{"symbol":"COP","url":"https://intraalpha.com/companies/COP","capturedAt":"2026-10-15T20:34:50.959Z","state":"partial","quote":{"symbol":"COP","last_price":141.52,"prev_close":142.34,"regular_close":141.73,"change":-0.82,"change_pct":-0.5761,"regular_change":-0.61,"regular_change_pct":-0.4286,"extended_change":-0.21,"extended_change_pct":-0.1482,"bid":138.23,"ask":143.13,"bid_size":100,"ask_size":100,"volume":7404526,"vwap":141.699187,"open":143,"high":143.13,"low":140.81,"close":141.73,"trade_count":82627,"last_trade_at":"2026-10-15T20:12:33.593445263Z","last_quote_at":"2026-10-15T20:28:42.818862752Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:47.562968518-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":131.16,"h":131.16,"l":130.5,"n":39,"o":130.5,"t":"2026-10-08T08:00:00Z","v":1380,"vw":130.788313},{"c":131.08,"h":131.33,"l":131.08,"n":29,"o":131.33,"t":"2026-10-08T08:45:00Z","v":2065,"vw":131.145259},{"c":131.45,"h":131.45,"l":131.19,"n":6,"o":131.19,"t":"2026-10-08T10:10:00Z","v":585,"vw":131.271429},{"c":131.6,"h":131.6,"l":131.51,"n":2,"o":131.51,"t":"2026-10-08T10:30:00Z","v":300,"vw":131.54},{"c":132,"h":132,"l":131.9,"n":28,"o":131.9,"t":"2026-10-08T10:40:00Z","v":1203,"vw":131.975344},{"c":133,"h":133,"l":132.11,"n":11,"o":132.11,"t":"2026-10-08T10:50:00Z","v":787,"vw":132.425603},{"c":132.27,"h":132.27,"l":132.27,"n":32,"o":132.27,"t":"2026-10-08T11:00:00Z","v":230,"vw":132.27},{"c":132.6,"h":132.6,"l":132.55,"n":11,"o":132.55,"t":"2026-10-08T11:10:00Z","v":947,"vw":132.571127},{"c":132.84,"h":132.84,"l":132.834,"n":2,"o":132.834,"t":"2026-10-08T11:20:00Z","v":300,"vw":132.836},{"c":132.6517,"h":132.6517,"l":132.6517,"n":1,"o":132.6517,"t":"2026-10-08T11:25:00Z","v":100,"vw":132.6517},{"c":132.65,"h":132.65,"l":132.59,"n":2,"o":132.59,"t":"2026-10-08T11:30:00Z","v":268,"vw":132.627612},{"c":132.7,"h":132.7,"l":132.7,"n":9,"o":132.7,"t":"2026-10-08T11:40:00Z","v":121,"vw":132.7},{"c":132.5,"h":132.5,"l":132.5,"n":13,"o":132.5,"t":"2026-10-08T11:45:00Z","v":139,"vw":132.5},{"c":132.3701,"h":132.5,"l":132.3701,"n":4,"o":132.5,"t":"2026-10-08T12:00:00Z","v":214,"vw":132.43505},{"c":132.58,"h":132.58,"l":132.58,"n":2,"o":132.58,"t":"2026-10-08T12:05:00Z","v":334,"vw":132.58},{"c":132.55,"h":132.55,"l":132.55,"n":2,"o":132.55,"t":"2026-10-08T12:15:00Z","v":715,"vw":132.55},{"c":132.6,"h":132.6,"l":132.6,"n":3,"o":132.6,"t":"2026-10-08T12:20:00Z","v":137,"vw":132.6},{"c":132.45,"h":132.45,"l":132.45,"n":4,"o":132.45,"t":"2026-10-08T12:30:00Z","v":185,"vw":132.45},{"c":132.69,"h":132.69,"l":132.69,"n":1,"o":132.69,"t":"2026-10-08T12:35:00Z","v":100,"vw":132.69},{"c":132.75,"h":132.75,"l":132.5,"n":13,"o":132.5,"t":"2026-10-08T12:40:00Z","v":685,"vw":132.664153},{"c":132.75,"h":132.82,"l":132.75,"n":4,"o":132.82,"t":"2026-10-08T13:00:00Z","v":900,"vw":132.765978},{"c":132.48,"h":132.48,"l":132.48,"n":4,"o":132.48,"t":"2026-10-08T13:15:00Z","v":230,"vw":132.48},{"c":132.73,"h":132.73,"l":132.73,"n":6,"o":132.73,"t":"2026-10-08T13:20:00Z","v":516,"vw":132.73},{"c":132.815,"h":133.235,"l":132.135,"n":1184,"o":132.76,"t":"2026-10-08T13:30:00Z","v":122331,"vw":132.731306},{"c":132.515,"h":133.105,"l":132.255,"n":965,"o":132.84,"t":"2026-10-08T13:35:00Z","v":59050,"vw":132.602665},{"c":132.73,"h":132.83,"l":132.47,"n":934,"o":132.5669,"t":"2026-10-08T13:40:00Z","v":44978,"vw":132.636168},{"c":133.05,"h":133.25,"l":132.74,"n":1680,"o":132.74,"t":"2026-10-08T13:45:00Z","v":87066,"vw":132.990023},{"c":132.85,"h":133.19,"l":132.76,"n":936,"o":133.0432,"t":"2026-10-08T13:50:00Z","v":50375,"vw":132.915169},{"c":132.885,"h":133.07,"l":132.76,"n":786,"o":132.92,"t":"2026-10-08T13:55:00Z","v":37040,"vw":132.905735},{"c":132.985,"h":133.155,"l":132.73,"n":1850,"o":132.92,"t":"2026-10-08T14:00:00Z","v":103404,"vw":132.931783},{"c":133.055,"h":133.135,"l":132.86,"n":1273,"o":133.025,"t":"2026-10-08T14:05:00Z","v":59545,"vw":132.968309},{"c":132.97,"h":133.12,"l":132.79,"n":1373,"o":133.03,"t":"2026-10-08T14:10:00Z","v":82668,"vw":132.926789},{"c":133.15,"h":133.15,"l":132.93,"n":1118,"o":132.94,"t":"2026-10-08T14:15:00Z","v":58205,"vw":133.033878},{"c":133.08,"h":133.43,"l":133.01,"n":1825,"o":133.155,"t":"2026-10-08T14:20:00Z","v":103910,"vw":133.19729},{"c":133.205,"h":133.2699,"l":132.86,"n":1454,"o":133.08,"t":"2026-10-08T14:25:00Z","v":68367,"vw":133.034035},{"c":133.05,"h":133.27,"l":133.02,"n":1604,"o":133.215,"t":"2026-10-08T14:30:00Z","v":61369,"vw":133.144914},{"c":133.18,"h":133.19,"l":132.94,"n":1461,"o":133.025,"t":"2026-10-08T14:35:00Z","v":56760,"vw":133.04113},{"c":133.5847,"h":133.61,"l":133.14,"n":1289,"o":133.18,"t":"2026-10-08T14:40:00Z","v":57056,"vw":133.345112},{"c":133.72,"h":133.75,"l":133.58,"n":1211,"o":133.58,"t":"2026-10-08T14:45:00Z","v":44756,"vw":133.683056},{"c":133.97,"h":134,"l":133.71,"n":1498,"o":133.72,"t":"2026-10-08T14:50:00Z","v":51013,"vw":133.858414},{"c":134.0539,"h":134.06,"l":133.88,"n":1596,"o":133.985,"t":"2026-10-08T14:55:00Z","v":72103,"vw":133.982281},{"c":134.265,"h":134.3,"l":133.9175,"n":1699,"o":134.035,"t":"2026-10-08T15:00:00Z","v":69375,"vw":134.099474},{"c":134.01,"h":134.2525,"l":133.98,"n":1457,"o":134.25,"t":"2026-10-08T15:05:00Z","v":66336,"vw":134.122595},{"c":133.86,"h":134.05,"l":133.79,"n":1354,"o":134.01,"t":"2026-10-08T15:10:00Z","v":57600,"vw":133.898484},{"c":133.76,"h":133.905,"l":133.75,"n":1152,"o":133.87,"t":"2026-10-08T15:15:00Z","v":43638,"vw":133.809786},{"c":133.55,"h":133.75,"l":133.42,"n":1362,"o":133.75,"t":"2026-10-08T15:20:00Z","v":90832,"vw":133.541225},{"c":133.535,"h":133.665,"l":133.47,"n":1042,"o":133.57,"t":"2026-10-08T15:25:00Z","v":44325,"vw":133.576528},{"c":133.87,"h":133.87,"l":133.54,"n":1130,"o":133.55,"t":"2026-10-08T15:30:00Z","v":38073,"vw":133.7738},{"c":133.91,"h":133.9325,"l":133.81,"n":1148,"o":133.88,"t":"2026-10-08T15:35:00Z","v":43927,"vw":133.867147},{"c":133.95,"h":134.01,"l":133.89,"n":1059,"o":133.92,"t":"2026-10-08T15:40:00Z","v":41397,"vw":133.956492},{"c":134.14,"h":134.14,"l":133.97,"n":919,"o":133.97,"t":"2026-10-08T15:45:00Z","v":33796,"vw":134.042294},{"c":134.095,"h":134.215,"l":134.02,"n":934,"o":134.215,"t":"2026-10-08T15:50:00Z","v":35177,"vw":134.095741},{"c":134.06,"h":134.16,"l":134.04,"n":1062,"o":134.1,"t":"2026-10-08T15:55:00Z","v":40307,"vw":134.099133},{"c":134.15,"h":134.18,"l":134.03,"n":900,"o":134.07,"t":"2026-10-08T16:00:00Z","v":33817,"vw":134.126545},{"c":134.05,"h":134.1459,"l":134,"n":915,"o":134.14,"t":"2026-10-08T16:05:00Z","v":34122,"vw":134.068377},{"c":134.1798,"h":134.1798,"l":133.97,"n":1031,"o":134.05,"t":"2026-10-08T16:10:00Z","v":43442,"vw":134.040551},{"c":133.91,"h":134.37,"l":132.76,"n":6855,"o":134.175,"t":"2026-10-08T16:15:00Z","v":343556,"vw":133.609274},{"c":133.615,"h":134.06,"l":133.53,"n":1239,"o":134.01,"t":"2026-10-08T16:20:00Z","v":54077,"vw":133.780014},{"c":133.625,"h":133.765,"l":133.51,"n":1074,"o":133.51,"t":"2026-10-08T16:25:00Z","v":53781,"vw":133.608761},{"c":133.57,"h":133.659,"l":133.41,"n":1148,"o":133.659,"t":"2026-10-08T16:30:00Z","v":52783,"vw":133.514108},{"c":133.25,"h":133.65,"l":133.25,"n":1170,"o":133.6,"t":"2026-10-08T16:35:00Z","v":52613,"vw":133.451617},{"c":133.235,"h":133.32,"l":132.82,"n":1535,"o":133.275,"t":"2026-10-08T16:40:00Z","v":68280,"vw":133.099747},{"c":133.43,"h":133.48,"l":133.25,"n":1026,"o":133.28,"t":"2026-10-08T16:45:00Z","v":46659,"vw":133.405604},{"c":133.405,"h":133.44,"l":132.98,"n":1825,"o":133.38,"t":"2026-10-08T16:50:00Z","v":88198,"vw":133.214801},{"c":133.69,"h":133.69,"l":133.2,"n":1278,"o":133.36,"t":"2026-10-08T16:55:00Z","v":48008,"vw":133.410657},{"c":133.815,"h":133.82,"l":133.55,"n":1059,"o":133.69,"t":"2026-10-08T17:00:00Z","v":39641,"vw":133.671837},{"c":133.94,"h":133.945,"l":133.73,"n":888,"o":133.79,"t":"2026-10-08T17:05:00Z","v":43019,"vw":133.850172},{"c":134.02,"h":134.1289,"l":133.84,"n":1113,"o":133.89,"t":"2026-10-08T17:10:00Z","v":42900,"vw":134.013381},{"c":133.91,"h":134.04,"l":133.81,"n":1345,"o":134.025,"t":"2026-10-08T17:15:00Z","v":52102,"vw":133.949221},{"c":134.03,"h":134.07,"l":133.9,"n":900,"o":133.94,"t":"2026-10-08T17:20:00Z","v":29366,"vw":133.981162},{"c":134.14,"h":134.19,"l":133.98,"n":1078,"o":134.03,"t":"2026-10-08T17:25:00Z","v":47076,"vw":134.101978},{"c":134.22,"h":134.27,"l":134.07,"n":1089,"o":134.1,"t":"2026-10-08T17:30:00Z","v":40978,"vw":134.144587},{"c":134.17,"h":134.36,"l":134.14,"n":1301,"o":134.265,"t":"2026-10-08T17:35:00Z","v":51745,"vw":134.250384},{"c":134.31,"h":134.33,"l":134.1,"n":1183,"o":134.175,"t":"2026-10-08T17:40:00Z","v":39833,"vw":134.244691},{"c":134.26,"h":134.34,"l":134.16,"n":1083,"o":134.29,"t":"2026-10-08T17:45:00Z","v":43743,"vw":134.247327},{"c":134.1723,"h":134.325,"l":134.16,"n":1017,"o":134.22,"t":"2026-10-08T17:50:00Z","v":42420,"vw":134.246923},{"c":134.11,"h":134.2,"l":134.06,"n":966,"o":134.16,"t":"2026-10-08T17:55:00Z","v":38876,"vw":134.140401},{"c":134.33,"h":134.37,"l":134.06,"n":917,"o":134.115,"t":"2026-10-08T18:00:00Z","v":37339,"vw":134.213135},{"c":134.44,"h":134.47,"l":134.25,"n":1042,"o":134.34,"t":"2026-10-08T18:05:00Z","v":31909,"vw":134.316132},{"c":134.265,"h":134.44,"l":134.165,"n":1032,"o":134.44,"t":"2026-10-08T18:10:00Z","v":45246,"vw":134.325166},{"c":134.23,"h":134.27,"l":134.17,"n":820,"o":134.245,"t":"2026-10-08T18:15:00Z","v":30083,"vw":134.220405},{"c":134.24,"h":134.4,"l":134.24,"n":959,"o":134.25,"t":"2026-10-08T18:20:00Z","v":41371,"vw":134.305712},{"c":134.13,"h":134.33,"l":134.1,"n":1083,"o":134.24,"t":"2026-10-08T18:25:00Z","v":48352,"vw":134.20121},{"c":134.1,"h":134.16,"l":134.015,"n":1141,"o":134.12,"t":"2026-10-08T18:30:00Z","v":52479,"vw":134.111926},{"c":134.14,"h":134.185,"l":134.09,"n":880,"o":134.1,"t":"2026-10-08T18:35:00Z","v":32507,"vw":134.128147},{"c":134.27,"h":134.3,"l":134.14,"n":822,"o":134.145,"t":"2026-10-08T18:40:00Z","v":28456,"vw":134.226211},{"c":134.305,"h":134.3358,"l":134.26,"n":908,"o":134.29,"t":"2026-10-08T18:45:00Z","v":32174,"vw":134.298823},{"c":134.26,"h":134.33,"l":134.21,"n":888,"o":134.31,"t":"2026-10-08T18:50:00Z","v":32354,"vw":134.243725},{"c":134.245,"h":134.35,"l":134.21,"n":954,"o":134.27,"t":"2026-10-08T18:55:00Z","v":35343,"vw":134.265255},{"c":134.33,"h":134.3899,"l":134.19,"n":1002,"o":134.235,"t":"2026-10-08T19:00:00Z","v":35591,"vw":134.281108},{"c":134.47,"h":134.51,"l":134.33,"n":914,"o":134.33,"t":"2026-10-08T19:05:00Z","v":31220,"vw":134.451998},{"c":134.63,"h":134.6652,"l":134.465,"n":1124,"o":134.47,"t":"2026-10-08T19:10:00Z","v":40238,"vw":134.578585},{"c":134.715,"h":134.77,"l":134.61,"n":1222,"o":134.63,"t":"2026-10-08T19:15:00Z","v":55720,"vw":134.68931},{"c":134.605,"h":134.76,"l":134.6,"n":1373,"o":134.72,"t":"2026-10-08T19:20:00Z","v":56625,"vw":134.704448},{"c":134.445,"h":134.64,"l":134.445,"n":1322,"o":134.6,"t":"2026-10-08T19:25:00Z","v":52520,"vw":134.52601},{"c":134.28,"h":134.56,"l":134.28,"n":1951,"o":134.43,"t":"2026-10-08T19:30:00Z","v":97278,"vw":134.419633},{"c":134.26,"h":134.37,"l":134.205,"n":1461,"o":134.31,"t":"2026-10-08T19:35:00Z","v":59247,"vw":134.29108},{"c":134.14,"h":134.3,"l":134.135,"n":2063,"o":134.25,"t":"2026-10-08T19:40:00Z","v":90769,"vw":134.227852},{"c":134.138,"h":134.26,"l":134.05,"n":2001,"o":134.13,"t":"2026-10-08T19:45:00Z","v":95383,"vw":134.155781},{"c":134.275,"h":134.29,"l":133.98,"n":3031,"o":134.11,"t":"2026-10-08T19:50:00Z","v":127445,"vw":134.082642},{"c":134.2,"h":134.4,"l":134.18,"n":7980,"o":134.29,"t":"2026-10-08T19:55:00Z","v":445112,"vw":134.264558},{"c":134.19,"h":134.19,"l":134.19,"n":95,"o":134.19,"t":"2026-10-08T20:00:00Z","v":1102461,"vw":134.19},{"c":133.628,"h":134.14,"l":133.628,"n":10,"o":134.14,"t":"2026-10-08T20:20:00Z","v":1000,"vw":133.885765},{"c":133.2945,"h":133.2945,"l":133.2945,"n":1,"o":133.2945,"t":"2026-10-08T22:30:00Z","v":200,"vw":133.2945},{"c":133.75,"h":133.75,"l":133.75,"n":1,"o":133.75,"t":"2026-10-08T23:35:00Z","v":129,"vw":133.75},{"c":134.7978,"h":134.7978,"l":134.7978,"n":3,"o":134.7978,"t":"2026-10-08T23:50:00Z","v":102,"vw":134.7978},{"c":133.5,"h":133.5,"l":133.5,"n":1,"o":133.5,"t":"2026-10-09T08:00:00Z","v":600,"vw":133.5},{"c":133.66,"h":133.66,"l":133.66,"n":17,"o":133.66,"t":"2026-10-09T08:05:00Z","v":164,"vw":133.66},{"c":133.35,"h":133.35,"l":133.35,"n":3,"o":133.35,"t":"2026-10-09T10:30:00Z","v":114,"vw":133.35},{"c":133.28,"h":133.28,"l":133.28,"n":5,"o":133.28,"t":"2026-10-09T11:00:00Z","v":471,"vw":133.28},{"c":133.11,"h":133.18,"l":133.11,"n":8,"o":133.18,"t":"2026-10-09T11:30:00Z","v":352,"vw":133.144653},{"c":133.13,"h":133.13,"l":133.13,"n":6,"o":133.13,"t":"2026-10-09T11:50:00Z","v":400,"vw":133.13},{"c":133.2,"h":133.2,"l":133.2,"n":1,"o":133.2,"t":"2026-10-09T12:25:00Z","v":1800,"vw":133.2},{"c":133.98,"h":133.98,"l":133.98,"n":4,"o":133.98,"t":"2026-10-09T12:55:00Z","v":213,"vw":133.98},{"c":134.525,"h":134.6,"l":132.9447,"n":1644,"o":133.85,"t":"2026-10-09T13:30:00Z","v":114834,"vw":134.070702},{"c":134.82,"h":135.13,"l":134.2262,"n":1662,"o":134.45,"t":"2026-10-09T13:35:00Z","v":87499,"vw":134.804855},{"c":135.45,"h":135.5025,"l":134.79,"n":849,"o":134.7948,"t":"2026-10-09T13:40:00Z","v":47023,"vw":135.259196},{"c":135.34,"h":135.44,"l":135.19,"n":728,"o":135.32,"t":"2026-10-09T13:45:00Z","v":31365,"vw":135.29901},{"c":135.38,"h":135.435,"l":135.09,"n":844,"o":135.34,"t":"2026-10-09T13:50:00Z","v":41475,"vw":135.234488},{"c":135.44,"h":135.561,"l":135.16,"n":816,"o":135.38,"t":"2026-10-09T13:55:00Z","v":46358,"vw":135.380037},{"c":135.24,"h":135.55,"l":135.24,"n":736,"o":135.49,"t":"2026-10-09T14:00:00Z","v":34692,"vw":135.417565},{"c":134.75,"h":135.24,"l":134.75,"n":848,"o":135.2001,"t":"2026-10-09T14:05:00Z","v":35961,"vw":135.056033},{"c":135.08,"h":135.18,"l":134.8,"n":984,"o":134.8,"t":"2026-10-09T14:10:00Z","v":45329,"vw":135.070595},{"c":135.21,"h":135.28,"l":135.02,"n":940,"o":135.11,"t":"2026-10-09T14:15:00Z","v":42511,"vw":135.160803},{"c":135.155,"h":135.2163,"l":135.02,"n":754,"o":135.2163,"t":"2026-10-09T14:20:00Z","v":29917,"vw":135.109531},{"c":134.9103,"h":135.15,"l":134.8575,"n":922,"o":135.15,"t":"2026-10-09T14:25:00Z","v":38791,"vw":134.985108},{"c":135.18,"h":135.18,"l":134.85,"n":812,"o":134.91,"t":"2026-10-09T14:30:00Z","v":33302,"vw":135.036084},{"c":135.3,"h":135.375,"l":135.19,"n":940,"o":135.19,"t":"2026-10-09T14:35:00Z","v":43768,"vw":135.275532},{"c":135.2,"h":135.41,"l":135.2,"n":1038,"o":135.3,"t":"2026-10-09T14:40:00Z","v":48223,"vw":135.322356},{"c":135.25,"h":135.27,"l":135.08,"n":915,"o":135.175,"t":"2026-10-09T14:45:00Z","v":34700,"vw":135.164007},{"c":135.2,"h":135.33,"l":135.2,"n":779,"o":135.25,"t":"2026-10-09T14:50:00Z","v":29217,"vw":135.280239},{"c":135.26,"h":135.32,"l":135.16,"n":922,"o":135.25,"t":"2026-10-09T14:55:00Z","v":38074,"vw":135.242705},{"c":135.16,"h":135.31,"l":134.89,"n":1914,"o":135.275,"t":"2026-10-09T15:00:00Z","v":75918,"vw":135.115228},{"c":135.24,"h":135.41,"l":135.12,"n":953,"o":135.12,"t":"2026-10-09T15:05:00Z","v":32985,"vw":135.324148},{"c":135.48,"h":135.499,"l":135.195,"n":879,"o":135.27,"t":"2026-10-09T15:10:00Z","v":48216,"vw":135.386802},{"c":135.265,"h":135.5,"l":135.25,"n":729,"o":135.48,"t":"2026-10-09T15:15:00Z","v":21608,"vw":135.363443},{"c":135.1,"h":135.265,"l":135.06,"n":841,"o":135.265,"t":"2026-10-09T15:20:00Z","v":31548,"vw":135.191529},{"c":135.26,"h":135.26,"l":135,"n":717,"o":135.07,"t":"2026-10-09T15:25:00Z","v":22053,"vw":135.088872},{"c":135.255,"h":135.28,"l":135.11,"n":817,"o":135.26,"t":"2026-10-09T15:30:00Z","v":28823,"vw":135.229246},{"c":134.89,"h":135.31,"l":134.835,"n":830,"o":135.265,"t":"2026-10-09T15:35:00Z","v":32744,"vw":135.064048},{"c":135,"h":135.12,"l":134.84,"n":954,"o":134.89,"t":"2026-10-09T15:40:00Z","v":28439,"vw":135.019212},{"c":135.03,"h":135.07,"l":134.94,"n":765,"o":135,"t":"2026-10-09T15:45:00Z","v":22556,"vw":135.010302},{"c":134.96,"h":135.02,"l":134.84,"n":742,"o":135.02,"t":"2026-10-09T15:50:00Z","v":20535,"vw":134.904022},{"c":134.91,"h":134.96,"l":134.81,"n":706,"o":134.93,"t":"2026-10-09T15:55:00Z","v":25877,"vw":134.863116},{"c":134.68,"h":134.94,"l":134.6401,"n":709,"o":134.91,"t":"2026-10-09T16:00:00Z","v":215161,"vw":134.782752},{"c":134.69,"h":134.7,"l":134.52,"n":805,"o":134.67,"t":"2026-10-09T16:05:00Z","v":29203,"vw":134.619166},{"c":134.79,"h":134.85,"l":134.68,"n":826,"o":134.71,"t":"2026-10-09T16:10:00Z","v":44837,"vw":134.784884},{"c":134.89,"h":134.89,"l":134.755,"n":865,"o":134.79,"t":"2026-10-09T16:15:00Z","v":29251,"vw":134.810121},{"c":134.55,"h":134.905,"l":134.5,"n":894,"o":134.905,"t":"2026-10-09T16:20:00Z","v":31395,"vw":134.672405},{"c":134.57,"h":134.58,"l":134.47,"n":638,"o":134.55,"t":"2026-10-09T16:25:00Z","v":21101,"vw":134.528816},{"c":134.685,"h":134.685,"l":134.565,"n":626,"o":134.565,"t":"2026-10-09T16:30:00Z","v":22169,"vw":134.625654},{"c":134.69,"h":134.78,"l":134.67,"n":575,"o":134.68,"t":"2026-10-09T16:35:00Z","v":17160,"vw":134.720752},{"c":134.535,"h":134.715,"l":134.535,"n":794,"o":134.715,"t":"2026-10-09T16:40:00Z","v":28400,"vw":134.631406},{"c":134.59,"h":134.59,"l":134.42,"n":686,"o":134.53,"t":"2026-10-09T16:45:00Z","v":22770,"vw":134.497154},{"c":134.675,"h":134.675,"l":134.54,"n":704,"o":134.575,"t":"2026-10-09T16:50:00Z","v":27683,"vw":134.595987},{"c":134.66,"h":134.71,"l":134.625,"n":574,"o":134.685,"t":"2026-10-09T16:55:00Z","v":15842,"vw":134.664904},{"c":134.674,"h":134.74,"l":134.65,"n":696,"o":134.7,"t":"2026-10-09T17:00:00Z","v":19909,"vw":134.686224},{"c":134.49,"h":134.66,"l":134.465,"n":603,"o":134.66,"t":"2026-10-09T17:05:00Z","v":24567,"vw":134.5364},{"c":134.62,"h":134.63,"l":134.39,"n":926,"o":134.51,"t":"2026-10-09T17:10:00Z","v":33106,"vw":134.502412},{"c":134.6,"h":134.67,"l":134.595,"n":587,"o":134.62,"t":"2026-10-09T17:15:00Z","v":20681,"vw":134.633543},{"c":134.53,"h":134.605,"l":134.48,"n":683,"o":134.585,"t":"2026-10-09T17:20:00Z","v":25477,"vw":134.558372},{"c":134.58,"h":134.62,"l":134.43,"n":879,"o":134.55,"t":"2026-10-09T17:25:00Z","v":34545,"vw":134.511717},{"c":134.545,"h":134.58,"l":134.34,"n":1070,"o":134.58,"t":"2026-10-09T17:30:00Z","v":41961,"vw":134.490753},{"c":134.59,"h":134.61,"l":134.51,"n":757,"o":134.53,"t":"2026-10-09T17:35:00Z","v":29751,"vw":134.559846},{"c":134.62,"h":134.66,"l":134.57,"n":586,"o":134.61,"t":"2026-10-09T17:40:00Z","v":18279,"vw":134.622841},{"c":134.67,"h":134.6706,"l":134.47,"n":818,"o":134.6299,"t":"2026-10-09T17:45:00Z","v":40025,"vw":134.567435},{"c":134.72,"h":134.72,"l":134.61,"n":611,"o":134.67,"t":"2026-10-09T17:50:00Z","v":15809,"vw":134.658192},{"c":135,"h":135,"l":134.72,"n":747,"o":134.72,"t":"2026-10-09T17:55:00Z","v":21265,"vw":134.849256},{"c":135,"h":135.015,"l":134.92,"n":733,"o":134.995,"t":"2026-10-09T18:00:00Z","v":26185,"vw":134.974222},{"c":134.81,"h":135.0199,"l":134.8,"n":583,"o":135,"t":"2026-10-09T18:05:00Z","v":17081,"vw":134.872358},{"c":134.94,"h":134.97,"l":134.8,"n":613,"o":134.81,"t":"2026-10-09T18:10:00Z","v":35614,"vw":134.869867},{"c":134.915,"h":134.995,"l":134.91,"n":551,"o":134.98,"t":"2026-10-09T18:15:00Z","v":22555,"vw":134.954725},{"c":134.94,"h":135.02,"l":134.905,"n":1027,"o":134.925,"t":"2026-10-09T18:20:00Z","v":69842,"vw":134.956911},{"c":134.85,"h":134.95,"l":134.77,"n":829,"o":134.94,"t":"2026-10-09T18:25:00Z","v":40721,"vw":134.896963},{"c":134.83,"h":134.93,"l":134.78,"n":1039,"o":134.85,"t":"2026-10-09T18:30:00Z","v":40275,"vw":134.868447},{"c":134.71,"h":134.885,"l":134.6814,"n":735,"o":134.8,"t":"2026-10-09T18:35:00Z","v":24300,"vw":134.788269},{"c":134.79,"h":134.79,"l":134.63,"n":658,"o":134.7,"t":"2026-10-09T18:40:00Z","v":18273,"vw":134.708278},{"c":134.3425,"h":134.775,"l":134.11,"n":2893,"o":134.775,"t":"2026-10-