{"symbol":"CURE","url":"https://intraalpha.com/companies/CURE","capturedAt":"2026-10-22T23:57:24.845Z","state":"ready","quote":{"symbol":"CURE","last_price":160,"prev_close":153.01,"regular_close":159.07,"change":6.99,"change_pct":4.5683,"regular_change":6.06,"regular_change_pct":3.9605,"extended_change":0.93,"extended_change_pct":0.5846,"bid":158,"ask":161.12,"bid_size":200,"ask_size":500,"volume":93532,"vwap":158.086404,"open":154.65,"high":161.265,"low":153.2,"close":159.07,"trade_count":3938,"last_trade_at":"2026-10-22T23:51:30.019433724Z","last_quote_at":"2026-10-22T23:56:29.797309911Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:21.211516468-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":167500000,"net_expense_ratio":null,"portfolio_turnover":0.01,"dividend_yield":0.0098,"inception_date":"2011-06-15","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:24.440686+00:00"},"optionObservedAt":"2026-10-22T19:55:15.180Z","bars":[{"c":147,"h":147,"l":147,"n":1,"o":147,"t":"2026-10-15T08:25:00Z","v":100,"vw":147},{"c":148,"h":148,"l":148,"n":1,"o":148,"t":"2026-10-15T08:50:00Z","v":250,"vw":148},{"c":147,"h":147,"l":147,"n":7,"o":147,"t":"2026-10-15T11:45:00Z","v":739,"vw":147},{"c":146.5,"h":146.5,"l":146.5,"n":7,"o":146.5,"t":"2026-10-15T12:00:00Z","v":475,"vw":146.5},{"c":146.03,"h":146.03,"l":146,"n":15,"o":146,"t":"2026-10-15T12:30:00Z","v":1508,"vw":146.011637},{"c":146,"h":146,"l":146,"n":2,"o":146,"t":"2026-10-15T12:40:00Z","v":158,"vw":146},{"c":147.5,"h":147.5,"l":147.5,"n":1,"o":147.5,"t":"2026-10-15T12:55:00Z","v":1000,"vw":147.5},{"c":147.4,"h":147.4,"l":147.3225,"n":4,"o":147.3225,"t":"2026-10-15T13:10:00Z","v":274,"vw":147.365556},{"c":147.45,"h":147.45,"l":147.45,"n":1,"o":147.45,"t":"2026-10-15T13:20:00Z","v":500,"vw":147.45},{"c":146.26,"h":146.26,"l":146.26,"n":3,"o":146.26,"t":"2026-10-15T13:25:00Z","v":105,"vw":146.26},{"c":150.2,"h":150.255,"l":146.98,"n":311,"o":146.98,"t":"2026-10-15T13:30:00Z","v":11767,"vw":148.414746},{"c":149.01,"h":149.35,"l":149.01,"n":44,"o":149.35,"t":"2026-10-15T13:35:00Z","v":1881,"vw":149.216059},{"c":149.25,"h":149.25,"l":147.32,"n":84,"o":147.4145,"t":"2026-10-15T13:40:00Z","v":3796,"vw":147.95833},{"c":148.99,"h":150.012,"l":148.99,"n":74,"o":149.0356,"t":"2026-10-15T13:45:00Z","v":4756,"vw":149.271937},{"c":151.342,"h":151.342,"l":150,"n":119,"o":150,"t":"2026-10-15T13:50:00Z","v":7944,"vw":151.087334},{"c":151.4679,"h":152.1053,"l":151.385,"n":71,"o":151.7,"t":"2026-10-15T13:55:00Z","v":2130,"vw":151.574504},{"c":152.2099,"h":152.2099,"l":151.4599,"n":76,"o":151.4599,"t":"2026-10-15T14:00:00Z","v":3003,"vw":151.725403},{"c":151.4946,"h":152.2599,"l":151.4946,"n":44,"o":152.0596,"t":"2026-10-15T14:05:00Z","v":1721,"vw":151.714904},{"c":151.66,"h":151.66,"l":150.6001,"n":35,"o":150.6001,"t":"2026-10-15T14:10:00Z","v":1998,"vw":151.125691},{"c":152.02,"h":152.02,"l":152.02,"n":8,"o":152.02,"t":"2026-10-15T14:15:00Z","v":298,"vw":152.02},{"c":151.58,"h":152.18,"l":151.1,"n":20,"o":152.18,"t":"2026-10-15T14:20:00Z","v":1865,"vw":151.934286},{"c":151.42,"h":151.5,"l":151.42,"n":17,"o":151.5,"t":"2026-10-15T14:25:00Z","v":1431,"vw":151.44828},{"c":150.95,"h":150.95,"l":150.95,"n":6,"o":150.95,"t":"2026-10-15T14:30:00Z","v":171,"vw":150.95},{"c":151.2101,"h":151.2101,"l":151.17,"n":13,"o":151.17,"t":"2026-10-15T14:35:00Z","v":2217,"vw":151.172798},{"c":151.0003,"h":151.394,"l":151.0003,"n":30,"o":151.394,"t":"2026-10-15T14:40:00Z","v":3016,"vw":151.164408},{"c":151.41,"h":151.41,"l":150.8021,"n":33,"o":151.25,"t":"2026-10-15T14:45:00Z","v":2234,"vw":151.072788},{"c":151.6,"h":151.7,"l":151.6,"n":15,"o":151.7,"t":"2026-10-15T14:50:00Z","v":1668,"vw":151.652875},{"c":151.25,"h":152,"l":151.25,"n":58,"o":152,"t":"2026-10-15T14:55:00Z","v":4226,"vw":151.613365},{"c":152.65,"h":152.65,"l":151.7554,"n":33,"o":151.7554,"t":"2026-10-15T15:05:00Z","v":1311,"vw":152.518409},{"c":152.15,"h":152.5,"l":152.15,"n":16,"o":152.5,"t":"2026-10-15T15:10:00Z","v":638,"vw":152.420993},{"c":151.9,"h":151.9,"l":151.9,"n":11,"o":151.9,"t":"2026-10-15T15:15:00Z","v":351,"vw":151.9},{"c":151.95,"h":152.12,"l":151.95,"n":9,"o":152.12,"t":"2026-10-15T15:20:00Z","v":215,"vw":152.035},{"c":152.66,"h":152.97,"l":152.58,"n":31,"o":152.7193,"t":"2026-10-15T15:40:00Z","v":2523,"vw":152.747765},{"c":152.15,"h":152.15,"l":152.0009,"n":4,"o":152.0009,"t":"2026-10-15T15:50:00Z","v":381,"vw":152.0648},{"c":151.97,"h":151.97,"l":151.9,"n":11,"o":151.9,"t":"2026-10-15T16:00:00Z","v":351,"vw":151.940833},{"c":151.77,"h":151.77,"l":151.77,"n":4,"o":151.77,"t":"2026-10-15T16:10:00Z","v":103,"vw":151.77},{"c":151.8181,"h":151.8181,"l":151.8181,"n":6,"o":151.8181,"t":"2026-10-15T16:15:00Z","v":184,"vw":151.8181},{"c":152.37,"h":152.37,"l":151.96,"n":7,"o":151.96,"t":"2026-10-15T16:25:00Z","v":738,"vw":152.077143},{"c":152.77,"h":152.77,"l":152.77,"n":8,"o":152.77,"t":"2026-10-15T16:35:00Z","v":228,"vw":152.77},{"c":152.675,"h":152.71,"l":152.675,"n":17,"o":152.71,"t":"2026-10-15T16:40:00Z","v":4081,"vw":152.703879},{"c":152.135,"h":152.18,"l":152.135,"n":5,"o":152.18,"t":"2026-10-15T16:45:00Z","v":263,"vw":152.1575},{"c":151.7442,"h":151.86,"l":151.71,"n":13,"o":151.86,"t":"2026-10-15T16:55:00Z","v":1536,"vw":151.828193},{"c":151.6701,"h":151.9486,"l":151.6701,"n":10,"o":151.9486,"t":"2026-10-15T17:00:00Z","v":2164,"vw":151.687325},{"c":150.96,"h":150.96,"l":150.96,"n":1,"o":150.96,"t":"2026-10-15T17:40:00Z","v":100,"vw":150.96},{"c":151.04,"h":151.355,"l":151.04,"n":6,"o":151.355,"t":"2026-10-15T18:00:00Z","v":390,"vw":151.145},{"c":151.03,"h":151.03,"l":151.03,"n":6,"o":151.03,"t":"2026-10-15T18:10:00Z","v":154,"vw":151.03},{"c":151.31,"h":151.31,"l":151.31,"n":1,"o":151.31,"t":"2026-10-15T18:15:00Z","v":100,"vw":151.31},{"c":150.84,"h":151.1,"l":150.83,"n":11,"o":151.1,"t":"2026-10-15T18:20:00Z","v":1660,"vw":150.884516},{"c":151.1,"h":151.1,"l":150.56,"n":21,"o":150.56,"t":"2026-10-15T18:30:00Z","v":2938,"vw":150.989935},{"c":151,"h":151,"l":150.705917,"n":11,"o":150.705917,"t":"2026-10-15T18:45:00Z","v":769,"vw":150.754931},{"c":150.91,"h":151.062366,"l":150.91,"n":18,"o":151.062366,"t":"2026-10-15T18:50:00Z","v":1836,"vw":150.941489},{"c":150.945,"h":150.945,"l":150.945,"n":5,"o":150.945,"t":"2026-10-15T19:05:00Z","v":176,"vw":150.945},{"c":150.925,"h":150.925,"l":150.925,"n":4,"o":150.925,"t":"2026-10-15T19:10:00Z","v":113,"vw":150.925},{"c":151.07,"h":151.07,"l":151.07,"n":4,"o":151.07,"t":"2026-10-15T19:15:00Z","v":204,"vw":151.07},{"c":150.935,"h":150.935,"l":150.935,"n":4,"o":150.935,"t":"2026-10-15T19:25:00Z","v":209,"vw":150.935},{"c":150.765,"h":150.765,"l":150.765,"n":1,"o":150.765,"t":"2026-10-15T19:30:00Z","v":110,"vw":150.765},{"c":150.6263,"h":150.6263,"l":150.6263,"n":2,"o":150.6263,"t":"2026-10-15T19:35:00Z","v":732,"vw":150.6263},{"c":150.03,"h":150.355,"l":150.03,"n":12,"o":150.355,"t":"2026-10-15T19:45:00Z","v":540,"vw":150.24},{"c":149.745,"h":149.8127,"l":149.6,"n":120,"o":149.76,"t":"2026-10-15T19:50:00Z","v":1861,"vw":149.720648},{"c":148.87,"h":149.269,"l":148.87,"n":108,"o":149.19,"t":"2026-10-15T19:55:00Z","v":3860,"vw":149.152321},{"c":148.74,"h":148.74,"l":148.74,"n":8,"o":148.74,"t":"2026-10-15T20:00:00Z","v":582,"vw":148.74},{"c":145.9,"h":145.9,"l":145.9,"n":2,"o":145.9,"t":"2026-10-15T20:55:00Z","v":166,"vw":145.9},{"c":148.5,"h":148.5,"l":148.5,"n":10,"o":148.5,"t":"2026-10-15T21:55:00Z","v":232,"vw":148.5},{"c":152.3673,"h":152.3673,"l":152.2409,"n":2,"o":152.2409,"t":"2026-10-16T11:35:00Z","v":950,"vw":152.340689},{"c":152.3333,"h":152.3333,"l":152.3333,"n":1,"o":152.3333,"t":"2026-10-16T12:15:00Z","v":100,"vw":152.3333},{"c":152.1764,"h":152.1764,"l":152.1764,"n":1,"o":152.1764,"t":"2026-10-16T12:20:00Z","v":200,"vw":152.1764},{"c":152.2,"h":152.2,"l":152.2,"n":1,"o":152.2,"t":"2026-10-16T12:30:00Z","v":1000,"vw":152.2},{"c":152.4671,"h":152.4671,"l":152.4671,"n":1,"o":152.4671,"t":"2026-10-16T13:10:00Z","v":100,"vw":152.4671},{"c":152.8,"h":152.8,"l":152.27,"n":12,"o":152.3,"t":"2026-10-16T13:15:00Z","v":900,"vw":152.54},{"c":150,"h":151.84,"l":150,"n":61,"o":151.84,"t":"2026-10-16T13:30:00Z","v":2801,"vw":151.461067},{"c":149.94,"h":149.94,"l":149.94,"n":6,"o":149.94,"t":"2026-10-16T13:35:00Z","v":184,"vw":149.94},{"c":149.5,"h":149.85,"l":149.39,"n":26,"o":149.85,"t":"2026-10-16T13:45:00Z","v":630,"vw":149.552857},{"c":150.245,"h":150.275,"l":150,"n":28,"o":150,"t":"2026-10-16T13:50:00Z","v":1077,"vw":150.186565},{"c":150.084,"h":150.25,"l":150.084,"n":6,"o":150.25,"t":"2026-10-16T13:55:00Z","v":325,"vw":150.194667},{"c":150.475,"h":150.475,"l":150.2,"n":10,"o":150.2,"t":"2026-10-16T14:00:00Z","v":236,"vw":150.3375},{"c":150.325,"h":150.61,"l":150.325,"n":5,"o":150.61,"t":"2026-10-16T14:05:00Z","v":305,"vw":150.4675},{"c":149.35,"h":149.35,"l":148.905,"n":48,"o":149.2,"t":"2026-10-16T14:15:00Z","v":1584,"vw":149.081971},{"c":149.45,"h":149.45,"l":149.45,"n":6,"o":149.45,"t":"2026-10-16T14:20:00Z","v":321,"vw":149.45},{"c":149.5,"h":149.5,"l":149.5,"n":6,"o":149.5,"t":"2026-10-16T14:25:00Z","v":162,"vw":149.5},{"c":148.92,"h":149.1801,"l":148.92,"n":15,"o":149.0414,"t":"2026-10-16T14:30:00Z","v":839,"vw":149.032474},{"c":148.815,"h":148.95,"l":148.815,"n":17,"o":148.88,"t":"2026-10-16T14:35:00Z","v":1518,"vw":148.858677},{"c":148.8932,"h":148.8932,"l":148.8932,"n":1,"o":148.8932,"t":"2026-10-16T14:40:00Z","v":1009,"vw":148.8932},{"c":149.475,"h":149.475,"l":149.475,"n":7,"o":149.475,"t":"2026-10-16T14:50:00Z","v":553,"vw":149.475},{"c":149.7818,"h":149.7818,"l":149.775,"n":14,"o":149.775,"t":"2026-10-16T14:55:00Z","v":1399,"vw":149.780407},{"c":150.0994,"h":150.0994,"l":150.0994,"n":8,"o":150.0994,"t":"2026-10-16T15:00:00Z","v":253,"vw":150.0994},{"c":150.06,"h":150.06,"l":150.06,"n":3,"o":150.06,"t":"2026-10-16T15:05:00Z","v":121,"vw":150.06},{"c":150.06,"h":150.06,"l":150.06,"n":9,"o":150.06,"t":"2026-10-16T15:15:00Z","v":151,"vw":150.06},{"c":148.99,"h":148.99,"l":148.99,"n":3,"o":148.99,"t":"2026-10-16T15:45:00Z","v":249,"vw":148.99},{"c":149,"h":149,"l":149,"n":1,"o":149,"t":"2026-10-16T15:50:00Z","v":250,"vw":149},{"c":148.03,"h":148.37,"l":148.03,"n":22,"o":148.37,"t":"2026-10-16T16:00:00Z","v":697,"vw":148.2},{"c":148,"h":148,"l":148,"n":6,"o":148,"t":"2026-10-16T16:10:00Z","v":256,"vw":148},{"c":147.9801,"h":148.31,"l":147.9801,"n":12,"o":148.26,"t":"2026-10-16T16:20:00Z","v":421,"vw":148.184623},{"c":148.2001,"h":148.2001,"l":148.2001,"n":2,"o":148.2001,"t":"2026-10-16T16:35:00Z","v":533,"vw":148.2001},{"c":148.26,"h":148.26,"l":148.26,"n":7,"o":148.26,"t":"2026-10-16T16:40:00Z","v":329,"vw":148.26},{"c":148.25,"h":148.25,"l":148.25,"n":2,"o":148.25,"t":"2026-10-16T16:45:00Z","v":102,"vw":148.25},{"c":148.265,"h":148.265,"l":148.1513,"n":5,"o":148.1513,"t":"2026-10-16T16:50:00Z","v":414,"vw":148.219861},{"c":148.67,"h":148.67,"l":148.67,"n":2,"o":148.67,"t":"2026-10-16T16:55:00Z","v":106,"vw":148.67},{"c":147.4268,"h":147.585,"l":147.4268,"n":12,"o":147.585,"t":"2026-10-16T17:10:00Z","v":833,"vw":147.543812},{"c":147.4,"h":147.4,"l":147.4,"n":11,"o":147.4,"t":"2026-10-16T17:15:00Z","v":797,"vw":147.4},{"c":147.2538,"h":147.2538,"l":147.145,"n":28,"o":147.145,"t":"2026-10-16T17:20:00Z","v":601,"vw":147.200821},{"c":147.59,"h":147.59,"l":147.59,"n":1,"o":147.59,"t":"2026-10-16T17:35:00Z","v":300,"vw":147.59},{"c":147.8,"h":148.01,"l":147.8,"n":20,"o":148.01,"t":"2026-10-16T17:40:00Z","v":724,"vw":147.840073},{"c":147.06,"h":147.06,"l":146.825,"n":33,"o":147.03,"t":"2026-10-16T18:00:00Z","v":2362,"vw":146.885705},{"c":146.93,"h":146.93,"l":146.93,"n":4,"o":146.93,"t":"2026-10-16T18:20:00Z","v":121,"vw":146.93},{"c":146.91,"h":147.205,"l":146.91,"n":7,"o":147.205,"t":"2026-10-16T18:40:00Z","v":465,"vw":147.129681},{"c":146.9919,"h":146.9919,"l":146.9919,"n":1,"o":146.9919,"t":"2026-10-16T18:45:00Z","v":100,"vw":146.9919},{"c":146.96,"h":146.96,"l":146.96,"n":2,"o":146.96,"t":"2026-10-16T18:55:00Z","v":283,"vw":146.96},{"c":147.26,"h":147.26,"l":147.02,"n":9,"o":147.02,"t":"2026-10-16T19:00:00Z","v":215,"vw":147.14},{"c":147.21,"h":147.21,"l":147.21,"n":5,"o":147.21,"t":"2026-10-16T19:10:00Z