.11167848664688428,"vega":0.14794970326409496,"rho":-0.08502941768371722,"breakevenPct":2.64258847290166},{"delta":0.7,"premium":16.424418604651162,"strike":155.58139534883722,"iv":0.5107465116279071,"gamma":0.016879069767441864,"theta":-0.11002558139534885,"vega":0.13905116279069768,"rho":-0.0929338592130575,"breakevenPct":2.2156020348632963},{"delta":0.75,"premium":18.658200734394125,"strike":158.64137086903304,"iv":0.500464993880049,"gamma":0.01571627906976744,"theta":-0.09594969400244799,"vega":0.12668886168910648,"rho":-0.10029566606671109,"breakevenPct":1.6350431209058278},{"delta":0.8,"premium":21.975576923076925,"strike":162.67307692307693,"iv":0.5044538461538461,"gamma":0.01381,"theta":-0.08253615384615384,"vega":0.11184423076923077,"rho":-0.10848188165607095,"breakevenPct":1.1330897336799977},{"delta":0.85,"premium":27.324369747899155,"strike":168.61344537815125,"iv":0.5295336134453781,"gamma":0.011010084033613447,"theta":-0.06914537815126051,"vega":0.09329327731092439,"rho":-0.11823102849217605,"breakevenPct":0.7173946804496505},{"delta":0.9,"premium":37.413492063492065,"strike":179.23280423280423,"iv":0.5907269841269841,"gamma":0.007414814814814815,"theta":-0.053812698412698416,"vega":0.07034232804232805,"rho":-0.13169477946149155,"breakevenPct":0.3448020734226948}]},"raw":{"call":[{"delta":0.1,"premium":1.1597118607056314,"strike":184.35254261962456,"iv":0.6598693047320798,"gamma":0.006649226450085319,"theta":-0.0818082524109893,"vega":0.07024000519979615,"rho":0.00998910900858211,"breakevenPct":30.357848696739655},{"delta":0.15,"premium":1.4486313868613139,"strike":166.6970802919708,"iv":0.4951656934306569,"gamma":0.011719343065693432,"theta":-0.0817065693430657,"vega":0.09336277372262773,"rho":0.015134153075793182,"breakevenPct":18.15453002517892},{"delta":0.2,"premium":1.8460859977949282,"strike":159.4156560088203,"iv":0.43273605292171996,"gamma":0.01603891951488423,"theta":-0.08632690187431091,"vega":0.11178533627342889,"rho":0.020261794722525626,"breakevenPct":13.317224373982997},{"delta":0.25,"premium":2.535170893054024,"strike":156.6593164277839,"iv":0.4446985667034179,"gamma":0.017637596471885335,"theta":-0.10060474090407938,"vega":0.12633880926130098,"rho":0.025283338878845533,"breakevenPct":11.86458247546758},{"delta":0.3,"premium":3.2833502538071064,"strike":153.98984771573603,"iv":0.4552132994923858,"gamma":0.018923248730964466,"theta":-0.11309918781725889,"vega":0.13863553299492384,"rho":0.03027469492238715,"breakevenPct":10.51450914871979},{"delta":0.35,"premium":4.120913705583756,"strike":151.4517766497462,"iv":0.4635381725888325,"gamma":0.019735431472081216,"theta":-0.12289614213197969,"vega":0.14751878172588834,"rho":0.03522038954911336,"breakevenPct":9.31957722952002},{"delta":0.4,"premium":5.020845624385448,"strike":148.94788593903638,"iv":0.4698781710914454,"gamma":0.020347295968534906,"theta":-0.13043588987217306,"vega":0.15411504424778763,"rho":0.0401292007577233,"breakevenPct":8.19248932852352},{"delta":0.45,"premium":6.004129793510325,"strike":146.4896755162242,"iv":0.47356548672566373,"gamma":0.020691445427728612,"theta":-0.1349589970501475,"vega":0.15765486725663716,"