09T18:45:00Z","v":127562,"vw":134.400307},{"c":134.535,"h":134.6599,"l":134.115,"n":877,"o":134.4,"t":"2026-10-09T18:50:00Z","v":30135,"vw":134.36169},{"c":134.42,"h":134.58,"l":134.37,"n":697,"o":134.51,"t":"2026-10-09T18:55:00Z","v":24934,"vw":134.516416},{"c":134.58,"h":134.62,"l":134.435,"n":815,"o":134.46,"t":"2026-10-09T19:00:00Z","v":23938,"vw":134.532943},{"c":134.535,"h":134.58,"l":134.42,"n":752,"o":134.58,"t":"2026-10-09T19:05:00Z","v":21269,"vw":134.490221},{"c":134.58,"h":134.63,"l":134.52,"n":769,"o":134.535,"t":"2026-10-09T19:10:00Z","v":26220,"vw":134.568263},{"c":134.58,"h":134.6,"l":134.5001,"n":880,"o":134.585,"t":"2026-10-09T19:15:00Z","v":82648,"vw":134.551607},{"c":134.53,"h":134.62,"l":134.485,"n":1013,"o":134.595,"t":"2026-10-09T19:20:00Z","v":33581,"vw":134.552556},{"c":134.61,"h":134.66,"l":134.49,"n":1066,"o":134.53,"t":"2026-10-09T19:25:00Z","v":34602,"vw":134.599778},{"c":134.61,"h":134.6509,"l":134.535,"n":1305,"o":134.61,"t":"2026-10-09T19:30:00Z","v":48530,"vw":134.594149},{"c":134.49,"h":134.615,"l":134.47,"n":976,"o":134.61,"t":"2026-10-09T19:35:00Z","v":28803,"vw":134.532151},{"c":134.41,"h":134.55,"l":134.39,"n":1121,"o":134.495,"t":"2026-10-09T19:40:00Z","v":40110,"vw":134.46399},{"c":134.295,"h":134.45,"l":134.23,"n":1261,"o":134.39,"t":"2026-10-09T19:45:00Z","v":52602,"vw":134.320379},{"c":134.148,"h":134.32,"l":134.08,"n":1869,"o":134.3,"t":"2026-10-09T19:50:00Z","v":77681,"vw":134.179123},{"c":134.1,"h":134.19,"l":133.985,"n":5008,"o":134.13,"t":"2026-10-09T19:55:00Z","v":219268,"vw":134.099812},{"c":134.1,"h":134.13,"l":134.1,"n":108,"o":134.13,"t":"2026-10-09T20:00:00Z","v":608995,"vw":134.100005},{"c":133.98,"h":134.1,"l":133.98,"n":29,"o":134.1,"t":"2026-10-09T20:05:00Z","v":4785,"vw":134.003122},{"c":134.48,"h":134.48,"l":134.48,"n":1,"o":134.48,"t":"2026-10-09T22:40:00Z","v":100,"vw":134.48},{"c":134.44,"h":134.44,"l":134.44,"n":1,"o":134.44,"t":"2026-10-09T23:05:00Z","v":100,"vw":134.44},{"c":134.46,"h":134.46,"l":134.44,"n":3,"o":134.44,"t":"2026-10-09T23:10:00Z","v":400,"vw":134.452632},{"c":134.03,"h":134.03,"l":134.03,"n":21,"o":134.03,"t":"2026-10-12T08:00:00Z","v":219,"vw":134.03},{"c":134.19,"h":134.19,"l":134.19,"n":4,"o":134.19,"t":"2026-10-12T08:30:00Z","v":678,"vw":134.19},{"c":135.29,"h":135.29,"l":135.29,"n":1,"o":135.29,"t":"2026-10-12T11:25:00Z","v":100,"vw":135.29},{"c":135.3,"h":135.3,"l":135.3,"n":1,"o":135.3,"t":"2026-10-12T11:35:00Z","v":100,"vw":135.3},{"c":135.4733,"h":135.4733,"l":135.4733,"n":1,"o":135.4733,"t":"2026-10-12T11:45:00Z","v":100,"vw":135.4733},{"c":135.25,"h":135.25,"l":135.25,"n":1,"o":135.25,"t":"2026-10-12T12:05:00Z","v":200,"vw":135.25},{"c":135.41,"h":135.41,"l":135.41,"n":1,"o":135.41,"t":"2026-10-12T12:20:00Z","v":113,"vw":135.41},{"c":135.82,"h":135.82,"l":135.82,"n":1,"o":135.82,"t":"2026-10-12T13:10:00Z","v":100,"vw":135.82},{"c":135.9,"h":135.9,"l":135.89,"n":11,"o":135.89,"t":"2026-10-12T13:20:00Z","v":513,"vw":135.895455},{"c":136,"h":136,"l":135.9,"n":15,"o":135.9,"t":"2026-10-12T13:25:00Z","v":1648,"vw":135.985464},{"c":136.49,"h":136.4926,"l":135.81,"n":1216,"o":136.01,"t":"2026-10-12T13:30:00Z","v":116166,"vw":136.179995},{"c":136.51,"h":136.65,"l":136.32,"n":862,"o":136.44,"t":"2026-10-12T13:35:00Z","v":49112,"vw":136.45772},{"c":136.655,"h":136.715,"l":136.325,"n":685,"o":136.56,"t":"2026-10-12T13:40:00Z","v":31434,"vw":136.549849},{"c":137.18,"h":137.3,"l":136.56,"n":1155,"o":136.72,"t":"2026-10-12T13:45:00Z","v":56959,"vw":136.878833},{"c":136.75,"h":137.26,"l":136.75,"n":902,"o":137.26,"t":"2026-10-12T13:50:00Z","v":40311,"vw":137.067842},{"c":136.875,"h":136.95,"l":136.615,"n":689,"o":136.775,"t":"2026-10-12T13:55:00Z","v":25882,"vw":136.733105},{"c":136.53,"h":136.94,"l":136.51,"n":786,"o":136.87,"t":"2026-10-12T14:00:00Z","v":38213,"vw":136.706883},{"c":136.3,"h":136.51,"l":136.02,"n":902,"o":136.51,"t":"2026-10-12T14:05:00Z","v":37178,"vw":136.208716},{"c":136.19,"h":136.34,"l":136.09,"n":1053,"o":136.34,"t":"2026-10-12T14:10:00Z","v":67929,"vw":136.214917},{"c":136.32,"h":136.37,"l":136.09,"n":792,"o":136.21,"t":"2026-10-12T14:15:00Z","v":35121,"vw":136.250369},{"c":136.22,"h":136.51,"l":136.2,"n":991,"o":136.25,"t":"2026-10-12T14:20:00Z","v":39578,"vw":136.355236},{"c":136.21,"h":136.28,"l":136.1,"n":869,"o":136.22,"t":"2026-10-12T14:25:00Z","v":31158,"vw":136.217797},{"c":135.97,"h":136.22,"l":135.93,"n":794,"o":136.17,"t":"2026-10-12T14:30:00Z","v":34922,"vw":136.119879},{"c":135.94,"h":136.09,"l":135.835,"n":830,"o":135.96,"t":"2026-10-12T14:35:00Z","v":33196,"vw":135.962919},{"c":135.92,"h":136.03,"l":135.82,"n":692,"o":135.94,"t":"2026-10-12T14:40:00Z","v":27725,"vw":135.921364},{"c":135.86,"h":135.95,"l":135.76,"n":679,"o":135.92,"t":"2026-10-12T14:45:00Z","v":21837,"vw":135.866069},{"c":136.26,"h":136.35,"l":135.82,"n":696,"o":135.82,"t":"2026-10-12T14:50:00Z","v":39351,"vw":136.171289},{"c":136.15,"h":136.3,"l":136.04,"n":633,"o":136.29,"t":"2026-10-12T14:55:00Z","v":23422,"vw":136.189004},{"c":136.14,"h":136.17,"l":136.02,"n":659,"o":136.155,"t":"2026-10-12T15:00:00Z","v":21931,"vw":136.117528},{"c":136.14,"h":136.21,"l":136.05,"n":698,"o":136.17,"t":"2026-10-12T15:05:00Z","v":24444,"vw":136.113353},{"c":136.39,"h":136.39,"l":136.125,"n":638,"o":136.15,"t":"2026-10-12T15:10:00Z","v":40047,"vw":136.238152},{"c":136.5,"h":136.5,"l":136.275,"n":559,"o":136.365,"t":"2026-10-12T15:15:00Z","v":18592,"vw":136.363187},{"c":136.53,"h":136.64,"l":136.47,"n":691,"o":136.515,"t":"2026-10-12T15:20:00Z","v":34502,"vw":136.569528},{"c":136.73,"h":136.73,"l":136.47,"n":617,"o":136.55,"t":"2026-10-12T15:25:00Z","v":22825,"vw":136.577648},{"c":136.8,"h":136.84,"l":136.65,"n":723,"o":136.735,"t":"2026-10-12T15:30:00Z","v":33113,"vw":136.763647},{"c":136.84,"h":136.86,"l":136.73,"n":622,"o":136.736,"t":"2026-10-12T15:35:00Z","v":22436,"vw":136.789097},{"c":136.75,"h":136.88,"l":136.73,"n":630,"o":136.84,"t":"2026-10-12T15:40:00Z","v":24941,"vw":136.812274},{"c":136.73,"h":136.755,"l":136.39,"n":761,"o":136.72,"t":"2026-10-12T15:45:00Z","v":25803,"vw":136.561031},{"c":136.71,"h":136.78,"l":136.625,"n":718,"o":136.78,"t":"2026-10-12T15:50:00Z","v":41712,"vw":136.724456},{"c":136.75,"h":136.85,"l":136.67,"n":595,"o":136.71,"t":"2026-10-12T15:55:00Z","v":21132,"vw":136.747849},{"c":136.66,"h":136.795,"l":136.655,"n":508,"o":136.76,"t":"2026-10-12T16:00:00Z","v":15746,"vw":136.727213},{"c":136.71,"h":136.76,"l":136.65,"n":478,"o":136.66,"t":"2026-10-12T16:05:00Z","v":20340,"vw":136.728173},{"c":136.82,"h":136.84,"l":136.72,"n":660,"o":136.72,"t":"2026-10-12T16:10:00Z","v":25361,"vw":136.76636},{"c":136.7857,"h":136.87,"l":136.77,"n":570,"o":136.79,"t":"2026-10-12T16:15:00Z","v":25184,"vw":136.834832},{"c":136.69,"h":136.77,"l":136.62,"n":641,"o":136.77,"t":"2026-10-12T16:20:00Z","v":23484,"vw":136.706215},{"c":136.81,"h":136.84,"l":136.69,"n":537,"o":136.69,"t":"2026-10-12T16:25:00Z","v":16703,"vw":136.791069},{"c":136.785,"h":136.81,"l":136.71,"n":509,"o":136.805,"t":"2026-10-12T16:30:00Z","v":18782,"vw":136.769082},{"c":136.755,"h":136.79,"l":136.72,"n":454,"o":136.79,"t":"2026-10-12T16:35:00Z","v":22972,"vw":136.747797},{"c":136.73,"h":136.775,"l":136.71,"n":544,"o":136.76,"t":"2026-10-12T16:40:00Z","v":21634,"vw":136.740799},{"c":136.69,"h":136.76,"l":136.69,"n":623,"o":136.73,"t":"2026-10-12T16:45:00Z","v":24188,"vw":136.730338},{"c":136.71,"h":136.78,"l":136.69,"n":563,"o":136.69,"t":"2026-10-12T16:50:00Z","v":21643,"vw":136.726082},{"c":136.72,"h":136.81,"l":136.66,"n":807,"o":136.69,"t":"2026-10-12T16:55:00Z","v":42869,"vw":136.755914},{"c":136.915,"h":136.92,"l":136.7,"n":682,"o":136.72,"t":"2026-10-12T17:00:00Z","v":27444,"vw":136.778325},{"c":136.97,"h":136.97,"l":136.8001,"n":764,"o":136.9,"t":"2026-10-12T17:05:00Z","v":31101,"vw":136.92406},{"c":137.09,"h":137.125,"l":136.94,"n":898,"o":136.97,"t":"2026-10-12T17:10:00Z","v":49152,"vw":137.057431},{"c":136.87,"h":137.08,"l":136.87,"n":451,"o":137.08,"t":"2026-10-12T17:15:00Z","v":16601,"vw":136.983192},{"c":136.835,"h":136.88,"l":136.8,"n":584,"o":136.87,"t":"2026-10-12T17:20:00Z","v":24987,"vw":136.838428},{"c":136.88,"h":136.88,"l":136.79,"n":482,"o":136.83,"t":"2026-10-12T17:25:00Z","v":22275,"vw":136.848996},{"c":136.92,"h":136.95,"l":136.845,"n":540,"o":136.9,"t":"2026-10-12T17:30:00Z","v":20880,"vw":136.899195},{"c":136.9,"h":136.93,"l":136.86,"n":753,"o":136.92,"t":"2026-10-12T17:35:00Z","v":23512,"vw":136.90464},{"c":136.905,"h":136.94,"l":136.89,"n":558,"o":136.915,"t":"2026-10-12T17:40:00Z","v":26717,"vw":136.915302},{"c":136.87,"h":136.95,"l":136.81,"n":534,"o":136.9,"t":"2026-10-12T17:45:00Z","v":17625,"vw":136.870258},{"c":136.875,"h":136.89,"l":136.84,"n":559,"o":136.86,"t":"2026-10-12T17:50:00Z","v":18334,"vw":136.871666},{"c":137.02,"h":137.03,"l":136.875,"n":706,"o":136.875,"t":"2026-10-12T17:55:00Z","v":19102,"vw":136.962194},{"c":137.01,"h":137.075,"l":136.93,"n":801,"o":137.03,"t":"2026-10-12T18:00:00Z","v":39563,"vw":137.019192},{"c":137.14,"h":137.16,"l":136.985,"n":765,"o":137.01,"t":"2026-10-12T18:05:00Z","v":40888,"vw":137.088351},{"c":137.08,"h":137.165,"l":137.03,"n":636,"o":137.135,"t":"2026-10-12T18:10:00Z","v":38725,"vw":137.12951},{"c":137.12,"h":137.22,"l":137.06,"n":987,"o":137.08,"t":"2026-10-12T18:15:00Z","v":80843,"vw":137.135178},{"c":137.21,"h":137.21,"l":137.13,"n":756,"o":137.13,"t":"2026-10-12T18:20:00Z","v":29283,"vw":137.169782},{"c":137.04,"h":137.28,"l":136.99,"n":985,"o":137.22,"t":"2026-10-12T18:25:00Z","v":49711,"vw":137.108987},{"c":137.07,"h":137.11,"l":137.0096,"n":835,"o":137.045,"t":"2026-10-12T18:30:00Z","v":35629,"vw":137.067801},{"c":136.96,"h":137.1,"l":136.96,"n":664,"o":137.085,"t":"2026-10-12T18:35:00Z","v":31708,"vw":137.055065},{"c":137.06,"h":137.1,"l":136.98,"n":612,"o":137,"t":"2026-10-12T18:40:00Z","v":25535,"vw":137.044028},{"c":137.17,"h":137.19,"l":137.06,"n":823,"o":137.06,"t":"2026-10-12T18:45:00Z","v":32997,"vw":137.112506},{"c":137.14,"h":137.22,"l":137.11,"n":779,"o":137.18,"t":"2026-10-12T18:50:00Z","v":32772,"vw":137.169553},{"c":137.27,"h":137.28,"l":137.1,"n":841,"o":137.13,"t":"2026-10-12T18:55:00Z","v":32195,"vw":137.169687},{"c":137.325,"h":137.36,"l":137.24,"n":799,"o":137.3,"t":"2026-10-12T19:00:00Z","v":29766,"vw":137.299832},{"c":137.4,"h":137.41,"l":137.31,"n":985,"o":137.325,"t":"2026-10-12T19:05:00Z","v":41216,"vw":137.367943},{"c":137.29,"h":137.47,"l":137.25,"n":1034,"o":137.42,"t":"2026-10-12T19:10:00Z","v":63372,"vw":137.337605},{"c":137.32,"h":137.34,"l":137.28,"n":761,"o":137.285,"t":"2026-10-12T19:15:00Z","v":25112,"vw":137.311776},{"c":137.13,"h":137.3299,"l":137.12,"n":877,"o":137.32,"t":"2026-10-12T19:20:00Z","v":35103,"vw":137.23892},{"c":137.25,"h":137.265,"l":137.12,"n":1192,"o":137.14,"t":"2026-10-12T19:25:00Z","v":62271,"vw":137.188029},{"c":137.1525,"h":137.35,"l":137.11,"n":1223,"o":137.23,"t":"2026-10-12T19:30:00Z","v":51270,"vw":137.242497},{"c":137.2,"h":137.27,"l":137.13,"n":1101,"o":137.14,"t":"2026-10-12T19:35:00Z","v":38556,"vw":137.209939},{"c":137.28,"h":137.3,"l":137.2,"n":1175,"o":137.21,"t":"2026-10-12T19:40:00Z","v":42346,"vw":137.247695},{"c":137.35,"h":137.4,"l":137.27,"n":1336,"o":137.27,"t":"2026-10-12T19:45:00Z","v":59538,"vw":137.359775},{"c":137.34,"h":137.435,"l":137.29,"n":2652,"o":137.35,"t":"2026-10-12T19:50:00Z","v":138983,"vw":137.36581},{"c":137.56,"h":137.63,"l":137.285,"n":7138,"o":137.335,"t":"2026-10-12T19:55:00Z","v":435031,"vw":137.451011},{"c":137.42,"h":137.56,"l":137.42,"n":101,"o":137.56,"t":"2026-10-12T20:00:00Z","v":1048171,"vw":137.559986},{"c":137.9014,"h":137.9014,"l":137.9014,"n":1,"o":137.9014,"t":"2026-10-12T21:55:00Z","v":500,"vw":137.9014},{"c":137.619,"h":137.66,"l":137.619,"n":4,"o":137.66,"t":"2026-10-12T23:55:00Z","v":410,"vw":137.6395},{"c":137.86,"h":138.12,"l":137.61,"n":145,"o":137.9,"t":"2026-10-13T08:00:00Z","v":2616,"vw":137.932667},{"c":137.72,"h":137.72,"l":137.72,"n":8,"o":137.72,"t":"2026-10-13T10:30:00Z","v":252,"vw":137.72},{"c":138,"h":138,"l":138,"n":8,"o":138,"t":"2026-10-13T10:55:00Z","v":250,"vw":138},{"c":138,"h":138,"l":138,"n":11,"o":138,"t":"2026-10-13T11:00:00Z","v":1581,"vw":138},{"c":138.25,"h":138.25,"l":138.24,"n":3,"o":138.24,"t":"2026-10-13T11:45:00Z","v":300,"vw":138.246667},{"c":138.41,"h":138.41,"l":138.41,"n":1,"o":138.41,"t":"2026-10-13T12:30:00Z","v":100,"vw":138.41},{"c":138.4011,"h":138.4011,"l":138.4011,"n":1,"o":138.4011,"t":"2026-10-13T12:45:00Z","v":100,"vw":138.4011},{"c":138.35,"h":138.35,"l":138.35,"n":1,"o":138.35,"t":"2026-10-13T12:55:00Z","v":100,"vw":138.35},{"c":138.5,"h":138.5,"l":138.5,"n":14,"o":138.5,"t":"2026-10-13T13:05:00Z","v":342,"vw":138.5},{"c":138.5,"h":138.5,"l":138.5,"n":3,"o":138.5,"t":"2026-10-13T13:10:00Z","v":201,"vw":138.5},{"c":138.49,"h":138.49,"l":138.49,"n":2,"o":138.49,"t":"2026-10-13T13:20:00Z","v":235,"vw":138.49},{"c":138.77,"h":138.77,"l":138,"n":1444,"o":138.47,"t":"2026-10-13T13:30:00Z","v":140545,"vw":138.370897},{"c":138.51,"h":138.8198,"l":138.3501,"n":1129,"o":138.7,"t":"2026-10-13T13:35:00Z","v":50900,"vw":138.604616},{"c":139.075,"h":139.34,"l":138.49,"n":1232,"o":138.54,"t":"2026-10-13T13:40:00Z","v":103542,"vw":139.16177},{"c":139.315,"h":139.455,"l":138.98,"n":1302,"o":139.08,"t":"2026-10-13T13:45:00Z","v":66181,"vw":139.317044},{"c":139.3025,"h":139.47,"l":139.23,"n":1338,"o":139.325,"t":"2026-10-13T13:50:00Z","v":58819,"vw":139.355236},{"c":139.41,"h":139.47,"l":139.1974,"n":997,"o":139.305,"t":"2026-10-13T13:55:00Z","v":39577,"vw":139.34836},{"c":139.05,"h":139.42,"l":139.045,"n":1119,"o":139.37,"t":"2026-10-13T14:00:00Z","v":60384,"vw":139.243794},{"c":138.9,"h":139.145,"l":138.82,"n":1417,"o":139.09,"t":"2026-10-13T14:05:00Z","v":60510,"vw":138.972441},{"c":138.9,"h":138.935,"l":138.745,"n":1222,"o":138.92,"t":"2026-10-13T14:10:00Z","v":54672,"vw":138.828601},{"c":138.99,"h":139.069,"l":138.79,"n":1193,"o":138.95,"t":"2026-10-13T14:15:00Z","v":49746,"vw":138.965604},{"c":139.08,"h":139.16,"l":138.98,"n":939,"o":138.9801,"t":"2026-10-13T14:20:00Z","v":41774,"vw":139.063403},{"c":139.595,"h":139.71,"l":139.05,"n":1225,"o":139.06,"t":"2026-10-13T14:25:00Z","v":65404,"vw":139.3885},{"c":139.49,"h":139.68,"l":139.405,"n":1264,"o":139.57,"t":"2026-10-13T14:30:00Z","v":88496,"vw":139.572286},{"c":139.53,"h":139.65,"l":139.42,"n":1094,"o":139.48,"t":"2026-10-13T14:35:00Z","v":60686,"vw":139.536519},{"c":139.7044,"h":139.7044,"l":139.42,"n":857,"o":139.53,"t":"2026-10-13T14:40:00Z","v":36684,"vw":139.56887},{"c":139.705,"h":139.75,"l":139.61,"n":833,"o":139.7,"t":"2026-10-13T14:45:00Z","v":33196,"vw":139.701033},{"c":139.68,"h":139.735,"l":139.6074,"n":899,"o":139.7,"t":"2026-10-13T14:50:00Z","v":42022,"vw":139.681347},{"c":139.57,"h":139.71,"l":139.565,"n":965,"o":139.7,"t":"2026-10-13T14:55:00Z","v":51225,"vw":139.62097},{"c":139.565,"h":139.705,"l":139.54,"n":944,"o":139.61,"t":"2026-10-13T15:00:00Z","v":40850,"vw":139.605764},{"c":139.54,"h":139.73,"l":139.52,"n":875,"o":139.61,"t":"2026-10-13T15:05:00Z","v":28525,"vw":139.651726},{"c":139.65,"h":139.83,"l":139.525,"n":1177,"o":139.54,"t":"2026-10-13T15:10:00Z","v":53984,"vw":139.698723},{"c":139.565,"h":139.7499,"l":139.565,"n":972,"o":139.65,"t":"2026-10-13T15:15:00Z","v":41882,"vw":139.647242},{"c":139.66,"h":139.675,"l":139.51,"n":1150,"o":139.555,"t":"2026-10-13T15:20:00Z","v":45039,"vw":139.590711},{"c":139.6601,"h":139.74,"l":139.56,"n":1037,"o":139.67,"t":"2026-10-13T15:25:00Z","v":34954,"vw":139.654061},{"c":139.87,"h":139.89,"l":139.645,"n":1215,"o":139.69,"t":"2026-10-13T15:30:00Z","v":47066,"vw":139.730454},{"c":139.89,"h":140,"l":139.79,"n":1902,"o":139.88,"t":"2026-10-13T15:35:00Z","v":133501,"vw":139.935663},{"c":140.0801,"h":140.12,"l":139.87,"n":1015,"o":139.885,"t":"2026-10-13T15:40:00Z","v":33506,"vw":140.004829},{"c":140.01,"h":140.13,"l":140,"n":1175,"o":140.1,"t":"2026-10-13T15:45:00Z","v":43539,"vw":140.064251},{"c":139.83,"h":140.01,"l":139.79,"n":987,"o":140.01,"t":"2026-10-13T15:50:00Z","v":37763,"vw":139.866801},{"c":139.85,"h":139.895,"l":139.745,"n":829,"o":139.85,"t":"2026-10-13T15:55:00Z","v":30744,"vw":139.808729},{"c":139.74,"h":139.91,"l":139.74,"n":1498,"o":139.84,"t":"2026-10-13T16:00:00Z","v":55256,"vw":139.836825},{"c":139.805,"h":139.81,"l":139.69,"n":768,"o":139.75,"t":"2026-10-13T16:05:00Z","v":28216,"vw":139.756315},{"c":139.91,"h":139.91,"l":139.81,"n":915,"o":139.81,"t":"2026-10-13T16:10:00Z","v":36501,"vw":139.854301},{"c":139.67,"h":139.92,"l":139.67,"n":772,"o":139.915,"t":"2026-10-13T16:15:00Z","v":28312,"vw":139.815611},{"c":139.67,"h":139.69,"l":139.6,"n":737,"o":139.665,"t":"2026-10-13T16:20:00Z","v":23708,"vw":139.6552},{"c":139.67,"h":139.68,"l":139.59,"n":761,"o":139.67,"t":"2026-10-13T16:25:00Z","v":20006,"vw":139.633077},{"c":139.6,"h":139.67,"l":139.47,"n":890,"o":139.67,"t":"2026-10-13T16:30:00Z","v":36951,"vw":139.57167},{"c":139.84,"h":139.85,"l":139.68,"n":764,"o":139.68,"t":"2026-10-13T16:35:00Z","v":26749,"vw":139.778721},{"c":139.82,"h":139.965,"l":139.81,"n":756,"o":139.84,"t":"2026-10-13T16:40:00Z","v":29136,"vw":139.857662},{"c":139.87,"h":139.87,"l":139.76,"n":634,"o":139.82,"t":"2026-10-13T16:45:00Z","v":22537,"vw":139.837896},{"c":139.91,"h":139.91,"l":139.78,"n":866,"o":139.85,"t":"2026-10-13T16:50:00Z","v":29396,"vw":139.848761},{"c":140.11,"h":140.11,"l":139.9055,"n":954,"o":139.9055,"t":"2026-10-13T16:55:00Z","v":31928,"vw":139.99212},{"c":140.07,"h":140.34,"l":140.05,"n":1255,"o":140.11,"t":"2026-10-13T17:00:00Z","v":61014,"vw":140.166521},{"c":139.95,"h":140.09,"l":139.95,"n":755,"o":140.08,"t":"2026-10-13T17:05:00Z","v":30614,"vw":140.028891},{"c":140.11,"h":140.22,"l":139.92,"n":1276,"o":139.93,"t":"2026-10-13T17:10:00Z","v":52334,"vw":140.090728},{"c":140.07,"h":140.16,"l":140.055,"n":932,"o":140.11,"t":"2026-10-13T17:15:00Z","v":42459,"vw":140.099397},{"c":140.15,"h":140.18,"l":140.07,"n":856,"o":140.07,"t":"2026-10-13T17:20:00Z","v":33864,"vw":140.134011},{"c":140.12,"h":140.18,"l":140.05,"n":786,"o":140.155,"t":"2026-10-13T17:25:00Z","v":32023,"vw":140.115995},{"c":140.16,"h":140.17,"l":140.06,"n":955,"o":140.13,"t":"2026-10-13T17:30:00Z","v":36878,"vw":140.124484},{"c":140.1101,"h":140.17,"l":140.09,"n":869,"o":140.16,"t":"2026-10-13T17:35:00Z","v":41884,"vw":140.12873},{"c":140.13,"h":140.21,"l":140.09,"n":762,"o":140.125,"t":"2026-10-13T17:40:00Z","v":31954,"vw":140.155586},{"c":140.23,"h":140.26,"l":140.14,"n":1426,"o":140.145,"t":"2026-10-13T17:45:00Z","v":52232,"vw":140.204475},{"c":140.33,"h":140.34,"l":140.19,"n":824,"o":140.22,"t":"2026-10-13T17:50:00Z","v":30249,"vw":140.268414},{"c":140.45,"h":140.45,"l":140.31,"n":857,"o":140.34,"t":"2026-10-13T17:55:00Z","v":35488,"vw":140.373508},{"c":140.39,"h":140.525,"l":140.38,"n":996,"o":140.45,"t":"2026-10-13T18:00:00Z","v":40679,"vw":140.46123},{"c":140.595,"h":140.65,"l":140.34,"n":2083,"o":140.4,"t":"2026-10-13T18:05:00Z","v":103988,"vw":140.460339},{"c":140.51,"h":140.62,"l":140.445,"n":852,"o":140.59,"t":"2026-10-13T18:10:00Z","v":30843,"vw":140.551054},{"c":140.56,"h":140.595,"l":140.5,"n":817,"o":140.53,"t":"2026-10-13T18:15:00Z","v":32177,"vw":140.554691},{"c":140.57,"h":140.74,"l":140.54,"n":1135,"o":140.56,"t":"2026-10-13T18:20:00Z","v":44834,"vw":140.649795},{"c":140.55,"h":140.66,"l":140.535,"n":968,"o":140.57,"t":"2026-10-13T18:25:00Z","v":36348,"vw":140.603204},{"c":140.52,"h":140.63,"l":140.515,"n":812,"o":140.54,"t":"2026-10-13T18:30:00Z","v":25768,"vw":140.574108},{"c":140.71,"h":140.75,"l":140.525,"n":1310,"o":140.55,"t":"2026-10-13T18:35:00Z","v":47562,"vw":140.650273},{"c":140.825,"h":140.83,"l":140.716,"n":918,"o":140.7235,"t":"2026-10-13T18:40:00Z","v":42436,"vw":140.774772},{"c":140