","v":283,"vw":147.21},{"c":147.17,"h":147.215,"l":147.17,"n":7,"o":147.215,"t":"2026-10-16T19:15:00Z","v":399,"vw":147.202838},{"c":146.91,"h":147.0595,"l":146.91,"n":13,"o":147.0595,"t":"2026-10-16T19:20:00Z","v":783,"vw":146.987461},{"c":147.145,"h":147.19,"l":147.05,"n":27,"o":147.19,"t":"2026-10-16T19:25:00Z","v":1219,"vw":147.141667},{"c":147.05,"h":147.172,"l":147.05,"n":13,"o":147.172,"t":"2026-10-16T19:30:00Z","v":593,"vw":147.105875},{"c":147.315,"h":147.315,"l":147.21,"n":7,"o":147.21,"t":"2026-10-16T19:35:00Z","v":469,"vw":147.245705},{"c":147.01,"h":147.01,"l":147.01,"n":3,"o":147.01,"t":"2026-10-16T19:40:00Z","v":343,"vw":147.01},{"c":146.93,"h":147.225,"l":146.93,"n":22,"o":147.225,"t":"2026-10-16T19:45:00Z","v":1088,"vw":147.040698},{"c":147.26,"h":147.26,"l":146.65,"n":222,"o":146.88,"t":"2026-10-16T19:50:00Z","v":5128,"vw":147.08455},{"c":147.64,"h":147.77,"l":147.211,"n":206,"o":147.37,"t":"2026-10-16T19:55:00Z","v":13069,"vw":147.53884},{"c":147.76,"h":147.76,"l":147.76,"n":5,"o":147.76,"t":"2026-10-16T20:00:00Z","v":12468,"vw":147.76},{"c":148,"h":148,"l":148,"n":15,"o":148,"t":"2026-10-16T21:30:00Z","v":1037,"vw":148},{"c":144.4099,"h":144.4099,"l":144.4099,"n":3,"o":144.4099,"t":"2026-10-19T11:15:00Z","v":2007,"vw":144.4099},{"c":147.61,"h":147.61,"l":144.93,"n":93,"o":145.17,"t":"2026-10-19T13:30:00Z","v":4868,"vw":145.518681},{"c":148.74,"h":149,"l":147.895,"n":41,"o":147.895,"t":"2026-10-19T13:35:00Z","v":1202,"vw":148.573807},{"c":148.03,"h":148.03,"l":148.03,"n":9,"o":148.03,"t":"2026-10-19T13:40:00Z","v":566,"vw":148.03},{"c":146.73,"h":147.14,"l":146.73,"n":12,"o":146.86,"t":"2026-10-19T13:45:00Z","v":1002,"vw":146.914418},{"c":147.8748,"h":147.8748,"l":146.5,"n":31,"o":146.775,"t":"2026-10-19T13:50:00Z","v":1295,"vw":146.979728},{"c":147.595,"h":147.595,"l":147.595,"n":3,"o":147.595,"t":"2026-10-19T14:00:00Z","v":102,"vw":147.595},{"c":147.42,"h":147.42,"l":147.185,"n":5,"o":147.185,"t":"2026-10-19T14:20:00Z","v":230,"vw":147.3025},{"c":146.6,"h":146.6,"l":146.6,"n":5,"o":146.6,"t":"2026-10-19T14:30:00Z","v":365,"vw":146.6},{"c":146,"h":146.4,"l":146,"n":22,"o":146.4,"t":"2026-10-19T14:40:00Z","v":805,"vw":146.117647},{"c":144.5,"h":145,"l":144.5,"n":25,"o":145,"t":"2026-10-19T14:45:00Z","v":1057,"vw":144.69357},{"c":144.89,"h":144.89,"l":144.89,"n":1,"o":144.89,"t":"2026-10-19T14:50:00Z","v":100,"vw":144.89},{"c":144.625,"h":144.625,"l":144.625,"n":6,"o":144.625,"t":"2026-10-19T14:55:00Z","v":154,"vw":144.625},{"c":145,"h":145.12,"l":144.99,"n":9,"o":145.12,"t":"2026-10-19T15:00:00Z","v":587,"vw":145.047333},{"c":145.0895,"h":145.09,"l":145.0895,"n":2,"o":145.09,"t":"2026-10-19T15:15:00Z","v":200,"vw":145.08975},{"c":144.525,"h":144.525,"l":144.525,"n":2,"o":144.525,"t":"2026-10-19T15:20:00Z","v":102,"vw":144.525},{"c":144.625,"h":144.625,"l":144.625,"n":5,"o":144.625,"t":"2026-10-19T15:25:00Z","v":122,"vw":144.625},{"c":144.64,"h":144.64,"l":144.64,"n":6,"o":144.64,"t":"2026-10-19T15:30:00Z","v":128,"vw":144.64},{"c":144.75,"h":144.75,"l":144.75,"n":28,"o":144.75,"t":"2026-10-19T15:35:00Z","v":2510,"vw":144.75},{"c":144.55,"h":144.55,"l":144.55,"n":2,"o":144.55,"t":"2026-10-19T16:00:00Z","v":252,"vw":144.55},{"c":144,"h":144,"l":144,"n":14,"o":144,"t":"2026-10-19T16:05:00Z","v":331,"vw":144},{"c":144.5,"h":144.5201,"l":144.5,"n":9,"o":144.5201,"t":"2026-10-19T16:15:00Z","v":504,"vw":144.513838},{"c":144.3,"h":144.3,"l":144.3,"n":4,"o":144.3,"t":"2026-10-19T16:20:00Z","v":204,"vw":144.3},{"c":144.71,"h":144.71,"l":144.71,"n":3,"o":144.71,"t":"2026-10-19T16:45:00Z","v":118,"vw":144.71},{"c":144.79,"h":144.79,"l":144.79,"n":4,"o":144.79,"t":"2026-10-19T17:00:00Z","v":202,"vw":144.79},{"c":144.915,"h":144.915,"l":144.915,"n":6,"o":144.915,"t":"2026-10-19T17:05:00Z","v":120,"vw":144.915},{"c":144.99,"h":144.99,"l":144.99,"n":3,"o":144.99,"t":"2026-10-19T17:20:00Z","v":103,"vw":144.99},{"c":145.72,"h":145.72,"l":145.72,"n":10,"o":145.72,"t":"2026-10-19T17:45:00Z","v":169,"vw":145.72},{"c":145.75,"h":145.75,"l":145.75,"n":5,"o":145.75,"t":"2026-10-19T17:50:00Z","v":358,"vw":145.75},{"c":145.83,"h":145.83,"l":145.83,"n":5,"o":145.83,"t":"2026-10-19T18:00:00Z","v":133,"vw":145.83},{"c":146.3,"h":146.3,"l":146.3,"n":3,"o":146.3,"t":"2026-10-19T18:25:00Z","v":177,"vw":146.3},{"c":146.15,"h":146.15,"l":146.15,"n":47,"o":146.15,"t":"2026-10-19T18:30:00Z","v":342,"vw":146.15},{"c":146.12,"h":146.12,"l":146.12,"n":6,"o":146.12,"t":"2026-10-19T18:35:00Z","v":171,"vw":146.12},{"c":146.2,"h":146.2,"l":146.2,"n":4,"o":146.2,"t":"2026-10-19T19:10:00Z","v":212,"vw":146.2},{"c":145.9,"h":145.9,"l":145.9,"n":8,"o":145.9,"t":"2026-10-19T19:20:00Z","v":714,"vw":145.9},{"c":145.6,"h":145.6,"l":145.6,"n":8,"o":145.6,"t":"2026-10-19T19:45:00Z","v":478,"vw":145.6},{"c":144.82,"h":145.2,"l":144.82,"n":78,"o":145.2,"t":"2026-10-19T19:55:00Z","v":2243,"vw":145.029552},{"c":145.1,"h":145.1,"l":145.1,"n":6,"o":145.1,"t":"2026-10-19T20:00:00Z","v":1294,"vw":145.1},{"c":143.4375,"h":143.4375,"l":143.4375,"n":1,"o":143.4375,"t":"2026-10-19T20:50:00Z","v":140,"vw":143.4375},{"c":143.6892,"h":143.6892,"l":143.6892,"n":1,"o":143.6892,"t":"2026-10-19T21:00:00Z","v":136,"vw":143.6892},{"c":143.2233,"h":143.2233,"l":143.2233,"n":1,"o":143.2233,"t":"2026-10-19T21:55:00Z","v":100,"vw":143.2233},{"c":147.99,"h":148,"l":147.99,"n":3,"o":148,"t":"2026-10-20T11:25:00Z","v":778,"vw":147.994165},{"c":148,"h":148,"l":148,"n":4,"o":148,"t":"2026-10-20T11:30:00Z","v":917,"vw":148},{"c":148,"h":148,"l":148,"n":1,"o":148,"t":"2026-10-20T12:05:00Z","v":100,"vw":148},{"c":148,"h":148,"l":148,"n":1,"o":148,"t":"2026-10-20T12:10:00Z","v":182,"vw":148},{"c":148,"h":148,"l":148,"n":19,"o":148,"t":"2026-10-20T12:15:00Z","v":2013,"vw":148},{"c":149,"h":149,"l":149,"n":7,"o":149,"t":"2026-10-20T12:35:00Z","v":1800,"vw":149},{"c":149,"h":149,"l":149,"n":4,"o":149,"t":"2026-10-20T13:25:00Z","v":209,"vw":149},{"c":153.13,"h":153.13,"l":149,"n":145,"o":149,"t":"2026-10-20T13:30:00Z","v":6706,"vw":150.454074},{"c":152.63,"h":153,"l":152.63,"n":36,"o":153,"t":"2026-10-20T13:35:00Z","v":918,"vw":152.865669},{"c":153.82,"h":153.99,"l":153.705,"n":69,"o":153.98,"t":"2026-10-20T13:40:00Z","v":1913,"vw":153.885409},{"c":154.38,"h":154.64,"l":154.04,"n":43,"o":154.64,"t":"2026-10-20T13:45:00Z","v":2211,"vw":154.221586},{"c":153.37,"h":155,"l":153.37,"n":93,"o":154.8,"t":"2026-10-20T13:50:00Z","v":2776,"vw":154.567021},{"c":153.48,"h":153.48,"l":153.48,"n":8,"o":153.48,"t":"2026-10-20T13:55:00Z","v":160,"vw":153.48},{"c":153.815,"h":153.815,"l":153.17,"n":25,"o":153.17,"t":"2026-10-20T14:00:00Z","v":503,"vw":153.6},{"c":152.8,"h":153.32,"l":152.8,"n":8,"o":153.32,"t":"2026-10-20T14:05:00Z","v":338,"vw":152.973333},{"c":153.2621,"h":153.2621,"l":152.4908,"n":28,"o":152.4908,"t":"2026-10-20T14:10:00Z","v":1214,"vw":152.796982},{"c":154.045,"h":154.045,"l":153.4272,"n":21,"o":153.53,"t":"2026-10-20T14:15:00Z","v":1677,"vw":153.569051},{"c":153.65,"h":154.8199,"l":153.65,"n":29,"o":154.8199,"t":"2026-10-20T14:25:00Z","v":933,"vw":154.188557},{"c":153.845,"h":154.02,"l":153.845,"n":6,"o":154.02,"t":"2026-10-20T14:35:00Z","v":316,"vw":153.95},{"c":154.44,"h":154.4564,"l":154.44,"n":8,"o":154.4564,"t":"2026-10-20T14:40:00Z","v":726,"vw":154.452713},{"c":154.67,"h":154.67,"l":154.61,"n":4,"o":154.61,"t":"2026-10-20T14:45:00Z","v":209,"vw":154.64},{"c":154.18,"h":154.18,"l":154.18,"n":8,"o":154.18,"t":"2026-10-20T14:55:00Z","v":160,"vw":154.18},{"c":154.34,"h":154.34,"l":154.34,"n":7,"o":154.34,"t":"2026-10-20T15:00:00Z","v":146,"vw":154.34},{"c":154.73,"h":154.73,"l":154.18,"n":8,"o":154.7,"t":"2026-10-20T15:15:00Z","v":698,"vw":154.536667},{"c":154.6533,"h":154.6533,"l":154.6533,"n":4,"o":154.6533,"t":"2026-10-20T15:20:00Z","v":713,"vw":154.6533},{"c":154.18,"h":154.18,"l":154.18,"n":3,"o":154.18,"t":"2026-10-20T15:25:00Z","v":207,"vw":154.18},{"c":154.7,"h":154.7,"l":154.7,"n":5,"o":154.7,"t":"2026-10-20T15:30:00Z","v":305,"vw":154.7},{"c":155,"h":155,"l":154.61,"n":55,"o":154.61,"t":"2026-10-20T15:35:00Z","v":3341,"vw":154.741307},{"c":154.9359,"h":155,"l":154.73,"n":21,"o":154.73,"t":"2026-10-20T15:45:00Z","v":2136,"vw":154.826558},{"c":154.5202,"h":154.5202,"l":154.52,"n":11,"o":154.52,"t":"2026-10-20T16:00:00Z","v":219,"vw":154.5201},{"c":155.07,"h":155.07,"l":155.07,"n":6,"o":155.07,"t":"2026-10-20T16:05:00Z","v":581,"vw":155.07},{"c":154.45,"h":154.705,"l":154.45,"n":9,"o":154.705,"t":"2026-10-20T16:10:00Z","v":462,"vw":154.586395},{"c":154.4696,"h":154.4696,"l":154.4696,"n":3,"o":154.4696,"t":"2026-10-20T16:20:00Z","v":104,"vw":154.4696},{"c":154.4769,"h":154.4769,"l":154.4769,"n":4,"o":154.4769,"t":"2026-10-20T16:25:00Z","v":419,"vw":154.4769},{"c":154.81,"h":154.81,"l":154.81,"n":3,"o":154.81,"t":"2026-10-20T16:40:00Z","v":112,"vw":154.81},{"c":154.89,"h":154.89,"l":154.89,"n":7,"o":154.89,"t":"2026-10-20T16:45:00Z","v":162,"vw":154.89},{"c":154.678,"h":154.678,"l":154.678,"n":3,"o":154.678,"t":"2026-10-20T16:50:00Z","v":364,"vw":154.678},{"c":154.48,"h":154.48,"l":154.48,"n":17,"o":154.48,"t":"2026-10-20T17:00:00Z","v":377,"vw":154.48},{"c":154.62,"h":154.62,"l":154.62,"n":4,"o":154.62,"t":"2026-10-20T17:05:00Z","v":108,"vw":154.62},{"c":154.815,"h":154.825,"l":154.815,"n":9,"o":154.825,"t":"2026-10-20T17:20:00Z","v":312,"vw":154.82},{"c":154.77,"h":155.05,"l":154.77,"n":10,"o":155.05,"t":"2026-10-20T17:25:00Z","v":2082,"vw":154.913481},{"c":155.4118,"h":155.4118,"l":155.19,"n":24,"o":155.205,"t":"2026-10-20T17:40:00Z","v":1668,"vw":155.211786},{"c":155.045,"h":155.045,"l":154.9201,"n":4,"o":154.9201,"t":"2026-10-20T18:05:00Z","v":259,"vw":154.99504},{"c":154.6724,"h":154.6724,"l":154.6724,"n":7,"o":154.6724,"t":"2026-10-20T18:15:00Z","v":111,"vw":154.6724},{"c":154.68,"h":154.68,"l":154.68,"n":3,"o":154.68,"t":"2026-10-20T18:25:00Z","v":121,"vw":154.68},{"c":154.2225,"h":154.225,"l":154.2225,"n":7,"o":154.225,"t":"2026-10-20T18:35:00Z","v":1149,"vw":154.224732},{"c":154,"h":154.12,"l":154,"n":13,"o":154.12,"t":"2026-10-20T18:40:00Z","v":1407,"vw":154.04},{"c":153.49,"h":153.89,"l":153.49,"n":19,"o":153.89,"t":"2026-10-20T18:45:00Z","v":468,"vw":153.69},{"c":154,"h":154,"l":154,"n":9,"o":154,"t":"2026-10-20T18:50:00Z","v":292,"vw":154},{"c":154.15,"h":154.15,"l":154.15,"n":3,"o":154.15,"t":"2026-10-20T19:00:00Z","v":202,"vw":154.15},{"c":153.9625,"h":154.2,"l":153.935,"n":12,"o":154.2,"t":"2026-10-20T19:05:00Z","v":888,"vw":153.984975},{"c":153.93,"h":153.93,"l":153.93,"n":15,"o":153.93,"t":"2026-10-20T19:10:00Z","v":277,"vw":153.93},{"c":153.7901,"h":153.8634,"l":153.7901,"n":7,"o":153.8634,"t":"2026-10-20T19:25:00Z","v":760,"vw":153.802669},{"c":154.4,"h":154.4,"l":154.4,"n":2,"o":154.4,"t":"2026-10-20T19:35:00Z","v":202,"vw":154.4},{"c":154.5,"h":154.5,"l":154.5,"n":2,"o":154.5,"t":"2026-10-20T19:40:00Z","v":502,"vw":154.5},{"c":154.71,"h":154.9,"l":154.71,"n":73,"o":154.75,"t":"2026-10-20T19:50:00Z","v":2189,"vw":154.769311},{"c":155.02,"h":155.02,"l":154.8,"n":98,"o":154.9,"t":"2026-10-20T19:55:00Z","v":2219,"vw":154.867153},{"c":154.99,"h":154.99,"l":154.99,"n":7,"o":154.99,"t":"2026-10-20T20:00:00Z","v":273,"vw":154.99},{"c":151.47,"h":153,"l":151.47,"n":11,"o":153,"t":"2026-10-20T21:05:00Z","v":518,"vw":151.945862},{"c":152.54,"h":152.54,"l":152.54,"n":137,"o":152.54,"t":"2026-10-20T21:30:00Z","v":1800,"vw":152.54},{"c":150,"h":150.03,"l":150,"n":9,"o":150.03,"t":"2026-10-21T11:45:00Z","v":1499,"vw":150.003399},{"c":152,"h":152,"l":151,"n":16,"o":151,"t":"2026-10-21T12:00:00Z","v":973,"vw":151.796491},{"c":151,"h":151,"l":151,"n":1,"o":151,"t":"2026-10-21T12:05:00Z","v":134,"vw":151},{"c":151,"h":151,"l":151,"n":26,"o":151,"t":"2026-10-21T12:10:00Z","v":1714,"vw":151},{"c":151.98,"h":151.98,"l":151.98,"n":5,"o":151.98,"t":"2026-10-21T12:30:00Z","v":110,"vw":151.98},{"c":150.88,"h":150.88,"l":150.88,"n":3,"o":150.88,"t":"2026-10-21T13:25:00Z","v":105,"vw":150.88},{"c":151.5,"h":152.59,"l":150,"n":84,"o":150.53,"t":"2026-10-21T13:30:00Z","v":5819,"vw":150.84838},{"c":154.1232,"h":154.1232,"l":151.42,"n":25,"o":151.42,"t":"2026-10-21T13:35:00Z","v":1882,"vw":152.828452},{"c":154,"h":154.2,"l