rho":0.04498871917389748,"breakevenPct":7.156071470546346},{"delta":0.5,"premium":7.170874263261297,"strike":144.03241650294694,"iv":0.48276660117878195,"gamma":0.020532318271119843,"theta":-0.13932554027504912,"vega":0.15918074656188605,"rho":0.049725853972553205,"breakevenPct":6.249238118339011},{"delta":0.55,"premium":8.619793713163068,"strike":141.57662082514733,"iv":0.5004483300589392,"gamma":0.019599115913555988,"theta":-0.14345127701375246,"vega":0.15760903732809428,"rho":0.054274754070152614,"breakevenPct":5.541714945056858},{"delta":0.6,"premium":10.01962663975782,"strike":139.09687184661956,"iv":0.50847648839556,"gamma":0.018819374369323915,"theta":-0.14337255297679113,"vega":0.15417961654894044,"rho":0.05885719729071988,"breakevenPct":4.7828673223086255},{"delta":0.65,"premium":11.33143289606458,"strike":136.57416750756812,"iv":0.4991929364278507,"gamma":0.01831483350151362,"theta":-0.1357539858728557,"vega":0.14741876892028252,"rho":0.06349979326253119,"breakevenPct":3.9319797650430037},{"delta":0.7,"premium":12.718849206349203,"strike":134.06746031746033,"iv":0.4881777777777778,"gamma":0.01758968253968254,"theta":-0.12616944444444447,"vega":0.1385373015873016,"rho":0.06809151798783628,"breakevenPct":3.1454637929938336},{"delta":0.75,"premium":14.231746031746031,"strike":131.5873015873016,"iv":0.47428888888888887,"gamma":0.0164984126984127,"theta":-0.11332222222222223,"vega":0.12613650793650794,"rho":0.07259881809127999,"breakevenPct":2.4657772602400474},{"delta":0.8,"premium":17.01561822125814,"strike":128.04772234273318,"iv":0.4950746203904556,"gamma":0.01419913232104121,"theta":-0.10545140997830803,"vega":0.11195271149674618,"rho":0.07615433154671086,"breakevenPct":1.9347484814779785},{"delta":0.85,"premium":21.725896414342632,"strike":122.8187250996016,"iv":0.5525681274900398,"gamma":0.010478486055776892,"theta":-0.09906354581673306,"vega":0.09299501992031872,"rho":0.07824672479113177,"breakevenPct":1.5702491138670647},{"delta":0.9,"premium":25.61573311367381,"strike":118.21252059308073,"iv":0.5503764415156507,"gamma":0.007791762767710046,"theta":-0.0774446457990115,"vega":0.06940988467874791,"rho":0.08093939916996723,"breakevenPct":1.0668636826326547}],"put":[{"delta":0.1,"premium":1.3541793281458951,"strike":114.57078380694482,"iv":0.65441041279701,"gamma":0.006602326732089804,"theta":-0.0775896036627515,"vega":0.07014695921515947,"rho":-0.012642043827153782,"breakevenPct":20.44367614447409},{"delta":0.15,"premium":1.9737980769230767,"strike":121.97115384615384,"iv":0.5808663461538461,"gamma":0.009925,"theta":-0.09047115384615384,"vega":0.09271346153846154,"rho":-0.018932409592054313,"breakevenPct":15.678901152954277},{"delta":0.2,"premium":2.664203084832905,"strike":126.5681233933162,"iv":0.5554825192802056,"gamma":0.012723136246786634,"theta":-0.10349691516709511,"vega":0.11208303341902315,"rho":-0.02526809965300797,"breakevenPct":12.933792208219177},{"delta":0.25,"premium":3.1326160815402035,"strike":131.3193657984145,"iv":0.4850668176670441,"gamma":0.016218006795016986,"theta":-0.10159977349943375,"vega":0.1265260475651189,"rho":-0.0314673476318112,"breakevenPct":9.924285210544381},{"