.74,"h":140.825,"l":140.7,"n":1047,"o":140.825,"t":"2026-10-13T18:45:00Z","v":37154,"vw":140.751416},{"c":140.665,"h":140.82,"l":140.66,"n":1007,"o":140.74,"t":"2026-10-13T18:50:00Z","v":37013,"vw":140.728459},{"c":140.76,"h":140.785,"l":140.65,"n":1142,"o":140.68,"t":"2026-10-13T18:55:00Z","v":44735,"vw":140.715281},{"c":140.82,"h":140.83,"l":140.68,"n":1109,"o":140.75,"t":"2026-10-13T19:00:00Z","v":50215,"vw":140.747383},{"c":140.83,"h":140.87,"l":140.8,"n":1120,"o":140.82,"t":"2026-10-13T19:05:00Z","v":55944,"vw":140.839075},{"c":140.885,"h":140.95,"l":140.815,"n":1117,"o":140.83,"t":"2026-10-13T19:10:00Z","v":48986,"vw":140.883381},{"c":140.825,"h":140.92,"l":140.72,"n":1137,"o":140.88,"t":"2026-10-13T19:15:00Z","v":67919,"vw":140.842212},{"c":140.675,"h":140.83,"l":140.6632,"n":1201,"o":140.82,"t":"2026-10-13T19:20:00Z","v":57971,"vw":140.741497},{"c":140.75,"h":140.785,"l":140.65,"n":1540,"o":140.65,"t":"2026-10-13T19:25:00Z","v":71478,"vw":140.732116},{"c":140.62,"h":140.825,"l":140.525,"n":1572,"o":140.75,"t":"2026-10-13T19:30:00Z","v":93700,"vw":140.648047},{"c":140.7,"h":140.74,"l":140.57,"n":1623,"o":140.6,"t":"2026-10-13T19:35:00Z","v":79557,"vw":140.65562},{"c":140.65,"h":140.82,"l":140.56,"n":3179,"o":140.7,"t":"2026-10-13T19:40:00Z","v":151194,"vw":140.660346},{"c":140.79,"h":140.87,"l":140.61,"n":2005,"o":140.64,"t":"2026-10-13T19:45:00Z","v":104798,"vw":140.760805},{"c":140.715,"h":140.83,"l":140.61,"n":2886,"o":140.8,"t":"2026-10-13T19:50:00Z","v":145883,"vw":140.719764},{"c":140.9,"h":141.06,"l":140.55,"n":8442,"o":140.72,"t":"2026-10-13T19:55:00Z","v":593745,"vw":140.855363},{"c":141,"h":141,"l":140.9,"n":160,"o":140.9,"t":"2026-10-13T20:00:00Z","v":1837843,"vw":140.900022},{"c":140.76,"h":140.76,"l":140.75,"n":2,"o":140.75,"t":"2026-10-13T20:05:00Z","v":340,"vw":140.752941},{"c":140.9,"h":140.9,"l":140.9,"n":10,"o":140.9,"t":"2026-10-13T20:15:00Z","v":4853,"vw":140.9},{"c":140.76,"h":140.77,"l":140.76,"n":23,"o":140.77,"t":"2026-10-13T20:25:00Z","v":1162,"vw":140.76283},{"c":140.6035,"h":140.6035,"l":140.6035,"n":1,"o":140.6035,"t":"2026-10-13T23:55:00Z","v":100,"vw":140.6035},{"c":140.97,"h":141.24,"l":140.95,"n":102,"o":140.95,"t":"2026-10-14T08:00:00Z","v":2727,"vw":141.11023},{"c":141.5991,"h":141.5991,"l":141.5991,"n":1,"o":141.5991,"t":"2026-10-14T10:20:00Z","v":100,"vw":141.5991},{"c":141.28,"h":141.28,"l":141.28,"n":5,"o":141.28,"t":"2026-10-14T10:30:00Z","v":192,"vw":141.28},{"c":140.76,"h":140.76,"l":140.76,"n":1,"o":140.76,"t":"2026-10-14T10:40:00Z","v":151,"vw":140.76},{"c":141.69,"h":141.69,"l":141.44,"n":49,"o":141.5,"t":"2026-10-14T11:00:00Z","v":2516,"vw":141.546555},{"c":140.97,"h":141.69,"l":140.97,"n":18,"o":141.69,"t":"2026-10-14T11:05:00Z","v":762,"vw":141.48635},{"c":141.85,"h":141.85,"l":141.85,"n":7,"o":141.85,"t":"2026-10-14T11:10:00Z","v":385,"vw":141.85},{"c":141.99,"h":141.99,"l":141.99,"n":1,"o":141.99,"t":"2026-10-14T11:15:00Z","v":1111,"vw":141.99},{"c":142,"h":142,"l":142,"n":3,"o":142,"t":"2026-10-14T11:20:00Z","v":1014,"vw":142},{"c":142,"h":142,"l":141.98,"n":53,"o":141.98,"t":"2026-10-14T11:45:00Z","v":5691,"vw":141.998997},{"c":141.9,"h":141.9,"l":141.9,"n":4,"o":141.9,"t":"2026-10-14T11:50:00Z","v":245,"vw":141.9},{"c":141.9541,"h":141.9541,"l":141.87,"n":3,"o":141.87,"t":"2026-10-14T12:40:00Z","v":214,"vw":141.91205},{"c":141.6,"h":141.6,"l":141.6,"n":5,"o":141.6,"t":"2026-10-14T12:45:00Z","v":194,"vw":141.6},{"c":142.2,"h":142.2,"l":142.2,"n":14,"o":142.2,"t":"2026-10-14T13:15:00Z","v":442,"vw":142.2},{"c":141.79,"h":142.5,"l":141.74,"n":1797,"o":142,"t":"2026-10-14T13:30:00Z","v":176166,"vw":142.194095},{"c":141.24,"h":141.92,"l":141.0203,"n":839,"o":141.84,"t":"2026-10-14T13:35:00Z","v":37602,"vw":141.494042},{"c":140.99,"h":141.28,"l":140.935,"n":811,"o":141.24,"t":"2026-10-14T13:40:00Z","v":45880,"vw":141.099434},{"c":141.17,"h":141.3,"l":140.94,"n":883,"o":141.045,"t":"2026-10-14T13:45:00Z","v":54079,"vw":141.109635},{"c":141.48,"h":141.6663,"l":141.15,"n":936,"o":141.195,"t":"2026-10-14T13:50:00Z","v":60182,"vw":141.444327},{"c":141.64,"h":141.71,"l":141.41,"n":964,"o":141.495,"t":"2026-10-14T13:55:00Z","v":47026,"vw":141.582974},{"c":141.28,"h":141.71,"l":141.11,"n":1359,"o":141.615,"t":"2026-10-14T14:00:00Z","v":98994,"vw":141.362204},{"c":141.42,"h":141.54,"l":141.2,"n":1360,"o":141.29,"t":"2026-10-14T14:05:00Z","v":67891,"vw":141.360876},{"c":141.5,"h":141.725,"l":141.39,"n":1008,"o":141.43,"t":"2026-10-14T14:10:00Z","v":44308,"vw":141.566},{"c":141.63,"h":141.665,"l":141.4028,"n":1082,"o":141.49,"t":"2026-10-14T14:15:00Z","v":52651,"vw":141.50397},{"c":141.54,"h":141.77,"l":141.41,"n":792,"o":141.67,"t":"2026-10-14T14:20:00Z","v":43272,"vw":141.573466},{"c":141.5883,"h":141.66,"l":141.48,"n":799,"o":141.56,"t":"2026-10-14T14:25:00Z","v":30115,"vw":141.561237},{"c":141.13,"h":141.64,"l":141.06,"n":1877,"o":141.61,"t":"2026-10-14T14:30:00Z","v":73807,"vw":141.267879},{"c":141.3799,"h":141.38,"l":140.9,"n":1074,"o":141.16,"t":"2026-10-14T14:35:00Z","v":70767,"vw":141.083283},{"c":141.025,"h":141.3799,"l":140.96,"n":931,"o":141.35,"t":"2026-10-14T14:40:00Z","v":41950,"vw":141.13853},{"c":141.295,"h":141.3,"l":140.99,"n":1045,"o":141.025,"t":"2026-10-14T14:45:00Z","v":41865,"vw":141.148672},{"c":141.5562,"h":141.69,"l":141.26,"n":1022,"o":141.285,"t":"2026-10-14T14:50:00Z","v":35938,"vw":141.472628},{"c":141.475,"h":141.6,"l":141.39,"n":1090,"o":141.575,"t":"2026-10-14T14:55:00Z","v":46897,"vw":141.509862},{"c":141.68,"h":141.7511,"l":141.45,"n":1062,"o":141.475,"t":"2026-10-14T15:00:00Z","v":52282,"vw":141.60882},{"c":141.64,"h":141.74,"l":141.45,"n":1050,"o":141.6602,"t":"2026-10-14T15:05:00Z","v":67734,"vw":141.566585},{"c":141.72,"h":141.85,"l":141.53,"n":1070,"o":141.68,"t":"2026-10-14T15:10:00Z","v":39951,"vw":141.706122},{"c":141.515,"h":141.7,"l":141.3901,"n":1070,"o":141.7,"t":"2026-10-14T15:15:00Z","v":55032,"vw":141.511115},{"c":141.56,"h":141.74,"l":141.46,"n":1047,"o":141.515,"t":"2026-10-14T15:20:00Z","v":39217,"vw":141.60224},{"c":141.55,"h":141.6399,"l":141.39,"n":937,"o":141.56,"t":"2026-10-14T15:25:00Z","v":34106,"vw":141.501146},{"c":141.62,"h":141.67,"l":141.52,"n":1003,"o":141.54,"t":"2026-10-14T15:30:00Z","v":48300,"vw":141.614406},{"c":141.42,"h":141.715,"l":141.42,"n":1003,"o":141.625,"t":"2026-10-14T15:35:00Z","v":58005,"vw":141.597865},{"c":141.64,"h":141.75,"l":141.44,"n":794,"o":141.44,"t":"2026-10-14T15:40:00Z","v":27779,"vw":141.612884},{"c":141.61,"h":141.62,"l":141.46,"n":966,"o":141.62,"t":"2026-10-14T15:45:00Z","v":33873,"vw":141.523942},{"c":141.655,"h":141.67,"l":141.53,"n":624,"o":141.63,"t":"2026-10-14T15:50:00Z","v":23011,"vw":141.611712},{"c":141.78,"h":141.85,"l":141.655,"n":797,"o":141.655,"t":"2026-10-14T15:55:00Z","v":28359,"vw":141.748772},{"c":141.78,"h":141.9,"l":141.7307,"n":809,"o":141.8,"t":"2026-10-14T16:00:00Z","v":31473,"vw":141.802124},{"c":141.72,"h":141.9,"l":141.685,"n":999,"o":141.78,"t":"2026-10-14T16:05:00Z","v":46024,"vw":141.792895},{"c":141.78,"h":141.8,"l":141.66,"n":653,"o":141.72,"t":"2026-10-14T16:10:00Z","v":26643,"vw":141.70476},{"c":141.89,"h":141.91,"l":141.7,"n":1461,"o":141.8,"t":"2026-10-14T16:15:00Z","v":95231,"vw":141.801711},{"c":141.92,"h":142,"l":141.85,"n":881,"o":141.93,"t":"2026-10-14T16:20:00Z","v":36582,"vw":141.920199},{"c":141.93,"h":142.07,"l":141.92,"n":1294,"o":141.94,"t":"2026-10-14T16:25:00Z","v":54487,"vw":142.007621},{"c":142.08,"h":142.21,"l":141.93,"n":988,"o":141.945,"t":"2026-10-14T16:30:00Z","v":47983,"vw":142.079866},{"c":142.085,"h":142.1,"l":141.9816,"n":752,"o":142.075,"t":"2026-10-14T16:35:00Z","v":43472,"vw":142.052127},{"c":142.145,"h":142.24,"l":142.0901,"n":877,"o":142.0901,"t":"2026-10-14T16:40:00Z","v":27260,"vw":142.165191},{"c":142.12,"h":142.27,"l":142.095,"n":1079,"o":142.1201,"t":"2026-10-14T16:45:00Z","v":38731,"vw":142.173013},{"c":142.23,"h":142.24,"l":142.085,"n":798,"o":142.1,"t":"2026-10-14T16:50:00Z","v":37481,"vw":142.162664},{"c":142.37,"h":142.38,"l":142.19,"n":850,"o":142.23,"t":"2026-10-14T16:55:00Z","v":31816,"vw":142.302882},{"c":142.34,"h":142.37,"l":142.29,"n":842,"o":142.35,"t":"2026-10-14T17:00:00Z","v":27483,"vw":142.336938},{"c":142.21,"h":142.49,"l":142.18,"n":980,"o":142.39,"t":"2026-10-14T17:05:00Z","v":53048,"vw":142.33328},{"c":142.335,"h":142.37,"l":142.22,"n":929,"o":142.22,"t":"2026-10-14T17:10:00Z","v":48241,"vw":142.306453},{"c":142.26,"h":142.329,"l":142.18,"n":1078,"o":142.32,"t":"2026-10-14T17:15:00Z","v":45772,"vw":142.245355},{"c":142.14,"h":142.26,"l":141.965,"n":1065,"o":142.26,"t":"2026-10-14T17:20:00Z","v":40025,"vw":142.125105},{"c":142.235,"h":142.26,"l":142.13,"n":863,"o":142.13,"t":"2026-10-14T17:25:00Z","v":28601,"vw":142.197249},{"c":142.2462,"h":142.31,"l":142.16,"n":839,"o":142.24,"t":"2026-10-14T17:30:00Z","v":45221,"vw":142.240765},{"c":142.28,"h":142.35,"l":142.25,"n":824,"o":142.27,"t":"2026-10-14T17:35:00Z","v":35771,"vw":142.296308},{"c":142.41,"h":142.46,"l":142.24,"n":632,"o":142.25,"t":"2026-10-14T17:40:00Z","v":18410,"vw":142.326979},{"c":142.35,"h":142.48,"l":142.33,"n":837,"o":142.44,"t":"2026-10-14T17:45:00Z","v":28007,"vw":142.414877},{"c":142.51,"h":142.535,"l":142.33,"n":769,"o":142.37,"t":"2026-10-14T17:50:00Z","v":39689,"vw":142.471885},{"c":142.37,"h":142.54,"l":142.36,"n":1085,"o":142.51,"t":"2026-10-14T17:55:00Z","v":53375,"vw":142.45199},{"c":142.28,"h":142.38,"l":142.215,"n":1055,"o":142.34,"t":"2026-10-14T18:00:00Z","v":42140,"vw":142.313727},{"c":142.33,"h":142.42,"l":142.27,"n":971,"o":142.29,"t":"2026-10-14T18:05:00Z","v":35108,"vw":142.332813},{"c":142.28,"h":142.34,"l":142.23,"n":840,"o":142.34,"t":"2026-10-14T18:10:00Z","v":27555,"vw":142.275012},{"c":142.13,"h":142.31,"l":142.09,"n":715,"o":142.3,"t":"2026-10-14T18:15:00Z","v":24325,"vw":142.191733},{"c":142.2,"h":142.27,"l":142.1,"n":1033,"o":142.14,"t":"2026-10-14T18:20:00Z","v":37745,"vw":142.206133},{"c":142.21,"h":142.305,"l":142.105,"n":784,"o":142.2,"t":"2026-10-14T18:25:00Z","v":26311,"vw":142.221401},{"c":142.25,"h":142.3,"l":142.13,"n":900,"o":142.19,"t":"2026-10-14T18:30:00Z","v":31185,"vw":142.215163},{"c":142.29,"h":142.34,"l":142.23,"n":721,"o":142.25,"t":"2026-10-14T18:35:00Z","v":22469,"vw":142.286178},{"c":142.36,"h":142.42,"l":142.25,"n":722,"o":142.28,"t":"2026-10-14T18:40:00Z","v":23680,"vw":142.350027},{"c":142.17,"h":142.36,"l":142.17,"n":820,"o":142.36,"t":"2026-10-14T18:45:00Z","v":31756,"vw":142.247378},{"c":142.125,"h":142.22,"l":142.065,"n":896,"o":142.19,"t":"2026-10-14T18:50:00Z","v":32930,"vw":142.135324},{"c":142.14,"h":142.17,"l":142.07,"n":884,"o":142.13,"t":"2026-10-14T18:55:00Z","v":54685,"vw":142.107615},{"c":142.075,"h":142.16,"l":142.04,"n":792,"o":142.15,"t":"2026-10-14T19:00:00Z","v":31686,"vw":142.079491},{"c":142.1,"h":142.14,"l":142.02,"n":818,"o":142.07,"t":"2026-10-14T19:05:00Z","v":34170,"vw":142.100635},{"c":142.14,"h":142.16,"l":142.06,"n":953,"o":142.1,"t":"2026-10-14T19:10:00Z","v":30474,"vw":142.105677},{"c":142.09,"h":142.19,"l":142.01,"n":1125,"o":142.14,"t":"2026-10-14T19:15:00Z","v":43665,"vw":142.129272},{"c":142.01,"h":142.13,"l":141.99,"n":1223,"o":142.09,"t":"2026-10-14T19:20:00Z","v":37824,"vw":142.057821},{"c":141.98,"h":142.115,"l":141.93,"n":1538,"o":142.01,"t":"2026-10-14T19:25:00Z","v":67075,"vw":142.025365},{"c":142.08,"h":142.16,"l":141.8512,"n":1643,"o":141.975,"t":"2026-10-14T19:30:00Z","v":75414,"vw":142.027418},{"c":142.24,"h":142.245,"l":142.05,"n":1385,"o":142.075,"t":"2026-10-14T19:35:00Z","v":54914,"vw":142.158488},{"c":142.4344,"h":142.44,"l":142.215,"n":1893,"o":142.24,"t":"2026-10-14T19:40:00Z","v":83766,"vw":142.301997},{"c":142.3,"h":142.46,"l":142.3,"n":2071,"o":142.42,"t":"2026-10-14T19:45:00Z","v":94661,"vw":142.398111},{"c":142.4,"h":142.54,"l":142.26,"n":3169,"o":142.28,"t":"2026-10-14T19:50:00Z","v":140967,"vw":142.42663},{"c":142.33,"h":142.545,"l":142.25,"n":6826,"o":142.42,"t":"2026-10-14T19:55:00Z","v":347594,"vw":142.377327},{"c":142.26,"h":142.34,"l":142.26,"n":109,"o":142.32,"t":"2026-10-14T20:00:00Z","v":1247025,"vw":142.339986},{"c":142.33,"h":142.33,"l":142.33,"n":10,"o":142.33,"t":"2026-10-14T20:05:00Z","v":2018,"vw":142.33},{"c":142.35,"h":142.35,"l":142.35,"n":1,"o":142.35,"t":"2026-10-14T20:25:00Z","v":286,"vw":142.35},{"c":141.9153,"h":141.9153,"l":141.9153,"n":2,"o":141.9153,"t":"2026-10-14T20:45:00Z","v":212,"vw":141.9153},{"c":142.3966,"h":142.3966,"l":142.3966,"n":1,"o":142.3966,"t":"2026-10-14T21:15:00Z","v":150,"vw":142.3966},{"c":142.0347,"h":142.0347,"l":142.0176,"n":3,"o":142.0176,"t":"2026-10-14T22:05:00Z","v":701,"vw":142.024929},{"c":142.9231,"h":142.9231,"l":142.9231,"n":2,"o":142.9231,"t":"2026-10-14T22:35:00Z","v":501,"vw":142.9231},{"c":142.7499,"h":142.7499,"l":142.7499,"n":5,"o":142.7499,"t":"2026-10-14T22:55:00Z","v":120,"vw":142.7499},{"c":142.9545,"h":142.9545,"l":142.75,"n":19,"o":142.75,"t":"2026-10-14T23:00:00Z","v":301,"vw":142.837021},{"c":142.6,"h":142.6,"l":142.5859,"n":3,"o":142.5859,"t":"2026-10-14T23:25:00Z","v":360,"vw":142.591943},{"c":142.9256,"h":142.9256,"l":142.9256,"n":14,"o":142.9256,"t":"2026-10-14T23:55:00Z","v":370,"vw":142.9256},{"c":143.3,"h":143.3,"l":143.3,"n":2,"o":143.3,"t":"2026-10-15T08:20:00Z","v":205,"vw":143.3},{"c":143.3,"h":143.3,"l":143.3,"n":3,"o":143.3,"t":"2026-10-15T08:25:00Z","v":804,"vw":143.3},{"c":143.95,"h":143.95,"l":143.95,"n":6,"o":143.95,"t":"2026-10-15T09:00:00Z","v":113,"vw":143.95},{"c":143.59,"h":143.59,"l":143.59,"n":1,"o":143.59,"t":"2026-10-15T10:35:00Z","v":1000,"vw":143.59},{"c":143,"h":143.08,"l":143,"n":64,"o":143,"t":"2026-10-15T11:00:00Z","v":7428,"vw":143.001816},{"c":143.22,"h":143.23,"l":143.22,"n":10,"o":143.23,"t":"2026-10-15T11:50:00Z","v":495,"vw":143.22635},{"c":143.46,"h":143.46,"l":143.19,"n":20,"o":143.2547,"t":"2026-10-15T11:55:00Z","v":847,"vw":143.284864},{"c":143.5,"h":143.5,"l":143.5,"n":3,"o":143.5,"t":"2026-10-15T12:00:00Z","v":171,"vw":143.5},{"c":142.9,"h":142.9,"l":142.9,"n":1,"o":142.9,"t":"2026-10-15T12:25:00Z","v":100,"vw":142.9},{"c":142.67,"h":142.67,"l":142.67,"n":4,"o":142.67,"t":"2026-10-15T12:30:00Z","v":193,"vw":142.67},{"c":143.0441,"h":143.0441,"l":143.0441,"n":1,"o":143.0441,"t":"2026-10-15T12:55:00Z","v":110,"vw":143.0441},{"c":143.35,"h":143.35,"l":143.35,"n":2,"o":143.35,"t":"2026-10-15T13:00:00Z","v":172,"vw":143.35},{"c":143,"h":143,"l":143,"n":1,"o":143,"t":"2026-10-15T13:15:00Z","v":100,"vw":143},{"c":142.99,"h":142.99,"l":142.99,"n":11,"o":142.99,"t":"2026-10-15T13:20:00Z","v":195,"vw":142.99},{"c":141.69,"h":143.13,"l":141.61,"n":1607,"o":143,"t":"2026-10-15T13:30:00Z","v":129725,"vw":142.632676},{"c":142.3,"h":142.63,"l":141.63,"n":1027,"o":141.63,"t":"2026-10-15T13:35:00Z","v":46326,"vw":142.134961},{"c":142.78,"h":142.93,"l":142.23,"n":1174,"o":142.35,"t":"2026-10-15T13:40:00Z","v":64138,"vw":142.597036},{"c":141.965,"h":142.78,"l":141.82,"n":1205,"o":142.78,"t":"2026-10-15T13:45:00Z","v":54890,"vw":142.20425},{"c":141.14,"h":142.04,"l":141.03,"n":3175,"o":142.04,"t":"2026-10-15T13:50:00Z","v":261419,"vw":141.482668},{"c":141.67,"h":141.87,"l":141.1,"n":1160,"o":141.14,"t":"2026-10-15T13:55:00Z","v":59621,"vw":141.409099},{"c":141.315,"h":141.73,"l":141.1601,"n":1244,"o":141.73,"t":"2026-10-15T14:00:00Z","v":78593,"vw":141.417623},{"c":141.87,"h":141.98,"l":141.04,"n":1515,"o":141.33,"t":"2026-10-15T14:05:00Z","v":96832,"vw":141.444073},{"c":141.31,"h":141.87,"l":141.215,"n":1515,"o":141.865,"t":"2026-10-15T14:10:00Z","v":95243,"vw":141.71442},{"c":141.615,"h":141.615,"l":141.205,"n":797,"o":141.3,"t":"2026-10-15T14:15:00Z","v":33251,"vw":141.411669},{"c":141.245,"h":141.61,"l":141.245,"n":835,"o":141.61,"t":"2026-10-15T14:20:00Z","v":32403,"vw":141.416923},{"c":141.135,"h":141.34,"l":141.05,"n":1437,"o":141.245,"t":"2026-10-15T14:25:00Z","v":91749,"vw":141.199034},{"c":141.21,"h":141.28,"l":140.98,"n":1400,"o":141.14,"t":"2026-10-15T14:30:00Z","v":62808,"vw":141.090518},{"c":141.165,"h":141.35,"l":141.04,"n":893,"o":141.215,"t":"2026-10-15T14:35:00Z","v":53775,"vw":141.222173},{"c":141.215,"h":141.215,"l":140.93,"n":946,"o":141.1999,"t":"2026-10-15T14:40:00Z","v":47007,"vw":141.071742},{"c":141.23,"h":141.32,"l":141.11,"n":768,"o":141.21,"t":"2026-10-15T14:45:00Z","v":32734,"vw":141.222029},{"c":141.62,"h":141.62,"l":141.13,"n":1615,"o":141.23,"t":"2026-10-15T14:50:00Z","v":111350,"vw":141.36005},{"c":141.51,"h":141.69,"l":141.45,"n":1610,"o":141.59,"t":"2026-10-15T14:55:00Z","v":110898,"vw":141.545257},{"c":141.25,"h":141.555,"l":141.25,"n":1108,"o":141.51,"t":"2026-10-15T15:00:00Z","v":65370,"vw":141.468789},{"c":141.355,"h":141.45,"l":141.11,"n":1607,"o":141.36,"t":"2026-10-15T15:05:00Z","v":95937,"vw":141.294049},{"c":141.225,"h":141.395,"l":141.1,"n":1181,"o":141.285,"t":"2026-10-15T15:10:00Z","v":56944,"vw":141.26143},{"c":141.97,"h":142,"l":141.235,"n":910,"o":141.235,"t":"2026-10-15T15:15:00Z","v":37652,"vw":141.637234},{"c":141.88,"h":142.08,"l":141.88,"n":1105,"o":141.97,"t":"2026-10-15T15:20:00Z","v":52923,"vw":141.976482},{"c":142.12,"h":142.13,"l":141.865,"n":1466,"o":141.93,"t":"2026-10-15T15:25:00Z","v":96908,"vw":141.976156},{"c":142.01,"h":142.21,"l":141.99,"n":869,"o":142.12,"t":"2026-10-15T15:30:00Z","v":37644,"vw":142.103548},{"c":141.94,"h":142.09,"l":141.88,"n":663,"o":142.025,"t":"2026-10-15T15:35:00Z","v":24408,"vw":142.017097},{"c":142.15,"h":142.22,"l":141.94,"n":873,"o":141.94,"t":"2026-10-15T15:40:00Z","v":34529,"vw":142.067467},{"c":142.155,"h":142.23,"l":142.01,"n":775,"o":142.17,"t":"2026-10-15T15:45:00Z","v":26577,"vw":142.11894},{"c":142.13,"h":142.22,"l":142.07,"n":925,"o":142.19,"t":"2026-10-15T15:50:00Z","v":39465,"vw":142.158038},{"c":142.15,"h":142.28,"l":141.9972,"n":957,"o":142.16,"t":"2026-10-15T15:55:00Z","v":46127,"vw":142.143475},{"c":142.07,"h":142.15,"l":141.95,"n":1196,"o":142.15,"t":"2026-10-15T16:00:00Z","v":51748,"vw":142.054927},{"c":142.15,"h":142.215,"l":142.0294,"n":1008,"o":142.1,"t":"2026-10-15T16:05:00Z","v":44127,"vw":142.131941},{"c":142.52,"h":142.52,"l":142.14,"n":847,"o":142.14,"t":"2026-10-15T16:10:00Z","v":43065,"vw":142.326367},{"c":142.16,"h":142.535,"l":142.16,"n":674,"o":142.52,"t":"2026-10-15T16:15:00Z","v":23948,"vw":142.372558},{"c":142.28,"h":142.315,"l":142.035,"n":889,"o":142.16,"t":"2026-10-15T16:20:00Z","v":40501,"vw":142.143448},{"c":142.53,"h":142.535,"l":142.31,"n":897,"o":142.31,"t":"2026-10-15T16:25:00Z","v":35059,"vw":142.450125},{"c":142.54,"h":142.56,"l":142.365,"n":1049,"o":142.53,"t":"2026-10-15T16:30:00Z","v":41593,"vw":142.455349},{"c":142.36,"h":142.52,"l":142.27,"n":755,"o":142.52,"t":"2026-10-15T16:35:00Z","v":29671,"vw":142.383189},{"c":142.15,"h":142.365,"l":142.125,"n":855,"o":142.35,"t":"2026-10-15T16:40:00Z","v":31627,"vw":142.206597},{"c":142.18,"h":142.26,"l":142.05,"n":684,"o":142.155,"t":"2026-10-15T16:45:00Z","v":22939,"vw":142.13185},{"c":142.13,"h":142.28,"l":142.04,"n":878,"o":142.2101,"t":"2026-10-15T16:50:00Z","v":32853,"vw":142.131697},{"c":142.08,"h":142.13,"l":142.05,"n":282,"o":142.13,"t":"2026-10-15T16:55:00Z","v":11510,"vw":142.079053},{"c":142.18,"h":142.38,"l":142.18,"n":635,"o":142.38,"t":"2026-10-15T18:10:00Z","v":24582,"vw":142.303545},{"c":142.19,"h":142.25,"l":142.14,"n":775,"o":142.22,"t":"2026-10-15T18:15:00Z","v":27651,"vw":142.196296},{"c":142.02,"h":142.21,"l":141.96,"n":957,"o":142.19,"t":"2026-10-15T18:20:00Z","v":42276,"vw":142.080961},{"c":141.94,"h":142.13,"l":141.94,"n":879,"o":142.02,"t":"2026-10-15T18:25:00Z","v":36844,"vw":142.032249},{"c":141.9,"h":141.98,"l":141.815,"n":1002,"o":141.94,"t":"2026-10-15T18:30:00Z","v":42926,"vw":141.873747},{"c":141.82,"h":141.95,"l":141.82,"n":898,"o":141.9,"t":"2026-10-15T18:35:00Z","v":