":154,"n":17,"o":154.2,"t":"2026-10-21T13:40:00Z","v":822,"vw":154.118033},{"c":154.4577,"h":154.51,"l":154.4577,"n":19,"o":154.5,"t":"2026-10-21T13:45:00Z","v":1960,"vw":154.471533},{"c":153.3525,"h":154,"l":153.3525,"n":6,"o":154,"t":"2026-10-21T13:50:00Z","v":333,"vw":153.687082},{"c":150.5,"h":152.21,"l":150.5,"n":45,"o":152.21,"t":"2026-10-21T14:00:00Z","v":2249,"vw":151.277178},{"c":150.3,"h":150.5,"l":149.52,"n":29,"o":150.1797,"t":"2026-10-21T14:05:00Z","v":2877,"vw":150.08845},{"c":151,"h":151.038,"l":150,"n":18,"o":150,"t":"2026-10-21T14:10:00Z","v":1303,"vw":150.774817},{"c":151.695,"h":152.19,"l":151.695,"n":7,"o":152.19,"t":"2026-10-21T14:15:00Z","v":434,"vw":152.06625},{"c":151.93,"h":151.93,"l":151.665,"n":12,"o":151.665,"t":"2026-10-21T14:20:00Z","v":417,"vw":151.7975},{"c":151.5,"h":151.5,"l":151.5,"n":1,"o":151.5,"t":"2026-10-21T14:25:00Z","v":297,"vw":151.5},{"c":152.0699,"h":152.0699,"l":151.815,"n":6,"o":151.815,"t":"2026-10-21T14:30:00Z","v":1365,"vw":151.881085},{"c":151.74,"h":151.74,"l":151.74,"n":2,"o":151.74,"t":"2026-10-21T14:35:00Z","v":220,"vw":151.74},{"c":151.67,"h":151.75,"l":151.67,"n":3,"o":151.75,"t":"2026-10-21T15:20:00Z","v":254,"vw":151.718},{"c":150.82,"h":151.23,"l":150.82,"n":24,"o":151.23,"t":"2026-10-21T15:35:00Z","v":995,"vw":151.017092},{"c":151.2,"h":151.2,"l":151.2,"n":6,"o":151.2,"t":"2026-10-21T16:00:00Z","v":148,"vw":151.2},{"c":151.585,"h":151.83,"l":151.585,"n":7,"o":151.83,"t":"2026-10-21T16:25:00Z","v":218,"vw":151.7075},{"c":150.7,"h":150.7,"l":150.7,"n":20,"o":150.7,"t":"2026-10-21T16:35:00Z","v":545,"vw":150.7},{"c":150.5,"h":150.6,"l":150.5,"n":14,"o":150.6,"t":"2026-10-21T16:40:00Z","v":614,"vw":150.575},{"c":151.71,"h":151.71,"l":151.71,"n":1,"o":151.71,"t":"2026-10-21T17:15:00Z","v":100,"vw":151.71},{"c":151.44,"h":151.44,"l":151.44,"n":1,"o":151.44,"t":"2026-10-21T17:30:00Z","v":100,"vw":151.44},{"c":151.3,"h":151.3,"l":151.3,"n":4,"o":151.3,"t":"2026-10-21T17:40:00Z","v":173,"vw":151.3},{"c":151.51,"h":151.5106,"l":151.51,"n":4,"o":151.5106,"t":"2026-10-21T17:45:00Z","v":204,"vw":151.5103},{"c":151.73,"h":151.73,"l":151.55,"n":6,"o":151.55,"t":"2026-10-21T18:00:00Z","v":439,"vw":151.67},{"c":152.1195,"h":152.1195,"l":152.1195,"n":1,"o":152.1195,"t":"2026-10-21T18:15:00Z","v":100,"vw":152.1195},{"c":153,"h":153,"l":153,"n":5,"o":153,"t":"2026-10-21T18:50:00Z","v":306,"vw":153},{"c":151.8105,"h":151.8105,"l":151.8105,"n":1,"o":151.8105,"t":"2026-10-21T19:00:00Z","v":100,"vw":151.8105},{"c":152.2,"h":152.2,"l":152.2,"n":7,"o":152.2,"t":"2026-10-21T19:10:00Z","v":243,"vw":152.2},{"c":152.4,"h":152.4,"l":152.4,"n":4,"o":152.4,"t":"2026-10-21T19:20:00Z","v":203,"vw":152.4},{"c":153,"h":153.02,"l":152.8901,"n":27,"o":152.99,"t":"2026-10-21T19:25:00Z","v":2132,"vw":152.985262},{"c":152.89,"h":152.89,"l":152.8,"n":9,"o":152.8,"t":"2026-10-21T19:30:00Z","v":487,"vw":152.860652},{"c":153.03,"h":153.03,"l":153,"n":16,"o":153,"t":"2026-10-21T19:40:00Z","v":481,"vw":153.016245},{"c":153.35,"h":153.35,"l":153.25,"n":24,"o":153.25,"t":"2026-10-21T19:45:00Z","v":578,"vw":153.313235},{"c":153.14,"h":153.6,"l":153.14,"n":1263,"o":153.45,"t":"2026-10-21T19:50:00Z","v":19671,"vw":153.462533},{"c":152.8,"h":153.07,"l":152.795,"n":144,"o":153.025,"t":"2026-10-21T19:55:00Z","v":4676,"vw":152.965788},{"c":153.01,"h":153.01,"l":153.01,"n":7,"o":153.01,"t":"2026-10-21T20:00:00Z","v":652,"vw":153.01},{"c":156.5,"h":156.5,"l":156.5,"n":1,"o":156.5,"t":"2026-10-22T11:00:00Z","v":1290,"vw":156.5},{"c":156.5,"h":156.5,"l":156.5,"n":2,"o":156.5,"t":"2026-10-22T11:40:00Z","v":1025,"vw":156.5},{"c":154.225,"h":155.04,"l":153.2,"n":44,"o":154.65,"t":"2026-10-22T13:30:00Z","v":1555,"vw":154.257909},{"c":156.04,"h":156.25,"l":154.1,"n":43,"o":154.285,"t":"2026-10-22T13:35:00Z","v":2878,"vw":154.902102},{"c":156.04,"h":157,"l":156.04,"n":63,"o":156.45,"t":"2026-10-22T13:40:00Z","v":1794,"vw":156.676361},{"c":155.0002,"h":155.465,"l":155,"n":44,"o":155.465,"t":"2026-10-22T13:45:00Z","v":984,"vw":155.218607},{"c":157.5,"h":157.5,"l":156.25,"n":28,"o":156.25,"t":"2026-10-22T13:50:00Z","v":1448,"vw":156.871855},{"c":157,"h":157,"l":156.315,"n":47,"o":156.6,"t":"2026-10-22T13:55:00Z","v":2060,"vw":156.579934},{"c":157.015,"h":157.015,"l":157.015,"n":1,"o":157.015,"t":"2026-10-22T14:00:00Z","v":100,"vw":157.015},{"c":157.7324,"h":157.7324,"l":157.5,"n":15,"o":157.5,"t":"2026-10-22T14:05:00Z","v":509,"vw":157.555731},{"c":158.085,"h":158.1,"l":157.895,"n":23,"o":158,"t":"2026-10-22T14:10:00Z","v":936,"vw":158.035384},{"c":158.48,"h":158.6996,"l":158.14,"n":55,"o":158.14,"t":"2026-10-22T14:15:00Z","v":1575,"vw":158.433822},{"c":158.36,"h":158.75,"l":158.36,"n":18,"o":158.48,"t":"2026-10-22T14:20:00Z","v":580,"vw":158.574236},{"c":158,"h":158.14,"l":158,"n":11,"o":158.14,"t":"2026-10-22T14:25:00Z","v":417,"vw":158.07},{"c":157.1951,"h":157.3098,"l":157.1951,"n":9,"o":157.3098,"t":"2026-10-22T14:30:00Z","v":519,"vw":157.246191},{"c":158.2321,"h":158.65,"l":157.5,"n":18,"o":157.5,"t":"2026-10-22T14:35:00Z","v":898,"vw":158.094082},{"c":158.29,"h":158.29,"l":158.0223,"n":5,"o":158.0223,"t":"2026-10-22T14:40:00Z","v":270,"vw":158.151624},{"c":158.9346,"h":158.9346,"l":158.09,"n":26,"o":158.09,"t":"2026-10-22T14:45:00Z","v":878,"vw":158.606942},{"c":159.14,"h":159.14,"l":159.11,"n":12,"o":159.1284,"t":"2026-10-22T14:50:00Z","v":974,"vw":159.12618},{"c":159.37,"h":159.37,"l":159,"n":16,"o":159,"t":"2026-10-22T14:55:00Z","v":2371,"vw":159.033319},{"c":159.255,"h":159.255,"l":159.255,"n":13,"o":159.255,"t":"2026-10-22T15:00:00Z","v":1212,"vw":159.255},{"c":160,"h":160,"l":159.5465,"n":67,"o":159.5465,"t":"2026-10-22T15:05:00Z","v":2757,"vw":159.942106},{"c":159.75,"h":159.75,"l":159.75,"n":14,"o":159.75,"t":"2026-10-22T15:10:00Z","v":183,"vw":159.75},{"c":160.58,"h":160.64,"l":160.58,"n":6,"o":160.64,"t":"2026-10-22T15:20:00Z","v":291,"vw":160.605532},{"c":160.41,"h":160.41,"l":160.41,"n":8,"o":160.41,"t":"2026-10-22T15:30:00Z","v":212,"vw":160.41},{"c":159.3887,"h":159.76,"l":159.3701,"n":31,"o":159.76,"t":"2026-10-22T15:40:00Z","v":1440,"vw":159.611722},{"c":159.54,"h":159.54,"l":159.44,"n":10,"o":159.44,"t":"2026-10-22T15:45:00Z","v":525,"vw":159.49},{"c":159.53,"h":159.75,"l":159.53,"n":10,"o":159.75,"t":"2026-10-22T15:50:00Z","v":1630,"vw":159.637882},{"c":161.265,"h":161.265,"l":161.265,"n":14,"o":161.265,"t":"2026-10-22T16:30:00Z","v":243,"vw":161.265},{"c":159.49,"h":159.49,"l":158.13,"n":38,"o":159.03,"t":"2026-10-22T16:35:00Z","v":1718,"vw":158.822308},{"c":157.42,"h":157.42,"l":157.42,"n":16,"o":157.42,"t":"2026-10-22T16:45:00Z","v":341,"vw":157.42},{"c":157.381,"h":157.381,"l":157.04,"n":12,"o":157.04,"t":"2026-10-22T16:50:00Z","v":397,"vw":157.253125},{"c":157.93,"h":157.93,"l":157.93,"n":28,"o":157.93,"t":"2026-10-22T16:55:00Z","v":1395,"vw":157.93},{"c":155.89,"h":156.2364,"l":155.89,"n":37,"o":156.1895,"t":"2026-10-22T17:05:00Z","v":861,"vw":156.11518},{"c":155.96,"h":155.96,"l":155.96,"n":9,"o":155.96,"t":"2026-10-22T17:10:00Z","v":341,"vw":155.96},{"c":155.6,"h":156.34,"l":155.46,"n":27,"o":156.1093,"t":"2026-10-22T17:15:00Z","v":3147,"vw":156.074574},{"c":156.7299,"h":156.7299,"l":156.0148,"n":8,"o":156.0148,"t":"2026-10-22T17:20:00Z","v":618,"vw":156.352949},{"c":157.67,"h":157.72,"l":157.67,"n":10,"o":157.72,"t":"2026-10-22T17:30:00Z","v":1250,"vw":157.710059},{"c":158.275,"h":158.65,"l":158.275,"n":12,"o":158.5028,"t":"2026-10-22T17:40:00Z","v":498,"vw":158.475933},{"c":158,"h":158,"l":158,"n":4,"o":158,"t":"2026-10-22T17:45:00Z","v":260,"vw":158},{"c":157.85,"h":157.85,"l":157.85,"n":3,"o":157.85,"t":"2026-10-22T17:50:00Z","v":605,"vw":157.85},{"c":157.79,"h":158.11,"l":157.79,"n":8,"o":158.11,"t":"2026-10-22T17:55:00Z","v":352,"vw":157.951584},{"c":157.67,"h":157.67,"l":157.24,"n":15,"o":157.24,"t":"2026-10-22T18:05:00Z","v":876,"vw":157.432692},{"c":158.55,"h":158.55,"l":158.55,"n":8,"o":158.55,"t":"2026-10-22T18:25:00Z","v":172,"vw":158.55},{"c":158.2,"h":158.2,"l":157.92,"n":4,"o":157.92,"t":"2026-10-22T18:30:00Z","v":230,"vw":158.057255},{"c":157.835,"h":158.45,"l":157.785,"n":9,"o":158.45,"t":"2026-10-22T18:35:00Z","v":633,"vw":158.160626},{"c":157.85,"h":157.85,"l":157.85,"n":3,"o":157.85,"t":"2026-10-22T18:40:00Z","v":111,"vw":157.85},{"c":157.9139,"h":157.95,"l":157.9139,"n":7,"o":157.95,"t":"2026-10-22T18:45:00Z","v":406,"vw":157.926305},{"c":158.5,"h":158.5,"l":158.5,"n":7,"o":158.5,"t":"2026-10-22T19:00:00Z","v":167,"vw":158.5},{"c":158.5788,"h":158.8,"l":158.5788,"n":25,"o":158.8,"t":"2026-10-22T19:10:00Z","v":404,"vw":158.680763},{"c":158.9879,"h":158.9879,"l":158.919,"n":34,"o":158.925,"t":"2026-10-22T19:15:00Z","v":804,"vw":158.94996},{"c":158.975,"h":158.975,"l":158.975,"n":9,"o":158.975,"t":"2026-10-22T19:20:00Z","v":174,"vw":158.975},{"c":158.69,"h":158.864,"l":158.66,"n":17,"o":158.864,"t":"2026-10-22T19:25:00Z","v":3017,"vw":158.675733},{"c":159.1291,"h":159.1291,"l":159.1291,"n":4,"o":159.1291,"t":"2026-10-22T19:30:00Z","v":257,"vw":159.1291},{"c":159,"h":159,"l":159,"n":5,"o":159,"t":"2026-10-22T19:35:00Z","v":300,"vw":159},{"c":158.95,"h":159.19,"l":158.94,"n":95,"o":159,"t":"2026-10-22T19:40:00Z","v":5726,"vw":159.010531},{"c":158.91,"h":158.91,"l":158.91,"n":14,"o":158.91,"t":"2026-10-22T19:45:00Z","v":758,"vw":158.91},{"c":158.3,"h":159.2653,"l":158.3,"n":1390,"o":158.973,"t":"2026-10-22T19:50:00Z","v":18462,"vw":158.731815},{"c":158.84,"h":159.025,"l":158.44,"n":142,"o":158.44,"t":"2026-10-22T19:55:00Z","v":2932,"vw":158.888348},{"c":159.07,"h":159.07,"l":159.07,"n":7,"o":159.07,"t":"2026-10-22T20:00:00Z","v":506,"vw":159.07},{"c":159.5113,"h":159.5113,"l":159.5113,"n":5,"o":159.5113,"t":"2026-10-22T20:25:00Z","v":120,"vw":159.5113},{"c":160.57,"h":160.57,"l":160.57,"n":2,"o":160.57,"t":"2026-10-22T23:10:00Z","v":159,"vw":160.57},{"c":160,"h":160,"l":160,"n":2,"o":160,"t":"2026-10-22T23:50:00Z","v":108,"vw":160}],"history":[{"c":125.34,"h":129.2,"l":125.07,"n":1258,"o":129.01,"t":"2024-10-21T04:00:00Z","v":23019,"vw":126.322775},{"c":124.64,"h":124.81,"l":122.51,"n":1091,"o":123.03,"t":"2024-10-22T04:00:00Z","v":27918,"vw":123.713828},{"c":122.83,"h":123.22,"l":121.08,"n":1077,"o":123.11,"t":"2024-10-23T04:00:00Z","v":16784,"vw":122.120528},{"c":120.37,"h":123.9134,"l":120.37,"n":1311,"o":123.32,"t":"2024-10-24T04:00:00Z","v":30248,"vw":121.97259},{"c":118.29,"h":121.55,"l":117.8,"n":1790,"o":121.29,"t":"2024-10-25T04:00:00Z","v":52861,"vw":119.365471},{"c":118.91,"h":120.14,"l":118.26,"n":997,"o":119.99,"t":"2024-10-28T04:00:00Z","v":32035,"vw":119.277909},{"c":117.77,"h":119.6,"l":117.6331,"n":1169,"o":118.31,"t":"2024-10-29T04:00:00Z","v":46700,"vw":118.341006},{"c":117.16,"h":117.16,"l":111.2396,"n":2400,"o":112.51,"t":"2024-10-30T04:00:00Z","v":78145,"vw":114.158076},{"c":114.21,"h":116.17,"l":114.21,"n":1414,"o":114.97,"t":"2024-10-31T04:00:00Z","v":40881,"vw":115.426969},{"c":116.01,"h":117.4101,"l":115.5204,"n":1289,"o":116.06,"t":"2024-11-01T04:00:00Z","v":42074,"vw":116.784919},{"c":113.76,"h":116.55,"l":113.01,"n":1490,"o":115.29,"t":"2024-11-04T05:00:00Z","v":51028,"vw":114.276746},{"c":116.23,"h":116.23,"l":111.75,"n":1276,"o":112.83,"t":"2024-11-05T05:00:00Z","v":29387,"vw":114.615571},{"c":116.63,"h":123.11,"l":115,"n":1848,"o":122.56,"t":"2024-11-06T05:00:00Z","v":69254,"vw":117.610865},{"c":119.09,"h":119.4268,"l":117,"n":1329,"o":118.39,"t":"2024-11-07T05:00:00Z","v":33012,"vw":118.124391},{"c":121.48,"h":123.1411,"l":119,"n":1624,"o":119.37,"t":"2024-11-08T05:00:00Z","v":58956,"vw":121.880181},{"c":119.27,"h":122.36,"l":118.66,"n":1379,"o":120.85,"t":"2024-11-11T05:00:00Z","v":44357,"vw":120.515487},{"c":114.21,"h":118.82,"l":114.08,"n":1402,"o":118.43,"t":"2024-11-12T05:00:00Z","v":36838,"vw":115.993556},{"c":113.25,"h":114.5602,"l":113,"n":1156,"o":114.19,"t":"2024-11-13T05:00:00Z","v":35003,"vw":113.706869},{"c":107.78,"h":112.47,"l":107.64,"n":2008,"o":112.47,"t":"2024-11-14T05:00:00Z","v":80785,"vw":110.305453},{"c":101.78,"h":106.0666,"l":101.27,"n":3172,"o":105.93,"t":"2024-11-15T05:00:00Z","v":103567,"vw":102.84598},{"c":101.78,"h":102.1499,"l":100.4501,"n":1457,"o":100.67