delta":0.3,"premium":3.9536806342015853,"strike":134.15062287655718,"iv":0.4796308040770102,"gamma":0.01797338618346546,"theta":-0.1097537938844847,"vega":0.13881370328425818,"rho":-0.037853564840964034,"breakevenPct":8.511740396068014},{"delta":0.35,"premium":4.863010967098703,"strike":136.74476570289133,"iv":0.4740917248255234,"gamma":0.019302592223330008,"theta":-0.11453798604187437,"vega":0.14735044865403787,"rho":-0.04429750921748334,"breakevenPct":7.327837301811097},{"delta":0.4,"premium":5.810169491525424,"strike":139.23728813559322,"iv":0.46850847457627115,"gamma":0.02044915254237288,"theta":-0.11787796610169492,"vega":0.15427966101694918,"rho":-0.05076619380858828,"breakevenPct":6.24192351621966},{"delta":0.45,"premium":7.463993710691824,"strike":141.81865828092242,"iv":0.49306142557651994,"gamma":0.019927044025157232,"theta":-0.12650199161425577,"vega":0.15770943396226417,"rho":-0.057707149603414616,"breakevenPct":5.590145056404602},{"delta":0.5,"premium":9.42940251572327,"strike":144.4392033542977,"iv":0.5309020964360587,"gamma":0.018669182389937106,"theta":-0.13745587002096435,"vega":0.15959622641509436,"rho":-0.06485634025175499,"breakevenPct":5.1297864952748045},{"delta":0.55,"premium":10.51432384341637,"strike":146.7482206405694,"iv":0.5126018683274022,"gamma":0.01909928825622776,"theta":-0.12973024911032027,"vega":0.15730774021352312,"rho":-0.0713938989011585,"breakevenPct":4.269624905380488},{"delta":0.6,"premium":11.359519572953737,"strike":148.97241992882562,"iv":0.4790164590747331,"gamma":0.01998896797153025,"theta":-0.11691886120996442,"vega":0.15388247330960853,"rho":-0.07776493179003721,"breakevenPct":3.3006110913696265},{"delta":0.65,"premium":13.446216617210684,"strike":151.99554896142433,"iv":0.4831362017804155,"gamma":0.01908293768545994,"theta":-0.11167848664688428,"vega":0.14794970326409496,"rho":-0.08502941768371722,"breakevenPct":2.64258847290166},{"delta":0.7,"premium":16.424418604651162,"strike":155.58139534883722,"iv":0.5107465116279071,"gamma":0.016879069767441864,"theta":-0.11002558139534885,"vega":0.13905116279069768,"rho":-0.0929338592130575,"breakevenPct":2.2156020348632963},{"delta":0.75,"premium":18.658200734394125,"strike":158.64137086903304,"iv":0.500464993880049,"gamma":0.01571627906976744,"theta":-0.09594969400244799,"vega":0.12668886168910648,"rho":-0.10029566606671109,"breakevenPct":1.6350431209058278},{"delta":0.8,"premium":21.975576923076925,"strike":162.67307692307693,"iv":0.5044538461538461,"gamma":0.01381,"theta":-0.08253615384615384,"vega":0.11184423076923077,"rho":-0.10848188165607095,"breakevenPct":1.1330897336799977},{"delta":0.85,"premium":27.324369747899155,"strike":168.61344537815125,"iv":0.5295336134453781,"gamma":0.011010084033613447,"theta":-0.06914537815126051,"vega":0.09329327731092439,"rho":-0.11823102849217605,"breakevenPct":0.7173946804496505},{"delta":0.9,"premium":37.413492063492065,"strike":179.23280423280423,"iv":0.5907269841269841,"gamma":0.007414814814814815,"theta":-0.053812698412698416,"vega":0.07034232804232805,"rho":-0.13169477946149155,"breakevenPct":0.3448020734226948}]}},"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"}}