34765,"vw":141.897777},{"c":141.87,"h":141.9,"l":141.75,"n":801,"o":141.82,"t":"2026-10-15T18:40:00Z","v":32930,"vw":141.850391},{"c":141.9,"h":141.9,"l":141.725,"n":954,"o":141.85,"t":"2026-10-15T18:45:00Z","v":48699,"vw":141.8365},{"c":141.84,"h":141.915,"l":141.8,"n":825,"o":141.89,"t":"2026-10-15T18:50:00Z","v":29431,"vw":141.859675},{"c":141.865,"h":141.93,"l":141.81,"n":1058,"o":141.845,"t":"2026-10-15T18:55:00Z","v":45745,"vw":141.86413},{"c":141.995,"h":142.015,"l":141.785,"n":1134,"o":141.88,"t":"2026-10-15T19:00:00Z","v":48242,"vw":141.885059},{"c":141.93,"h":142.03,"l":141.89,"n":1019,"o":141.99,"t":"2026-10-15T19:05:00Z","v":41707,"vw":141.953092},{"c":141.78,"h":141.985,"l":141.725,"n":1230,"o":141.925,"t":"2026-10-15T19:10:00Z","v":52633,"vw":141.850617},{"c":141.65,"h":141.76,"l":141.515,"n":1520,"o":141.76,"t":"2026-10-15T19:15:00Z","v":102107,"vw":141.652451},{"c":141.6,"h":141.7,"l":141.45,"n":1357,"o":141.64,"t":"2026-10-15T19:20:00Z","v":56777,"vw":141.579156},{"c":141.41,"h":141.665,"l":141.37,"n":1339,"o":141.6,"t":"2026-10-15T19:25:00Z","v":57484,"vw":141.526635},{"c":141.17,"h":141.42,"l":141.07,"n":1333,"o":141.42,"t":"2026-10-15T19:30:00Z","v":54600,"vw":141.186586},{"c":140.955,"h":141.18,"l":140.92,"n":1574,"o":141.17,"t":"2026-10-15T19:35:00Z","v":73327,"vw":141.038169},{"c":140.97,"h":141.01,"l":140.81,"n":1879,"o":140.93,"t":"2026-10-15T19:40:00Z","v":88274,"vw":140.914187},{"c":141.305,"h":141.305,"l":140.9139,"n":1743,"o":140.95,"t":"2026-10-15T19:45:00Z","v":81481,"vw":141.118297},{"c":141.53,"h":141.7,"l":141.3,"n":4205,"o":141.38,"t":"2026-10-15T19:50:00Z","v":278916,"vw":141.551177},{"c":141.72,"h":141.79,"l":141.475,"n":8258,"o":141.54,"t":"2026-10-15T19:55:00Z","v":510634,"vw":141.639846},{"c":141.73,"h":141.73,"l":141.73,"n":134,"o":141.73,"t":"2026-10-15T20:00:00Z","v":2883629,"vw":141.73},{"c":141.52,"h":141.52,"l":141.52,"n":5,"o":141.52,"t":"2026-10-15T20:10:00Z","v":229,"vw":141.52}],"history":[{"c":109.47,"h":110.4349,"l":108.9,"n":71862,"o":109.7,"t":"2024-10-14T04:00:00Z","v":5173958,"vw":109.568755},{"c":105.21,"h":107.125,"l":105.12,"n":94664,"o":106,"t":"2024-10-15T04:00:00Z","v":6395653,"vw":105.860884},{"c":105.16,"h":106,"l":105.04,"n":60952,"o":105.64,"t":"2024-10-16T04:00:00Z","v":4602918,"vw":105.306172},{"c":106.15,"h":106.24,"l":104.94,"n":63538,"o":105.32,"t":"2024-10-17T04:00:00Z","v":5093494,"vw":105.75528},{"c":105.67,"h":106.14,"l":104.7,"n":52413,"o":105.93,"t":"2024-10-18T04:00:00Z","v":4326673,"vw":105.536244},{"c":104.99,"h":106.8399,"l":104.69,"n":53395,"o":106.65,"t":"2024-10-21T04:00:00Z","v":4387062,"vw":105.395988},{"c":105,"h":105.8099,"l":104.76,"n":57286,"o":105.78,"t":"2024-10-22T04:00:00Z","v":4711056,"vw":105.218578},{"c":104.51,"h":105.06,"l":103.66,"n":51736,"o":104.59,"t":"2024-10-23T04:00:00Z","v":4541611,"vw":104.369314},{"c":104.37,"h":105.1659,"l":103.45,"n":49367,"o":105,"t":"2024-10-24T04:00:00Z","v":3504595,"vw":104.252944},{"c":104.56,"h":105.4296,"l":104.25,"n":53002,"o":105.06,"t":"2024-10-25T04:00:00Z","v":3823136,"vw":104.692258},{"c":103.26,"h":103.35,"l":101.5,"n":63073,"o":101.8,"t":"2024-10-28T04:00:00Z","v":4439122,"vw":102.97197},{"c":102.32,"h":103.76,"l":102.16,"n":55875,"o":102.96,"t":"2024-10-29T04:00:00Z","v":3809359,"vw":102.550493},{"c":102.98,"h":103.43,"l":102.365,"n":76143,"o":102.86,"t":"2024-10-30T04:00:00Z","v":6413077,"vw":102.947104},{"c":109.54,"h":110.65,"l":106.0001,"n":136932,"o":106.97,"t":"2024-10-31T04:00:00Z","v":11969396,"vw":109.017743},{"c":107.84,"h":110.01,"l":106.68,"n":101301,"o":109.51,"t":"2024-11-01T04:00:00Z","v":7428060,"vw":108.036655},{"c":108.86,"h":110.0675,"l":108.72,"n":76898,"o":109,"t":"2024-11-04T05:00:00Z","v":5441897,"vw":109.136306},{"c":109.21,"h":110.015,"l":108.58,"n":67945,"o":109.19,"t":"2024-11-05T05:00:00Z","v":6003071,"vw":109.234844},{"c":113.63,"h":114.87,"l":111.3875,"n":108322,"o":112,"t":"2024-11-06T05:00:00Z","v":7733605,"vw":113.612641},{"c":112.4,"h":113.99,"l":111.86,"n":74285,"o":113.91,"t":"2024-11-07T05:00:00Z","v":5441982,"vw":112.519452},{"c":111.59,"h":112,"l":110.56,"n":68992,"o":111.1,"t":"2024-11-08T05:00:00Z","v":5314319,"vw":111.315413},{"c":112.05,"h":112.75,"l":110.95,"n":52826,"o":111.52,"t":"2024-11-11T05:00:00Z","v":3820476,"vw":112.110804},{"c":110.64,"h":112.83,"l":110.47,"n":59707,"o":112.46,"t":"2024-11-12T05:00:00Z","v":5175841,"vw":111.228805},{"c":111.82,"h":112.455,"l":109.5,"n":67520,"o":110.42,"t":"2024-11-13T05:00:00Z","v":5961567,"vw":111.501049},{"c":112.92,"h":113.02,"l":111.35,"n":60507,"o":112.59,"t":"2024-11-14T05:00:00Z","v":4389852,"vw":112.443915},{"c":112.32,"h":114.07,"l":111.88,"n":60249,"o":112.68,"t":"2024-11-15T05:00:00Z","v":4124037,"vw":112.682984},{"c":113.76,"h":114.46,"l":112.75,"n":67590,"o":113.39,"t":"2024-11-18T05:00:00Z","v":5089153,"vw":113.8355},{"c":113.09,"h":114.14,"l":112.25,"n":55977,"o":112.62,"t":"2024-11-19T05:00:00Z","v":5100327,"vw":113.108396},{"c":113.43,"h":113.99,"l":112.64,"n":51826,"o":112.9,"t":"2024-11-20T05:00:00Z","v":4092699,"vw":113.444734},{"c":111.9,"h":115.38,"l":111.5,"n":121744,"o":114.27,"t":"2024-11-21T05:00:00Z","v":12535797,"vw":112.64407},{"c":111.75,"h":112.7299,"l":111.13,"n":83549,"o":112.17,"t":"2024-11-22T05:00:00Z","v":7516628,"vw":112.010636},{"c":106.1,"h":111.96,"l":105.54,"n":144719,"o":111.9,"t":"2024-11-25T05:00:00Z","v":23447383,"vw":106.854225},{"c":106.78,"h":107.35,"l":104.9,"n":98043,"o":106.62,"t":"2024-11-26T05:00:00Z","v":12073684,"vw":106.432884},{"c":107.39,"h":108.99,"l":107.11,"n":65455,"o":107.36,"t":"2024-11-27T05:00:00Z","v":6237819,"vw":107.876726},{"c":108.34,"h":108.52,"l":107.36,"n":42641,"o":107.75,"t":"2024-11-29T05:00:00Z","v":3918669,"vw":108.186918},{"c":106.14,"h":108.74,"l":105.54,"n":69005,"o":108.34,"t":"2024-12-02T05:00:00Z","v":5939700,"vw":106.303178},{"c":106.05,"h":107.67,"l":105.71,"n":60815,"o":107.03,"t":"2024-12-03T05:00:00Z","v":5862557,"vw":106.306403},{"c":103.51,"h":106.105,"l":102.83,"n":79989,"o":105.94,"t":"2024-12-04T05:00:00Z","v":7291015,"vw":103.74429},{"c":104.44,"h":105.87,"l":104.01,"n":70761,"o":105.08,"t":"2024-12-05T05:00:00Z","v":7074715,"vw":104.855035},{"c":103.22,"h":104.5899,"l":102.4,"n":72986,"o":104.45,"t":"2024-12-06T05:00:00Z","v":5365601,"vw":103.145921},{"c":103.16,"h":105.05,"l":102.88,"n":77388,"o":104.22,"t":"2024-12-09T05:00:00Z","v":6526514,"vw":103.778341},{"c":102.36,"h":104.14,"l":102.1,"n":65674,"o":103.625,"t":"2024-12-10T05:00:00Z","v":5861215,"vw":102.872493},{"c":102.19,"h":102.72,"l":101.69,"n":75344,"o":102.36,"t":"2024-12-11T05:00:00Z","v":8195505,"vw":102.179566},{"c":100.91,"h":102.62,"l":100.87,"n":70646,"o":102.38,"t":"2024-12-12T05:00:00Z","v":5908601,"vw":101.311673},{"c":101.02,"h":102.26,"l":100.58,"n":66136,"o":101.05,"t":"2024-12-13T05:00:00Z","v":6887814,"vw":101.270898},{"c":99.57,"h":101.49,"l":99.43,"n":89330,"o":101.13,"t":"2024-12-16T05:00:00Z","v":7441806,"vw":99.946519},{"c":98.26,"h":99.26,"l":96.75,"n":105636,"o":98.77,"t":"2024-12-17T05:00:00Z","v":8737833,"vw":97.898326},{"c":95.85,"h":98.505,"l":95.75,"n":94424,"o":98,"t":"2024-12-18T05:00:00Z","v":8466527,"vw":97.327968},{"c":95.18,"h":96.99,"l":95.1,"n":98296,"o":96.99,"t":"2024-12-19T05:00:00Z","v":9953878,"vw":95.689404},{"c":95.12,"h":96.38,"l":94.23,"n":114834,"o":94.755,"t":"2024-12-20T05:00:00Z","v":29542161,"vw":95.221019},{"c":96.38,"h":96.88,"l":94.58,"n":80466,"o":95.43,"t":"2024-12-23T05:00:00Z","v":7892584,"vw":95.853154},{"c":97.11,"h":97.19,"l":95.85,"n":33893,"o":96.5,"t":"2024-12-24T05:00:00Z","v":2677353,"vw":96.781101},{"c":96.89,"h":97.15,"l":96.24,"n":56159,"o":97.13,"t":"2024-12-26T05:00:00Z","v":4325685,"vw":96.738342},{"c":96.92,"h":97.9799,"l":96.47,"n":58931,"o":97,"t":"2024-12-27T05:00:00Z","v":5889944,"vw":96.993639},{"c":97.09,"h":97.6,"l":96.135,"n":67379,"o":97.25,"t":"2024-12-30T05:00:00Z","v":5238836,"vw":97.102015},{"c":99.17,"h":99.3,"l":97.1,"n":64689,"o":97.3,"t":"2024-12-31T05:00:00Z","v":5556515,"vw":98.835515},{"c":100.08,"h":101.28,"l":99.515,"n":71496,"o":100,"t":"2025-01-02T05:00:00Z","v":5080848,"vw":100.21457},{"c":101.09,"h":101.4,"l":100.29,"n":60351,"o":100.62,"t":"2025-01-03T05:00:00Z","v":5759562,"vw":101.038655},{"c":99.99,"h":102.15,"l":99.64,"n":76281,"o":101.55,"t":"2025-01-06T05:00:00Z","v":5935524,"vw":100.717056},{"c":101.67,"h":102.4876,"l":99.91,"n":72200,"o":100.5,"t":"2025-01-07T05:00:00Z","v":5074668,"vw":101.587472},{"c":101.62,"h":102.45,"l":100.75,"n":67122,"o":101,"t":"2025-01-08T05:00:00Z","v":5119883,"vw":101.454405},{"c":101.92,"h":104.44,"l":101.19,"n":86284,"o":103.5,"t":"2025-01-10T05:00:00Z","v":7013460,"vw":102.112472},{"c":104.23,"h":105.1,"l":102.02,"n":95447,"o":102.02,"t":"2025-01-13T05:00:00Z","v":7342078,"vw":104.176071},{"c":104.88,"h":104.9512,"l":103.1455,"n":63962,"o":103.38,"t":"2025-01-14T05:00:00Z","v":4808477,"vw":104.454326},{"c":105.48,"h":105.87,"l":104.44,"n":64467,"o":105.02,"t":"2025-01-15T05:00:00Z","v":4566904,"vw":105.344407},{"c":105.61,"h":106.17,"l":105.09,"n":61823,"o":105.19,"t":"2025-01-16T05:00:00Z","v":5273472,"vw":105.772014},{"c":105.85,"h":106.15,"l":105.17,"n":68285,"o":105.8,"t":"2025-01-17T05:00:00Z","v":8559268,"vw":105.743351},{"c":104.28,"h":105.73,"l":104.0368,"n":92392,"o":105,"t":"2025-01-21T05:00:00Z","v":7144716,"vw":104.800666},{"c":103.06,"h":104.99,"l":102.92,"n":65002,"o":104.28,"t":"2025-01-22T05:00:00Z","v":4839050,"vw":103.701466},{"c":103.99,"h":105.48,"l":103.63,"n":69035,"o":104.11,"t":"2025-01-23T05:00:00Z","v":5734192,"vw":104.297861},{"c":101.83,"h":104.75,"l":101.73,"n":72383,"o":104.51,"t":"2025-01-24T05:00:00Z","v":5962078,"vw":102.313589},{"c":102.69,"h":103.71,"l":101.4,"n":82191,"o":102.46,"t":"2025-01-27T05:00:00Z","v":6830959,"vw":102.603567},{"c":101.38,"h":103.33,"l":100.74,"n":66853,"o":102.89,"t":"2025-01-28T05:00:00Z","v":4742316,"vw":101.521655},{"c":101.56,"h":101.9,"l":100.35,"n":59402,"o":101.15,"t":"2025-01-29T05:00:00Z","v":4130613,"vw":101.42711},{"c":101.46,"h":102.2672,"l":100.94,"n":56571,"o":102,"t":"2025-01-30T05:00:00Z","v":4047118,"vw":101.49353},{"c":98.83,"h":101.335,"l":98.56,"n":74168,"o":101.33,"t":"2025-01-31T05:00:00Z","v":6267053,"vw":99.271527},{"c":98.48,"h":98.94,"l":97.04,"n":87671,"o":98.75,"t":"2025-02-03T05:00:00Z","v":5944345,"vw":98.332605},{"c":100.58,"h":100.8,"l":97.53,"n":71041,"o":97.7,"t":"2025-02-04T05:00:00Z","v":5295310,"vw":100.245871},{"c":100.21,"h":100.88,"l":99.4,"n":76582,"o":100.53,"t":"2025-02-05T05:00:00Z","v":6961064,"vw":100.162606},{"c":99.94,"h":101.1,"l":98.6,"n":109344,"o":98.89,"t":"2025-02-06T05:00:00Z","v":8543441,"vw":99.683737},{"c":98.36,"h":100.45,"l":98.27,"n":78935,"o":100.06,"t":"2025-02-07T05:00:00Z","v":12098195,"vw":99.035699},{"c":99.48,"h":99.61,"l":97.8207,"n":97923,"o":99.61,"t":"2025-02-10T05:00:00Z","v":10334578,"vw":99.155684},{"c":101.71,"h":102.6057,"l":99.2,"n":97416,"o":99.525,"t":"2025-02-11T05:00:00Z","v":8063670,"vw":101.512514},{"c":98.4,"h":101.71,"l":98.33,"n":80970,"o":101,"t":"2025-02-12T05:00:00Z","v":7585846,"vw":99.281498},{"c":96.9,"h":98.01,"l":96.41,"n":114050,"o":97.82,"t":"2025-02-13T05:00:00Z","v":9329145,"vw":96.998507},{"c":96.26,"h":98.46,"l":96.235,"n":77916,"o":96.91,"t":"2025-02-14T05:00:00Z","v":7960820,"vw":96.920128},{"c":97.45,"h":97.63,"l":95.29,"n":118487,"o":96.24,"t":"2025-02-18T05:00:00Z","v":11777661,"vw":96.865408},{"c":99.57,"h":100.29,"l":98.16,"n":94332,"o":98.35,"t":"2025-02-19T05:00:00Z","v":7513096,"vw":99.356217},{"c":102,"h":102.09,"l":99.2,"n":75044,"o":99.75,"t":"2025-02-20T05:00:00Z","v":6309218,"vw":101.23896},{"c":97.94,"h":101.57,"l":97.785,"n":81814,"o":101.05,"t":"2025-02-21T05:00:00Z","v":8562255,"vw":98.979643},{"c":98.82,"h":99.35,"l":97.89,"n":69122,"o":98.06,"t":"2025-02-24T05:00:00Z","v":6277733,"vw":98.857873},{"c":97.08,"h":99.76,"l":96.88,"n":76079,"o":99.28,"t":"2025-02-25T05:00:00Z","v":5822238,"vw":97.533972},{"c":96.13,"h":97.4,"l":95.2294,"n":81453,"o":97.3,"t":"2025-02-26T05:00:00Z","v":6292478,"vw":95.99217},{"c":97.37,"h":98.99,"l":96.31,"n":90262,"o":97.2,"t":"2025-02-27T05:00:00Z","v":6306413,"vw":97.836089},{"c":99.15,"h":99.19,"l":96.09,"n":89229,"o":97.13,"t":"2025-02-28T05:00:00Z","v":9002606,"vw":98.535609},{"c":92.63,"h":99.76,"l":91.56,"n":146024,"o":99.75,"t":"2025-03-03T05:00:00Z","v":12640207,"vw":94.43721},{"c":90.64,"h":92.11,"l":88.47,"n":180669,"o":91.06,"t":"2025-03-04T05:00:00Z","v":14000537,"vw":90.231043},{"c":88.88,"h":89.3999,"l":86.81,"n":139751,"o":88.83,"t":"2025-03-05T05:00:00Z","v":12081063,"vw":88.237044},{"c":88.6,"h":89.64,"l":87.92,"n":96906,"o":88.8,"t":"2025-03-06T05:00:00Z","v":8679383,"vw":88.732212},{"c":90.63,"h":91.07,"l":89.39,"n":104484,"o":89.39,"t":"2025-03-07T05:00:00Z","v":8603746,"vw":90.527032},{"c":92.9,"h":94.0253,"l":90.65,"n":144334,"o":91.45,"t":"2025-03-10T04:00:00Z","v":12086735,"vw":92.605098},{"c":95.41,"h":96.14,"l":92.9,"n":156027,"o":92.9,"t":"2025-03-11T04:00:00Z","v":14544284,"vw":94.822417},{"c":97.75,"h":97.79,"l":95.01,"n":111459,"o":95.18,"t":"2025-03-12T04:00:00Z","v":10147276,"vw":96.85809},{"c":96.19,"h":99.37,"l":96.14,"n":137769,"o":97,"t":"2025-03-13T04:00:00Z","v":11354768,"vw":97.562364},{"c":98.95,"h":99.64,"l":96.22,"n":97488,"o":96.94,"t":"2025-03-14T04:00:00Z","v":7626002,"vw":98.679632},{"c":99.36,"h":100.52,"l":99.02,"n":94087,"o":99.25,"t":"2025-03-17T04:00:00Z","v":8031086,"vw":99.617898},{"c":100.53,"h":100.93,"l":98.73,"n":97656,"o":100.46,"t":"2025-03-18T04:00:00Z","v":7861631,"vw":100.014795},{"c":101.33,"h":102.655,"l":100.27,"n":100760,"o":100.5,"t":"2025-03-19T04:00:00Z","v":8784655,"vw":101.619699},{"c":102.31,"h":102.63,"l":100.84,"n":122025,"o":101.15,"t":"2025-03-20T04:00:00Z","v":11577818,"vw":102.23642},{"c":101.92,"h":102.96,"l":101.34,"n":122373,"o":102.41,"t":"2025-03-21T04:00:00Z","v":55090759,"vw":101.969494},{"c":102.19,"h":102.93,"l":101.57,"n":70686,"o":102.03,"t":"2025-03-24T04:00:00Z","v":6768289,"vw":102.248199},{"c":102.55,"h":103.35,"l":101.42,"n":72828,"o":102.58,"t":"2025-03-25T04:00:00Z","v":6556474,"vw":102.251272},{"c":103.2,"h":104.87,"l":102.61,"n":83396,"o":103.65,"t":"2025-03-26T04:00:00Z","v":7170916,"vw":103.511431},{"c":102.82,"h":103.84,"l":102.23,"n":63891,"o":102.9,"t":"2025-03-27T04:00:00Z","v":4712025,"vw":102.906055},{"c":102.37,"h":103.26,"l":101.61,"n":56241,"o":102.44,"t":"2025-03-28T04:00:00Z","v":3745397,"vw":102.306049},{"c":105.02,"h":105.46,"l":102.01,"n":94366,"o":102.22,"t":"2025-03-31T04:00:00Z","v":7906112,"vw":104.798194},{"c":105.39,"h":105.71,"l":104.02,"n":94268,"o":104.91,"t":"2025-04-01T04:00:00Z","v":6809745,"vw":105.064225},{"c":106.1,"h":106.2,"l":104.24,"n":84820,"o":104.4,"t":"2025-04-02T04:00:00Z","v":6527497,"vw":105.74372},{"c":95.25,"h":101.44,"l":95.12,"n":170628,"o":100.33,"t":"2025-04-03T04:00:00Z","v":13870885,"vw":96.93045},{"c":86.29,"h":92.65,"l":85.55,"n":207336,"o":92.1,"t":"2025-04-04T04:00:00Z","v":15158357,"vw":87.504439},{"c":85.67,"h":89.42,"l":81.72,"n":174794,"o":84.01,"t":"2025-04-07T04:00:00Z","v":12870244,"vw":85.010676},{"c":82.66,"h":88.28,"l":81.27,"n":141669,"o":87.15,"t":"2025-04-08T04:00:00Z","v":11508457,"vw":84.170129},{"c":91.51,"h":92.47,"l":79.88,"n":211974,"o":81.11,"t":"2025-04-09T04:00:00Z","v":17839040,"vw":87.804442},{"c":83.29,"h":88.65,"l":80.8,"n":174400,"o":88.5,"t":"2025-04-10T04:00:00Z","v":15621870,"vw":83.106294},{"c":86.39,"h":86.975,"l":82.46,"n":121739,"o":83.3,"t":"2025-04-11T04:00:00Z","v":9233806,"vw":84.880165},{"c":86.45,"h":88.6228,"l":85.59,"n":82821,"o":88.6,"t":"2025-04-14T04:00:00Z","v":6537159,"vw":86.802659},{"c":85.72,"h":87.71,"l":85.47,"n":72361,"o":86.6,"t":"2025-04-15T04:00:00Z","v":5739945,"vw":86.117175},{"c":86.36,"h":88.36,"l":86.011,"n":84827,"o":86.38,"t":"2025-04-16T04:00:00Z","v":6093265,"vw":86.983469},{"c":88.98,"h":90.48,"l":87.69,"n":85662,"o":87.81,"t":"2025-04-17T04:00:00Z","v":7804561,"vw":89.325793},{"c":87.55,"h":87.8599,"l":86.33,"n":73329,"o":87.26,"t":"2025-04-21T04:00:00Z","v":6213528,"vw":87.161978},{"c":89.76,"h":90.47,"l":87.82,"n":75134,"o":88.89,"t":"2025-04-22T04:00:00Z","v":5556799,"vw":89.489447},{"c":89.93,"h":91.67,"l":89.08,"n":92245,"o":90.775,"t":"2025-04-23T04:00:00Z","v":7699684,"vw":90.066606},{"c":91.8,"h":92.21,"l":90.135,"n":71731,"o":90.75,"t":"2025-04-24T04:00:00Z","v":6520274,"vw":91.577593},{"c":91.72,"h":92.01,"l":90.61,"n":62236,"o":90.65,"t":"2025-04-25T04:00:00Z","v":4736947,"vw":91.605897},{"c":92.93,"h":93.34,"l":91.62,"n":62606,"o":91.62,"t":"2025-04-28T04:00:00Z","v":4667605,"vw":92.654219},{"c":91.88,"h":92.61,"l":90.3933,"n":59360,"o":91,"t":"2025-04-29T04:00:00Z","v":4828811,"vw":91.89775},{"c":89.12,"h":90.75,"l":88.07,"n":91269,"o":90.73,"t":"2025-04-30T04:00:00Z","v":8415290,"vw":89.139298},{"c":90.65,"h":91.38,"l":88.25,"n":103356,"o":88.43,"t":"2025-05-01T04:00:00Z","v":8027689,"vw":90.532234},{"c":91.41,"h":92.44,"l":89.7,"n":79336,"o":91.76,"t":"2025-05-02T04:00:00Z","v":6895606,"vw":91.167925},{"c":87.61,"h":89.81,"l":87.55,"n":112665,"o":89.81,"t":"2025-05-05T04:00:00Z","v":9274977,"vw":88.32016},{"c":87.63,"h":89.565,"l":87.58,"n":94624,"o":88.52,"t":"2025-05-06T04:00:00Z","v":8902397,"vw":88.322767},{"c":87.71,"h":88.32,"l":86.88,"n":106524,"o":88.2,"t":"2025-05-07T04:00:00Z","v":9202605,"vw":87.625596},{"c":88.82,"h":92.26,"l":88.69,"n":160405,"o":89.36,"t":"2025-05-08T04:00:00Z","v":15884530,"vw":89.71283},{"c":88.59,"h":91.07,"l":88.3,"n":93360,"o":90.89,"t":"2025-05-09T04:00:00Z","v":7569266,"vw":88.78594},{"c":92.27,"h":94.22,"l":92.085,"n":96313,"o":93.39,"t":"2025-05-12T04:00:00Z","v":8799567,"vw":92.666611},{"c":94.17,"h":95.08,"l":92.29,"n":97926,"o":92.73,"t":"2025-05-13T04:00:00Z","v":8293827,"vw":94.168872},{"c":92.57,"h":93.82,"l":92.37,"n":91828,"o":93.01,"t":"2025-05-14T04:00:00Z","v":7605184,"vw":92.802695},{"c":92.96,"h":93.08,"l":90.73,"n":82610,"o":90.91,"t":"2025-05-15T04:00:00Z","v":6696217,"vw":92.215944},{"c":92.43,"h":93.62,"l":91.51,"n":82618,"o":93.57,"t":"2025-05-16T04:00:00Z","v":6696225,"vw":92.452392},{"c":90.41,"h":91.9,"l":90,"n":93885,"o":91.75,"t":"2025-05-19T04:00:00Z","v":7190245,"vw":90.428111},{"c":89.69,"h":90.43,"l":89.22,"n":66762,"o":90.16,"t":"2025-05-20T04:00:00Z","v":5313223,"vw":89.626306},{"c":87.15,"h":89.555,"l":87.04,"n":100821,"o":89.555,"t":"2025-05-21T04:00:00Z","v":8639053,"vw":87.762045},{"c":86.13,"h":86.57,"l":84.86,"n":87753,"o":86.38,"t":"2025-05-22T04:00:00Z","v":6587207,"vw":85.828622},{"c":85.19,"h":85.72,"l":84.774,"n":74252,"o":85.04,"t":"2025-05-23T04:00:00Z","v":6789594,"vw":85.240474},{"c":85.55,"h":85.7867,"l":84.5598,"n":88788,"o":85.65,"t":"2025-05-27T04:00:00Z","v":7227053,"vw":85.401719},{"c":84.58,"h":86.61,"l":84.28,"n":93314,"o":86.52,"t":"2025-05-28T04:00:00Z","v":6792984,"vw":84.988032},{"c":85.6,"h":85.61,"l":84.335,"n":78856,"o":84.8,"t":"2025-05-29T04:00:00Z","v":7000457,"vw":85.226974},{"c":85.35,"h":86.05,"l":84.54,"n":103558,"o":84.95,"t":"2025-05-30T04:00:00Z","v":20170550,"vw":85.318951},{"c":86.72,"h":87.56,"l":85.86,"n":97936,"o":87.05,"t":"2025-06-02T04:00:00Z","v":8634361,"vw":86.702355},{"c":87.91,"h":88.6,"l":85.38,"n":73029,"o":86.66,"t":"2025-06-03T04:00:00Z","v":5642890,"vw":87.777081},{"c":85.95,"h":88.87,"l":85.8,"n":88333,"o":87.95,"t":"2025-06-04T04:00:00Z","v":7268039,"vw":86.615557},{"c":85.35,"h":86.84,"l":85.231,"n":65714,"o":86.84,"t":"2025-06-05T04:00:00Z","v":5110709,"vw":85.71256},{"c":87.22,"h":87.79,"l":86.725,"n":72125,"o":86.75,"t":"2025-06-06T04:00:00Z","v":6042449,"vw":87.280406},{"c":88.04,"h":88.81,"l":87.0201,"n":83673,"o":87.8,"t":"2025-06-09T04:00:00Z","v":6212589,"vw":88.105048},{"c":91.18,"h":91.