,"t":"2024-11-18T05:00:00Z","v":60525,"vw":101.41403},{"c":100.35,"h":101.11,"l":98.25,"n":1737,"o":99.7,"t":"2024-11-19T05:00:00Z","v":58548,"vw":99.664632},{"c":104.18,"h":104.29,"l":100.55,"n":1649,"o":101.15,"t":"2024-11-20T05:00:00Z","v":64998,"vw":102.458475},{"c":106.38,"h":106.6,"l":102.3352,"n":1594,"o":103.96,"t":"2024-11-21T05:00:00Z","v":69362,"vw":104.894611},{"c":106.52,"h":108.189,"l":106,"n":1103,"o":106.77,"t":"2024-11-22T05:00:00Z","v":36904,"vw":106.809127},{"c":109.34,"h":110.03,"l":107.72,"n":1397,"o":107.72,"t":"2024-11-25T05:00:00Z","v":56327,"vw":109.139731},{"c":110.95,"h":111.12,"l":107.58,"n":1200,"o":110.18,"t":"2024-11-26T05:00:00Z","v":42480,"vw":109.487662},{"c":112.6,"h":114.29,"l":111.45,"n":1182,"o":111.45,"t":"2024-11-27T05:00:00Z","v":49208,"vw":113.319873},{"c":113.7,"h":114.17,"l":111.9,"n":621,"o":112.36,"t":"2024-11-29T05:00:00Z","v":18066,"vw":113.584437},{"c":112.89,"h":113.46,"l":111.22,"n":1226,"o":113.46,"t":"2024-12-02T05:00:00Z","v":52037,"vw":112.192712},{"c":112.14,"h":113.35,"l":111.91,"n":614,"o":112.95,"t":"2024-12-03T05:00:00Z","v":19309,"vw":112.777613},{"c":111.95,"h":113.77,"l":110.9,"n":1248,"o":113.08,"t":"2024-12-04T05:00:00Z","v":42725,"vw":112.29502},{"c":108.26,"h":110.68,"l":107.55,"n":1288,"o":110.68,"t":"2024-12-05T05:00:00Z","v":43893,"vw":108.967103},{"c":106.22,"h":108.355,"l":105.7837,"n":1416,"o":108.21,"t":"2024-12-06T05:00:00Z","v":50262,"vw":107.174859},{"c":107.07,"h":107.8936,"l":105.53,"n":944,"o":106.5,"t":"2024-12-09T05:00:00Z","v":27900,"vw":106.704649},{"c":105.62,"h":107.91,"l":104.6606,"n":915,"o":107.91,"t":"2024-12-10T05:00:00Z","v":24190,"vw":105.906442},{"c":101.41,"h":104.41,"l":101.2,"n":1896,"o":104.41,"t":"2024-12-11T05:00:00Z","v":72998,"vw":102.144482},{"c":98.91,"h":102.25,"l":98.72,"n":2069,"o":101.33,"t":"2024-12-12T05:00:00Z","v":67179,"vw":100.090344},{"c":98.88,"h":99.635,"l":97.01,"n":1732,"o":98.53,"t":"2024-12-13T05:00:00Z","v":57694,"vw":98.711137},{"c":95.19,"h":100.08,"l":94.95,"n":2295,"o":98.44,"t":"2024-12-16T05:00:00Z","v":90829,"vw":97.485911},{"c":94.97,"h":96.85,"l":93.6264,"n":1567,"o":94.31,"t":"2024-12-17T05:00:00Z","v":57915,"vw":95.063406},{"c":91.16,"h":96.59,"l":90.79,"n":2495,"o":95.38,"t":"2024-12-18T05:00:00Z","v":114862,"vw":94.197349},{"c":88.87,"h":91.5,"l":88.21,"n":2198,"o":90.36,"t":"2024-12-19T05:00:00Z","v":95459,"vw":89.397218},{"c":92.3,"h":94.66,"l":90.89,"n":1872,"o":91.03,"t":"2024-12-20T05:00:00Z","v":83097,"vw":92.6104},{"c":94.88,"h":95.15,"l":91.3,"n":1222,"o":92.63,"t":"2024-12-23T05:00:00Z","v":55265,"vw":93.144805},{"c":95.89,"h":95.89,"l":93.4,"n":803,"o":94.17,"t":"2024-12-24T05:00:00Z","v":40987,"vw":94.49865},{"c":96.47,"h":96.6045,"l":94.62,"n":834,"o":94.62,"t":"2024-12-26T05:00:00Z","v":36187,"vw":95.997763},{"c":94.87,"h":96.59,"l":93.76,"n":1006,"o":94.86,"t":"2024-12-27T05:00:00Z","v":48050,"vw":95.360618},{"c":91.26,"h":93.26,"l":90.455,"n":1258,"o":93.26,"t":"2024-12-30T05:00:00Z","v":52843,"vw":91.53272},{"c":92.29,"h":93.1,"l":90.4817,"n":980,"o":92.05,"t":"2024-12-31T05:00:00Z","v":62403,"vw":91.701292},{"c":92.05,"h":94.28,"l":91.0801,"n":1103,"o":93.56,"t":"2025-01-02T05:00:00Z","v":54245,"vw":92.507851},{"c":94.77,"h":95.4299,"l":92.43,"n":1051,"o":92.97,"t":"2025-01-03T05:00:00Z","v":49760,"vw":93.947138},{"c":94.83,"h":96.89,"l":93.86,"n":1611,"o":94.76,"t":"2025-01-06T05:00:00Z","v":96398,"vw":95.516571},{"c":96.35,"h":98.64,"l":95.21,"n":1481,"o":95.21,"t":"2025-01-07T05:00:00Z","v":81998,"vw":96.952517},{"c":97.52,"h":97.98,"l":94,"n":1191,"o":96.72,"t":"2025-01-08T05:00:00Z","v":50815,"vw":96.271861},{"c":96.05,"h":98.425,"l":95.4717,"n":1175,"o":96.68,"t":"2025-01-10T05:00:00Z","v":45438,"vw":96.696993},{"c":99.52,"h":100.32,"l":96.11,"n":1345,"o":96.2,"t":"2025-01-13T05:00:00Z","v":66311,"vw":98.575843},{"c":96.55,"h":99.65,"l":94.28,"n":1408,"o":99.65,"t":"2025-01-14T05:00:00Z","v":63936,"vw":95.823241},{"c":97.66,"h":99,"l":96,"n":1085,"o":97.8,"t":"2025-01-15T05:00:00Z","v":41708,"vw":97.831062},{"c":98.73,"h":99,"l":95.6,"n":770,"o":96.72,"t":"2025-01-16T05:00:00Z","v":32967,"vw":97.481773},{"c":96.7,"h":99.2372,"l":96.7,"n":954,"o":98.47,"t":"2025-01-17T05:00:00Z","v":32246,"vw":98.302396},{"c":101.37,"h":101.41,"l":98.07,"n":1426,"o":98.07,"t":"2025-01-21T05:00:00Z","v":58487,"vw":100.277876},{"c":100.52,"h":101.54,"l":98.5,"n":1104,"o":100.1,"t":"2025-01-22T05:00:00Z","v":64160,"vw":100.267243},{"c":104.6,"h":104.6,"l":100.1755,"n":1305,"o":101.49,"t":"2025-01-23T05:00:00Z","v":52490,"vw":102.825636},{"c":105.15,"h":105.614,"l":103.5001,"n":1069,"o":103.52,"t":"2025-01-24T05:00:00Z","v":48109,"vw":104.998517},{"c":112.07,"h":112.15,"l":106.34,"n":2819,"o":106.34,"t":"2025-01-27T05:00:00Z","v":145148,"vw":110.101016},{"c":109.67,"h":112.5399,"l":109.67,"n":1325,"o":112.4,"t":"2025-01-28T05:00:00Z","v":66017,"vw":110.921233},{"c":107.93,"h":109.64,"l":107.1,"n":1037,"o":108.64,"t":"2025-01-29T05:00:00Z","v":53203,"vw":108.554875},{"c":111.48,"h":112.37,"l":109.01,"n":1227,"o":109.01,"t":"2025-01-30T05:00:00Z","v":62890,"vw":111.244785},{"c":110.42,"h":114.3299,"l":110.39,"n":1471,"o":112.19,"t":"2025-01-31T05:00:00Z","v":59048,"vw":112.639006},{"c":111.56,"h":113.1,"l":107.99,"n":1778,"o":107.99,"t":"2025-02-03T05:00:00Z","v":109932,"vw":111.024063},{"c":110.3,"h":111.04,"l":107.3,"n":1567,"o":109,"t":"2025-02-04T05:00:00Z","v":47375,"vw":109.529709},{"c":113.63,"h":114.3299,"l":111.05,"n":1277,"o":111.05,"t":"2025-02-05T05:00:00Z","v":54510,"vw":112.863095},{"c":110.81,"h":114,"l":110.2401,"n":1127,"o":114,"t":"2025-02-06T05:00:00Z","v":46800,"vw":111.932052},{"c":109.11,"h":112.16,"l":108.72,"n":1261,"o":111.25,"t":"2025-02-07T05:00:00Z","v":55298,"vw":110.031094},{"c":108.73,"h":109.44,"l":106.5701,"n":980,"o":109.44,"t":"2025-02-10T05:00:00Z","v":34312,"vw":107.84427},{"c":108.03,"h":108.55,"l":106.835,"n":558,"o":107.57,"t":"2025-02-11T05:00:00Z","v":15490,"vw":107.660655},{"c":107.62,"h":108.815,"l":107.02,"n":759,"o":107.45,"t":"2025-02-12T05:00:00Z","v":31600,"vw":107.768873},{"c":108.84,"h":109.55,"l":106.745,"n":611,"o":106.88,"t":"2025-02-13T05:00:00Z","v":27145,"vw":108.334463},{"c":105.27,"h":109.15,"l":105.23,"n":824,"o":109.08,"t":"2025-02-14T05:00:00Z","v":28977,"vw":107.031799},{"c":104.61,"h":105.3198,"l":103.08,"n":1103,"o":103.61,"t":"2025-02-18T05:00:00Z","v":38986,"vw":104.151756},{"c":108.3924,"h":108.52,"l":104.37,"n":853,"o":104.37,"t":"2025-02-19T05:00:00Z","v":42917,"vw":106.83344},{"c":110.24,"h":110.3738,"l":108.14,"n":792,"o":108.14,"t":"2025-02-20T05:00:00Z","v":45341,"vw":109.871697},{"c":108.46,"h":109.78,"l":106.1,"n":1316,"o":106.63,"t":"2025-02-21T05:00:00Z","v":64886,"vw":108.703183},{"c":111.14,"h":112.42,"l":108.3168,"n":1233,"o":108.53,"t":"2025-02-24T05:00:00Z","v":63074,"vw":111.162456},{"c":113.97,"h":114.24,"l":110.4701,"n":1406,"o":111.85,"t":"2025-02-25T05:00:00Z","v":75203,"vw":112.853044},{"c":111.43,"h":113.99,"l":110.47,"n":1098,"o":112.79,"t":"2025-02-26T05:00:00Z","v":43644,"vw":111.920361},{"c":110.01,"h":113.8,"l":109.865,"n":1027,"o":110.8,"t":"2025-02-27T05:00:00Z","v":40223,"vw":111.720757},{"c":113.82,"h":114.16,"l":108.43,"n":948,"o":110.49,"t":"2025-02-28T05:00:00Z","v":41375,"vw":110.642633},{"c":115.25,"h":116.88,"l":113.8474,"n":1619,"o":114.3,"t":"2025-03-03T05:00:00Z","v":86557,"vw":115.540977},{"c":111.91,"h":116.064,"l":111.42,"n":1263,"o":115.51,"t":"2025-03-04T05:00:00Z","v":59093,"vw":113.859395},{"c":115.16,"h":115.7654,"l":110.01,"n":962,"o":110.29,"t":"2025-03-05T05:00:00Z","v":50714,"vw":113.638136},{"c":114.23,"h":114.505,"l":111.4399,"n":660,"o":113.62,"t":"2025-03-06T05:00:00Z","v":38567,"vw":112.822773},{"c":114.16,"h":116.54,"l":112.5201,"n":905,"o":113.07,"t":"2025-03-07T05:00:00Z","v":45933,"vw":114.872434},{"c":110.63,"h":115.56,"l":109.66,"n":1067,"o":111.42,"t":"2025-03-10T04:00:00Z","v":43521,"vw":112.804134},{"c":106.77,"h":111,"l":105.14,"n":1081,"o":110.46,"t":"2025-03-11T04:00:00Z","v":55734,"vw":107.765828},{"c":103.51,"h":105.8218,"l":102.53,"n":1844,"o":105.73,"t":"2025-03-12T04:00:00Z","v":81635,"vw":104.202013},{"c":101.88,"h":104.3,"l":101.7401,"n":853,"o":103.86,"t":"2025-03-13T04:00:00Z","v":33493,"vw":102.850276},{"c":104.31,"h":104.44,"l":101,"n":570,"o":101.57,"t":"2025-03-14T04:00:00Z","v":21502,"vw":103.36332},{"c":107.99,"h":108.7481,"l":103.42,"n":770,"o":103.42,"t":"2025-03-17T04:00:00Z","v":47688,"vw":107.818948},{"c":108.21,"h":108.56,"l":106.66,"n":527,"o":108.27,"t":"2025-03-18T04:00:00Z","v":24963,"vw":107.715228},{"c":108.2,"h":108.83,"l":106.06,"n":489,"o":108.75,"t":"2025-03-19T04:00:00Z","v":16857,"vw":107.667911},{"c":108.45,"h":109.86,"l":107.96,"n":565,"o":108.28,"t":"2025-03-20T04:00:00Z","v":34606,"vw":108.819939},{"c":107.14,"h":107.87,"l":105.86,"n":699,"o":107.59,"t":"2025-03-21T04:00:00Z","v":30433,"vw":106.72788},{"c":109.49,"h":110.3,"l":107.92,"n":737,"o":108.63,"t":"2025-03-24T04:00:00Z","v":31865,"vw":109.479764},{"c":105.23,"h":110.75,"l":103.5,"n":750,"o":110.75,"t":"2025-03-25T04:00:00Z","v":28851,"vw":105.817906},{"c":103.88,"h":106.8,"l":103.5,"n":874,"o":105.31,"t":"2025-03-26T04:00:00Z","v":31537,"vw":104.818529},{"c":104.58,"h":105.3,"l":103.73,"n":356,"o":103.9044,"t":"2025-03-27T04:00:00Z","v":11252,"vw":104.873106},{"c":103.34,"h":104.87,"l":103.34,"n":502,"o":104.08,"t":"2025-03-28T04:00:00Z","v":27185,"vw":104.208153},{"c":106.61,"h":107.63,"l":101.25,"n":733,"o":102.1,"t":"2025-03-31T04:00:00Z","v":27676,"vw":104.475409},{"c":100.79,"h":105.44,"l":99.91,"n":1492,"o":105.44,"t":"2025-04-01T04:00:00Z","v":51027,"vw":101.578885},{"c":102.68,"h":102.95,"l":98.5,"n":893,"o":99.89,"t":"2025-04-02T04:00:00Z","v":54411,"vw":100.912109},{"c":100.43,"h":104.17,"l":100.2,"n":834,"o":101.35,"t":"2025-04-03T04:00:00Z","v":27657,"vw":102.185766},{"c":83.94,"h":96.79,"l":83.6,"n":2191,"o":96.79,"t":"2025-04-04T04:00:00Z","v":127012,"vw":89.90461},{"c":82.12,"h":87.4396,"l":74,"n":2179,"o":77.63,"t":"2025-04-07T04:00:00Z","v":111070,"vw":80.544928},{"c":79.58,"h":90.76,"l":76.59,"n":1164,"o":90.64,"t":"2025-04-08T04:00:00Z","v":68101,"vw":84.178073},{"c":90.06,"h":90.19,"l":73.52,"n":2241,"o":74.3,"t":"2025-04-09T04:00:00Z","v":124770,"vw":79.490492},{"c":82.39,"h":88.07,"l":75.98,"n":1073,"o":88.07,"t":"2025-04-10T04:00:00Z","v":41436,"vw":81.409437},{"c":85.72,"h":87.01,"l":80.25,"n":837,"o":82.84,"t":"2025-04-11T04:00:00Z","v":37239,"vw":82.854521},{"c":88.7627,"h":89.4649,"l":86.51,"n":774,"o":88.56,"t":"2025-04-14T04:00:00Z","v":24245,"vw":87.684276},{"c":87.09,"h":89.81,"l":86.6401,"n":579,"o":89.81,"t":"2025-04-15T04:00:00Z","v":24684,"vw":87.849034},{"c":84.64,"h":88.9799,"l":83.4,"n":790,"o":87.7,"t":"2025-04-16T04:00:00Z","v":28881,"vw":85.846175},{"c":82.94,"h":84.51,"l":82.3958,"n":582,"o":82.59,"t":"2025-04-17T04:00:00Z","v":25727,"vw":83.715999},{"c":77.5185,"h":82.8568,"l":75.845,"n":1156,"o":81.97,"t":"2025-04-21T04:00:00Z","v":67758,"vw":79.558498},{"c":81.77,"h":81.97,"l":78.9813,"n":740,"o":79.29,"t":"2025-04-22T04:00:00Z","v":35066,"vw":80.793969},{"c":83.01,"h":86.11,"l":82.19,"n":1050,"o":84.42,"t":"2025-04-23T04:00:00Z","v":62354,"vw":83.832451},{"c":86.16,"h":86.31,"l":82.4988,"n":744,"o":83.69,"t":"2025-04-24T04:00:00Z","v":30978,"vw":84.748852},{"c":87.22,"h":87.38,"l":83.24,"n":988,"o":86.59,"t":"2025-04-25T04:00:00Z","v":75414,"vw":86.274658},{"c":88.23,"h":89,"l":86.06,"n":668,"o":87.84,"t":"2025-04-28T04:00:00Z","v":41695,"vw":87.699864},{"c":89.44,"h":90.725,"l":86.85,"n":775,"o":87.54,"t":"2025-04-29T04:00:00Z","v":40403,"vw":89.552222},{"c":91.79,"h":92.25,"l":87.63,"n":820,"o":90.39,"t":"2025-04-30T04:00:00Z","v":55484,"vw":90.110717},{"c":83.97,"h":89.14,"l":83.97,"n":1381,"o":89.14,"t":"2025-05-01T04:00:00Z","v":52005,"vw":86.675829},{"c":87.57,"h":88.49,"l":85.8401,"n":824,"o":87.94,"t":"2025-05-02T04:00:00Z","v":40525,"vw":87.271355},{"c":86.68,"h":87.93,"l":86.16,"n":589,"o":87.34,"t":"2025-05-05T04:00:00Z","v":25315,"vw":86.923043},{"c":79.56,"h":84.77,"l":79.18,"n":1899,"o":84.77,"t":"2025-05-06T04:00:00Z","v":134627,"vw":81.623991},{"c":81.33,"h":82.02,"l":79.83,"n":1096,"o":80.76,"t":"2025-05-07T04:00:00Z","v":62178,"vw":80.909176},{"c":79.25,"h":81.33,"l":78.44,"n":1526,"o":80,"t":"2025-05-08T04:00:00Z","v":76754,"vw":79.725735},{"c":76.56,"h":80.06,"l":76.47,"n":1195,"o":79.24,"t":"2025-05-09T04:00:00Z","v":50456,"vw":78.367865},{"c":82.36,"h":82.43,"l":76.53,"n":1957,"o":77.02,"t":"2025-05-12T04:00:00Z","v":118541,"vw":80.524212},{"c":74.84,"h":78.52,"l":74.8,"n":4104,"o":78.42,"t":"2025-05-13T04:00:00Z","v":248597,"vw":76.284166},{"c":69.55,"h":75.81,"l":69.315,"n":6196,"o":75.64,"t":"2025-05-14T04:00:00Z","v":322734,"vw":72.031961},{"c":72.2,"h":72.3,"l":67.16,"n":5171,"o":69,"t":"2025-05-15T04:00:00Z","v":320157,"vw":69.899888},{"c":76.53,"h":76.572,"l":71.9,"n":3982,"o":72.97,"t":"2025-05-16T04:00:00Z","v":264042,"vw":74.482719},{"c":78.81,"h":78.81,"l":75.8,"n":2635,"o":76.2,"t":"2025-05-19T04:00:00Z","v":154139,"vw":77.592436},{"c":79.31,"h":79.9,"l":78.35,"n":1837,"o":79.02,"t":"2025-05-20T04:00:00Z","v":101934,"vw":78.919868},{"c":73.62,"h":78.34,"l":73.59,"n":2938,"o":77.26,"t":"2025-05-21T04:00:00Z","v":175062,"vw":75.722013},{"c":72.02,"h":73.0648,"l":71,"n":2211,"o":72.3,"t":"2025-05-22T04:00:00Z","v":143525,"vw":72.077023},{"c":71.37,"h":71.8397,"l":70.18,"n":2070,"o":70.92,"t":"2025-05-23T04:00:00Z","v":135801,"vw":70.989218},{"c":74.44,"h":74.8,"l":72.98,"n":1675,"o":73.26,"t":"2025-05-27T04:00:00Z","v":104344,"vw":73.975219},{"c":73.14,"h":75.2299,"l":72.84,"n":1113,"o":74.36,"t":"2025-05-28T04:00:00Z","v":53741,"vw":74.082471},{"c":74.71,"h":75.32,"l":73,"n":1282,"o":73.77,"t":"2025-05-29T04:00:00Z","v":65912,"vw":74.323595},{"c":75.14,"h":76.2672,"l":72.4,"n":1714,"o":74.22,"t":"2025-05-30T04:00:00Z","v":113506,"vw":74.780884},{"c":75.26,"h":75.27,"l":72.76,"n":1320,"o":74.71,"t":"2025-06-02T04:00:00Z","v":77555,"vw":74.300718},{"c":75.68,"h":76.51,"l":73.54,"n":1208,"o":74.5,"t":"2025-06-03T04:00:00Z","v":63759,"vw":75.420208},{"c":76.3,"h":78,"l":76.3,"n":1557,"o":76.56,"t":"2025-06-04T04:00:00Z","v":73102,"vw":77.191682},{"c":76.04,"h":77.2,"l":74.94,"n":1464,"o":76.87,"t":"2025-06-05T04:00:00Z","v":99117,"vw":76.348898},{"c":77.91,"h":78.5699,"l":76.845,"n":1946,"o":77.01,"t":"2025-06-06T04:00:00Z","v":63816,"vw":77.855271},{"c":77.55,"h":78.6799,"l":76.2954,"n":1071,"o":77.92,"t":"2025-06-09T04:00:00Z","v":73440,"vw":77.265741},{"c":80.16,"h":80.8,"l":77.62,"n":1545,"o":77.62,"t":"2025-06-10T04:00:00Z","v":75800,"vw":79.390772},{"c":80.21,"h":81.65,"l":79.64,"n":1380,"o":80.31,"t":"2025-06-11T04:00:00Z","v":63650,"vw":80.666791},{"c":82.06,"h":82.1,"l":79.875,"n":1273,"o":80.34,"t":"2025-06-12T04:00:00Z","v":54796,"vw":81.266137},{"c":80.75,"h":82.915,"l":79.96,"n":1502,"o":80.48,"t":"2025-06-13T04:00:00Z","v":91604,"vw":81.561758},{"c":80.11,"h":82.0647,"l":78.82,"n":1340,"o":81.71,"t":"2025-06-16T04:00:00Z","v":76179,"vw":80.281667},{"c":76.18,"h":79.18,"l":75.75,"n":1970,"o":79.14,"t":"2025-06-17T04:00:00Z","v":97456,"vw":77.25486},{"c":75.64,"h":76.78,"l":74.45,"n":1158,"o":75.98,"t":"2025-06-18T04:00:00Z","v":59991,"vw":75.657926},{"c":74.37,"h":76.5,"l":74.23,"n":1282,"o":76.5,"t":"2025-06-20T04:00:00Z","v":71197,"vw":74.706256},{"c":74.75,"h":75.68,"l":72.87,"n":1579,"o":74.48,"t":"2025-06-23T04:00:00Z","v":90806,"vw":74.302523},{"c":77.08,"h":77.4501,"l":74.12,"n":1291,"o":75.14,"t":"2025-06-24T04:00:00Z","v":57377,"vw":75.640109},{"c":77.38,"h":78,"l":75.68,"n":955,"o":76.97,"t":"2025-06-25T04:00:00Z","v":36208,"vw":76.920916},{"c":77.95,"h":79.2286,"l":77.18,"n":1037,"o":77.83,"t":"2025-06-26T04:00:00Z","v":54070,"vw":78.259434},{"c":77.41,"h":79.39,"l":76.96,"n":971,"o":78.29,"t":"2025-06-27T04:00:00Z","v":46313,"vw":77.948657},{"c":78.82,"h":79.03,"l":77.21,"n":841,"o":77.27,"t":"2025-06-30T04:00:00Z","v":27114,"vw":78.050211},{"c":82.13,"h":83.93,"l":78.4,"n":2109,"o":78.46,"t":"2025-07-01T04:00:00Z","v":177263,"vw":82.837486},{"c":79.73,"h":81.3005,"l":79.5,"n":1455,"o":81.01,"t":"2025-07-02T04:00:00Z","v":60995,"vw":80.215143},{"c":79.73,"h":80.55,"l":79.2553,"n":1031,"o":80.55,"t":"2025-07-03T04:00:00Z","v":56367,"vw":79.843112},{"c":77.83,"h":79.6,"l":76.47,"n":1707,"o":79.6,"t":"2025-07-07T04:00:00Z","v":114234,"vw":77.982025},{"c":78.77,"h":80.96,"l":77.46,"n":1675,"o":77.75,"t":"2025-07-08T04:00:00Z","v":86628,"vw":79.632146},{"c":79.66,"h":80.31,"l":77.88,"n":2160,"o":79.36,"t":"2025-07-09T04:00:00Z","v":162282,"vw":78.56421},{"c":81.14,"h":83.36,"l":78.97,"n":2052,"o":79.86,"t":"2025-07-10T04:00:00Z","v":157833,"vw":81.796579},{"c":79,"h":80.59,"l":77.5515,"n":2515,"o":80.59,"t":"2025-07-11T04:00:00Z","v":241205,"vw":78.646138},{"c":78.81,"h":79.3499,"l":77.73,"n":1165,"o":78.16,"t":"2025-07-14T04:00:00Z","v":65407,"vw":78.462482},{"c":74.56,"h":79.45,"l":74.285,"n":3676,"o":79.2,"t":"2025-07-15T04:00:00Z","v":220194,"vw":75.664573},{"c":77.25,"h":77.5,"l":75.21,"n":2743,"o":75.31,"t":"2025-07-16T04:00:00Z","v":118635,"vw":76.704319},{"c":74.62,"h":76.1,"l":73.975,"n":3022,"o":75.78,"t":"2025-07-17T04:00:00Z","v":168961,"vw":74.795137},{"c":73.09,"h":75.27,"l":72.7,"n":3324,"o":75.27,"t":"2025-07-18T04:00:00Z","v":158243,"vw":73.629491},{"c":71.94,"h":73.7386,"l":71.66,"n":3142,"o":73.4,"t":"2025-07-21T04:00:00Z","v":163921,"vw":72.566798},{"c":75.77,"h":76.2,"l":72.23,"n":3005,"o":72.23,"t":"2025-07-22T04:00:00Z","v":186824,"vw":75.000103},{"c":80.31,"h":80.43,"l":77.7801,"n":6182,"o":78.11,"t":"2025-07-23T04:00:00Z","v":600105,"vw":78.996065},{"c":79.45,"h":81.4377,"l":79.06,"n":2204,"o":79.9,"t":"2025-07-24T04:00:00Z","v":140632,"vw":80.101585},{"c":80.53,"h":80.9589,"l":79.33,"n":1304,"o":80.18,"t":"2025-07-25T04:00:00Z","v":72609,"vw":80.268406},{"c":78.55,"h":80.48,"l":77.8,"n":1634,"o":80,"t":"2025-07-28T04:00:00Z","v":100653,"vw":79.290169},{"c":76.86,"h":78.075,"l":74.5,"n":3036,"o":76.18,"t":"2025-07-29T04:00:00Z","v":315598,"vw":76.630914},{"c":76.5,"h":78.209,"l":75.59,"n":1796,"o":77.85,"t":"2025-07-30T04:00:00Z","v":85335,"vw":77.009301},{"c":70.01,"h":75.8,"l":69.3246,"n":5796,"o":74.7,"t":"2025-07-31T04:00:00Z","v":380092,"vw":72.032669},{"c":71.23,"h":71.51,"l":69.09,"n":3625,"o":70.02,"t":"2025-08-01T04:00:00Z","v":263893,"vw":70.517098},{"c":74.24,"h":74.24,"l":71.45,"n":2783,"o":71.63,"t":"2025-08-04T04:00:00Z","v":190333,"vw":73.154344},{"c":73.34,"h":74.01,"l":72.57,"n":1514,"o":73.23,"t":"2025-08-05T04:00:00Z","v":85808,"vw":73.154616},{"c":70.11,"h":72.52,"l":69.7,"n":4907,"o":72.52,"t":"2025-08-06T04:00:00Z","v":335815,"vw":70.678752},{"c":67.57,"h":69.58,"l":66,"n":9206,"o":68.6,"t":"2025-08-07T04:00:00Z","v":552960,"vw":67.138656},{"c":69.31,"h":69.6589,"l":67.9001,"n":2121,"o":68.06,"t":"2025-08-08T04:00:00Z","v":158121,"vw":68.870335},{"c":69.54,"h":71,"l":69.2,"n":2058,"o":69.51,"t":"2025-08-11T04:00:00Z","v":116486,"vw":70.098412},{"c":70.8,"h":70.9,"l":69.33,"n":1720,"o":69.69,"t":"2025-08-12T04:00:00Z","v":101725,"vw":70.116547},{"c":74.15,"h":74.3386,"l":71.6,"n":5965,"o":71.6,"t":"2025-08-13T04:00:00Z","v":552028,"vw":73.339306},{"c":75.23,"h":75.5749,"l":72.7501,"n":2725,"o":73.81,"t":"2025-08-14T04:00:00Z","v":193220,"vw":74.373579},{"c":79.02,"h":79.7298,"l":77.31,"n":6036,"o":77.92,"t":"2025-08-15T04:00:00Z","v":613564,"vw":78.444198},{"c":78.5,"h":80.7099,"l":78.4142,"n":3468,"o":79.88,"t":"2025-08-18T04:00:00Z","v":171352,"vw":79.739481},{"c":79.88,"h":80.76,"l":78.22,"n":2787,"o":78.37,"t":"2025-08-19T04:00:00Z","v":210506,"vw":79.853618},{"c":81.27,"h":82.44,"l":80.38,"n":3881,"o":80.38,"t":"2025-08-20T04:00:00Z","v":272140,"vw":81.143038},{"c":80.44,"h":82.88,"l":80.2701,"n":2753,"o":80.68,"t":"2025-08-21T04:00:00Z","v":163649,"vw":81.616948},{"c":82.23,"h":83.8,"l":81.67,"n":2760,"o":81.67,"t":"2025-08-22T04:00:00Z","v":172855,"vw":82.554814},{"c":78.79,"h":82.4725,"l":78.6,"n":3527,"o":82.22,"t":"2025-08-25T04:00:00Z","v":183494,"vw":79.86813},{"c":80.14,"h":80.35,"l":78.9801,"n":2016,"o":79.24,"t":"2025-08-26T04:00:00Z","v":83217,"vw":79.813638},{"c":80,"h":81.3,"l":79.59,"n":1625,"o":80.245,"t":"2025-08-27T04:00:00Z","v":99065,"vw":80.299934},{"c":79.13,"h":79.65,"l":77.95,"n":4805,"o":79.65,"t":"2025-08-28T04:00:00Z","v":250337,"vw":78.407355},{"c":80.67,"h":80.74,"l":79.17,"n":2161,"o":79.17,"t":"2025-08-29T04:00:00Z","v":205015,"vw":79.738275},{"c":80.9,"h":81.2829,"l":79,"n":1466,"o":79.61,"t":"2025-09-02T04:00:00Z","v":83533,"vw":80.126537},{"c":79.73,"h":81.16,"l":78.615,"n":3627,"o":80.07,"t":"2025-09-03T04:00:00Z","v":308291,"vw":79.641371},{"c":80.68,"h":80.68,"l":78.33,"n":1614,"o":79.78,"t":"2025-09-04T04:00:00Z","v":97575,"vw":80.000936},{"c":81.43,"h":82.23,"l":80.28,"n":1579,"o":80.29,"t":"2025-09-05T04:00:00Z","v":76572,"vw":81.205168},{"c":81.27,"h":81.42,"l":78.69,"n":2036,"o":81.42,"t":"2025-09-08T04:00:00Z","v":111615,"vw":79.979647},{"c":82.57,"h":83.22,"l":81.12,"n":1973,"o":81.63,"t":"2025-09-09T04:00:00Z","v":120071,"vw":82.310626},{"c":80.35,"h":82.21,"l":79.38,"n":2882,"o":82.21,"t":"2025-09-10T04:00:00Z","v":123625,"vw":80.377402},{"c":84.31,"h":84.91,"l":81.29,"n":2939,"o":81.71,"t":"2025-09-11T04:00:00Z","v":171341,"vw":83.742126},{"c":81.48,"h":84.5682,"l":81.48,"n":2980,"o":83.9,"t":"2025-09-12T04:00:00Z","v":243097,"vw":82.452077},{"c":79.39,"h":82.15,"l":78.9,"n":3443,"o":81.67,"t":"2025-09-15T04:00:00Z","v":262785,"vw":80.344107},{"c":79.36,"h":80.1,"l":78.69,"n":1676,"o":79.04,"t":"2025-09-16T04:00:00Z","v":78621,"vw":79.308928},{"c":79.79,"h":81.65,"l":79.2413,"n":1972,"o":79.79,"t":"2025-09-17T04:00:00Z","v":116741,"vw":80.601181},{"c":80.27,"h":81,"l":79.34,"n":2054,"o":80,"t":"2025-09-18T04:00:00Z","v":83396,"vw":79.973204},{"c":79.73,"h":80.99,"l":79.65,"n":1762,"o":80.99,"t":"2025-09-19T04:00:00Z","v":88323,"vw":80.153707},{"c":79.76,"h":80.8098,"l":78.5,"n":2624,"o":79.35,"t":"2025-09-22T04:00:00Z","v":102113,"vw":79.786579},{"c":79.94,"h":80.65,"l":78.86,"n":1806,"o":78.95,"t":"2025-09-23T04:00:00Z","v":102425,"vw":80.134049},{"c":79.12,"h":80.12,"l":78.534,"n":1694,"o":79.96,"t":"2025-09-24T04:00:00Z","v":120250,"vw":79.054505},{"c":75.13,"h":78.56,"l":74.34,"n":7457,"o":78.43,"t":"2025-09-25T04:00:00Z","v":440079,"vw":75.46615},{"c":77.19,"h":77.4853,"l":75.91,"n":2072,"o":76.5,"t":"2025-09-26T04:00:00Z","v":125653,"vw":76.722597},{"c":77.83,"h":78.02,"l":76.01,"n":3149,"o":77.72,"t":"2025-09-29T04:00:00Z","v":145703,"vw":77.390335},{"c":83.52,"h":84.03,"l":77.565,"n":7251,"o":77.72,"t":"2025-09-30T04:00:00Z","v":680324,"vw":81.330225},{"c":91.28,"h":91.68,"l":84.56,"n":6547,"o":84.56,"t":"2025-10-01T04:00:00Z","v":470939,"vw":88.059008},{"c":90.68,"h":91.42,"l":88.53,"n":4803,"o":89.5,"t":"2025-10-02T04:00:00Z","v":379091,"vw":90.165636},{"c":93.7,"h":96.2297,"l":91.185,"n":4025,"o":91.34,"t":"2025-10-03T04:00:00Z","v":248309,"vw":93.96846},{"c":92.34,"h":94.1151,"l":92.033,"n":2734,"o":93.93,"t":"2025-10-06T04:00:00Z","v":162213,"vw":93.15808},{"c":92.4,"h":93.3399,"l":90.68,"n":2208,"o":91.98,"t":"2025-10-07T04:00:00Z","v":131917,"vw":92.040827},{"c":92.98,"h":93.78,"l":92.21,"n":1636,"o":93.76,"t":"2025-10-08T04:00:00Z","v":95447,"vw":93.270689},{"c":92.37,"h":94.4189,"l":91.936,"n":1700,"o":93.6,"t":"2025-10-09T04:00:00Z","v":89255,"vw":92.876137},{"c":88.19,"h":93.25,"l":87.89,"n":4278,"o":93.25,"t":"2025-10-10T04:00:00Z","v":249541,"vw":90.374898},{"c":87.94,"h":89.76,"l":87.2,"n":2217,"o":87.7,"t":"2025-10-13T04:00:00Z","v":128515,"vw":88.335992},{"c":88.72,"h":89.52,"l":86.32,"n":2068,"o":87,"t":"2025-10-14T04:00:00Z","v":147784,"vw":87.963737},{"c":88.97,"h":90.3382,"l":86.92,"n":1823,"o":87.88,"t":"2025-10-15T04:00:00Z","v":132131,"vw":88.834535},{"c":88.55,"h":90.97,"l":88,"n":1502,"o":89.64,"t":"2025-10-16T04:00:00Z","v":78179,"vw":89.431361},{"c":90.22,"h":90.4793,"l":86.41,"n":1645,"o":87.1,"t":"2025-10-17T04:00:00Z","v":112175,"vw":88.614798},{"c":93.04,"h":93.49,"l":91,"n":1552,"o":91.05,"t":"2025-10-20T04:00:00Z","v":107905,"vw":92.426585},{"c":93.44,"h":94.62,"l":92.23,"n":1318,"o":93.55,"t":"2025-10-21T04:00:00Z","v":70448,"vw":93.821142},{"c":95.42,"h":96.72,"l":94.6,"n":2304,"o":95.56,"t":"2025-10-22T04:00:00Z","v