69,"l":89.08,"n":114832,"o":89.33,"t":"2025-06-10T04:00:00Z","v":9687643,"vw":91.033366},{"c":93.35,"h":93.815,"l":91.14,"n":95363,"o":91.82,"t":"2025-06-11T04:00:00Z","v":8738497,"vw":92.76312},{"c":94.69,"h":94.76,"l":92.13,"n":91747,"o":92.7,"t":"2025-06-12T04:00:00Z","v":7862291,"vw":94.227011},{"c":96.96,"h":98.25,"l":95.46,"n":179910,"o":96.53,"t":"2025-06-13T04:00:00Z","v":16849720,"vw":96.581429},{"c":95,"h":96.92,"l":94.01,"n":124062,"o":96.12,"t":"2025-06-16T04:00:00Z","v":10330383,"vw":94.989586},{"c":95.5,"h":96.75,"l":94.825,"n":128566,"o":95.925,"t":"2025-06-17T04:00:00Z","v":9468113,"vw":95.749015},{"c":93.8,"h":96.1475,"l":93.31,"n":113588,"o":95.52,"t":"2025-06-18T04:00:00Z","v":9115952,"vw":94.250162},{"c":94.69,"h":95.18,"l":93.69,"n":111674,"o":94.35,"t":"2025-06-20T04:00:00Z","v":16026429,"vw":94.56535},{"c":91.71,"h":96.31,"l":91.15,"n":132073,"o":96.25,"t":"2025-06-23T04:00:00Z","v":9749666,"vw":92.902156},{"c":89.39,"h":91.65,"l":89.035,"n":133300,"o":90.24,"t":"2025-06-24T04:00:00Z","v":11016197,"vw":90.101939},{"c":89,"h":90.02,"l":88.8,"n":103017,"o":89.31,"t":"2025-06-25T04:00:00Z","v":8380832,"vw":89.35158},{"c":90.89,"h":90.91,"l":89.21,"n":84861,"o":89.28,"t":"2025-06-26T04:00:00Z","v":6544995,"vw":90.417522},{"c":90.17,"h":90.95,"l":89.8,"n":69887,"o":90.895,"t":"2025-06-27T04:00:00Z","v":7555727,"vw":90.233028},{"c":89.74,"h":90.19,"l":89.1,"n":84269,"o":89.51,"t":"2025-06-30T04:00:00Z","v":6519202,"vw":89.759536},{"c":91.99,"h":92.33,"l":89.2,"n":88508,"o":89.855,"t":"2025-07-01T04:00:00Z","v":11895193,"vw":91.423976},{"c":94.44,"h":94.48,"l":91.91,"n":95134,"o":93.12,"t":"2025-07-02T04:00:00Z","v":9436035,"vw":93.715854},{"c":93.68,"h":94.77,"l":93.55,"n":44395,"o":93.95,"t":"2025-07-03T04:00:00Z","v":4331500,"vw":93.968423},{"c":92.55,"h":93.72,"l":91.24,"n":75233,"o":93.35,"t":"2025-07-07T04:00:00Z","v":6287147,"vw":92.358573},{"c":95.79,"h":96.92,"l":92.52,"n":99133,"o":92.55,"t":"2025-07-08T04:00:00Z","v":12934664,"vw":95.5763},{"c":94.53,"h":95.79,"l":94.4,"n":63803,"o":95.22,"t":"2025-07-09T04:00:00Z","v":5351500,"vw":94.743067},{"c":95.37,"h":95.54,"l":93.2,"n":63423,"o":94.1,"t":"2025-07-10T04:00:00Z","v":4066491,"vw":94.968007},{"c":95.61,"h":96.19,"l":94.66,"n":65611,"o":94.7,"t":"2025-07-11T04:00:00Z","v":4903431,"vw":95.654096},{"c":94.17,"h":95.66,"l":93.81,"n":75317,"o":94.96,"t":"2025-07-14T04:00:00Z","v":5504632,"vw":94.26941},{"c":92.55,"h":94.56,"l":92.47,"n":65320,"o":94.27,"t":"2025-07-15T04:00:00Z","v":4152412,"vw":92.961951},{"c":91.51,"h":93,"l":91.1,"n":60577,"o":92.41,"t":"2025-07-16T04:00:00Z","v":3773780,"vw":91.732217},{"c":92.81,"h":92.97,"l":90.7702,"n":69565,"o":91.1,"t":"2025-07-17T04:00:00Z","v":4899410,"vw":92.413518},{"c":91.64,"h":93.7499,"l":90.92,"n":105769,"o":93.365,"t":"2025-07-18T04:00:00Z","v":7968179,"vw":91.859858},{"c":91,"h":92.15,"l":90.9,"n":73645,"o":91.74,"t":"2025-07-21T04:00:00Z","v":4436764,"vw":91.336582},{"c":92.98,"h":93.3,"l":91.15,"n":74274,"o":91.25,"t":"2025-07-22T04:00:00Z","v":5545502,"vw":92.737551},{"c":95.04,"h":95.28,"l":93.15,"n":98447,"o":93.54,"t":"2025-07-23T04:00:00Z","v":6921475,"vw":94.670597},{"c":95.62,"h":95.79,"l":94.3,"n":77983,"o":94.4,"t":"2025-07-24T04:00:00Z","v":5048208,"vw":95.387089},{"c":94.95,"h":96.01,"l":94.735,"n":65450,"o":95.7,"t":"2025-07-25T04:00:00Z","v":4501837,"vw":95.083157},{"c":97.02,"h":97.32,"l":95.69,"n":62538,"o":95.69,"t":"2025-07-28T04:00:00Z","v":4632430,"vw":96.863328},{"c":97.99,"h":98.07,"l":96.65,"n":69572,"o":97.31,"t":"2025-07-29T04:00:00Z","v":5157789,"vw":97.507818},{"c":96.67,"h":97.45,"l":95.87,"n":90518,"o":97.39,"t":"2025-07-30T04:00:00Z","v":6605984,"vw":96.646628},{"c":95.34,"h":96.95,"l":95.1,"n":73651,"o":95.26,"t":"2025-07-31T04:00:00Z","v":5648167,"vw":95.6937},{"c":92.76,"h":95.49,"l":92.38,"n":91920,"o":94.94,"t":"2025-08-01T04:00:00Z","v":6349218,"vw":92.963527},{"c":92.85,"h":93.87,"l":92.1,"n":65002,"o":92.25,"t":"2025-08-04T04:00:00Z","v":9384502,"vw":92.958239},{"c":93.2,"h":93.5129,"l":91.955,"n":66097,"o":93.15,"t":"2025-08-05T04:00:00Z","v":7716174,"vw":92.941384},{"c":93.11,"h":95.7,"l":92.575,"n":92888,"o":94.59,"t":"2025-08-06T04:00:00Z","v":7078514,"vw":93.760369},{"c":92.6,"h":95.14,"l":91.18,"n":126936,"o":92.04,"t":"2025-08-07T04:00:00Z","v":10307297,"vw":93.05759},{"c":93.91,"h":94.93,"l":91.7,"n":114569,"o":93.56,"t":"2025-08-08T04:00:00Z","v":8765310,"vw":93.504487},{"c":93.53,"h":95.5,"l":92.87,"n":81186,"o":94.61,"t":"2025-08-11T04:00:00Z","v":6491368,"vw":93.769225},{"c":94.59,"h":96.78,"l":93.53,"n":89408,"o":94.39,"t":"2025-08-12T04:00:00Z","v":7526991,"vw":95.345106},{"c":95.88,"h":95.88,"l":94.26,"n":69520,"o":94.4,"t":"2025-08-13T04:00:00Z","v":7263344,"vw":95.225103},{"c":95.65,"h":95.775,"l":94.29,"n":61493,"o":95.6,"t":"2025-08-14T04:00:00Z","v":10057790,"vw":95.328861},{"c":95.33,"h":96.4299,"l":94.73,"n":72641,"o":95.45,"t":"2025-08-15T04:00:00Z","v":6564712,"vw":95.585485},{"c":94,"h":94.6,"l":93.34,"n":59657,"o":94.46,"t":"2025-08-18T04:00:00Z","v":4849707,"vw":93.95839},{"c":93.76,"h":94.56,"l":93.19,"n":60598,"o":93.54,"t":"2025-08-19T04:00:00Z","v":5412150,"vw":93.731399},{"c":94.89,"h":95.195,"l":93.95,"n":70357,"o":94,"t":"2025-08-20T04:00:00Z","v":6133511,"vw":94.752969},{"c":94.78,"h":95.3691,"l":93.81,"n":71357,"o":94.76,"t":"2025-08-21T04:00:00Z","v":5342090,"vw":94.608392},{"c":96.78,"h":97.395,"l":95.18,"n":83863,"o":95.23,"t":"2025-08-22T04:00:00Z","v":6338575,"vw":96.713599},{"c":98.18,"h":98.22,"l":96.2001,"n":81342,"o":96.79,"t":"2025-08-25T04:00:00Z","v":6850791,"vw":97.656862},{"c":97.05,"h":98,"l":96.38,"n":66139,"o":97.59,"t":"2025-08-26T04:00:00Z","v":7052117,"vw":97.024951},{"c":97.9,"h":98.63,"l":96.77,"n":82780,"o":97.1,"t":"2025-08-27T04:00:00Z","v":5759528,"vw":98.088739},{"c":98.45,"h":98.66,"l":96.83,"n":65295,"o":98.07,"t":"2025-08-28T04:00:00Z","v":4240982,"vw":98.066384},{"c":98.97,"h":99.315,"l":98.06,"n":65214,"o":98.29,"t":"2025-08-29T04:00:00Z","v":4592647,"vw":98.888882},{"c":98.99,"h":99.65,"l":97.785,"n":78636,"o":99.1,"t":"2025-09-02T04:00:00Z","v":5192258,"vw":98.807712},{"c":94.65,"h":98.28,"l":94.335,"n":128890,"o":97.63,"t":"2025-09-03T04:00:00Z","v":9793520,"vw":95.037149},{"c":95.77,"h":96.1682,"l":93.98,"n":86223,"o":94.55,"t":"2025-09-04T04:00:00Z","v":5612659,"vw":95.594224},{"c":92.95,"h":94.865,"l":92.13,"n":100598,"o":94.13,"t":"2025-09-05T04:00:00Z","v":8510147,"vw":93.219327},{"c":91.4,"h":93.23,"l":90.507,"n":142339,"o":93.03,"t":"2025-09-08T04:00:00Z","v":9750582,"vw":91.171051},{"c":91.86,"h":93.66,"l":91.45,"n":77675,"o":92.31,"t":"2025-09-09T04:00:00Z","v":5838579,"vw":92.587907},{"c":94.32,"h":94.33,"l":91.69,"n":66414,"o":91.86,"t":"2025-09-10T04:00:00Z","v":4353843,"vw":93.571769},{"c":94.13,"h":94.16,"l":92.6775,"n":64789,"o":92.83,"t":"2025-09-11T04:00:00Z","v":4720063,"vw":93.855727},{"c":92.43,"h":95.07,"l":92.42,"n":63992,"o":94.76,"t":"2025-09-12T04:00:00Z","v":5170407,"vw":93.198338},{"c":92.33,"h":93.05,"l":91.69,"n":76569,"o":92.7,"t":"2025-09-15T04:00:00Z","v":4932200,"vw":92.350826},{"c":94.54,"h":95.1,"l":92.65,"n":104628,"o":93.08,"t":"2025-09-16T04:00:00Z","v":7860793,"vw":94.456226},{"c":93.82,"h":95.2,"l":93.14,"n":91766,"o":94.02,"t":"2025-09-17T04:00:00Z","v":7073063,"vw":93.961867},{"c":93.48,"h":94.4,"l":92.91,"n":74045,"o":93.6,"t":"2025-09-18T04:00:00Z","v":4416563,"vw":93.525427},{"c":91.92,"h":93.825,"l":91.365,"n":87128,"o":93.79,"t":"2025-09-19T04:00:00Z","v":15284109,"vw":92.15933},{"c":92.01,"h":92.83,"l":91.08,"n":79561,"o":91.5,"t":"2025-09-22T04:00:00Z","v":5798849,"vw":92.04097},{"c":93.47,"h":95.53,"l":92.6,"n":117226,"o":92.6,"t":"2025-09-23T04:00:00Z","v":8241930,"vw":94.05417},{"c":95.63,"h":96.645,"l":94,"n":97591,"o":94.49,"t":"2025-09-24T04:00:00Z","v":7935814,"vw":95.761278},{"c":96.81,"h":97.07,"l":95.2,"n":110834,"o":95.2,"t":"2025-09-25T04:00:00Z","v":8076300,"vw":96.556025},{"c":98.48,"h":99.65,"l":96.86,"n":102856,"o":97.06,"t":"2025-09-26T04:00:00Z","v":6812913,"vw":98.773292},{"c":95.85,"h":97.3905,"l":94.66,"n":113864,"o":97.2,"t":"2025-09-29T04:00:00Z","v":8700508,"vw":95.533851},{"c":94.59,"h":95.07,"l":93.55,"n":98417,"o":94.61,"t":"2025-09-30T04:00:00Z","v":7318461,"vw":94.430929},{"c":95.46,"h":95.94,"l":93.83,"n":74929,"o":94.27,"t":"2025-10-01T04:00:00Z","v":4794582,"vw":95.178666},{"c":93.38,"h":96.14,"l":93.125,"n":87863,"o":95,"t":"2025-10-02T04:00:00Z","v":5428565,"vw":93.930846},{"c":94.16,"h":94.71,"l":93.4801,"n":74605,"o":93.66,"t":"2025-10-03T04:00:00Z","v":4321560,"vw":94.177762},{"c":94.91,"h":95.42,"l":94.34,"n":60011,"o":94.78,"t":"2025-10-06T04:00:00Z","v":3454270,"vw":94.919108},{"c":95.23,"h":95.275,"l":92.63,"n":67803,"o":94.45,"t":"2025-10-07T04:00:00Z","v":4072066,"vw":94.406523},{"c":93.75,"h":95.21,"l":93.29,"n":76531,"o":95.19,"t":"2025-10-08T04:00:00Z","v":5289732,"vw":94.03543},{"c":91.95,"h":95.02,"l":91.82,"n":90791,"o":94.31,"t":"2025-10-09T04:00:00Z","v":6940005,"vw":92.538091},{"c":87.64,"h":91,"l":87.64,"n":112022,"o":90.92,"t":"2025-10-10T04:00:00Z","v":7892361,"vw":88.809278},{"c":88.78,"h":88.98,"l":87.58,"n":81905,"o":88.36,"t":"2025-10-13T04:00:00Z","v":5887288,"vw":88.504203},{"c":88.17,"h":88.89,"l":86.754,"n":74336,"o":86.9,"t":"2025-10-14T04:00:00Z","v":6004300,"vw":88.284852},{"c":87.74,"h":88.99,"l":86.59,"n":83342,"o":88.93,"t":"2025-10-15T04:00:00Z","v":6036125,"vw":87.527681},{"c":86.91,"h":88.43,"l":85.6,"n":99500,"o":87.62,"t":"2025-10-16T04:00:00Z","v":7816573,"vw":86.846448},{"c":86.48,"h":87.4885,"l":86.13,"n":76419,"o":86.93,"t":"2025-10-17T04:00:00Z","v":5775031,"vw":86.637151},{"c":87.06,"h":87.25,"l":86.2,"n":66372,"o":86.7,"t":"2025-10-20T04:00:00Z","v":4636382,"vw":86.81283},{"c":86.41,"h":87.68,"l":86.24,"n":80660,"o":87.25,"t":"2025-10-21T04:00:00Z","v":5895521,"vw":86.677681},{"c":87.41,"h":87.76,"l":86.52,"n":90632,"o":87.27,"t":"2025-10-22T04:00:00Z","v":8307836,"vw":87.222108},{"c":90.08,"h":90.99,"l":89.15,"n":98997,"o":89.71,"t":"2025-10-23T04:00:00Z","v":7866274,"vw":90.223633},{"c":88.03,"h":90.6,"l":87.93,"n":85794,"o":90.49,"t":"2025-10-24T04:00:00Z","v":7886582,"vw":88.664401},{"c":88.69,"h":89.39,"l":88.31,"n":79173,"o":88.7,"t":"2025-10-27T04:00:00Z","v":5715952,"vw":88.782348},{"c":86.79,"h":88.36,"l":86.69,"n":73654,"o":88.3,"t":"2025-10-28T04:00:00Z","v":5234831,"vw":87.177896},{"c":88.08,"h":88.41,"l":86.74,"n":70297,"o":86.85,"t":"2025-10-29T04:00:00Z","v":5476320,"vw":87.983676},{"c":88.14,"h":89.2533,"l":87.29,"n":75358,"o":87.93,"t":"2025-10-30T04:00:00Z","v":6114224,"vw":88.304138},{"c":88.86,"h":89.61,"l":87.5301,"n":73136,"o":87.91,"t":"2025-10-31T04:00:00Z","v":5635803,"vw":88.916032},{"c":88.57,"h":88.825,"l":87.39,"n":77933,"o":88.7,"t":"2025-11-03T05:00:00Z","v":5310240,"vw":88.463346},{"c":87.91,"h":88.07,"l":87.01,"n":66626,"o":87.37,"t":"2025-11-04T05:00:00Z","v":5740444,"vw":87.808516},{"c":87.7,"h":88.71,"l":87.56,"n":85803,"o":87.61,"t":"2025-11-05T05:00:00Z","v":6384644,"vw":88.027437},{"c":85.66,"h":88.36,"l":85.57,"n":169444,"o":87,"t":"2025-11-06T05:00:00Z","v":13101817,"vw":86.470493},{"c":86.83,"h":87.38,"l":85.59,"n":104587,"o":86.1,"t":"2025-11-07T05:00:00Z","v":7567677,"vw":86.538707},{"c":88.23,"h":88.545,"l":86.4,"n":86082,"o":87.33,"t":"2025-11-10T05:00:00Z","v":6071385,"vw":87.909949},{"c":90.69,"h":91.39,"l":88.8,"n":107824,"o":89.12,"t":"2025-11-11T05:00:00Z","v":6561640,"vw":90.746365},{"c":89.07,"h":90.26,"l":88.94,"n":85233,"o":89.33,"t":"2025-11-12T05:00:00Z","v":6941510,"vw":89.367611},{"c":89.42,"h":90.66,"l":88.637,"n":87125,"o":89.54,"t":"2025-11-13T05:00:00Z","v":8207911,"vw":89.614866},{"c":91.37,"h":91.82,"l":88.67,"n":111672,"o":90.24,"t":"2025-11-14T05:00:00Z","v":7628389,"vw":91.13664},{"c":88.72,"h":90.72,"l":88.1,"n":89496,"o":90.53,"t":"2025-11-17T05:00:00Z","v":8610848,"vw":89.041545},{"c":89.68,"h":90.345,"l":88.1,"n":76377,"o":88.4,"t":"2025-11-18T05:00:00Z","v":6877012,"vw":89.452346},{"c":87.98,"h":88.5,"l":87.0441,"n":71582,"o":88,"t":"2025-11-19T05:00:00Z","v":5092856,"vw":87.76665},{"c":87.47,"h":90.59,"l":87.4376,"n":75542,"o":88.49,"t":"2025-11-20T05:00:00Z","v":4911208,"vw":88.444606},{"c":87.37,"h":88.49,"l":86.54,"n":79085,"o":87.4,"t":"2025-11-21T05:00:00Z","v":7046556,"vw":87.548651},{"c":87.56,"h":88.1299,"l":86.32,"n":71933,"o":87.1,"t":"2025-11-24T05:00:00Z","v":7143896,"vw":87.474865},{"c":86.62,"h":86.98,"l":85.7,"n":75710,"o":86.66,"t":"2025-11-25T05:00:00Z","v":6926710,"vw":86.525062},{"c":87.09,"h":87.639,"l":86.4,"n":63897,"o":86.45,"t":"2025-11-26T05:00:00Z","v":5066051,"vw":87.18145},{"c":88.69,"h":89.39,"l":86.88,"n":48081,"o":87.09,"t":"2025-11-28T05:00:00Z","v":3304675,"vw":88.776096},{"c":90.26,"h":91.175,"l":88.78,"n":91336,"o":89.13,"t":"2025-12-01T05:00:00Z","v":8525595,"vw":90.389081},{"c":89.29,"h":90.395,"l":88.58,"n":71951,"o":90.08,"t":"2025-12-02T05:00:00Z","v":5135408,"vw":89.191097},{"c":91.81,"h":91.84,"l":89.965,"n":76469,"o":90.02,"t":"2025-12-03T05:00:00Z","v":5647601,"vw":91.461673},{"c":93.12,"h":93.2,"l":91.635,"n":81741,"o":91.635,"t":"2025-12-04T05:00:00Z","v":7312422,"vw":92.811663},{"c":93.69,"h":95.07,"l":92.0817,"n":123111,"o":92.27,"t":"2025-12-05T05:00:00Z","v":9873734,"vw":94.092364},{"c":92.88,"h":94.24,"l":92.26,"n":98277,"o":92.53,"t":"2025-12-08T05:00:00Z","v":7975008,"vw":93.110678},{"c":93.43,"h":93.6275,"l":92.18,"n":79113,"o":92.63,"t":"2025-12-09T05:00:00Z","v":6177238,"vw":93.326605},{"c":96.8,"h":97.41,"l":93.56,"n":110097,"o":93.73,"t":"2025-12-10T05:00:00Z","v":10640134,"vw":96.135138},{"c":96.71,"h":97.71,"l":95.91,"n":108813,"o":96.155,"t":"2025-12-11T05:00:00Z","v":8225500,"vw":96.838659},{"c":95.54,"h":97.66,"l":95.24,"n":82982,"o":97.44,"t":"2025-12-12T05:00:00Z","v":5731331,"vw":95.916866},{"c":94.36,"h":95.6,"l":93.31,"n":82251,"o":95.54,"t":"2025-12-15T05:00:00Z","v":8942104,"vw":94.153851},{"c":90.77,"h":93.41,"l":90.76,"n":99224,"o":93.33,"t":"2025-12-16T05:00:00Z","v":9060380,"vw":91.099206},{"c":94.96,"h":95.1191,"l":91.805,"n":111260,"o":91.93,"t":"2025-12-17T05:00:00Z","v":9661331,"vw":94.237767},{"c":92.23,"h":94.49,"l":92.16,"n":78312,"o":94.25,"t":"2025-12-18T05:00:00Z","v":7336901,"vw":92.701457},{"c":91.94,"h":93.4,"l":91.6,"n":71784,"o":92.45,"t":"2025-12-19T05:00:00Z","v":14612770,"vw":92.152038},{"c":93.31,"h":94.53,"l":92.57,"n":66206,"o":93.11,"t":"2025-12-22T05:00:00Z","v":4850700,"vw":93.465295},{"c":92.73,"h":93.7799,"l":92.44,"n":58449,"o":93.35,"t":"2025-12-23T05:00:00Z","v":5671129,"vw":92.799579},{"c":91.8,"h":93.16,"l":91.69,"n":42302,"o":92.75,"t":"2025-12-24T05:00:00Z","v":3079183,"vw":92.247796},{"c":91.54,"h":92.48,"l":90.75,"n":62701,"o":91.91,"t":"2025-12-26T05:00:00Z","v":4575613,"vw":91.485399},{"c":92.63,"h":92.729,"l":91.7,"n":65759,"o":92,"t":"2025-12-29T05:00:00Z","v":5256406,"vw":92.376615},{"c":94.1,"h":94.31,"l":93.11,"n":69170,"o":93.35,"t":"2025-12-30T05:00:00Z","v":4553633,"vw":93.857153},{"c":93.61,"h":94.588,"l":93.42,"n":50694,"o":94.45,"t":"2025-12-31T05:00:00Z","v":3551875,"vw":93.695415},{"c":96.7,"h":96.94,"l":93.13,"n":92731,"o":93.61,"t":"2026-01-02T05:00:00Z","v":7005619,"vw":95.983113},{"c":99.2,"h":102.98,"l":97.11,"n":213888,"o":101.2,"t":"2026-01-05T05:00:00Z","v":15670671,"vw":99.556348},{"c":97.11,"h":100.31,"l":96.98,"n":112931,"o":100.2,"t":"2026-01-06T05:00:00Z","v":9026863,"vw":97.952101},{"c":93.94,"h":97.24,"l":93.91,"n":111207,"o":97.19,"t":"2026-01-07T05:00:00Z","v":7988439,"vw":94.836851},{"c":98.72,"h":99.86,"l":94.33,"n":123166,"o":94.4,"t":"2026-01-08T05:00:00Z","v":9605230,"vw":97.97836},{"c":97.51,"h":100.3,"l":97.28,"n":124055,"o":99.14,"t":"2026-01-09T05:00:00Z","v":8940700,"vw":98.639391},{"c":95.5,"h":98.73,"l":94.68,"n":140433,"o":98.61,"t":"2026-01-12T05:00:00Z","v":10232876,"vw":96.060353},{"c":96.46,"h":97.75,"l":95.9,"n":113116,"o":97,"t":"2026-01-13T05:00:00Z","v":7868289,"vw":96.692551},{"c":100.34,"h":101.915,"l":96.6,"n":151844,"o":96.6,"t":"2026-01-14T05:00:00Z","v":13563744,"vw":100.301476},{"c":98.93,"h":100.52,"l":98.16,"n":104472,"o":98.99,"t":"2026-01-15T05:00:00Z","v":7461373,"vw":99.301764},{"c":98.19,"h":98.95,"l":97.1255,"n":97808,"o":97.5,"t":"2026-01-16T05:00:00Z","v":8939244,"vw":98.041471},{"c":95.52,"h":98.67,"l":94.975,"n":131937,"o":97.6,"t":"2026-01-20T05:00:00Z","v":10796662,"vw":96.111448},{"c":97.15,"h":97.92,"l":96.38,"n":127623,"o":97.04,"t":"2026-01-21T05:00:00Z","v":10599078,"vw":97.274433},{"c":96.88,"h":97.01,"l":95.97,"n":93714,"o":97.01,"t":"2026-01-22T05:00:00Z","v":7771193,"vw":96.530617},{"c":98.35,"h":99.41,"l":97.69,"n":92167,"o":98.38,"t":"2026-01-23T05:00:00Z","v":6972751,"vw":98.507517},{"c":98.45,"h":99.6924,"l":97.77,"n":79279,"o":99.55,"t":"2026-01-26T05:00:00Z","v":7278227,"vw":98.407641},{"c":99.87,"h":99.93,"l":98.29,"n":83162,"o":98.75,"t":"2026-01-27T05:00:00Z","v":7276868,"vw":99.535304},{"c":101.39,"h":101.52,"l":99.84,"n":87197,"o":100.43,"t":"2026-01-28T05:00:00Z","v":6817438,"vw":101.079242},{"c":102.8,"h":105.72,"l":102.69,"n":153529,"o":104.3,"t":"2026-01-29T05:00:00Z","v":14466865,"vw":103.991566},{"c":104.23,"h":104.27,"l":101.725,"n":98001,"o":102.31,"t":"2026-01-30T05:00:00Z","v":9169003,"vw":103.606356},{"c":101.79,"h":103.06,"l":100.5,"n":111592,"o":101.51,"t":"2026-02-02T05:00:00Z","v":7514047,"vw":102.11718},{"c":104.91,"h":105.23,"l":101.75,"n":123077,"o":102.42,"t":"2026-02-03T05:00:00Z","v":9346556,"vw":104.420425},{"c":107.59,"h":108.34,"l":105.46,"n":143836,"o":105.47,"t":"2026-02-04T05:00:00Z","v":10367076,"vw":107.346213},{"c":104.98,"h":108.435,"l":103.15,"n":140500,"o":106.95,"t":"2026-02-05T05:00:00Z","v":10441023,"vw":104.988021},{"c":107.62,"h":108.13,"l":105.12,"n":100726,"o":105.25,"t":"2026-02-06T05:00:00Z","v":6756124,"vw":107.356029},{"c":108.7,"h":108.89,"l":107.06,"n":95216,"o":107.6,"t":"2026-02-09T05:00:00Z","v":6337762,"vw":108.457552},{"c":107.5,"h":108.68,"l":107.11,"n":75912,"o":108.55,"t":"2026-02-10T05:00:00Z","v":5255320,"vw":107.605634},{"c":111.21,"h":111.435,"l":108.43,"n":117373,"o":108.5,"t":"2026-02-11T05:00:00Z","v":8984747,"vw":110.408278},{"c":110.83,"h":111.98,"l":108.7,"n":149560,"o":111.21,"t":"2026-02-12T05:00:00Z","v":12517721,"vw":110.720972},{"c":111.43,"h":112.07,"l":110.39,"n":100538,"o":110.39,"t":"2026-02-13T05:00:00Z","v":6836436,"vw":111.509283},{"c":108.78,"h":112.97,"l":107.875,"n":105250,"o":111.66,"t":"2026-02-17T05:00:00Z","v":7619442,"vw":108.979281},{"c":110.52,"h":110.81,"l":108.84,"n":106981,"o":109.92,"t":"2026-02-18T05:00:00Z","v":9456225,"vw":110.061036},{"c":111.59,"h":113.8,"l":111.07,"n":103917,"o":112,"t":"2026-02-19T05:00:00Z","v":8851738,"vw":112.066927},{"c":110.53,"h":111.44,"l":109.58,"n":88707,"o":111.22,"t":"2026-02-20T05:00:00Z","v":6822988,"vw":110.497956},{"c":109.88,"h":111.91,"l":109.68,"n":72017,"o":110.7,"t":"2026-02-23T05:00:00Z","v":4873451,"vw":110.174862},{"c":110.59,"h":110.9,"l":108.4,"n":68016,"o":110.24,"t":"2026-02-24T05:00:00Z","v":5153271,"vw":110.271943},{"c":110.01,"h":111.525,"l":108.66,"n":79470,"o":110.99,"t":"2026-02-25T05:00:00Z","v":6908399,"vw":109.868368},{"c":110.7,"h":111.69,"l":108.11,"n":112825,"o":109.17,"t":"2026-02-26T05:00:00Z","v":7206892,"vw":110.494616},{"c":113.46,"h":113.79,"l":111.06,"n":116423,"o":112.4,"t":"2026-02-27T05:00:00Z","v":9011118,"vw":112.854843},{"c":118.24,"h":119.3,"l":115.72,"n":241758,"o":119.28,"t":"2026-03-02T05:00:00Z","v":19671567,"vw":117.449276},{"c":118.52,"h":122.5,"l":117.3,"n":219775,"o":120.85,"t":"2026-03-03T05:00:00Z","v":17357716,"vw":119.08642},{"c":115.65,"h":117.44,"l":114.43,"n":134844,"o":116.39,"t":"2026-03-04T05:00:00Z","v":10162949,"vw":115.630134},{"c":116.82,"h":118.515,"l":115.825,"n":