":121298,"vw":95.756861},{"c":95.43,"h":96.41,"l":94.15,"n":1249,"o":94.56,"t":"2025-10-23T04:00:00Z","v":76728,"vw":95.143613},{"c":95.27,"h":96.72,"l":95.19,"n":1249,"o":95.62,"t":"2025-10-24T04:00:00Z","v":59260,"vw":95.99084},{"c":96.04,"h":96.1,"l":93.762,"n":1567,"o":95.48,"t":"2025-10-27T04:00:00Z","v":56233,"vw":94.728973},{"c":94.15,"h":96.28,"l":93.745,"n":2361,"o":96.28,"t":"2025-10-28T04:00:00Z","v":208027,"vw":94.494191},{"c":91.64,"h":93.98,"l":90.44,"n":2190,"o":93.58,"t":"2025-10-29T04:00:00Z","v":168474,"vw":92.797753},{"c":91.79,"h":93.96,"l":90.88,"n":1522,"o":91.19,"t":"2025-10-30T04:00:00Z","v":72529,"vw":92.404115},{"c":91.82,"h":92.1,"l":88.56,"n":1477,"o":89.08,"t":"2025-10-31T04:00:00Z","v":67489,"vw":90.585859},{"c":91.87,"h":92.3444,"l":88.99,"n":1849,"o":91.24,"t":"2025-11-03T05:00:00Z","v":114175,"vw":90.459378},{"c":92.98,"h":93.9,"l":90.58,"n":1780,"o":90.58,"t":"2025-11-04T05:00:00Z","v":96257,"vw":92.434228},{"c":94.34,"h":95.38,"l":92.385,"n":1343,"o":92.45,"t":"2025-11-05T05:00:00Z","v":52703,"vw":93.881114},{"c":94.89,"h":95.06,"l":92.6484,"n":1535,"o":93.48,"t":"2025-11-06T05:00:00Z","v":82069,"vw":94.049077},{"c":95.03,"h":95.03,"l":92.55,"n":1462,"o":94.6,"t":"2025-11-07T05:00:00Z","v":73340,"vw":93.665402},{"c":97.25,"h":97.5,"l":94.28,"n":1783,"o":94.28,"t":"2025-11-10T05:00:00Z","v":93010,"vw":96.28605},{"c":104.06,"h":104.24,"l":97.74,"n":3059,"o":97.74,"t":"2025-11-11T05:00:00Z","v":136972,"vw":101.728318},{"c":108.35,"h":109.1446,"l":104.4,"n":3152,"o":104.47,"t":"2025-11-12T05:00:00Z","v":186616,"vw":107.844739},{"c":108.32,"h":112.0309,"l":106.51,"n":3759,"o":106.7,"t":"2025-11-13T05:00:00Z","v":236708,"vw":110.230054},{"c":106.15,"h":108.55,"l":104.9101,"n":2145,"o":107.32,"t":"2025-11-14T05:00:00Z","v":113929,"vw":106.340909},{"c":106.07,"h":109.25,"l":105,"n":1726,"o":105,"t":"2025-11-17T05:00:00Z","v":90919,"vw":107.455743},{"c":107.69,"h":108.82,"l":105,"n":1587,"o":106.17,"t":"2025-11-18T05:00:00Z","v":75302,"vw":107.598527},{"c":107.1,"h":108.32,"l":105.665,"n":1084,"o":107.34,"t":"2025-11-19T05:00:00Z","v":46101,"vw":107.142301},{"c":105.11,"h":109.11,"l":104.67,"n":1201,"o":107.15,"t":"2025-11-20T05:00:00Z","v":56718,"vw":106.667884},{"c":111.81,"h":113.88,"l":105.69,"n":2563,"o":105.69,"t":"2025-11-21T05:00:00Z","v":116652,"vw":111.266157},{"c":113.28,"h":115.02,"l":112.06,"n":1664,"o":112.95,"t":"2025-11-24T05:00:00Z","v":70277,"vw":113.766235},{"c":120.78,"h":121.05,"l":114.48,"n":2620,"o":114.48,"t":"2025-11-25T05:00:00Z","v":91340,"vw":119.1679},{"c":119.8,"h":121.125,"l":119.67,"n":1593,"o":119.93,"t":"2025-11-26T05:00:00Z","v":60201,"vw":120.339495},{"c":118.07,"h":119.31,"l":117.08,"n":1383,"o":119.31,"t":"2025-11-28T05:00:00Z","v":59807,"vw":117.879508},{"c":113.08,"h":118.4455,"l":112.5,"n":2419,"o":116.73,"t":"2025-12-01T05:00:00Z","v":105541,"vw":114.550557},{"c":110.72,"h":113,"l":110.28,"n":1741,"o":112.82,"t":"2025-12-02T05:00:00Z","v":81135,"vw":111.465458},{"c":112.29,"h":113.5,"l":110.99,"n":1199,"o":110.99,"t":"2025-12-03T05:00:00Z","v":41443,"vw":112.53587},{"c":109.64,"h":112.2191,"l":108.6,"n":1680,"o":112.07,"t":"2025-12-04T05:00:00Z","v":70166,"vw":109.561935},{"c":108.17,"h":110.7841,"l":107.5918,"n":1527,"o":110.78,"t":"2025-12-05T05:00:00Z","v":61199,"vw":108.794122},{"c":104.47,"h":108.6,"l":103.76,"n":2156,"o":108.6,"t":"2025-12-08T05:00:00Z","v":68193,"vw":105.252871},{"c":101.31,"h":106.76,"l":100.94,"n":1269,"o":105.54,"t":"2025-12-09T05:00:00Z","v":57305,"vw":103.775803},{"c":105.58,"h":105.65,"l":101.25,"n":1431,"o":101.96,"t":"2025-12-10T05:00:00Z","v":65897,"vw":104.234509},{"c":108.5,"h":109.98,"l":106.49,"n":1549,"o":107.19,"t":"2025-12-11T05:00:00Z","v":69635,"vw":108.563064},{"c":109.52,"h":110.6,"l":108.17,"n":1338,"o":109.43,"t":"2025-12-12T05:00:00Z","v":86579,"vw":109.191967},{"c":113.79,"h":114.2901,"l":110.3,"n":2822,"o":110.3,"t":"2025-12-15T05:00:00Z","v":152585,"vw":112.733412},{"c":109.51,"h":114.05,"l":107.325,"n":2263,"o":114.05,"t":"2025-12-16T05:00:00Z","v":126322,"vw":109.066022},{"c":108.79,"h":110.8,"l":108.4,"n":1243,"o":109.59,"t":"2025-12-17T05:00:00Z","v":40534,"vw":109.426609},{"c":108.96,"h":111.6781,"l":108.43,"n":1100,"o":108.43,"t":"2025-12-18T05:00:00Z","v":45109,"vw":109.910394},{"c":110.98,"h":112.7335,"l":108.96,"n":1252,"o":108.96,"t":"2025-12-19T05:00:00Z","v":35123,"vw":111.383809},{"c":113.14,"h":113.24,"l":110.25,"n":1160,"o":110.85,"t":"2025-12-22T05:00:00Z","v":60830,"vw":112.349406},{"c":112.16,"h":113.575,"l":111.5,"n":725,"o":111.5,"t":"2025-12-23T05:00:00Z","v":33967,"vw":112.695612},{"c":114,"h":114.1324,"l":112.37,"n":636,"o":112.37,"t":"2025-12-24T05:00:00Z","v":29186,"vw":113.701341},{"c":114.32,"h":114.39,"l":112.875,"n":697,"o":113.49,"t":"2025-12-26T05:00:00Z","v":20572,"vw":113.503646},{"c":113.72,"h":115.2792,"l":113.63,"n":832,"o":114.32,"t":"2025-12-29T05:00:00Z","v":43394,"vw":114.364215},{"c":113.65,"h":114.0507,"l":112.43,"n":751,"o":113.58,"t":"2025-12-30T05:00:00Z","v":29990,"vw":113.185483},{"c":111.56,"h":113.4998,"l":111.36,"n":964,"o":113.38,"t":"2025-12-31T05:00:00Z","v":35189,"vw":112.435514},{"c":112.98,"h":112.98,"l":108.751,"n":1271,"o":111.85,"t":"2026-01-02T05:00:00Z","v":65320,"vw":111.518689},{"c":111.88,"h":112.23,"l":107.561,"n":1780,"o":111.41,"t":"2026-01-05T05:00:00Z","v":68244,"vw":110.24434},{"c":118.26,"h":118.93,"l":111.84,"n":2007,"o":111.84,"t":"2026-01-06T05:00:00Z","v":98737,"vw":117.151682},{"c":121.73,"h":123.8,"l":119.56,"n":2491,"o":119.56,"t":"2026-01-07T05:00:00Z","v":118313,"vw":122.070764},{"c":118.46,"h":123.6,"l":117.35,"n":1932,"o":121.28,"t":"2026-01-08T05:00:00Z","v":70422,"vw":119.540585},{"c":116.46,"h":119.8099,"l":116.4,"n":1211,"o":118.62,"t":"2026-01-09T05:00:00Z","v":48830,"vw":118.442661},{"c":116.65,"h":116.7999,"l":113.59,"n":1648,"o":116.36,"t":"2026-01-12T05:00:00Z","v":53526,"vw":115.232998},{"c":115.19,"h":117.32,"l":112.99,"n":1404,"o":117.32,"t":"2026-01-13T05:00:00Z","v":47537,"vw":114.882296},{"c":117.61,"h":117.635,"l":114.645,"n":1174,"o":114.81,"t":"2026-01-14T05:00:00Z","v":28405,"vw":115.915724},{"c":115.61,"h":116.8364,"l":112.0806,"n":1717,"o":116.45,"t":"2026-01-15T05:00:00Z","v":56736,"vw":114.267072},{"c":112.91,"h":114.94,"l":112.64,"n":1150,"o":114.79,"t":"2026-01-16T05:00:00Z","v":43334,"vw":113.65129},{"c":112.2,"h":112.91,"l":107.405,"n":1572,"o":109.33,"t":"2026-01-20T05:00:00Z","v":57110,"vw":110.301162},{"c":117.96,"h":118.52,"l":111.31,"n":2046,"o":111.31,"t":"2026-01-21T05:00:00Z","v":79779,"vw":116.616832},{"c":118.15,"h":120.1645,"l":116.49,"n":1487,"o":117.31,"t":"2026-01-22T05:00:00Z","v":75604,"vw":119.073324},{"c":116.22,"h":117.88,"l":114.47,"n":1300,"o":117.55,"t":"2026-01-23T05:00:00Z","v":65343,"vw":115.931499},{"c":117.61,"h":118,"l":115.4,"n":1086,"o":116.24,"t":"2026-01-26T05:00:00Z","v":34591,"vw":117.223302},{"c":111.76,"h":115.22,"l":110.9671,"n":2646,"o":112.63,"t":"2026-01-27T05:00:00Z","v":109384,"vw":112.869324},{"c":109.26,"h":110.61,"l":107.41,"n":2007,"o":109.76,"t":"2026-01-28T05:00:00Z","v":70973,"vw":108.87085},{"c":108.19,"h":109.735,"l":107.5,"n":1799,"o":109.14,"t":"2026-01-29T05:00:00Z","v":68957,"vw":108.656724},{"c":109.43,"h":110.3,"l":106.96,"n":1516,"o":108,"t":"2026-01-30T05:00:00Z","v":53462,"vw":108.77874},{"c":111.72,"h":112.4,"l":109.49,"n":1298,"o":109.49,"t":"2026-02-02T05:00:00Z","v":47890,"vw":111.414921},{"c":108.38,"h":114.61,"l":107.9,"n":2456,"o":109.97,"t":"2026-02-03T05:00:00Z","v":116629,"vw":110.476248},{"c":112.29,"h":113.97,"l":109.1,"n":2402,"o":109.97,"t":"2026-02-04T05:00:00Z","v":114520,"vw":112.259421},{"c":109.81,"h":114.28,"l":109.72,"n":2548,"o":111.07,"t":"2026-02-05T05:00:00Z","v":90555,"vw":111.801708},{"c":115.37,"h":116.05,"l":112.11,"n":1333,"o":112.11,"t":"2026-02-06T05:00:00Z","v":51050,"vw":114.640513},{"c":112.72,"h":116.705,"l":112.1975,"n":1386,"o":115.93,"t":"2026-02-09T05:00:00Z","v":53727,"vw":113.404166},{"c":110.44,"h":114.35,"l":110.44,"n":1100,"o":113.43,"t":"2026-02-10T05:00:00Z","v":39854,"vw":112.398701},{"c":112.6,"h":112.85,"l":108.85,"n":890,"o":110.35,"t":"2026-02-11T05:00:00Z","v":31564,"vw":111.116445},{"c":112.08,"h":115,"l":110.9929,"n":1337,"o":112.6,"t":"2026-02-12T05:00:00Z","v":50270,"vw":113.016103},{"c":115.42,"h":117.79,"l":113.17,"n":1500,"o":113.17,"t":"2026-02-13T05:00:00Z","v":75296,"vw":116.349231},{"c":114.8,"h":118.15,"l":114.35,"n":963,"o":115.46,"t":"2026-02-17T05:00:00Z","v":54661,"vw":116.02336},{"c":115.49,"h":115.6,"l":113,"n":745,"o":114.73,"t":"2026-02-18T05:00:00Z","v":31971,"vw":114.327412},{"c":114.5,"h":114.53,"l":112.1869,"n":854,"o":114.53,"t":"2026-02-19T05:00:00Z","v":25191,"vw":113.351255},{"c":113.3,"h":114.12,"l":111.5,"n":843,"o":113.68,"t":"2026-02-20T05:00:00Z","v":29522,"vw":112.796281},{"c":117.1,"h":117.5,"l":114.28,"n":1314,"o":114.28,"t":"2026-02-23T05:00:00Z","v":48868,"vw":116.419698},{"c":115.57,"h":116.6062,"l":114.58,"n":820,"o":116.15,"t":"2026-02-24T05:00:00Z","v":25217,"vw":115.889027},{"c":115.59,"h":118.5,"l":115.05,"n":1054,"o":115.55,"t":"2026-02-25T05:00:00Z","v":52252,"vw":116.405432},{"c":114.6,"h":116.08,"l":111.75,"n":984,"o":116.08,"t":"2026-02-26T05:00:00Z","v":41244,"vw":113.543237},{"c":120.44,"h":120.49,"l":112.78,"n":1351,"o":112.78,"t":"2026-02-27T05:00:00Z","v":58908,"vw":118.45639},{"c":116.58,"h":119.5549,"l":115.7941,"n":1556,"o":118.19,"t":"2026-03-02T05:00:00Z","v":67517,"vw":116.823355},{"c":112.76,"h":114,"l":109.185,"n":1507,"o":112.55,"t":"2026-03-03T05:00:00Z","v":62553,"vw":111.560919},{"c":113.21,"h":114.3,"l":110.49,"n":854,"o":112.68,"t":"2026-03-04T05:00:00Z","v":32914,"vw":112.931525},{"c":106.53,"h":110,"l":104.2,"n":2259,"o":109.56,"t":"2026-03-05T05:00:00Z","v":74844,"vw":106.661709},{"c":103.92,"h":104.41,"l":100.425,"n":1622,"o":104.16,"t":"2026-03-06T05:00:00Z","v":46905,"vw":102.591821},{"c":107.07,"h":107.505,"l":100.89,"n":1431,"o":102.17,"t":"2026-03-09T04:00:00Z","v":53573,"vw":104.108896},{"c":104.91,"h":107.565,"l":104.5,"n":991,"o":107.53,"t":"2026-03-10T04:00:00Z","v":32387,"vw":105.972258},{"c":104.2,"h":104.6,"l":102.4,"n":1123,"o":104,"t":"2026-03-11T04:00:00Z","v":30031,"vw":103.667522},{"c":98.75,"h":103.2,"l":98.58,"n":1941,"o":102.55,"t":"2026-03-12T04:00:00Z","v":62194,"vw":100.174967},{"c":97.9,"h":102.6899,"l":97.54,"n":1361,"o":100.08,"t":"2026-03-13T04:00:00Z","v":39036,"vw":99.539815},{"c":100.15,"h":101.5,"l":99.1,"n":1143,"o":99.59,"t":"2026-03-16T04:00:00Z","v":30214,"vw":100.000762},{"c":97.42,"h":101.52,"l":97.28,"n":1406,"o":101.5,"t":"2026-03-17T04:00:00Z","v":41452,"vw":98.622134},{"c":92.69,"h":96.28,"l":92.285,"n":2058,"o":96.28,"t":"2026-03-18T04:00:00Z","v":63379,"vw":93.956915},{"c":91.53,"h":94,"l":91.185,"n":1438,"o":92.22,"t":"2026-03-19T04:00:00Z","v":41476,"vw":92.545377},{"c":89.05,"h":91.7,"l":87.9509,"n":1538,"o":91.15,"t":"2026-03-20T04:00:00Z","v":41151,"vw":90.022266},{"c":89.12,"h":92.27,"l":88.92,"n":1718,"o":92.18,"t":"2026-03-23T04:00:00Z","v":55601,"vw":90.058562},{"c":88.84,"h":89.67,"l":86.21,"n":1129,"o":86.76,"t":"2026-03-24T04:00:00Z","v":32607,"vw":88.071229},{"c":91.34,"h":92.49,"l":90.04,"n":840,"o":90.7,"t":"2026-03-25T04:00:00Z","v":31866,"vw":91.427446},{"c":90.36,"h":92.2403,"l":90.275,"n":578,"o":90.62,"t":"2026-03-26T04:00:00Z","v":16859,"vw":90.943124},{"c":85.79,"h":90.36,"l":85.33,"n":1031,"o":90.36,"t":"2026-03-27T04:00:00Z","v":29501,"vw":87.805115},{"c":86.64,"h":88,"l":86.215,"n":653,"o":87.51,"t":"2026-03-30T04:00:00Z","v":16302,"vw":86.887749},{"c":91.57,"h":91.905,"l":88.3,"n":1067,"o":88.35,"t":"2026-03-31T04:00:00Z","v":48080,"vw":90.314719},{"c":93.86,"h":95.5,"l":92.91,"n":934,"o":92.91,"t":"2026-04-01T04:00:00Z","v":33741,"vw":94.15321},{"c":92.0076,"h":94.61,"l":90.8947,"n":751,"o":92.27,"t":"2026-04-02T04:00:00Z","v":28278,"vw":91.934808},{"c":90.93,"h":92.45,"l":89.96,"n":771,"o":91.21,"t":"2026-04-06T04:00:00Z","v":23796,"vw":90.627113},{"c":91.55,"h":92.25,"l":88.51,"n":1021,"o":92.25,"t":"2026-04-07T04:00:00Z","v":37210,"vw":90.450815},{"c":97.08,"h":97.19,"l":93.57,"n":