134371,"o":117,"t":"2026-03-05T05:00:00Z","v":9883008,"vw":116.961146},{"c":117.07,"h":119.48,"l":116.6,"n":171303,"o":118.77,"t":"2026-03-06T05:00:00Z","v":11556388,"vw":117.526411},{"c":117.03,"h":118.77,"l":116.2,"n":203511,"o":117.54,"t":"2026-03-09T04:00:00Z","v":13697416,"vw":117.581224},{"c":114.15,"h":116.54,"l":112.93,"n":207624,"o":116.12,"t":"2026-03-10T04:00:00Z","v":13919877,"vw":114.68535},{"c":117.03,"h":117.16,"l":114.0001,"n":133838,"o":114.65,"t":"2026-03-11T04:00:00Z","v":9529978,"vw":116.185778},{"c":120.26,"h":120.99,"l":117.66,"n":196640,"o":118,"t":"2026-03-12T04:00:00Z","v":12768696,"vw":119.965421},{"c":121.89,"h":122.26,"l":119.24,"n":155351,"o":119.68,"t":"2026-03-13T04:00:00Z","v":10886586,"vw":121.240214},{"c":121.32,"h":122.38,"l":120.4001,"n":109601,"o":121.19,"t":"2026-03-16T04:00:00Z","v":7559046,"vw":121.396252},{"c":122.87,"h":123.96,"l":121.21,"n":110485,"o":121.95,"t":"2026-03-17T04:00:00Z","v":7954997,"vw":122.992799},{"c":123.65,"h":124.87,"l":123.11,"n":129088,"o":123.8,"t":"2026-03-18T04:00:00Z","v":10274857,"vw":123.866839},{"c":126.02,"h":126.35,"l":123.965,"n":174097,"o":124.705,"t":"2026-03-19T04:00:00Z","v":11207528,"vw":125.559196},{"c":126.92,"h":128.1299,"l":126.11,"n":156209,"o":126.3,"t":"2026-03-20T04:00:00Z","v":31968709,"vw":126.903854},{"c":127.19,"h":128.36,"l":122.952,"n":164657,"o":123.63,"t":"2026-03-23T04:00:00Z","v":10586576,"vw":126.858239},{"c":129.35,"h":131,"l":127.44,"n":131088,"o":127.53,"t":"2026-03-24T04:00:00Z","v":10441975,"vw":129.561297},{"c":128.93,"h":129.675,"l":127.81,"n":115159,"o":128,"t":"2026-03-25T04:00:00Z","v":7497516,"vw":128.971706},{"c":133.25,"h":133.55,"l":129.635,"n":135102,"o":129.635,"t":"2026-03-26T04:00:00Z","v":8170278,"vw":132.377625},{"c":133.8,"h":134.87,"l":132.33,"n":153914,"o":133.08,"t":"2026-03-27T04:00:00Z","v":9185340,"vw":133.95207},{"c":132.89,"h":135.87,"l":131.91,"n":140413,"o":135.15,"t":"2026-03-30T04:00:00Z","v":8916468,"vw":133.652355},{"c":132,"h":135.2,"l":128.345,"n":184257,"o":132.76,"t":"2026-03-31T04:00:00Z","v":13521574,"vw":132.101549},{"c":128.38,"h":129.93,"l":126.44,"n":199007,"o":128.145,"t":"2026-04-01T04:00:00Z","v":12982541,"vw":128.114271},{"c":130.52,"h":134.4099,"l":129.11,"n":117948,"o":131.3,"t":"2026-04-02T04:00:00Z","v":7385635,"vw":130.834663},{"c":131.64,"h":131.73,"l":129.35,"n":76401,"o":130.5,"t":"2026-04-06T04:00:00Z","v":4211958,"vw":131.030482},{"c":131.77,"h":133.685,"l":131.15,"n":102782,"o":132,"t":"2026-04-07T04:00:00Z","v":6796022,"vw":132.029512},{"c":125.22,"h":125.8899,"l":120.7,"n":190911,"o":122.16,"t":"2026-04-08T04:00:00Z","v":12716701,"vw":123.998033},{"c":123.47,"h":127.91,"l":123.28,"n":135837,"o":126.29,"t":"2026-04-09T04:00:00Z","v":9071103,"vw":124.549622},{"c":122.55,"h":124.05,"l":121.32,"n":135751,"o":123.3,"t":"2026-04-10T04:00:00Z","v":10489215,"vw":122.34651},{"c":123.62,"h":125.33,"l":122.38,"n":116545,"o":124.96,"t":"2026-04-13T04:00:00Z","v":8641291,"vw":123.701165},{"c":118.79,"h":122.2816,"l":117.95,"n":128162,"o":121.64,"t":"2026-04-14T04:00:00Z","v":9851421,"vw":118.96654},{"c":118.92,"h":120.36,"l":117.35,"n":97470,"o":118.17,"t":"2026-04-15T04:00:00Z","v":6594126,"vw":119.067436},{"c":121.57,"h":122.435,"l":119.37,"n":105527,"o":119.51,"t":"2026-04-16T04:00:00Z","v":6905777,"vw":121.324627},{"c":116.04,"h":116.5,"l":112.21,"n":156838,"o":116.325,"t":"2026-04-17T04:00:00Z","v":11668684,"vw":114.881656},{"c":116.45,"h":118.22,"l":116.07,"n":92029,"o":116.84,"t":"2026-04-20T04:00:00Z","v":6126277,"vw":117.025342},{"c":120.26,"h":120.62,"l":116.72,"n":101077,"o":117.04,"t":"2026-04-21T04:00:00Z","v":8140346,"vw":119.276594},{"c":122.6,"h":123.225,"l":120.91,"n":100778,"o":121.44,"t":"2026-04-22T04:00:00Z","v":6564128,"vw":122.404718},{"c":124.37,"h":125.5799,"l":123.375,"n":122035,"o":123.39,"t":"2026-04-23T04:00:00Z","v":7959570,"vw":124.553241},{"c":121.76,"h":124.14,"l":120.49,"n":153227,"o":123.47,"t":"2026-04-24T04:00:00Z","v":10969866,"vw":121.473466},{"c":121.68,"h":123.6499,"l":120.22,"n":147762,"o":122.205,"t":"2026-04-27T04:00:00Z","v":12216838,"vw":121.589525},{"c":124.32,"h":124.56,"l":122.46,"n":103599,"o":124.17,"t":"2026-04-28T04:00:00Z","v":7243366,"vw":123.816279},{"c":128.25,"h":128.28,"l":125.08,"n":124149,"o":126,"t":"2026-04-29T04:00:00Z","v":9678298,"vw":127.154615},{"c":125.78,"h":128.1,"l":123.77,"n":160471,"o":124.535,"t":"2026-04-30T04:00:00Z","v":11949549,"vw":126.242778},{"c":123.19,"h":125.758,"l":122.47,"n":115115,"o":125,"t":"2026-05-01T04:00:00Z","v":7785898,"vw":123.617465},{"c":124.91,"h":125.27,"l":121.6997,"n":106297,"o":124.005,"t":"2026-05-04T04:00:00Z","v":7786083,"vw":124.48097},{"c":123.32,"h":124.75,"l":123.02,"n":105076,"o":124.07,"t":"2026-05-05T04:00:00Z","v":7260070,"vw":123.809958},{"c":118.9,"h":120,"l":117.4201,"n":158876,"o":117.96,"t":"2026-05-06T04:00:00Z","v":13182519,"vw":118.818505},{"c":114.88,"h":116.24,"l":114.05,"n":148421,"o":116.13,"t":"2026-05-07T04:00:00Z","v":10358321,"vw":115.116621},{"c":113.87,"h":115.49,"l":113.62,"n":98279,"o":114.64,"t":"2026-05-08T04:00:00Z","v":8011071,"vw":114.246138},{"c":115.55,"h":115.97,"l":113.8,"n":94761,"o":114.43,"t":"2026-05-11T04:00:00Z","v":6201657,"vw":115.262041},{"c":117.87,"h":118.25,"l":115.6781,"n":107134,"o":116.67,"t":"2026-05-12T04:00:00Z","v":6876525,"vw":117.45982},{"c":117.4,"h":118.005,"l":115.69,"n":81266,"o":117.65,"t":"2026-05-13T04:00:00Z","v":5978297,"vw":116.920016},{"c":118.97,"h":119.52,"l":117.01,"n":74837,"o":117.13,"t":"2026-05-14T04:00:00Z","v":5317704,"vw":118.775467},{"c":122.41,"h":122.48,"l":120.49,"n":96211,"o":120.78,"t":"2026-05-15T04:00:00Z","v":7061034,"vw":121.807784},{"c":124.54,"h":125.15,"l":120.39,"n":98057,"o":122,"t":"2026-05-18T04:00:00Z","v":5806908,"vw":123.989396},{"c":125.11,"h":125.9982,"l":124.12,"n":92772,"o":125.86,"t":"2026-05-19T04:00:00Z","v":6030668,"vw":125.169499},{"c":122.36,"h":126,"l":121.77,"n":100727,"o":124.27,"t":"2026-05-20T04:00:00Z","v":5667026,"vw":123.131875},{"c":120.55,"h":124.41,"l":119.8,"n":93513,"o":124.01,"t":"2026-05-21T04:00:00Z","v":5755737,"vw":121.439457},{"c":120.46,"h":121.59,"l":119.6,"n":84631,"o":120.05,"t":"2026-05-22T04:00:00Z","v":4951100,"vw":120.520241},{"c":116.57,"h":119.885,"l":116.18,"n":110481,"o":118.75,"t":"2026-05-26T04:00:00Z","v":7182686,"vw":117.41789},{"c":115.13,"h":116.45,"l":114.24,"n":97889,"o":115.205,"t":"2026-05-27T04:00:00Z","v":5831799,"vw":115.465274},{"c":114.99,"h":116.89,"l":114.45,"n":118026,"o":115.83,"t":"2026-05-28T04:00:00Z","v":5991355,"vw":115.145386},{"c":113.98,"h":114.5499,"l":112.64,"n":109904,"o":114.12,"t":"2026-05-29T04:00:00Z","v":12404745,"vw":113.899252},{"c":115.58,"h":117.6,"l":115.32,"n":123985,"o":115.7,"t":"2026-06-01T04:00:00Z","v":7451659,"vw":116.279842},{"c":116.87,"h":117.45,"l":115.365,"n":78521,"o":115.48,"t":"2026-06-02T04:00:00Z","v":6114982,"vw":116.895403},{"c":119.05,"h":119.55,"l":116.91,"n":97234,"o":117.59,"t":"2026-06-03T04:00:00Z","v":7093049,"vw":118.824763},{"c":119.23,"h":119.575,"l":117.6,"n":82831,"o":117.98,"t":"2026-06-04T04:00:00Z","v":4814955,"vw":118.945165},{"c":117.14,"h":119.77,"l":116.99,"n":97565,"o":119.5,"t":"2026-06-05T04:00:00Z","v":5991313,"vw":117.615177},{"c":118.89,"h":120.02,"l":117.97,"n":94578,"o":117.97,"t":"2026-06-08T04:00:00Z","v":4760396,"vw":119.045289},{"c":116.79,"h":118.12,"l":114.86,"n":101204,"o":118,"t":"2026-06-09T04:00:00Z","v":6280983,"vw":116.346636},{"c":119.92,"h":121.39,"l":117.64,"n":109653,"o":118,"t":"2026-06-10T04:00:00Z","v":8724989,"vw":120.210813},{"c":115.36,"h":121.52,"l":115.32,"n":112061,"o":120.98,"t":"2026-06-11T04:00:00Z","v":6706077,"vw":117.201616},{"c":116.98,"h":118.51,"l":113.8,"n":112802,"o":114.25,"t":"2026-06-12T04:00:00Z","v":6617736,"vw":117.056739},{"c":112.26,"h":113.63,"l":110.73,"n":132560,"o":111.13,"t":"2026-06-15T04:00:00Z","v":10862906,"vw":112.08562},{"c":111.34,"h":111.36,"l":109.4767,"n":117995,"o":109.85,"t":"2026-06-16T04:00:00Z","v":8199049,"vw":110.813744},{"c":111.21,"h":111.89,"l":109.96,"n":106807,"o":110.825,"t":"2026-06-17T04:00:00Z","v":7003288,"vw":111.039697},{"c":107.74,"h":109.88,"l":106.99,"n":134187,"o":109.81,"t":"2026-06-18T04:00:00Z","v":22895627,"vw":107.913334},{"c":109.7,"h":109.81,"l":108.12,"n":94129,"o":109.53,"t":"2026-06-22T04:00:00Z","v":6869746,"vw":109.36641},{"c":109.97,"h":110.57,"l":108.85,"n":101954,"o":109.48,"t":"2026-06-23T04:00:00Z","v":7227284,"vw":110.007555},{"c":106.92,"h":108.03,"l":106.25,"n":104367,"o":107.51,"t":"2026-06-24T04:00:00Z","v":7322593,"vw":106.994835},{"c":106.41,"h":107.21,"l":105.23,"n":98415,"o":105.31,"t":"2026-06-25T04:00:00Z","v":7839003,"vw":106.466198},{"c":105.96,"h":106.8,"l":104.64,"n":110045,"o":106.35,"t":"2026-06-26T04:00:00Z","v":11266462,"vw":105.846756},{"c":104.2,"h":106.7,"l":104.13,"n":99259,"o":105.88,"t":"2026-06-29T04:00:00Z","v":5907565,"vw":104.80606},{"c":103.96,"h":105.17,"l":103.6602,"n":97355,"o":104.51,"t":"2026-06-30T04:00:00Z","v":10288573,"vw":104.061835},{"c":103.22,"h":104.78,"l":102.69,"n":84269,"o":103.6,"t":"2026-07-01T04:00:00Z","v":5746212,"vw":103.417738},{"c":104.73,"h":104.76,"l":103.47,"n":95524,"o":104.12,"t":"2026-07-02T04:00:00Z","v":6935527,"vw":104.21286},{"c":103.58,"h":104.62,"l":103.4,"n":74296,"o":104.35,"t":"2026-07-06T04:00:00Z","v":5373444,"vw":103.819753},{"c":108.44,"h":108.81,"l":104.55,"n":102323,"o":104.7,"t":"2026-07-07T04:00:00Z","v":6756018,"vw":107.348259},{"c":110.72,"h":111.34,"l":109.07,"n":127347,"o":110.03,"t":"2026-07-08T04:00:00Z","v":9081220,"vw":110.359233},{"c":108.02,"h":110.48,"l":107.79,"n":79654,"o":110.02,"t":"2026-07-09T04:00:00Z","v":6613316,"vw":108.428233},{"c":109.04,"h":109.42,"l":107.61,"n":68710,"o":108.85,"t":"2026-07-10T04:00:00Z","v":6978894,"vw":108.551091},{"c":112.85,"h":113.2188,"l":110.97,"n":98250,"o":110.97,"t":"2026-07-13T04:00:00Z","v":5977353,"vw":112.480471},{"c":111.87,"h":113.7468,"l":110.14,"n":96793,"o":113.08,"t":"2026-07-14T04:00:00Z","v":6456622,"vw":111.487259},{"c":111.46,"h":112.46,"l":109.55,"n":82250,"o":112.02,"t":"2026-07-15T04:00:00Z","v":5955271,"vw":111.184022},{"c":112.84,"h":112.89,"l":111.8,"n":73461,"o":112.22,"t":"2026-07-16T04:00:00Z","v":4917440,"vw":112.576373},{"c":114.71,"h":116.26,"l":113.445,"n":92116,"o":115.67,"t":"2026-07-17T04:00:00Z","v":5845809,"vw":114.565796},{"c":115.68,"h":116.675,"l":113.2579,"n":93117,"o":113.78,"t":"2026-07-20T04:00:00Z","v":6725225,"vw":115.793459},{"c":117.5,"h":117.55,"l":115.72,"n":76942,"o":116.62,"t":"2026-07-21T04:00:00Z","v":5062777,"vw":117.004953},{"c":118.79,"h":119.74,"l":118.48,"n":70262,"o":118.94,"t":"2026-07-22T04:00:00Z","v":4690691,"vw":119.019865},{"c":120.2,"h":122.375,"l":119.98,"n":107212,"o":121.24,"t":"2026-07-23T04:00:00Z","v":7046758,"vw":121.061359},{"c":120.26,"h":121.69,"l":119.6313,"n":76631,"o":120.27,"t":"2026-07-24T04:00:00Z","v":4389335,"vw":120.35777},{"c":115.58,"h":118.49,"l":115.46,"n":89048,"o":117.22,"t":"2026-07-27T04:00:00Z","v":7323651,"vw":116.49832},{"c":114.1,"h":117.19,"l":113.21,"n":95718,"o":115.99,"t":"2026-07-28T04:00:00Z","v":7644862,"vw":114.521093},{"c":118.06,"h":119,"l":117.26,"n":95046,"o":117.95,"t":"2026-07-29T04:00:00Z","v":5997583,"vw":118.09275},{"c":119.03,"h":119.12,"l":116.2,"n":86197,"o":116.2,"t":"2026-07-30T04:00:00Z","v":6494823,"vw":118.069338},{"c":120.48,"h":120.835,"l":117.83,"n":85736,"o":119.45,"t":"2026-07-31T04:00:00Z","v":5802838,"vw":119.672841},{"c":119.16,"h":119.28,"l":117.14,"n":96539,"o":118.54,"t":"2026-08-03T04:00:00Z","v":6556581,"vw":118.789098},{"c":117.94,"h":118.465,"l":116.08,"n":106508,"o":117.64,"t":"2026-08-04T04:00:00Z","v":7116318,"vw":117.787973},{"c":115.04,"h":119.15,"l":114.71,"n":124355,"o":118.8,"t":"2026-08-05T04:00:00Z","v":7905805,"vw":115.563829},{"c":116.76,"h":120.05,"l":115.43,"n":114274,"o":120,"t":"2026-08-06T04:00:00Z","v":8649333,"vw":116.605142},{"c":117.61,"h":118.52,"l":114.89,"n":92139,"o":115.61,"t":"2026-08-07T04:00:00Z","v":7867127,"vw":117.401257},{"c":123.03,"h":123.26,"l":119.165,"n":107905,"o":119.23,"t":"2026-08-10T04:00:00Z","v":7268320,"vw":122.423118},{"c":125.92,"h":126.05,"l":122.5662,"n":100666,"o":122.75,"t":"2026-08-11T04:00:00Z","v":5924199,"vw":125.405653},{"c":127.3,"h":127.34,"l":124.81,"n":98170,"o":125,"t":"2026-08-12T04:00:00Z","v":6064427,"vw":126.547727},{"c":124.52,"h":126.39,"l":124.12,"n":95094,"o":125.72,"t":"2026-08-13T04:00:00Z","v":7245581,"vw":124.855114},{"c":126.78,"h":127.4,"l":125.37,"n":91329,"o":125.56,"t":"2026-08-14T04:00:00Z","v":5627420,"vw":126.730969},{"c":127.56,"h":127.8648,"l":125.14,"n":81970,"o":126.15,"t":"2026-08-17T04:00:00Z","v":6964880,"vw":126.983853},{"c":129.72,"h":130.1227,"l":128.1,"n":88538,"o":129,"t":"2026-08-18T04:00:00Z","v":5340200,"vw":129.582871},{"c":130.58,"h":132.38,"l":129.86,"n":98669,"o":130.21,"t":"2026-08-19T04:00:00Z","v":7846979,"vw":130.974422},{"c":134.89,"h":135.87,"l":132.23,"n":130786,"o":132.5,"t":"2026-08-20T04:00:00Z","v":9360162,"vw":134.7385},{"c":134.87,"h":135.88,"l":134.445,"n":102611,"o":134.89,"t":"2026-08-21T04:00:00Z","v":8696186,"vw":135.078776},{"c":133.35,"h":135.63,"l":132.93,"n":95371,"o":134.09,"t":"2026-08-24T04:00:00Z","v":6139006,"vw":133.773089},{"c":131.84,"h":132.9178,"l":130.17,"n":95154,"o":131.085,"t":"2026-08-25T04:00:00Z","v":6045913,"vw":132.079541},{"c":130.61,"h":132.72,"l":130.0814,"n":80487,"o":130.09,"t":"2026-08-26T04:00:00Z","v":5821880,"vw":131.28703},{"c":129.52,"h":130.2,"l":128,"n":96070,"o":130,"t":"2026-08-27T04:00:00Z","v":6680512,"vw":129.22588},{"c":130.35,"h":130.84,"l":129.365,"n":69312,"o":129.95,"t":"2026-08-28T04:00:00Z","v":4650956,"vw":130.26558},{"c":132.49,"h":134.285,"l":131.1,"n":88144,"o":132.78,"t":"2026-08-31T04:00:00Z","v":8855639,"vw":132.376345},{"c":136.19,"h":136.3,"l":133.6373,"n":106213,"o":135,"t":"2026-09-01T04:00:00Z","v":6417852,"vw":135.427925},{"c":137.2,"h":137.37,"l":134.65,"n":89601,"o":134.96,"t":"2026-09-02T04:00:00Z","v":6019365,"vw":136.668747},{"c":135.72,"h":137.42,"l":135.435,"n":75155,"o":136.39,"t":"2026-09-03T04:00:00Z","v":4985303,"vw":136.107502},{"c":134.26,"h":135.42,"l":132.57,"n":84372,"o":134.6,"t":"2026-09-04T04:00:00Z","v":5496543,"vw":134.348119},{"c":135.04,"h":137.53,"l":134.135,"n":83174,"o":136.15,"t":"2026-09-08T04:00:00Z","v":5175218,"vw":135.383442},{"c":136.53,"h":137.865,"l":136.15,"n":93970,"o":137.01,"t":"2026-09-09T04:00:00Z","v":5551883,"vw":136.915836},{"c":137.04,"h":138.89,"l":134.7,"n":96079,"o":138.75,"t":"2026-09-10T04:00:00Z","v":5596744,"vw":136.961996},{"c":137.35,"h":137.655,"l":135.525,"n":83840,"o":136.44,"t":"2026-09-11T04:00:00Z","v":5521257,"vw":136.91841},{"c":136.67,"h":139.815,"l":136.05,"n":101587,"o":138.89,"t":"2026-09-14T04:00:00Z","v":6581359,"vw":137.761778},{"c":141.22,"h":141.62,"l":136.3239,"n":104476,"o":137.57,"t":"2026-09-15T04:00:00Z","v":6564376,"vw":140.425653},{"c":132.54,"h":139.19,"l":132.38,"n":132240,"o":138.42,"t":"2026-09-16T04:00:00Z","v":9048147,"vw":133.837639},{"c":133.19,"h":133.4,"l":130.97,"n":112152,"o":131.3,"t":"2026-09-17T04:00:00Z","v":7328344,"vw":132.483915},{"c":131.83,"h":133.33,"l":131.48,"n":107166,"o":132.84,"t":"2026-09-18T04:00:00Z","v":18515216,"vw":132.056492},{"c":127.53,"h":130.95,"l":127.24,"n":96676,"o":130.28,"t":"2026-09-21T04:00:00Z","v":6154004,"vw":127.984246},{"c":125.27,"h":127.26,"l":124.47,"n":121345,"o":125.98,"t":"2026-09-22T04:00:00Z","v":9060956,"vw":125.829748},{"c":128.09,"h":129.5,"l":125.85,"n":88708,"o":126.2,"t":"2026-09-23T04:00:00Z","v":5059187,"vw":128.036542},{"c":129.34,"h":130.97,"l":128.67,"n":91814,"o":129.595,"t":"2026-09-24T04:00:00Z","v":5360589,"vw":129.597491},{"c":127.3,"h":128.56,"l":126.97,"n":85885,"o":127.4,"t":"2026-09-25T04:00:00Z","v":5079421,"vw":127.493052},{"c":126.04,"h":129.36,"l":125.82,"n":102611,"o":129.36,"t":"2026-09-28T04:00:00Z","v":6193649,"vw":126.767685},{"c":125.44,"h":126.18,"l":123.46,"n":103942,"o":123.63,"t":"2026-09-29T04:00:00Z","v":7507613,"vw":125.465835},{"c":125.15,"h":126.56,"l":124.95,"n":84192,"o":125.93,"t":"2026-09-30T04:00:00Z","v":6492151,"vw":125.527869},{"c":127.06,"h":127.34,"l":124.23,"n":92694,"o":124.35,"t":"2026-10-01T04:00:00Z","v":6071555,"vw":126.777301},{"c":126.75,"h":127.13,"l":125.01,"n":81150,"o":125.01,"t":"2026-10-02T04:00:00Z","v":5246316,"vw":126.613568},{"c":128.4,"h":128.85,"l":124.81,"n":75746,"o":127,"t":"2026-10-05T04:00:00Z","v":5708908,"vw":128.028753},{"c":129.35,"h":130.07,"l":127.78,"n":79378,"o":128.19,"t":"2026-10-06T04:00:00Z","v":5840327,"vw":129.353365},{"c":129.84,"h":132.115,"l":128.68,"n":77178,"o":131.29,"t":"2026-10-07T04:00:00Z","v":4790523,"vw":129.826075},{"c":134.19,"h":134.77,"l":132.135,"n":109006,"o":132.76,"t":"2026-10-08T04:00:00Z","v":6075915,"vw":133.857633},{"c":134.1,"h":135.561,"l":132.9447,"n":74168,"o":133.85,"t":"2026-10-09T04:00:00Z","v":3840020,"vw":134.609601},{"c":137.56,"h":137.63,"l":135.76,"n":67757,"o":136.01,"t":"2026-10-12T04:00:00Z","v":4420953,"vw":137.112899},{"c":140.9,"h":141.06,"l":138,"n":96350,"o":138.47,"t":"2026-10-13T04:00:00Z","v":6525468,"vw":140.378235},{"c":142.34,"h":142.545,"l":140.9,"n":88567,"o":142,"t":"2026-10-14T04:00:00Z","v":5673886,"vw":142.039966},{"c":141.73,"h":143.13,"l":140.81,"n":82627,"o":143,"t":"2026-10-15T04:00:00Z","v":7404526,"vw":141.699187}],"volatilityBars":[{"c":131.16,"h":131.16,"l":130.5,"n":39,"o":130.5,"t":"2026-10-08T08:00:00Z","v":1380,"vw":130.788313},{"c":131.08,"h":131.33,"l":131.08,"n":29,"o":131.33,"t":"2026-10-08T08:45:00Z","v":2065,"vw":131.145259},{"c":131.45,"h":131.45,"l":131.19,"n":6,"o":131.19,"t":"2026-10-08T10:00:00Z","v":585,"vw":131.271429},{"c":132,"h":132,"l":131.51,"n":30,"o":131.51,"t":"2026-10-08T10:30:00Z","v":1503,"vw":131.84805},{"c":133,"h":133,"l":132.11,"n":11,"o":132.11,"t":"2026-10-08T10:45:00Z","v":787,"vw":132.425603},{"c":132.6,"h":132.6,"l":132.27,"n":43,"o":132.27,"t":"2026-10-08T11:00:00Z","v":1177,"vw":132.535865},{"c":132.6517,"h":132.84,"l":132.6517,"n":3,"o":132.834,"t":"2026-10-08T11:15:00Z","v":400,"vw":132.789925},{"c":132.7,"h":132.7,"l":132.59,"n":11,"o":132.59,"t":"2026-10-08T11:30:00Z","v":389,"vw":132.649081},{"c":132.5,"h":132.5,"l":132.5,"n":13,"o":132.5,"t":"2026-10-08T11:45:00Z","v":139,"vw":132.5},{"c":132.58,"h":132.58,"l":132.3701,"n":6,"o":132.5,"t":"2026-10-08T12:00:00Z","v":548,"vw":132.525302},{"c":132.6,"h":132.6,"l":132.55,"n":5,"o":132.55,"t":"2026-10-08T12:15:00Z","v":852,"vw":132.556173},{"c":132.75,"h":132.75,"l":132.45,"n":18,"o":132.45,"t":"2026-10-08T12:30:00Z","v":970,"vw":132.634311},{"c":132.75,"h":132.82,"l":132.75,"n":4,"o":132.82,"t":"2026-10-08T13:00:00Z","v":900,"vw":132.765978},{"c":132.73,"h":132.73,"l":132.48,"n":10,"o":132.48,"t":"2026-10-08T13:15:00Z","v":746,"vw":132.669961},{"c":132.73,"h":133.235,"l":132.135,"n":3083,"o":132.76,"t":"2026-10-08T13:30:00Z","v":226359,"vw":132.686192},{"c":132.885,"h":133.25,"l":132.74,"n":3402,"o":132.74,"t":"2026-10-08T13:45:00Z","v":174481,"vw":132.950649},{"c":132.97,"h":133.155,"l":132.73,"n":4496,"o":132.92,"t":"2026-10-08T14:00:00Z","v":245617,"vw":132.93812},{"c":133.205,"h":133.43,"l":132.86,"n":4397,"o":132.94,"t":"2026-10-08T14:15:00Z","v":230482,"vw":133.110106},{"c":133.5847,"h":133.61,"l":132.94,"n":4354,"o":133.215,"t":"2026-10-08T14:30:00Z","v":175185,"vw":133.183053},{"c":134.0539,"h":134.06,"l":133.58,"n":4305,"o":133.58,"t":"2026-10-08T14:45:00Z","v":167872,"vw":133.869389},{"c":133.86,"h":134.3,"l":133.79,"n":4510,"o":134.035,"t":"2026-10-08T15:00:00Z","v":193311,"vw":134.04476},{"c":133.535,"h":133.905,"l":133.42,"n":3556,"o":133.87,"t":"2026-10-08T15:15:00Z","v":178795,"vw":133.606225},{"c":133.95,"h":134.01,"l":133.54,"n":3337,"o":133.55,"t":"2026-10-08T15:30:00Z","v":123397,"vw":133.873222},{"c":134.06,"h":134.215,"l":133.97,"n":2915,"o":133.97,"t":"2026-10-08T15:45:00Z","v":109280,"vw":134.080374},{"c":134.1798,"h":134.18,"l":133.97,"n":2846,"o":134.07,"t":"2026-10-08T16:00:00Z","v":111381,"vw":134.075071},{"c":133.625,"h":134.37,"l":132.76,"n":9168,"o":134.175,"t":"2026-10-08T16:15:00Z","v":451414,"vw":133.628979},{"c":133.235,"h":133.659,"l":132.82,"n":3853,"o":133.659,"t":"2026-10-08T16:30:00Z","v":173676,"vw":133.332697},{"c":133.69,"h":133.69,"l":132.98,"n":4129,"o":133.28,"t":"2026-10-08T16:45:00Z","v":182865,"vw":133.312223},{"c":134.02,"h":134.1289,"l":133.55,"n":3060,"o":133.69,"t":"2026-10-08T17:00:00Z","v":125560,"vw":133.853653},{"c":134.14,"h":134.19,"l":133.81,"n":3323,"o":134.025,"t":"2026-10-08T17:15:00Z","v":128544,"vw":134.016869},{"c":134.31,"h":134.36,"l":134.07,"n":3573,"o":134.1,"t":"2026-10-08T17:30:00Z","v":132556,"vw":134.214384},{"c":134.11,"h":134.34,"l":134.06,"n":3066,"o":134.29,"t":"2026-10-08T17:45:00Z","v":125039,"vw":134.213416},{"c":134.265,"h":134.47,"l":134.06,"n":2991,"o":134.115,"t":"2026-10-08T18:00:00Z","v":114494,"vw":134.284014},{"c":134.13,"h":134.4,"l":134.1,"n":2862,"o":134.245,"t":"2026-10-08T18:15:00Z","v":119806,"vw":134.243776},{"c":134.27,"h":134.3,"l":134.015,"n":2843,"o":134.12,"t":"2026-10-08T18:30:00Z","v":113442,"vw":134.142058},{"c":134.245,"h":134.35,"l":134.21,"n":2750,"o":134.29,"t":"2026-10-08T18:45:00Z","v":99871,"vw":134.268282},{"c":134.63,"h":134.6652,"l":134.19,"n":3040,"o":134.235,"t":"2026-10-08T19:00:00Z","v":107049,"vw":134.446694},{"c":134.445,"h":134.77,"l":134.445,"n":3917,"o":134.63,"t":"2026-10-08T19:15:00Z","v":164865,"vw":134.646755},{"c":134.14,"h":134.56,"l":134.135,"n":5475,"o":134.43,"t":"2026-10-08T19:30:00Z","v":247294,"vw":134.322555},{"c":134.2,"h":134.4,"l":133.98,"n":13012,"o":134.13,"t":"2026-10-08T19:45:00Z","v":667940,"vw":134.222277},{"c":134.19,"h":134.19,"l":134.19,"n":95,"o":134.19,"t":"2026-10-08T20:00:00Z","v":1102461,"vw":134.19},{"c":133.628,"h":134.14,"l":133.628,"n":10,"o":134.14,"t":"2026-10-08T20:15:00Z","v":1000,"vw":133.885765},{"c":133.2945,"h":133.2945,"l":133.2945,"n":1,"o":133.2945,"t":"2026-10-08T22:30:00Z","v":200,"vw":133.2945},{"c":133.75,"h":133.75,"l":133.75,"n":1,"o":133.75,"t":"2026-10-08T23:30:00Z","v":129,"vw":133.75},{"c":134.7978,"h":134.7978,"l":134.7978,"n":3,"o":134.7978,"t":"2026-10-08T23:45:00Z","v":102,"vw":134.7978},{"c":133.66,"h":133.66,"l":133.5,"n":18,"o":133.5,"t":"2026-10-09T08:00:00Z","v":764,"vw":133.522857},{"c":133.35,"h":133.35,"l":133.35,"n":3,"o":133.35,"t":"2026-10-09T10:30:00Z","v":114,"vw":133.35},{"c":133.28,"h":133.28,"l":133.28,"n":5,"o":133.28,"t":"2026-10-09T11:00:00Z","v":471,"vw":133.28},{"c":133.11,"h":133.18,"l":133.11,"n":8,"o":133.18,"t":"2026-10-09T11:30:00Z","v":352,"vw":133.144653},{"c":133.13,"h":133.13,"l":133.13,"n":6,"o":133.13,"t":"2026-10-09T11:45:00Z","v":400,"vw":133.13},{"c":133.2,"h":133.2,"l":133.2,"n":1,"o":133.2,"t":"2026-10-09T12:15:00Z","v":1800,"vw":133.2},{"c":133.98,"h":133.98,"l":133.98,"n":4,"o":133.98,"t":"2026-10-09T12:45:00Z","v":213,"vw":133.98},{"c":135.45,"h":135.5025,"l":132.9447,"n":4155,"o":133.85,"t":"2026-10-09T13:30:00Z","v":249356,"vw":134.522311},{"c":135.44,"h":135.561,"l":135.09,"n":2388,"o":135.32,"t":"2026-10-09T13:45:00Z","v":119198,"vw":135.311015},{"c":135.08,"h":135.55,"l":134.75,"n":2568,"o":135.49,"t":"2026-10-09T14:00:00Z","v":115982,"vw":135.173602},{"c":134.9103,"h":135.28,"l":134.8575,"n":2616,"o":135.11,"t":"2026-10-09T14:15:00Z","v":111219,"vw":135.084758},{"c":135.2,"h":135.41,"l":134.85,"n":2790,"o":134.91,"t":"2026-10-09T14:30:00Z","v":125293,"vw":135.232479},{"c":135.26,"h":135.33,"l":135.08,"n":2616,"o":135.175,"t":"2026-10-09T14:45:00Z","v":101991,"vw":135.226525},{"c":135.48,"h":135.499,"l":134.89,"n":3746,"o":135.275,"t":"2026-10-09T15:00:00Z","v":157119,"vw":135.254028},{"c":135.26,"h":135.5,"l":135,"n":2287,"o":135.48,"t":"2026-10-09T15:15:00Z","v":75209,"vw":135.210951},{"c":135,"h":135.31,"l":134.835,"n":2601,"o":135.26,"t":"2026-10-09T15:30:00Z","v":90006,"vw":135.105821},{"c":134.91,"h":135.07,"l":134.81,"n":2213,"o":135,"t":"2026-10-09T15:45:00Z","v":68968,"vw":134.920927},{"c":134.79,"h":134.94,"l":134.52,"n":2340,"o":134.91,"t":"2026-10-09T16:00:00Z","v":289201,"vw":134.738499},{"c":134.57,"h":134.905,"l":134.47,"n":2397,"o":134.79,"t":"2026-10-09T16:15:00Z","v":81747,"vw":134.681996},{"c":134.535,"h":134.78,"l":134.535,"n":1995,"o":134.565,"t":"2026-10-09T16:30:00Z","v":67729,"vw":134.649436},{"c":134.66,"h":134.71,"l":134.42,"n":1964,"o":134.53,"t":"2026-10-09T16:45:00Z","v":66295,"vw":134.577164},{"c":134.62,"h":134.74,"l":134.39,"n":2225,"o":134.7,"t":"2026-10-09T17:00:00Z","v":77582,"vw":134.55563},{"c":134.58,"h":134.67,"l":134.43,"n":2149,"o":134.62,"t":"2026-10-09T17:15:00Z","v":80703,"vw":134.556171},{"c":134.62,"h":134.66,"l":134.34,"n":2413,"o":134.58,"t":"2026-10-09T17:30:00Z","v":89991,"vw":134.540808},{"c":135,"h":135,"l":134.47,"n":2176,"o":134.6299,"t":"2026-10-09T17:45:00Z","v":77099,"vw":134.65256},{"c":134.94,"h":135.0199,"l":134.8,"n":1929,"o":134.995,"t":"2026-10-09T18:00:00Z","v":78880,"vw":134.901411},{"c":134.85,"h":135.02,"l":134.77,"n":2407,"o":134.98,"t":"2026-10-09T18:15:00Z","v":133118,"vw":134.938649},{"c":134.79,"h":134.93,"l":134.63,"n":2432,"o":134.85,"t":"2026-10-09T18:30:00Z","v":82848,"vw":134.816017},{"c":134.42,"h":134.775,"l":134.11,"n":4467,"o":134.775,"t":"2026-10-09T18:45:00Z","v":182631,"vw":134.410043},{"c":134.58,"h":134.63,"l":134.42,"n":2336,"o":134.46,"t":"2026-10-09T19:00:00Z","v":71427,"vw":134.533969},{"c":134.61,"h":134.66,"l":134.485,"n":2959,"o":134.585,"t":"2026-10-09T19:15:00Z","v":150831,"vw":134.567106},{"c":134.41,"h":134.6509,"l":134.39,"n":3402,"o":134.61,"t":"2026-10-09T19:30:00Z","v":117443,"vw":134.536036},{"c":134.1,"h":134.45,"l":133.985,"n":8138,"o":134.39,"t":"2026-10-09T19:45:00Z","v":349551,"vw":134.151605},{"c":133.98,"h":134.13,"l":133.98,"n":137,"o":134.13,"t":"2026-10-09T20:00:00Z","v":613780,"vw":134.099913},{"c":134.48,"h":134.48,"l":134.48,"n":1,"o":134.48,"t":"2026-10-09T22:30:00Z","v":100,"vw":134.48},{"c":134.46,"h":134.46,"l":134.44,"n":4,"o":134.44,"t":"2026-10-09T23:00:00Z","v":500,"vw":134.45},{"c":134.03,"h":134.03,"l":134.03,"n":21,"o":134.03,"t":"2026-10-12T08:00:00Z","v":219,"vw":134.03},{"c":134.19,"h":134.19,"l":134.19,"n":4,"o":134.19,"t":"2026-10-12T08:30:00Z","v":678,"vw":134.19},{"c":135.29,"h":135.29,"l":135.29,"n":1,"o":135.29,"t":"2026-10-12T11:15:00Z","v":100,"vw":135.29},{"c":135.3,"h":135.3,"l":135.3,"n":1,"o":135.3,"t":"2026-10-12T11:30:00Z","v":100,"vw":135.3},{"c":135.4733,"h":135.4733,"l":135.4733,"n":1,"o":135.4733,"t":"2026-10-12T11:45:00Z","v":100,"vw":135.4733},{"c":135.25,"h":135.25,"l":135.25,"n":1,"o":135.25,"t":"2026-10-12T12:00:00Z","v":200,"vw":135.25},{"c":135.41,"h":135.41,"l":135.41,"n":1,"o":135.41,"t":"2026-10-12T12:15:00Z","v":113,"vw":135.41},{"c":135.82,"h":135.82,"l":135.82,"n":1,"o":135.82,"t":"2026-10-12T13:00:00Z","v":100,"vw":135.82},{"c":136,"h":136,"l":135.89,"n":26,"o":135.89,"t":"2026-10-12T13:15:00Z","v":2161,"vw":135.973857},{"c":136.655,"h":136.715,"l":135.81,"n":2763,"o":136.01,"t":"2026-10-12T13:30:00Z","v":196712,"vw":136.286801},{"c":136.875,"h":137.3,"l":136.56,"n":2746,"o":136.72,"t":"2026-10-12T13:45:00Z","v":123152,"vw":136.913332},{"c":136.19,"h":136.94,"l":136.02,"n":2741,"o":136.87,"t":"2026-10-12T14:00:00Z","v":143320,"vw":136.333631},{"c":136.21,"h":136.51,"l":136.09,"n":2652,"o":136.21,"t":"2026-10-12T14:15:00Z","v":105857,"vw":136.277741},{"c":135.92,"h":136.22,"l":135.82,"n":2316,"o":136.17,"t":"2026-10-12T14:30:00Z","v":95843,"vw":136.010693},{"c":136.15,"h":136.35,"l":135.76,"n":2008,"o":135.92,"t":"2026-10-12T14:45:00Z","v":84610,"vw":136.109424},{"c":136.39,"h":136.39,"l":136.02,"n":1995,"o":136.155,"t":"2026-10-12T15:00:00Z","v":86422,"vw":136.183321},{"c":136.73,"h":136.73,"l":136.275,"n":1867,"o":136.365,"t":"2026-10-12T15:15:00Z","v":75919,"vw":136.525811},{"c":136.75,"h":136.88,"l":136.65,"n":1975,"o":136.735,"t":"2026-10-12T15:30:00Z","v":80490,"vw":136.784057},{"c":136.75,"h":136.85,"l":136.39,"n":2074,"o":136.72,"t":"2026-10-12T15:45:00Z","v":88647,"vw":136.683508},{"c":136.82,"h":136.84,"l":136.65,"n":1646,"o":136.76,"t":"2026-10-12T16:00:00Z","v":61447,"vw":136.744094},{"c":136.81,"h":136.87,"l":136.62,"n":1748,"o":136.79,"t":"2026-10-12T16:15:00Z","v":65371,"vw":136.780312},{"c":136.73,"h":136.81,"l":136.71,"n":1507,"o":136.805,"t":"2026-10-12T16:30:00Z","v":63388,"vw":136.75085},{"c":136.72,"h":136.81,"l":136.66,"n":1993,"o":136.73,"t":"2026-10-12T16:45:00Z","v":88700,"vw":136.743004},{"c":137.09,"h":137.125,"l":136.7,"n":2344,"o":136.72,"t":"2026-10-12T17:00:00Z","v":107697,"vw":136.949878},{"c":136.88,"h":137.08,"l":136.79,"n":1517,"o":137.08,"t":"2026-10-12T17:15:00Z","v":63863,"vw":136.870768},{"c":136.905,"h":136.95,"l":136.845,"n":1851,"o":136.9,"t":"2026-10-12T17:30:00Z","v":71109,"vw":136.907872},{"c":137.02,"h":137.03,"l":136.81,"n":1799,"o":136.9,"t":"2026-10-12T17:45:00Z","v":55061,"vw":136.899664},{"c":137.08,"h":137.165,"l":136.93,"n":2202,"o":137.03,"t":"2026-10-12T18:00:00Z","v":119176,"vw":137.078859},{"c":137.04,"h":137.28,"l":136.99,"n":2728,"o":137.08,"t":"2026-10-12T18:15:00Z","v":159837,"vw":137.132481},{"c":137.06,"h":137.11,"l":136.96,"n":2111,"o":137.045,"t":"2026-10-12T18:30:00Z","v":92872,"vw":137.05677},{"c":137.27,"h":137.28,"l":137.06,"n":2443,"o":137.06,"t":"2026-10-12T18:45:00Z","v":97964,"vw":137.151653},{"c":137.29,"h":137.47,"l":137.24,"n":2818,"o":137.3,"t":"2026-10-12T19:00:00Z","v":134354,"vw":137.339357},{"c":137.25,"h":137.34,"l":137.12,"n":2830,"o":137.285,"t":"2026-10-12T19:15:00Z","v":122486,"vw":137.219723},{"c":137.28,"h":137.35,"l":137.11,"n":3499,"o":137.23,"t":"2026-10-12T19:30:00Z","v":132172,"vw":137.236503},{"c":137.56,"h":137.63,"l":137.27,"n":11126,"o":137.27,"t":"2026-10-12T19:45:00Z","v":633552,"vw":137.427545},{"c":137.42,"h":137.56,"l":137.42,"n":101,"o":137.56,"t":"2026-10-12T20:00:00Z","v":1048171,"vw":137.559986},{"c":137.9014,"h":137.9014,"l":137.9014,"n":1,"o":137.9014,"t":"2026-10-12T21:45:00Z","v":500,"vw":137.9014},{"c":137.619,"h":137.66,"l":137.619,"n":4,"o":137.66,"t":"2026-10-12T23:45:00Z","v":410,"vw":137.6395},{"c":137.86,"h":138.12,"l":137.61,"n":145,"o":137.9,"t":"2026-10-13T08:00:00Z","v":2616,"vw":137.932667},{"c":137.72,"h":137.72,"l":137.72,"n":8,"o":137.72,"t":"2026-10-13T10:30:00Z","v":252,"vw":137.72},{"c":138,"h":138,"l":138,"n":8,"o":138,"t":"2026-10-13T10:45:00Z","v":250,"vw":138},{"c":138,"h":138,"l":138,"n":11,"o":138,"t":"2026-10-13T11:00:00Z","v":1581,"vw":138},{"c":138.25,"h":138.25,"l":138.24,"n":3,"o":138.24,"t":"2026-10-13T11:45:00Z","v":300,"vw":138.246667},{"c":138.41,"h":138.41,"l":138.41,"n":1,"o":138.41,"t":"2026-10-13T12:30:00Z","v":100,"vw":138.41},{"c":138.35,"h":138.4011,"l":138.35,"n":2,"o":138.4011,"t":"2026-10-13T12:45:00Z","v":200,"vw":138.37555},{"c":138.5,"h":138.5,"l":138.5,"n":17,"o":138.5,"t":"2026-10-13T13:00:00Z","v":543,"vw":138.5},{"c":138.49,"h":138.49,"l":138.49,"n":2,"o":138.49,"t":"2026-10-13T13:15:00Z","v":235,"vw":138.49},{"c":139.075,"h":139.34,"l":138,"n":3805,"o":138.47,"t":"2026-10-13T13:30:00Z","v":294987,"vw":138.684685},{"c":139.41,"h":139.47,"l":138.98,"n":3637,"o":139.08,"t":"2026-10-13T13:45:00Z","v":164577,"vw":139.338},{"c":138.9,"h":139.42,"l":138.745,"n":3758,"o":139.37,"t":"2026-10-13T14:00:00Z","v":175566,"vw":139.028467},{"c":139.595,"h":139.71,"l":138.79,"n":3357,"o":138.95,"t":"2026-10-13T14:15:00Z","v":156924,"vw":139.186216},{"c":139.7044,"h":139.7044,"l":139.405,"n":3215,"o":139.57,"t":"2026-10-13T14:30:00Z","v":185866,"vw":139.560151},{"c":139.57,"h":139.75,"l":139.565,"n":2697,"o":139.7,"t":"2026-10-13T14:45:00Z","v":126443,"vw":139.660832},{"c":139.65,"h":139.83,"l":139.52,"n":2996,"o":139.61,"t":"2026-10-13T15:00:00Z","v":123359,"vw":139.658185},{"c":139.6601,"h":139.7499,"l":139.51,"n":3159,"o":139.65,"t":"2026-10-13T15:15:00Z","v":121875,"vw":139.628836},{"c":140.0801,"h":140.12,"l":139.645,"n":4132,"o":139.69,"t":"2026-10-13T15:30:00Z","v":214073,"vw":139.906226},{"c":139.85,"h":140.13,"l":139.745,"n":2991,"o":140.1,"t":"2026-10-13T15:45:00Z","v":112046,"vw":139.928637},{"c":139.91,"h":139.91,"l":139.69,"n":3181,"o":139.84,"t":"2026-10-13T16:00:00Z","v":119973,"vw":139.823424},{"c":139.67,"h":139.92,"l":139.59,"n":2270,"o":139.915,"t":"2026-10-13T16:15:00Z","v":72026,"vw":139.720445},{"c":139.82,"h":139.965,"l":139.47,"n":2410,"o":139.67,"t":"2026-10-13T16:30:00Z","v":92836,"vw":139.717949},{"c":140.11,"h":140.11,"l":139.76,"n":2454,"o":139.82,"t":"2026-10-13T16:45:00Z","v":83861,"vw":139.904252},{"c":140.11,"h":140.34,"l":139.92,"n":3286,"o":140.11,"t":"2026-10-13T17:00:00Z","v":143962,"vw":140.110195},{"c":140.12,"h":140.18,"l":140.05,"n":2574,"o":140.11,"t":"2026-10-13T17:15:00Z","v":108346,"vw":140.114371},{"c":140.13,"h":140.21,"l":140.06,"n":2586,"o":140.13,"t":"2026-10-13T17:30:00Z","v":110716,"vw":140.135232},{"c":140.45,"h":140.45,"l":140.14,"n":3107,"o":140.145,"t":"2026-10-13T17:45:00Z","v":117969,"vw":140.274474},{"c":140.51,"h":140.65,"l":140.34,"n":3931,"o":140.45,"t":"2026-10-13T18:00:00Z","v":175510,"vw":140.474663},{"c":140.55,"h":140.74,"l":140.5,"n":2920,"o":140.53,"t":"2026-10-13T18:15:00Z","v":113359,"vw":140.607497},{"c":140.825,"h":140.83,"l":140.515,"n":3040,"o":140.54,"t":"2026-10-13T18:30:00Z","v":115766,"vw":140.687692},{"c":140.76,"h":140.825,"l":140.65,"n":3196,"o":140.825,"t":"2026-10-13T18:45:00Z","v":118902,"vw":140.730657},{"c":140.885,"h":140.95,"l":140.68,"n":3346,"o":140.75,"t":"2026-10-13T19:00:00Z","v":155145,"vw":140.823081},{"c":140.75,"h":140.92,"l":140.65,"n":3878,"o":140.88,"t":"2026-10-13T19:15:00Z","v":197368,"vw":140.776369},{"c":140.65,"h":140.825,"l":140.525,"n":6374,"o":140.75,"t":"2026-10-13T19:30:00Z","v":324451,"vw":140.655364},{"c":140.9,"h":141.06,"l":140.55,"n":13333,"o":140.64,"t":"2026-10-13T19:45:00Z","v":844426,"vw":140.824875},{"c":140.76,"h":141,"l":140.75,"n":162,"o":140.9,"t":"2026-10-13T20:00:00Z","v":1838183,"vw":140.899993},{"c":140.76,"h":140.9,"l":140.76,"n":33,"o":140.9,"t":"2026-10-13T20:15:00Z","v":6015,"vw":140.774655},{"c":140.6035,"h":140.6035,"l":140.6035,"n":1,"o":140.6035,"t":"2026-10-13T23:45:00Z","v":100,"vw":140.6035},{"c":140.97,"h":141.24,"l":140.95,"n":102,"o":140.95,"t":"2026-10-14T08:00:00Z","v":2727,"vw":141.11023},{"c":141.5991,"h":141.5991,"l":141.5991,"n":1,"o":141.5991,"t":"2026-10-14T10:15:00Z","v":100,"vw":141.5991},{"c":140.76,"h":141.28,"l":140.76,"n":6,"o":141.28,"t":"2026-10-14T10:30:00Z","v":343,"vw":140.967171},{"c":141.85,"h":141.85,"l":140.97,"n":74,"o":141.5,"t":"2026-10-14T11:00:00Z","v":3663,"vw":141.561844},{"c":142,"h":142,"l":141.99,"n":4,"o":141.99,"t":"2026-10-14T11:15:00Z","v":2125,"vw":141.994737},{"c":141.9,"h":142,"l":141.9,"n":57,"o":141.98,"t":"2026-10-14T11:45:00Z","v":5936,"vw":141.994417},{"c":141.9541,"h":141.9541,"l":141.87,"n":3,"o":141.87,"t":"2026-10-14T12:30:00Z","v":214,"vw":141.91205},{"c":141.6,"h":141.6,"l":141.6,"n":5,"o":141.6,"t":"2026-10-14T12:45:00Z","v":194,"vw":141.6},{"c":142.2,"h":142.2,"l":142.2,"n":14,"o":142.2,"t":"2026-10-14T13:15:00Z","v":442,"vw":142.2},{"c":140.99,"h":142.5,"l":140.935,"n":3447,"o":142,"t":"2026-10-14T13:30:00Z","v":259648,"vw":141.969374},{"c":141.64,"h":141.71,"l":140.94,"n":2783,"o":141.045,"t":"2026-10-14T13:45:00Z","v":161287,"vw":141.361128},{"c":141.5,"h":141.725,"l":141.11,"n":3727,"o":141.615,"t":"2026-10-14T14:00:00Z","v":211193,"vw":141.404099},{"c":141.5883,"h":141.77,"l":141.4028,"n":2673,"o":141.49,"t":"2026-10-14T14:15:00Z","v":126038,"vw":141.54158},{"c":141.025,"h":141.64,"l":140.9,"n":3882,"o":141.61,"t":"2026-10-14T14:30:00Z","v":186524,"vw":141.16589},{"c":141.475,"h":141.69,"l":140.99,"n":3157,"o":141.025,"t":"2026-10-14T14:45:00Z","v":124700,"vw":141.376092},{"c":141.72,"h":141.85,"l":141.45,"n":3182,"o":141.475,"t":"2026-10-14T15:00:00Z","v":159967,"vw":141.608685},{"c":141.55,"h":141.74,"l":141.39,"n":3054,"o":141.7,"t":"2026-10-14T15:15:00Z","v":128355,"vw":141.534706},{"c":141.64,"h":141.75,"l":141.42,"n":2800,"o":141.54,"t":"2026-10-14T15:30:00Z","v":134084,"vw":141.606438},{"c":141.78,"h":141.85,"l":141.46,"n":2387,"o":141.62,"t":"2026-10-14T15:45:00Z","v":85243,"vw":141.622649},{"c":141.78,"h":141.9,"l":141.66,"n":2461,"o":141.8,"t":"2026-10-14T16:00:00Z","v":104140,"vw":141.773528},{"c":141.93,"h":142.07,"l":141.7,"n":3636,"o":141.8,"t":"2026-10-14T16:15:00Z","v":186300,"vw":141.873214},{"c":142.145,"h":142.24,"l":141.93,"n":2617,"o":141.945,"t":"2026-10-14T16:30:00Z","v":118715,"vw":142.085086},{"c":142.37,"h":142.38,"l":142.085,"n":2727,"o":142.1201,"t":"2026-10-14T16:45:00Z","v":108028,"vw":142.205314},{"c":142.335,"h":142.49,"l":142.18,"n":2751,"o":142.35,"t":"2026-10-14T17:00:00Z","v":128772,"vw":142.323604},{"c":142.235,"h":142.329,"l":141.965,"n":3006,"o":142.32,"t":"2026-10-14T17:15:00Z","v":114398,"vw":142.193617},{"c":142.41,"h":142.46,"l":142.16,"n":2295,"o":142.24,"t":"2026-10-14T17:30:00Z","v":99402,"vw":142.272781},{"c":142.37,"h":142.54,"l":142.33,"n":2691,"o":142.44,"t":"2026-10-14T17:45:00Z","v":121071,"vw":142.451727},{"c":142.28,"h":142.42,"l":142.215,"n":2866,"o":142.34,"t":"2026-10-14T18:00:00Z","v":104803,"vw":142.310316},{"c":142.21,"h":142.31,"l":142.09,"n":2532,"o":142.3,"t":"2026-10-14T18:15:00Z","v":88381,"vw":142.207313},{"c":142.36,"h":142.42,"l":142.13,"n":2343,"o":142.19,"t":"2026-10-14T18:30:00Z","v":77334,"vw":142.276526},{"c":142.14,"h":142.36,"l":142.065,"n":2600,"o":142.36,"t":"2026-10-14T18:45:00Z","v":119371,"vw":142.1475},{"c":142.14,"h":142.16,"l":142.02,"n":2563,"o":142.15,"t":"2026-10-14T19:00:00Z","v":96330,"vw":142.094449},{"c":141.98,"h":142.19,"l":141.93,"n":3886,"o":142.14,"t":"2026-10-14T19:15:00Z","v":148564,"vw":142.061173},{"c":142.4344,"h":142.44,"l":141.8512,"n":4921,"o":141.975,"t":"2026-10-14T19:30:00Z","v":214094,"vw":142.165683},{"c":142.33,"h":142.545,"l":142.25,"n":12066,"o":142.42,"t":"2026-10-14T19:45:00Z","v":583222,"vw":142.392111},{"c":142.33,"h":142.34,"l":142.26,"n":119,"o":142.32,"t":"2026-10-14T20:00:00Z","v":1249043,"vw":142.339985},{"c":142.35,"h":142.35,"l":142.35,"n":1,"o":142.35,"t":"2026-10-14T20:15:00Z","v":286,"vw":142.35},{"c":141.9153,"h":141.9153,"l":141.9153,"n":2,"o":141.9153,"t":"2026-10-14T20:45:00Z","v":212,"vw":141.9153},{"c":142.3966,"h":142.3966,"l":142.3966,"n":1,"o":142.3966,"t":"2026-10-14T21:15:00Z","v":150,"vw":142.3966},{"c":142.0347,"h":142.0347,"l":142.0176,"n":3,"o":142.0176,"t":"2026-10-14T22:00:00Z","v":701,"vw":142.024929},{"c":142.9231,"h":142.9231,"l":142.9231,"n":2,"o":142.9231,"t":"2026-10-14T22:30:00Z","v":501,"vw":142.9231},{"c":142.7499,"h":142.7499,"l":142.7499,"n":5,"o":142.7499,"t":"2026-10-14T22:45:00Z","v":120,"vw":142.7499},{"c":142.9545,"h":142.9545,"l":142.75,"n":19,"o":142.75,"t":"2026-10-14T23:00:00Z","v":301,"vw":142.837021},{"c":142.6,"h":142.6,"l":142.5859,"n":3,"o":142.5859,"t":"2026-10-14T23:15:00Z","v":360,"vw":142.591943},{"c":142.9256,"h":142.9256,"l":142.9256,"n":14,"o":142.9256,"t":"2026-10-14T23:45:00Z","v":370,"vw":142.9256},{"c":143.3,"h":143.3,"l":143.3,"n":5,"o":143.3,"t":"2026-10-15T08:15:00Z","v":1009,"vw":143.3},{"c":143.95,"h":143.95,"l":143.95,"n":6,"o":143.95,"t":"2026-10-15T09:00:00Z","v":113,"vw":143.95},{"c":143.59,"h":143.59,"l":143.59,"n":1,"o":143.59,"t":"2026-10-15T10:30:00Z","v":1000,"vw":143.59},{"c":143,"h":143.08,"l":143,"n":64,"o":143,"t":"2026-10-15T11:00:00Z","v":7428,"vw":143.001816},{"c":143.46,"h":143