1148,"o":94.93,"t":"2026-04-08T04:00:00Z","v":45210,"vw":96.144313},{"c":96.41,"h":98.2,"l":94.6,"n":713,"o":95.15,"t":"2026-04-09T04:00:00Z","v":27973,"vw":96.66115},{"c":92.55,"h":97.23,"l":92.3,"n":865,"o":97.23,"t":"2026-04-10T04:00:00Z","v":28439,"vw":93.622949},{"c":93.81,"h":93.94,"l":90.579,"n":1349,"o":91.66,"t":"2026-04-13T04:00:00Z","v":54490,"vw":92.214828},{"c":95.43,"h":96.7799,"l":92.5,"n":1008,"o":92.95,"t":"2026-04-14T04:00:00Z","v":44297,"vw":95.539882},{"c":93.44,"h":95.6084,"l":91.685,"n":1119,"o":95.525,"t":"2026-04-15T04:00:00Z","v":35716,"vw":93.418227},{"c":91.24,"h":94,"l":90.565,"n":1376,"o":92.58,"t":"2026-04-16T04:00:00Z","v":46611,"vw":91.538928},{"c":94.96,"h":95.6,"l":92.43,"n":1654,"o":92.43,"t":"2026-04-17T04:00:00Z","v":74747,"vw":94.463119},{"c":92.57,"h":94.69,"l":92,"n":1438,"o":94.53,"t":"2026-04-20T04:00:00Z","v":67853,"vw":93.425214},{"c":90.05,"h":94.2,"l":89.63,"n":1930,"o":94.2,"t":"2026-04-21T04:00:00Z","v":89933,"vw":90.556977},{"c":90.46,"h":92.57,"l":89.9,"n":1208,"o":90.6,"t":"2026-04-22T04:00:00Z","v":40766,"vw":90.781804},{"c":90.24,"h":90.61,"l":88.195,"n":1061,"o":90.23,"t":"2026-04-23T04:00:00Z","v":34170,"vw":89.554411},{"c":86.38,"h":88.51,"l":85.4,"n":2383,"o":88.29,"t":"2026-04-24T04:00:00Z","v":72235,"vw":86.417826},{"c":85.08,"h":88,"l":84.9505,"n":1683,"o":85.65,"t":"2026-04-27T04:00:00Z","v":66624,"vw":86.103236},{"c":85.6,"h":87.4,"l":84.8,"n":1380,"o":87.03,"t":"2026-04-28T04:00:00Z","v":43188,"vw":85.908075},{"c":83.84,"h":84.4285,"l":82.41,"n":1742,"o":83,"t":"2026-04-29T04:00:00Z","v":43400,"vw":83.439758},{"c":89.05,"h":89.68,"l":85.26,"n":2514,"o":85.26,"t":"2026-04-30T04:00:00Z","v":133111,"vw":88.352838},{"c":87.83,"h":90.175,"l":87.8,"n":1324,"o":89.98,"t":"2026-05-01T04:00:00Z","v":40381,"vw":88.680167},{"c":86.95,"h":87.58,"l":86.2,"n":1175,"o":86.53,"t":"2026-05-04T04:00:00Z","v":29352,"vw":86.910929},{"c":87.88,"h":88.535,"l":86.5,"n":1727,"o":87.84,"t":"2026-05-05T04:00:00Z","v":103806,"vw":87.75261},{"c":88.15,"h":89.4,"l":87.215,"n":1837,"o":87.865,"t":"2026-05-06T04:00:00Z","v":68519,"vw":88.379251},{"c":86.89,"h":88.5,"l":86,"n":1653,"o":87.83,"t":"2026-05-07T04:00:00Z","v":59533,"vw":86.651739},{"c":84.69,"h":86.9,"l":84.03,"n":2247,"o":86.9,"t":"2026-05-08T04:00:00Z","v":74196,"vw":84.750886},{"c":83.61,"h":87.1696,"l":83.13,"n":2335,"o":84.87,"t":"2026-05-11T04:00:00Z","v":99857,"vw":84.648701},{"c":88.48,"h":89.98,"l":84.5,"n":3255,"o":84.53,"t":"2026-05-12T04:00:00Z","v":221633,"vw":88.182727},{"c":90.16,"h":90.5985,"l":87.3152,"n":1736,"o":88,"t":"2026-05-13T04:00:00Z","v":79982,"vw":88.961304},{"c":90.02,"h":91.2683,"l":88.7901,"n":1505,"o":90.5,"t":"2026-05-14T04:00:00Z","v":51527,"vw":90.120339},{"c":87.13,"h":90.93,"l":86.7661,"n":1450,"o":90.23,"t":"2026-05-15T04:00:00Z","v":72972,"vw":88.331358},{"c":88.24,"h":88.33,"l":85.48,"n":1394,"o":86.23,"t":"2026-05-18T04:00:00Z","v":75502,"vw":87.643879},{"c":90.96,"h":92.07,"l":86.88,"n":1929,"o":88.19,"t":"2026-05-19T04:00:00Z","v":94489,"vw":89.91093},{"c":90.58,"h":92.3,"l":89.16,"n":1550,"o":91.69,"t":"2026-05-20T04:00:00Z","v":91508,"vw":90.808756},{"c":92.43,"h":92.7999,"l":88.58,"n":1178,"o":89.5,"t":"2026-05-21T04:00:00Z","v":50721,"vw":91.512209},{"c":95.63,"h":96.47,"l":93.91,"n":2227,"o":93.91,"t":"2026-05-22T04:00:00Z","v":153604,"vw":95.435059},{"c":93.34,"h":96.2,"l":92.94,"n":2174,"o":96.2,"t":"2026-05-26T04:00:00Z","v":112338,"vw":93.662776},{"c":93.74,"h":96,"l":93,"n":1288,"o":93.1,"t":"2026-05-27T04:00:00Z","v":58250,"vw":94.270419},{"c":97.35,"h":98.3,"l":94.2,"n":2286,"o":94.2,"t":"2026-05-28T04:00:00Z","v":122173,"vw":96.548806},{"c":94.84,"h":97.34,"l":93.99,"n":1689,"o":97.16,"t":"2026-05-29T04:00:00Z","v":79151,"vw":95.119124},{"c":91.51,"h":93.138,"l":90.46,"n":1670,"o":93.09,"t":"2026-06-01T04:00:00Z","v":81946,"vw":91.338998},{"c":88.84,"h":90.225,"l":86.9,"n":1530,"o":89.67,"t":"2026-06-02T04:00:00Z","v":66653,"vw":88.86053},{"c":90.77,"h":91.8,"l":88.2,"n":1073,"o":88.37,"t":"2026-06-03T04:00:00Z","v":54316,"vw":90.527751},{"c":99.07,"h":100.01,"l":95.47,"n":3117,"o":95.47,"t":"2026-06-04T04:00:00Z","v":198559,"vw":98.106018},{"c":100.86,"h":104.28,"l":100.86,"n":3553,"o":101.44,"t":"2026-06-05T04:00:00Z","v":234783,"vw":102.530608},{"c":100.16,"h":103.76,"l":99.9001,"n":1512,"o":101.08,"t":"2026-06-08T04:00:00Z","v":71228,"vw":101.607511},{"c":103.92,"h":104.66,"l":101.18,"n":1847,"o":101.18,"t":"2026-06-09T04:00:00Z","v":104087,"vw":103.148494},{"c":100.44,"h":105,"l":100.431,"n":1369,"o":104.91,"t":"2026-06-10T04:00:00Z","v":90019,"vw":102.621716},{"c":102.93,"h":104.89,"l":101.135,"n":1394,"o":101.5333,"t":"2026-06-11T04:00:00Z","v":64710,"vw":103.073818},{"c":102.36,"h":105,"l":101.4,"n":1085,"o":104.47,"t":"2026-06-12T04:00:00Z","v":60247,"vw":102.309077},{"c":100.51,"h":102.42,"l":98.2,"n":1667,"o":102.35,"t":"2026-06-15T04:00:00Z","v":105393,"vw":100.258635},{"c":100.56,"h":102,"l":98.09,"n":1025,"o":101.65,"t":"2026-06-16T04:00:00Z","v":63545,"vw":99.628882},{"c":96.16,"h":99.75,"l":94.962,"n":1544,"o":99.75,"t":"2026-06-17T04:00:00Z","v":71248,"vw":97.251537},{"c":93.46,"h":96.89,"l":92.355,"n":1711,"o":96.89,"t":"2026-06-18T04:00:00Z","v":88772,"vw":93.697242},{"c":95.96,"h":96.9,"l":94.18,"n":1315,"o":94.45,"t":"2026-06-22T04:00:00Z","v":70363,"vw":95.556027},{"c":99.59,"h":100.01,"l":97.29,"n":2922,"o":98.25,"t":"2026-06-23T04:00:00Z","v":125281,"vw":98.850001},{"c":101.77,"h":104.4986,"l":100.1785,"n":2303,"o":101,"t":"2026-06-24T04:00:00Z","v":70792,"vw":102.004275},{"c":106.37,"h":109.255,"l":102.79,"n":2970,"o":102.79,"t":"2026-06-25T04:00:00Z","v":93777,"vw":107.046784},{"c":115.78,"h":116.35,"l":107.72,"n":3953,"o":107.72,"t":"2026-06-26T04:00:00Z","v":147507,"vw":114.582372},{"c":116.69,"h":117.5,"l":115,"n":3027,"o":116.75,"t":"2026-06-29T04:00:00Z","v":112837,"vw":116.278225},{"c":112.17,"h":117.58,"l":110.795,"n":2909,"o":117.48,"t":"2026-06-30T04:00:00Z","v":109345,"vw":113.135984},{"c":114.05,"h":114.8,"l":112,"n":1852,"o":114.02,"t":"2026-07-01T04:00:00Z","v":53899,"vw":113.620456},{"c":122.89,"h":123.2,"l":115.89,"n":4010,"o":115.9,"t":"2026-07-02T04:00:00Z","v":151977,"vw":121.273852},{"c":119.13,"h":122.31,"l":115.0005,"n":3171,"o":122.31,"t":"2026-07-06T04:00:00Z","v":157752,"vw":118.195555},{"c":124.3,"h":126.7,"l":123.125,"n":3222,"o":124.6,"t":"2026-07-07T04:00:00Z","v":132061,"vw":124.941645},{"c":119.35,"h":122.9661,"l":119.35,"n":2412,"o":122.71,"t":"2026-07-08T04:00:00Z","v":84786,"vw":121.197901},{"c":119.2,"h":121.75,"l":117.46,"n":2159,"o":118.4,"t":"2026-07-09T04:00:00Z","v":68731,"vw":119.048966},{"c":116.22,"h":119.8682,"l":114.89,"n":1924,"o":119.27,"t":"2026-07-10T04:00:00Z","v":57438,"vw":116.55034},{"c":117.27,"h":119,"l":114.82,"n":1639,"o":116.56,"t":"2026-07-13T04:00:00Z","v":53647,"vw":117.013236},{"c":110.62,"h":113.95,"l":109.3772,"n":2546,"o":113.95,"t":"2026-07-14T04:00:00Z","v":80340,"vw":110.995381},{"c":110.81,"h":112.55,"l":108.49,"n":1503,"o":108.55,"t":"2026-07-15T04:00:00Z","v":43192,"vw":110.841412},{"c":117.68,"h":119.4537,"l":114.0001,"n":2590,"o":114.66,"t":"2026-07-16T04:00:00Z","v":87920,"vw":117.295659},{"c":116.03,"h":122.2999,"l":115.6405,"n":2112,"o":116.94,"t":"2026-07-17T04:00:00Z","v":79820,"vw":118.311855},{"c":112.06,"h":116.03,"l":111.94,"n":1646,"o":115.84,"t":"2026-07-20T04:00:00Z","v":42409,"vw":114.0342},{"c":114.12,"h":114.4499,"l":107.59,"n":1720,"o":108.99,"t":"2026-07-21T04:00:00Z","v":36774,"vw":112.470178},{"c":112.13,"h":115.59,"l":111.395,"n":1866,"o":115.59,"t":"2026-07-22T04:00:00Z","v":44541,"vw":112.270171},{"c":116.1,"h":116.81,"l":112.665,"n":1155,"o":112.87,"t":"2026-07-23T04:00:00Z","v":68330,"vw":114.712736},{"c":118.8,"h":120.015,"l":118.28,"n":1122,"o":118.5,"t":"2026-07-24T04:00:00Z","v":40863,"vw":119.096195},{"c":120.78,"h":123.21,"l":119.26,"n":2849,"o":120.2,"t":"2026-07-27T04:00:00Z","v":77445,"vw":121.25875},{"c":129.38,"h":132,"l":125.69,"n":3246,"o":125.69,"t":"2026-07-28T04:00:00Z","v":113058,"vw":128.911279},{"c":126.52,"h":131.2899,"l":125.885,"n":2815,"o":129.26,"t":"2026-07-29T04:00:00Z","v":99559,"vw":128.495886},{"c":120.6,"h":121.36,"l":116.806,"n":3072,"o":120.39,"t":"2026-07-30T04:00:00Z","v":107944,"vw":119.807503},{"c":118.52,"h":119.848,"l":115,"n":1706,"o":117.95,"t":"2026-07-31T04:00:00Z","v":67000,"vw":117.844861},{"c":117.9,"h":123.31,"l":116.01,"n":2333,"o":121.2,"t":"2026-08-03T04:00:00Z","v":71874,"vw":117.97321},{"c":117.48,"h":118.16,"l":114.82,"n":2376,"o":117.64,"t":"2026-08-04T04:00:00Z","v":80276,"vw":116.729192},{"c":121.67,"h":124.25,"l":118.6201,"n":2702,"o":119.74,"t":"2026-08-05T04:00:00Z","v":96079,"vw":121.347998},{"c":122.23,"h":128,"l":119.4068,"n":1266,"o":126.05,"t":"2026-08-06T04:00:00Z","v":37393,"vw":121.823166},{"c":125.18,"h":125.18,"l":118.81,"n":2889,"o":121.08,"t":"2026-08-07T04:00:00Z","v":75089,"vw":123.572125},{"c":131.19,"h":131.315,"l":125,"n":2696,"o":125,"t":"2026-08-10T04:00:00Z","v":77563,"vw":129.625963},{"c":130.1,"h":134,"l":129.5699,"n":1071,"o":130.5,"t":"2026-08-11T04:00:00Z","v":28520,"vw":130.981668},{"c":131.07,"h":132.09,"l":125.4,"n":1103,"o":127.3,"t":"2026-08-12T04:00:00Z","v":37950,"vw":130.16327},{"c":130.88,"h":134,"l":129.7776,"n":831,"o":133.36,"t":"2026-08-13T04:00:00Z","v":23206,"vw":131.384711},{"c":128.62,"h":129.5,"l":126.6829,"n":898,"o":129.5,"t":"2026-08-14T04:00:00Z","v":28726,"vw":128.574664},{"c":127.86,"h":129.35,"l":125.18,"n":1076,"o":126.54,"t":"2026-08-17T04:00:00Z","v":41331,"vw":127.404239},{"c":133.72,"h":135,"l":130.84,"n":1791,"o":130.84,"t":"2026-08-18T04:00:00Z","v":83655,"vw":133.934198},{"c":147.87,"h":150,"l":140.1,"n":4306,"o":140.1,"t":"2026-08-19T04:00:00Z","v":152473,"vw":146.628766},{"c":140,"h":146.53,"l":139.45,"n":2977,"o":144,"t":"2026-08-20T04:00:00Z","v":74527,"vw":142.596399},{"c":144.69,"h":147,"l":138.48,"n":3051,"o":138.48,"t":"2026-08-21T04:00:00Z","v":68142,"vw":144.644288},{"c":144.96,"h":145.61,"l":142.14,"n":3023,"o":144.71,"t":"2026-08-24T04:00:00Z","v":114881,"vw":144.807814},{"c":146.59,"h":147.75,"l":143.995,"n":1607,"o":144.28,"t":"2026-08-25T04:00:00Z","v":38717,"vw":146.458678},{"c":142.35,"h":145.25,"l":141.79,"n":1812,"o":144.72,"t":"2026-08-26T04:00:00Z","v":41418,"vw":142.998165},{"c":137.23,"h":141,"l":136.76,"n":2564,"o":138.78,"t":"2026-08-27T04:00:00Z","v":72643,"vw":137.837901},{"c":136.19,"h":136.93,"l":134.96,"n":1831,"o":136.46,"t":"2026-08-28T04:00:00Z","v":48203,"vw":135.714366},{"c":134.62,"h":135.6,"l":131.5773,"n":2616,"o":134.16,"t":"2026-08-31T04:00:00Z","v":65559,"vw":134.484996},{"c":137.05,"h":141.5,"l":135.9599,"n":1579,"o":139.31,"t":"2026-09-01T04:00:00Z","v":67510,"vw":137.495054},{"c":140.34,"h":143.555,"l":138.86,"n":1135,"o":138.86,"t":"2026-09-02T04:00:00Z","v":47563,"vw":141.03218},{"c":141.15,"h":143.2905,"l":136.47,"n":2623,"o":142.68,"t":"2026-09-03T04:00:00Z","v":74611,"vw":140.298148},{"c":136.48,"h":138.775,"l":135.85,"n":2478,"o":136.465,"t":"2026-09-04T04:00:00Z","v":70732,"vw":136.420618},{"c":126.16,"h":129.77,"l":125.7503,"n":2035,"o":129.05,"t":"2026-09-08T04:00:00Z","v":71725,"vw":127.431368},{"c":124.8,"h":126.58,"l":124.24,"n":1311,"o":126.58,"t":"2026-09-09T04:00:00Z","v":45421,"vw":124.976277},{"c":122.84,"h":125.53,"l":122.53,"n":1071,"o":124.76,"t":"2026-09-10T04:00:00Z","v":30244,"vw":123.50602},{"c":121.88,"h":125.6,"l":121.56,"n":1002,"o":125.15,"t":"2026-09-11T04:00:00Z","v":38981,"vw":122.62484},{"c":127,"h":129,"l":125.77,"n":1463,"o":127.3,"t":"2026-09-14T04:00:00Z","v":75897,"vw":127.112386},{"c":126.86,"h":127.43,"l":123.66,"n":1031,"o":127.07,"t":"2026-09-15T04:00:00Z","v":40621,"vw":125.456318},{"c":127.05,"h":129.165,"l":126.3,"n":683,"o":127.2,"t":"2026-09-16T04:00:00Z","v":21535,"vw":127.80596},{"c":129.32,"h":130,"l":127.25,"n":715,"o":128.74,"t":"2026-09-17T04:00:00Z","v":25203,"vw":129.326529},{"c":128.39,"h":129.6,"l":127,"n":671,"o":128.14,"t":"2026-09-18T04:00:00Z","v":23242,"vw":128.133756},{"c":131.16,"h":132.4,"l":126.8719,"n":1163,"o":128.18,"t":"2026-09-21T04:00:00Z","v":43909,"vw":130.853