.46,"l":143.19,"n":30,"o":143.23,"t":"2026-10-15T11:45:00Z","v":1342,"vw":143.264335},{"c":143.5,"h":143.5,"l":143.5,"n":3,"o":143.5,"t":"2026-10-15T12:00:00Z","v":171,"vw":143.5},{"c":142.9,"h":142.9,"l":142.9,"n":1,"o":142.9,"t":"2026-10-15T12:15:00Z","v":100,"vw":142.9},{"c":142.67,"h":142.67,"l":142.67,"n":4,"o":142.67,"t":"2026-10-15T12:30:00Z","v":193,"vw":142.67},{"c":143.0441,"h":143.0441,"l":143.0441,"n":1,"o":143.0441,"t":"2026-10-15T12:45:00Z","v":110,"vw":143.0441},{"c":143.35,"h":143.35,"l":143.35,"n":2,"o":143.35,"t":"2026-10-15T13:00:00Z","v":172,"vw":143.35},{"c":142.99,"h":143,"l":142.99,"n":12,"o":143,"t":"2026-10-15T13:15:00Z","v":295,"vw":142.995},{"c":142.78,"h":143.13,"l":141.61,"n":3808,"o":143,"t":"2026-10-15T13:30:00Z","v":240189,"vw":142.540927},{"c":141.67,"h":142.78,"l":141.03,"n":5540,"o":142.78,"t":"2026-10-15T13:45:00Z","v":375930,"vw":141.560679},{"c":141.31,"h":141.98,"l":141.04,"n":4274,"o":141.73,"t":"2026-10-15T14:00:00Z","v":270668,"vw":141.52777},{"c":141.135,"h":141.615,"l":141.05,"n":3069,"o":141.3,"t":"2026-10-15T14:15:00Z","v":157403,"vw":141.271439},{"c":141.215,"h":141.35,"l":140.93,"n":3239,"o":141.14,"t":"2026-10-15T14:30:00Z","v":163590,"vw":141.1254},{"c":141.51,"h":141.69,"l":141.11,"n":3993,"o":141.21,"t":"2026-10-15T14:45:00Z","v":254982,"vw":141.433157},{"c":141.225,"h":141.555,"l":141.1,"n":3896,"o":141.51,"t":"2026-10-15T15:00:00Z","v":218251,"vw":141.341981},{"c":142.12,"h":142.13,"l":141.235,"n":3481,"o":141.235,"t":"2026-10-15T15:15:00Z","v":187483,"vw":141.914919},{"c":142.15,"h":142.22,"l":141.88,"n":2405,"o":142.12,"t":"2026-10-15T15:30:00Z","v":96581,"vw":142.069931},{"c":142.15,"h":142.28,"l":141.9972,"n":2657,"o":142.17,"t":"2026-10-15T15:45:00Z","v":112169,"vw":142.143396},{"c":142.52,"h":142.52,"l":141.95,"n":3051,"o":142.15,"t":"2026-10-15T16:00:00Z","v":138940,"vw":142.167522},{"c":142.53,"h":142.535,"l":142.035,"n":2460,"o":142.52,"t":"2026-10-15T16:15:00Z","v":99508,"vw":142.302485},{"c":142.15,"h":142.56,"l":142.125,"n":2659,"o":142.53,"t":"2026-10-15T16:30:00Z","v":102891,"vw":142.355822},{"c":142.08,"h":142.28,"l":142.04,"n":1844,"o":142.155,"t":"2026-10-15T16:45:00Z","v":67302,"vw":142.120954},{"c":142.18,"h":142.38,"l":142.18,"n":635,"o":142.38,"t":"2026-10-15T18:00:00Z","v":24582,"vw":142.303545},{"c":141.94,"h":142.25,"l":141.94,"n":2611,"o":142.22,"t":"2026-10-15T18:15:00Z","v":106771,"vw":142.088791},{"c":141.87,"h":141.98,"l":141.75,"n":2701,"o":141.94,"t":"2026-10-15T18:30:00Z","v":110621,"vw":141.87394},{"c":141.865,"h":141.93,"l":141.725,"n":2837,"o":141.85,"t":"2026-10-15T18:45:00Z","v":123875,"vw":141.850858},{"c":141.78,"h":142.03,"l":141.725,"n":3383,"o":141.88,"t":"2026-10-15T19:00:00Z","v":142582,"vw":141.891353},{"c":141.41,"h":141.76,"l":141.37,"n":4216,"o":141.76,"t":"2026-10-15T19:15:00Z","v":216368,"vw":141.605907},{"c":140.97,"h":141.42,"l":140.81,"n":4786,"o":141.42,"t":"2026-10-15T19:30:00Z","v":216201,"vw":141.023249},{"c":141.72,"h":141.79,"l":140.9139,"n":14206,"o":140.95,"t":"2026-10-15T19:45:00Z","v":871031,"vw":141.567155},{"c":141.52,"h":141.73,"l":141.52,"n":139,"o":141.73,"t":"2026-10-15T20:00:00Z","v":2883858,"vw":141.729981}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2181553669233699,"strike":148.46855089608292,"iv":0.6568824044041341,"gamma":0.060335128390589944,"theta":-0.4285921087617155,"vega":0.012967357964147512,"rho":0.0003593732675780134,"breakevenPct":5.064094306816198},{"delta":0.15,"premium":0.4384049776598078,"strike":147.93801685620357,"iv":0.7986251144016892,"gamma":0.04795201295552369,"theta":-0.693491868847012,"vega":0.017096905687062406,"rho":0.0005498520745804874,"breakevenPct":4.844843014318387},{"delta":0.2,"premium":0.9921847921781975,"strike":151.1436382856723,"iv":1.3609293529194804,"gamma":0.0379659727005508,"theta":-1.3688069980940532,"vega":0.02030268908566297,"rho":0.0007259919614224815,"breakevenPct":7.501288212161175},{"delta":0.25,"premium":0.7894089145445252,"strike":147.36644056504508,"iv":0.907854513903024,"gamma":0.07768490929584264,"theta":-0.9681080193862363,"vega":0.022991608804743224,"rho":0.0009150101445613019,"breakevenPct":4.688983521473711},{"delta":0.3,"premium":0.586633036910853,"strike":143.58924284441784,"iv":0.45477967488656756,"gamma":0.11740384589113445,"theta":-0.5674090406784196,"vega":0.02568052852382348,"rho":0.0011040283277001222,"breakevenPct":1.8766788307862488},{"delta":0.35,"premium":0.6344922194922193,"strike":142.65438165438167,"iv":0.36813243243243243,"gamma":0.1351090909090909,"theta":-0.5025152334152334,"vega":0.027136855036855038,"rho":0.0012920980251126231,"breakevenPct":1.249910877525344},{"delta":0.4,"premium":0.7286773136773137,"strike":142.24488124488124,"iv":0.3492135135135135,"gamma":0.14874545454545457,"theta":-0.4996896805896806,"vega":0.028365356265356266,"rho":0.001479992409997511,"breakevenPct":1.0271046908977863},{"delta":0.45,"premium":0.8648146922567836,"strike":141.86697551290536,"iv":0.34240953011250824,"gamma":0.15489133024487095,"theta":-0.5044782925215089,"vega":0.029073395102581074,"rho":0.0016672626094238812,"breakevenPct":0.856267810318068},{"delta":0.5,"premium":1.0633587028457976,"strike":141.53606882859034,"iv":0.35362726671078754,"gamma":0.1498946393117141,"theta":-0.5205934480476505,"vega":0.029007213765718066,"rho":0.001853604294163203,"breakevenPct":0.7627385044065282},{"delta":0.55,"premium":1.2619027134348118,"strike":141.2051621442753,"iv":0.3648450033090669,"gamma":0.14489794837855724,"theta":-0.5367086035737922,"vega":0.02894103242885506,"rho":0.002039945978902525,"breakevenPct":0.6692091984949882},{"delta":0.6,"premium":1.4848831775700935,"strike":140.85202492211837,"iv":0.37370887850467294,"gamma":0.13860373831775702,"theta":-0.5395971962616822,"vega":0.028382087227414327,"rho":0.002225633778633527,"breakevenPct":0.5772386232959693},{"delta":0.65,"premium":1.7477336448598133,"strike":140.4626168224299,"iv":0.3787322429906542,"gamma":0.13019252336448597,"theta":-0.5209056074766355,"vega":0.02701915887850467,"rho":0.0024102547133509553,"breakevenPct":0.48781124031211576},{"delta":0.7,"premium":2.0105841121495325,"strike":140.07320872274144,"iv":0.3837556074766355,"gamma":0.12178130841121497,"theta":-0.5022140186915888,"vega":0.025656230529595016,"rho":0.0025948756480683836,"breakevenPct":0.3983838573282624},{"delta":0.75,"premium":2.3386636363636364,"strike":139.63090909090909,"iv":0.3838141818181818,"gamma":0.1100869090909091,"theta":-0.456476,"vega":0.023222363636363638,"rho":0.0027771883047879673,"breakevenPct":0.3176743409219316},{"delta":0.8,"premium":2.6818454545454546,"strike":139.17636363636365,"iv":0.3827232727272727,"gamma":0.09763236363636363,"theta":-0.40447599999999995,"vega":0.020540545454545454,"rho":0.0029589665326114987,"breakevenPct":0.23898324682665284},{"delta":0.85,"premium":3.697429210134128,"strike":138.08792846497764,"iv":0.44550655737704914,"gamma":0.07319046199701937,"theta":-0.38411758569299553,"vega":0.01708301043219076,"rho":0.0031224975683939475,"breakevenPct":0.18750542334070236},{"delta":0.9,"premium":5.826742627345849,"strike":135.9142091152815,"iv":0.6003436997319038,"gamma":0.04122225201072382,"theta":-0.39193485254691696,"vega":0.012897050938337797,"rho":0.003255718935636953,"breakevenPct":0.1561275739311288}],"put":[{"delta":0.1,"premium":0.9801304416305311,"strike":119.80253929280288,"iv":2.671563656633266,"gamma":0.00973629572681962,"theta":-1.7518124429936828,"vega":0.012841303801756729,"rho":-0.0004046839189969786,"breakevenPct":16.03843354213373},{"delta":0.15,"premium":0.7101440949702882,"strike":131.7305922551382,"iv":1.3426960548350877,"gamma":0.04884071572097937,"theta":-1.0937659980483878,"vega":0.017081056151366184,"rho":-0.0005838314874254066,"breakevenPct":7.419129338490736},{"delta":0.2,"premium":0.32820987654320993,"strike":139.2006172839506,"iv":0.380245987654321,"gamma":0.09745277777777778,"theta":-0.38723117283950625,"vega":0.02038425925925926,"rho":-0.0007597356046662843,"breakevenPct":1.8708257437765645},{"delta":0.25,"premium":0.45938271604938274,"strike":139.58641975308643,"iv":0.39648827160493827,"gamma":0.10543888888888889,"theta":-0.45671419753086423,"vega":0.023046296296296297,"rho":-0.000953823603506409,"breakevenPct":1.690900906559473},{"delta":0.3,"premium":0.5905555555555555,"strike":139.97222222222223,"iv":0.41273055555555554,"gamma":0.113425,"theta":-0.5261972222222222,"vega":0.025708333333333333,"rho":-0.001147911602346534,"breakevenPct":1.510976069342381},{"delta":0.35,"premium":0.7157058326289095,"strike":140.39222316145393,"iv":0.4035060862214708,"gamma":0.12278579881656805,"theta":-0.5405349112426036,"vega":0.027115891800507184,"rho":-0.0013429909289476567,"breakevenPct":1.302630491220315},{"delta":0.4,"premium":0.8403888419273036,"strike":140.81487743026204,"iv":0.3923057480980558,"gamma":0.1322532544378698,"theta":-0.5505940828402367,"vega":0.028426120033812344,"rho":-0.0015381471689095468,"breakevenPct":1.092079855614242},{"delta":0.45,"premium":1.0324923547400613,"strike":141.21483180428135,"iv":0.39775489296636085,"gamma":0.13343532110091744,"theta":-0.5710049694189603,"vega":0.029064449541284405,"rho":-0.0017346655954329551,"breakevenPct":0.9452095466780194},{"delta":0.5,"premium":1.277140672782875,"strike":141.59709480122325,"iv":0.41617996941896024,"gamma":0.12816009174311926,"theta":-0.5994835626911315,"vega":0.029179128440366974,"rho":-0.0019322456548993264,"breakevenPct":0.8479691008759506},{"delta":0.55,"premium":1.5217889908256885,"strike":141.97935779816513,"iv":0.4346050458715597,"gamma":0.12288486238532109,"theta":-0.6279621559633027,"vega":0.02929380733944954,"rho":-0.002129825714365698,"breakevenPct":0.7507286550738816},{"delta":0.6,"premium":1.8699078564500484,"strike":142.45877788554802,"iv":0.4540887487875849,"gamma":0.1142502424830262,"theta":-0.6337207565470417,"vega":0.02838244422890398,"rho":-0.002329869256654192,"breakevenPct":0.657949385883295},{"delta":0.65,"premium":2.223933074684772,"strike":142.94374393792435,"iv":0.4736328806983511,"gamma":0.10542386032977692,"theta":-0.638182444228904,"vega":0.02741251212415131,"rho":-0.0025300534205836955,"breakevenPct":0.5654247715944205},{"delta":0.7,"premium":2.754146666666666,"strike":143.58933333333334,"iv":0.5045415999999999,"gamma":0.09296693333333336,"theta":-0.6335728,"vega":0.02564986666666667,"rho":-0.002734417559824999,"breakevenPct":0.4838986244582656},{"delta":0.75,"premium":3.1385252165053488,"strike":144.0978094752929,"iv":0.5040871625063678,"gamma":0.0824765155374427,"theta":-0.5828167091186959,"vega":0.023111105450840552,"rho":-0.00293426457454445,"breakevenPct":0.396209540144459},{"delta":0.8,"premium":3.2518721344880284,"strike":144.3525216505349,"iv":0.45092873153336727,"gamma":0.07590494141619969,"theta":-0.45994355578196633,"vega":0.01949419256240448,"rho":-0.003125985477568989,"breakevenPct":0.29631888351691604},{"delta":0.85,"premium":3.365219052470708,"strike":144.60723382577686,"iv":0.39777030056036683,"gamma":0.0693333672949567,"theta":-0.337070402445237,"vega":0.015877279673968417,"rho":-0.003317706380593528,"breakevenPct":0.19642822688937325},{"delta":0.9,"premium":3.4785659704533876,"strike":144.86194600101885,"iv":0.34461186958736634,"gamma":0.0627617931737137,"theta":-0.2141972491085074,"vega":0.01226036678553235,"rho":-0.0035094272836180673,"breakevenPct":0.09653757026183024}]},"raw":{"call":[{"delta":0.1,"premium":0.2181553669233699,"strike":148.46855089608292,"iv":0.6568824044041341,"gamma":0.060335128390589944,"theta":-0.4285921087617155,"vega":0.012967357964147512,"rho":0.0003593732675780134,"breakevenPct":5.064094306816198},{"delta":0.15,"premium":0.4384049776598078,"strike":147.93801685620357,"iv":0.7986251144016892,"gamma":0.04795201295552369,"theta":-0.693491868847012,"vega":0.017096905687062406,"rho":0.0005498520745804874,"breakevenPct":4.844843014318387},{"delta":0.2,"premium":0.9921847921781975,"strike":151.1436382856723,"iv":1.3609293529194804,"gamma":0.0379659727005508,"theta":-1.3688069980940532,"vega":0.02030268908566297,"rho":0.0007259919614224815,"breakevenPct":7.501288212161175},{"delta":0.25,"premium":0.7894089145445252,"strike":147.36644056504508,"iv":0.907854513903024,"gamma":0.07768490929584264,"theta":-0.9681080193862363,"vega":0.022991608804743224,"rho":0.0009150101445613019,"breakevenPct":4.688983521473711},{"delta":0.3,"premium":0.586633036910853,"strike":143.58924284441784,"iv":0.45477967488656756,"gamma":0.11740384589113445,"theta":-0.5674090406784196,"vega":0.02568052852382348,"rho":0.0011040283277001222,"breakevenPct":1.8766788307862488},{"delta":0.35,"premium":0.6344922194922193,"strike":142.65438165438167,"iv":0.36813243243243243,"gamma":0.1351090909090909,"theta":-0.5025152334152334,"vega":0.027136855036855038,"rho":0.0012920980251126231,"breakevenPct":1.249910877525344},{"delta":0.4,"premium":0.7286773136773137,"strike":142.24488124488124,"iv":0.3492135135135135,"gamma":0.14874545454545457,"theta":-0.4996896805896806,"vega":0.028365356265356266,"rho":0.001479992409997511,"breakevenPct":1.0271046908977863},{"delta":0.45,"premium":0.8648146922567836,"strike":141.86697551290536,"iv":0.34240953011250824,"gamma":0.15489133024487095,"theta":-0.5044782925215089,"vega":0.029073395102581074,"rho":0.0016672626094238812,"breakevenPct":0.856267810318068},{"delta":0.5,"premium":1.0633587028457976,"strike":141.53606882859034,"iv":0.35362726671078754,"gamma":0.1498946393117141,"theta":-0.5205934480476505,"vega":0.029007213765718066,"rho":0.001853604294163203,"breakevenPct":0.7627385044065282},{"delta":0.55,"premium":1.2619027134348118,"strike":141.2051621442753,"iv":0.3648450033090669,"gamma":0.14489794837855724,"theta":-0.5367086035737922,"vega":0.02894103242885506,"rho":0.002039945978902525,"breakevenPct":0.6692091984949882},{"delta":0.6,"premium":1.4848831775700935,"strike":140.85202492211837,"iv":0.37370887850467294,"gamma":0.13860373831775702,"theta":-0.5395971962616822,"vega":0.028382087227414327,"rho":0.002225633778633527,"breakevenPct":0.5772386232959693},{"delta":0.65,"premium":1.7477336448598133,"strike":140.4626168224299,"iv":0.3787322429906542,"gamma":0.13019252336448597,"theta":-0.5209056074766355,"vega":0.02701915887850467,"rho":0.0024102547133509553,"breakevenPct":0.48781124031211576},{"delta":0.7,"premium":2.0105841121495325,"strike":140.07320872274144,"iv":0.3837556074766355,"gamma":0.12178130841121497,"theta":-0.5022140186915888,"vega":0.025656230529595016,"rho":0.0025948756480683836,"breakevenPct":0.3983838573282624},{"delta":0.75,"premium":2.3386636363636364,"strike":139.63090909090909,"iv":0.3838141818181818,"gamma":0.1100869090909091,"theta":-0.456476,"vega":0.023222363636363638,"rho":0.0027771883047879673,"breakevenPct":0.3176743409219316},{"delta":0.8,"premium":2.6818454545454546,"strike":139.17636363636365,"iv":0.3827232727272727,"gamma":0.09763236363636363,"theta":-0.40447599999999995,"vega":0.020540545454545454,"rho":0.0029589665326114987,"breakevenPct":0.23898324682665284},{"delta":0.85,"premium":3.697429210134128,"strike":138.08792846497764,"iv":0.44550655737704914,"gamma":0.07319046199701937,"theta":-0.38411758569299553,"vega":0.01708301043219076,"rho":0.0031224975683939475,"breakevenPct":0.18750542334070236},{"delta":0.9,"premium":5.826742627345849,"strike":135.9142091152815,"iv":0.6003436997319038,"gamma":0.04122225201072382,"theta":-0.39193485254691696,"vega":0.012897050938337797,"rho":0.003255718935636953,"breakevenPct":0.1561275739311288}],"put":[{"delta":0.1,"premium":0.9801304416305311,"strike":119.80253929280288,"iv":2.671563656633266,"gamma":0.00973629572681962,"theta":-1.7518124429936828,"vega":0.012841303801756729,"rho":-0.0004046839189969786,"breakevenPct":16.03843354213373},{"delta":0.15,"premium":0.7101440949702882,"strike":131.7305922551382,"iv":1.3426960548350877,"gamma":0.04884071572097937,"theta":-1.0937659980483878,"vega":0.017081056151366184,"rho":-0.0005838314874254066,"breakevenPct":7.419129338490736},{"delta":0.2,"premium":0.32820987654320993,"strike":139.2006172839506,"iv":0.380245987654321,"gamma":0.09745277777777778,"theta":-0.38723117283950625,"vega":0.02038425925925926,"rho":-0.0007597356046662843,"breakevenPct":1.8708257437765645},{"delta":0.25,"premium":0.45938271604938274,"strike":139.58641975308643,"iv":0.39648827160493827,"gamma":0.10543888888888889,"theta":-0.45671419753086423,"vega":0.023046296296296297,"rho":-0.000953823603506409,"breakevenPct":1.690900906559473},{"delta":0.3,"premium":0.5905555555555555,"strike":139.97222222222223,"iv":0.41273055555555554,"gamma":0.113425,"theta":-0.5261972222222222,"vega":0.025708333333333333,"rho":-0.001147911602346534,"breakevenPct":1.510976069342381},{"delta":0.35,"premium":0.7157058326289095,"strike":140.39222316145393,"iv":0.4035060862214708,"gamma":0.12278579881656805,"theta":-0.5405349112426036,"vega":0.027115891800507184,"rho":-0.0013429909289476567,"breakevenPct":1.302630491220315},{"delta":0.4,"premium":0.8403888419273036,"strike":140.81487743026204,"iv":0.3923057480980558,"gamma":0.1322532544378698,"theta":-0.5505940828402367,"vega":0.028426120033812344,"rho":-0.0015381471689095468,"breakevenPct":1.092079855614242},{"delta":0.45,"premium":1.0324923547400613,"strike":141.21483180428135,"iv":0.39775489296636085,"gamma":0.13343532110091744,"theta":-0.5710049694189603,"vega":0.029064449541284405,"rho":-0.0017346655954329551,"breakevenPct":0.9452095466780194},{"delta":0.5,"premium":1.277140672782875,"strike":141.59709480122325,"iv":0.41617996941896024,"gamma":0.12816009174311926,"theta":-0.5994835626911315,"vega":0.029179128440366974,"rho":-0.0019322456548993264,"breakevenPct":0.8479691008759506},{"delta":0.55,"premium":1.5217889908256885,"strike":141.97935779816513,"iv":0.4346050458715597,"gamma":0.12288486238532109,"theta":-0.6279621559633027,"vega":0.02929380733944954,"rho":-0.002129825714365698,"breakevenPct":0.7507286550738816},{"delta":0.6,"premium":1.8699078564500484,"strike":142.45877788554802,"iv":0.4540887487875849,"gamma":0.1142502424830262,"theta":-0.6337207565470417,"vega":0.02838244422890398,"rho":-0.002329869256654192,"breakevenPct":0.657949385883295},{"delta":0.65,"premium":2.223933074684772,"strike":142.94374393792435,"iv":0.4736328806983511,"gamma":0.10542386032977692,"theta":-0.638182444228904,"vega":0.02741251212415131,"rho":-0.0025300534205836955,"breakevenPct":0.5654247715944205},{"delta":0.7,"premium":2.754146666666666,"strike":143.58933333333334,"iv":0.5045415999999999,"gamma":0.09296693333333336,"theta":-0.6335728,"vega":0.02564986666666667,"rho":-0.002734417559824999,"breakevenPct":0.4838986244582656},{"delta":0.75,"premium":3.1385252165053488,"strike":144.0978094752929,"iv":0.5040871625063678,"gamma":0.0824765155374427,"theta":-0.5828167091186959,"vega":0.023111105450840552,"rho":-0.00293426457454445,"breakevenPct":0.396209540144459},{"delta":0.8,"premium":3.2518721344880284,"strike":144.3525216505349,"iv":0.45092873153336727,"gamma":0.07590494141619969,"theta":-0.45994355578196633,"vega":0.01949419256240448,"rho":-0.003125985477568989,"breakevenPct":0.29631888351691604},{"delta":0.85,"premium":3.365219052470708,"strike":144.60723382577686,"iv":0.39777030056036683,"gamma":0.0693333672949567,"theta":-0.337070402445237,"vega":0.015877279673968417,"rho":-0.003317706380593528,"breakevenPct":0.19642822688937325},{"delta":0.9,"premium":3.4785659704533876,"strike":144.86194600101885,"iv":0.34461186958736634,"gamma":0.0627617931737137,"theta":-0.2141972491085074,"vega":0.01226036678553235,"rho":-0.0035094272836180673,"breakevenPct":0.09653757026183024}]}},"errors":["fundamentals:provider_http_429"],"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"}}