138},{"c":132.9,"h":134.8166,"l":128.2,"n":1034,"o":130.02,"t":"2026-09-22T04:00:00Z","v":27801,"vw":131.931466},{"c":130.33,"h":135.4,"l":129,"n":1217,"o":133.17,"t":"2026-09-23T04:00:00Z","v":39672,"vw":131.71463},{"c":132.67,"h":136.51,"l":130.39,"n":1401,"o":130.39,"t":"2026-09-24T04:00:00Z","v":40908,"vw":133.782282},{"c":134.56,"h":135.05,"l":130.01,"n":1016,"o":133.02,"t":"2026-09-25T04:00:00Z","v":31965,"vw":132.732923},{"c":135.73,"h":137.2821,"l":132,"n":911,"o":132.9,"t":"2026-09-28T04:00:00Z","v":36023,"vw":135.081042},{"c":134.71,"h":135.68,"l":130.18,"n":1346,"o":134.57,"t":"2026-09-29T04:00:00Z","v":46979,"vw":133.232268},{"c":129.49,"h":133.75,"l":129.1833,"n":1851,"o":132.6,"t":"2026-09-30T04:00:00Z","v":60715,"vw":131.615809},{"c":124.04,"h":129,"l":123.4768,"n":2182,"o":128.5,"t":"2026-10-01T04:00:00Z","v":80581,"vw":125.052946},{"c":124.02,"h":124.88,"l":121.95,"n":1448,"o":124.88,"t":"2026-10-02T04:00:00Z","v":27243,"vw":123.569146},{"c":126.65,"h":127.3,"l":122.96,"n":1191,"o":123.31,"t":"2026-10-05T04:00:00Z","v":31947,"vw":124.940906},{"c":125.85,"h":130,"l":122.87,"n":1253,"o":127.93,"t":"2026-10-06T04:00:00Z","v":38580,"vw":126.183403},{"c":129.79,"h":133,"l":126.72,"n":1574,"o":126.73,"t":"2026-10-07T04:00:00Z","v":51169,"vw":130.265366},{"c":128.05,"h":128.26,"l":121.5,"n":1974,"o":127.55,"t":"2026-10-08T04:00:00Z","v":61165,"vw":125.284622},{"c":134.15,"h":134.42,"l":126.5,"n":1631,"o":127.4,"t":"2026-10-09T04:00:00Z","v":52725,"vw":132.101136},{"c":136.78,"h":136.78,"l":134.25,"n":1014,"o":135.67,"t":"2026-10-12T04:00:00Z","v":21800,"vw":135.711388},{"c":131.19,"h":138.3,"l":130.73,"n":1542,"o":138.3,"t":"2026-10-13T04:00:00Z","v":63512,"vw":133.040963},{"c":140.94,"h":141,"l":133.43,"n":2211,"o":133.43,"t":"2026-10-14T04:00:00Z","v":76990,"vw":138.767195},{"c":148.74,"h":152.97,"l":146.98,"n":2828,"o":146.98,"t":"2026-10-15T04:00:00Z","v":106059,"vw":150.762389},{"c":147.76,"h":151.84,"l":146.65,"n":1990,"o":151.84,"t":"2026-10-16T04:00:00Z","v":74729,"vw":148.054733},{"c":145.1,"h":149,"l":144,"n":1444,"o":145.17,"t":"2026-10-19T04:00:00Z","v":34475,"vw":145.660178},{"c":154.99,"h":155.4118,"l":149,"n":2402,"o":149,"t":"2026-10-20T04:00:00Z","v":66709,"vw":153.872969},{"c":153.01,"h":154.51,"l":149.52,"n":2732,"o":150.53,"t":"2026-10-21T04:00:00Z","v":65157,"vw":152.340917},{"c":159.07,"h":161.265,"l":153.2,"n":3938,"o":154.65,"t":"2026-10-22T04:00:00Z","v":93532,"vw":158.086404}],"volatilityBars":[{"c":128.4,"h":128.4,"l":128.4,"n":1,"o":128.4,"t":"2026-09-21T12:45:00Z","v":100,"vw":128.4},{"c":128.2,"h":128.2,"l":128.2,"n":2,"o":128.2,"t":"2026-09-21T13:00:00Z","v":200,"vw":128.2},{"c":128,"h":128.0994,"l":128,"n":6,"o":128.0994,"t":"2026-09-21T13:15:00Z","v":365,"vw":128.038231},{"c":130.385,"h":130.5,"l":126.8719,"n":117,"o":128.18,"t":"2026-09-21T13:30:00Z","v":7589,"vw":129.133855},{"c":130.5,"h":130.5799,"l":130,"n":36,"o":130.5799,"t":"2026-09-21T13:45:00Z","v":1605,"vw":130.196752},{"c":129.71,"h":129.71,"l":129.47,"n":5,"o":129.47,"t":"2026-09-21T14:00:00Z","v":326,"vw":129.595288},{"c":130.64,"h":130.9645,"l":130.4,"n":26,"o":130.41,"t":"2026-09-21T14:30:00Z","v":2906,"vw":130.769364},{"c":131.04,"h":131.04,"l":131,"n":11,"o":131,"t":"2026-09-21T14:45:00Z","v":3063,"vw":131.033333},{"c":130.72,"h":130.72,"l":130.53,"n":3,"o":130.53,"t":"2026-09-21T15:30:00Z","v":375,"vw":130.615604},{"c":130.66,"h":130.66,"l":130.66,"n":1,"o":130.66,"t":"2026-09-21T15:45:00Z","v":420,"vw":130.66},{"c":130.9401,"h":130.9401,"l":130.6,"n":3,"o":130.6,"t":"2026-09-21T16:00:00Z","v":440,"vw":130.861007},{"c":130.75,"h":130.88,"l":130.75,"n":3,"o":130.88,"t":"2026-09-21T16:15:00Z","v":300,"vw":130.793333},{"c":130.49,"h":130.5,"l":130.49,"n":3,"o":130.5,"t":"2026-09-21T16:30:00Z","v":230,"vw":130.495},{"c":131.1,"h":131.1,"l":131.1,"n":4,"o":131.1,"t":"2026-09-21T17:15:00Z","v":150,"vw":131.1},{"c":131.205,"h":131.46,"l":131.205,"n":23,"o":131.4475,"t":"2026-09-21T17:30:00Z","v":1778,"vw":131.396294},{"c":131.3,"h":131.3,"l":131.3,"n":5,"o":131.3,"t":"2026-09-21T17:45:00Z","v":227,"vw":131.3},{"c":132.26,"h":132.28,"l":131.56,"n":40,"o":131.56,"t":"2026-09-21T18:00:00Z","v":2407,"vw":131.970954},{"c":132.12,"h":132.4,"l":132.12,"n":39,"o":132.4,"t":"2026-09-21T18:15:00Z","v":1851,"vw":132.238402},{"c":132.18,"h":132.21,"l":132.1,"n":33,"o":132.18,"t":"2026-09-21T18:30:00Z","v":1436,"vw":132.185834},{"c":131.72,"h":132.295,"l":131.72,"n":44,"o":132.28,"t":"2026-09-21T18:45:00Z","v":1837,"vw":132.14067},{"c":131.63,"h":131.8,"l":131.63,"n":25,"o":131.8,"t":"2026-09-21T19:00:00Z","v":1380,"vw":131.678204},{"c":131.185,"h":131.2025,"l":131.17,"n":26,"o":131.17,"t":"2026-09-21T19:15:00Z","v":1522,"vw":131.178929},{"c":131.2,"h":131.24,"l":131.15,"n":29,"o":131.15,"t":"2026-09-21T19:30:00Z","v":1361,"vw":131.208636},{"c":131.02,"h":131.47,"l":131.02,"n":148,"o":131.105,"t":"2026-09-21T19:45:00Z","v":4583,"vw":131.215681},{"c":131.16,"h":131.16,"l":131.16,"n":8,"o":131.16,"t":"2026-09-21T20:00:00Z","v":487,"vw":131.16},{"c":131.02,"h":131.02,"l":131.02,"n":16,"o":131.02,"t":"2026-09-21T21:15:00Z","v":227,"vw":131.02},{"c":130.5468,"h":130.5468,"l":130.5468,"n":1,"o":130.5468,"t":"2026-09-21T23:15:00Z","v":550,"vw":130.5468},{"c":132.23,"h":132.23,"l":132.23,"n":1,"o":132.23,"t":"2026-09-21T23:30:00Z","v":130,"vw":132.23},{"c":130.88,"h":130.88,"l":130.88,"n":2,"o":130.88,"t":"2026-09-22T08:00:00Z","v":106,"vw":130.88},{"c":130,"h":130.4,"l":130,"n":2,"o":130.4,"t":"2026-09-22T11:15:00Z","v":300,"vw":130.266667},{"c":130.2,"h":130.2,"l":130.2,"n":1,"o":130.2,"t":"2026-09-22T12:15:00Z","v":100,"vw":130.2},{"c":128.2,"h":130.02,"l":128.2,"n":116,"o":130.02,"t":"2026-09-22T13:30:00Z","v":4474,"vw":129.19403},{"c":129.85,"h":129.85,"l":128.8,"n":15,"o":128.8,"t":"2026-09-22T13:45:00Z","v":894,"vw":129.244},{"c":131,"h":131,"l":129.9,"n":13,"o":129.9,"t":"2026-09-22T14:00:00Z","v":871,"vw":130.432913},{"c":130.76,"h":130.865,"l":130.55,"n":16,"o":130.55,"t":"2026-09-22T14:15:00Z","v":707,"vw":130.744938},{"c":132.46,"h":132.73,"l":131.02,"n":61,"o":131.02,"t":"2026-09-22T14:30:00Z","v":2738,"vw":132.035288},{"c":133.2,"h":133.2,"l":132.5,"n":74,"o":132.6,"t":"2026-09-22T14:45:00Z","v":3516,"vw":132.920042},{"c":134.095,"h":134.095,"l":133.2,"n":19,"o":133.2,"t":"2026-09-22T15:00:00Z","v":636,"vw":133.647301},{"c":134.8166,"h":134.8166,"l":134.1,"n":6,"o":134.1,"t":"2026-09-22T15:15:00Z","v":254,"vw":134.387791},{"c":134.3792,"h":134.4224,"l":134.3792,"n":4,"o":134.4224,"t":"2026-09-22T15:30:00Z","v":548,"vw":134.406005},{"c":133.4071,"h":133.4071,"l":133.4071,"n":2,"o":133.4071,"t":"2026-09-22T16:00:00Z","v":110,"vw":133.4071},{"c":133.2,"h":133.2,"l":133.2,"n":3,"o":133.2,"t":"2026-09-22T16:30:00Z","v":103,"vw":133.2},{"c":133.3,"h":133.42,"l":133.3,"n":8,"o":133.42,"t":"2026-09-22T16:45:00Z","v":208,"vw":133.36},{"c":133.1452,"h":133.1452,"l":133.1452,"n":10,"o":133.1452,"t":"2026-09-22T17:00:00Z","v":1783,"vw":133.1452},{"c":133.16,"h":133.16,"l":133.16,"n":9,"o":133.16,"t":"2026-09-22T17:15:00Z","v":219,"vw":133.16},{"c":133.355,"h":133.355,"l":133.355,"n":2,"o":133.355,"t":"2026-09-22T17:30:00Z","v":150,"vw":133.355},{"c":133.605,"h":133.605,"l":133.605,"n":2,"o":133.605,"t":"2026-09-22T17:45:00Z","v":134,"vw":133.605},{"c":133.62,"h":133.62,"l":133.62,"n":2,"o":133.62,"t":"2026-09-22T18:00:00Z","v":101,"vw":133.62},{"c":133.64,"h":133.64,"l":133.64,"n":2,"o":133.64,"t":"2026-09-22T18:15:00Z","v":102,"vw":133.64},{"c":133.2997,"h":133.41,"l":133.2997,"n":13,"o":133.41,"t":"2026-09-22T19:00:00Z","v":361,"vw":133.359404},{"c":133.31,"h":133.31,"l":133.31,"n":6,"o":133.31,"t":"2026-09-22T19:15:00Z","v":192,"vw":133.31},{"c":133.165,"h":133.165,"l":133.165,"n":5,"o":133.165,"t":"2026-09-22T19:30:00Z","v":169,"vw":133.165},{"c":132.82,"h":133.835,"l":132.8,"n":40,"o":133.835,"t":"2026-09-22T19:45:00Z","v":1658,"vw":133.016818},{"c":132.9,"h":132.9,"l":132.9,"n":5,"o":132.9,"t":"2026-09-22T20:00:00Z","v":224,"vw":132.9},{"c":132.04,"h":132.04,"l":132.04,"n":7,"o":132.04,"t":"2026-09-23T11:30:00Z","v":140,"vw":132.04},{"c":133,"h":133,"l":133,"n":1,"o":133,"t":"2026-09-23T13:15:00Z","v":344,"vw":133},{"c":134.25,"h":135.4,"l":133.17,"n":62,"o":133.17,"t":"2026-09-23T13:30:00Z","v":2695,"vw":134.389608},{"c":132.3614,"h":133.43,"l":132.2,"n":60,"o":133.43,"t":"2026-09-23T13:45:00Z","v":5723,"vw":132.578486},{"c":133.77,"h":133.96,"l":132.62,"n":12,"o":132.62,"t":"2026-09-23T14:00:00Z","v":1650,"vw":133.800308},{"c":134,"h":134.5,"l":134,"n":49,"o":134.265,"t":"2026-09-23T14:15:00Z","v":1942,"vw":134.262006},{"c":131.9,"h":132,"l":131.36,"n":38,"o":132,"t":"2026-09-23T14:45:00Z","v":2801,"vw":131.757437},{"c":131.5,"h":131.88,"l":131.4,"n":47,"o":131.88,"t":"2026-09-23T15:00:00Z","v":2863,"vw":131.662865},{"c":131,"h":131.8544,"l":131,"n":21,"o":131.78,"t":"2026-09-23T15:15:00Z","v":2755,"vw":131.600651},{"c":131.13,"h":131.13,"l":131,"n":5,"o":131,"t":"2026-09-23T15:30:00Z","v":501,"vw":131.040644},{"c":130.37,"h":130.5782,"l":130.37,"n":7,"o":130.5782,"t":"2026-09-23T15:45:00Z","v":321,"vw":130.4394},{"c":130.25,"h":130.25,"l":130,"n":40,"o":130.25,"t":"2026-09-23T16:00:00Z","v":1606,"vw":130.150733},{"c":130,"h":130.06,"l":130,"n":10,"o":130.06,"t":"2026-09-23T16:15:00Z","v":525,"vw":130.022264},{"c":129.8,"h":129.8,"l":129.8,"n":7,"o":129.8,"t":"2026-09-23T16:30:00Z","v":212,"vw":129.8},{"c":129.2881,"h":129.31,"l":129.2259,"n":13,"o":129.31,"t":"2026-09-23T16:45:00Z","v":501,"vw":129.274667},{"c":129.67,"h":129.67,"l":129.0759,"n":47,"o":129.25,"t":"2026-09-23T17:00:00Z","v":1834,"vw":129.289902},{"c":129.41,"h":129.41,"l":129.0551,"n":15,"o":129.2789,"t":"2026-09-23T17:15:00Z","v":1080,"vw":129.214244},{"c":129.8999,"h":129.8999,"l":129.45,"n":6,"o":129.45,"t":"2026-09-23T17:30:00Z","v":256,"vw":129.67495},{"c":129.79,"h":129.79,"l":129.79,"n":1,"o":129.79,"t":"2026-09-23T17:45:00Z","v":100,"vw":129.79},{"c":129,"h":129.111,"l":129,"n":9,"o":129.111,"t":"2026-09-23T18:00:00Z","v":513,"vw":129.056061},{"c":129.05,"h":129.2122,"l":129.05,"n":27,"o":129.2122,"t":"2026-09-23T18:15:00Z","v":594,"vw":129.14732},{"c":129.07,"h":129.07,"l":129.07,"n":3,"o":129.07,"t":"2026-09-23T18:30:00Z","v":204,"vw":129.07},{"c":129.18,"h":129.18,"l":129.18,"n":3,"o":129.18,"t":"2026-09-23T18:45:00Z","v":204,"vw":129.18},{"c":129.925,"h":129.925,"l":129.925,"n":1,"o":129.925,"t":"2026-09-23T19:00:00Z","v":135,"vw":129.925},{"c":129.5,"h":129.5,"l":129.5,"n":2,"o":129.5,"t":"2026-09-23T19:15:00Z","v":102,"vw":129.5},{"c":130.24,"h":130.38,"l":130.16,"n":76,"o":130.35,"t":"2026-09-23T19:45:00Z","v":2281,"vw":130.321942},{"c":130.33,"h":130.33,"l":130.33,"n":6,"o":130.33,"t":"2026-09-23T20:00:00Z","v":208,"vw":130.33},{"c":133.4,"h":133.4,"l":130.39,"n":134,"o":130.39,"t":"2026-09-24T13:30:00Z","v":6647,"vw":132.579038},{"c":134.95,"h":134.95,"l":133.5,"n":97,"o":133.5,"t":"2026-09-24T13:45:00Z","v":5777,"vw":134.426921},{"c":136.27,"h":136.4544,"l":134.52,"n":41,"o":134.52,"t":"2026-09-24T14:00:00Z","v":2787,"vw":135.571494},{"c":135.41,"h":136.51,"l":135.41,"n":47,"o":136.22,"t":"2026-09-24T14:15:00Z","v":1803,"vw":136.019884},{"c":135.2026,"h":135.4446,"l":134.8957,"n":39,"o":134.8957,"t":"2026-09-24T14:30:00Z","v":1451,"vw":135.15032},{"c":134.45,"h":134.45,"l":134.45,"n":4,"o":134.45,"t":"2026-09-24T14:45:00Z","v":372,"vw":134.45},{"c":134.2,"h":134.2,"l":134.08,"n":15,"o":134.08,"t":"2026-09-24T15:00:00Z","v":706,"vw":134.16129},{"c":132.82,"h":133,"l":132.82,"n":7,"o":133,"t":"2026-09-24T15:15:00Z","v":339,"vw":132.94},{"c":132.3,"h":132.6,"l":132.3,"n":10,"o":132.6,"t":"2026-09-24T15:30:00Z","v":678,"vw":132.44},{"c":133.09,"h":133.09,"l":133.08,"n":21,"o":133.08,"t":"2026-09-24T15:45:00Z","v":833,"vw":133.085238},{"c":132.2704,"h":132.4,"l":132.2704,"n":8,"o":132.4,"t":"2026-09-24T16:00:00Z","v":415,"vw":132.3379},{"c":133.39,"h":133.39,"l":133.39,"n":6,"o":133.39,"t":"2026-09-24T16:15:00Z","v":323,"vw":133.39},{"c":132.845,"h":133.05,"l":132.845,"n":10,"o":133.05,"t":"2026-09-24T16:30:00Z","v":522,"vw":132.9475},{"c":132.22,"h":132.2899,"l":132,"n":48,"o":132.2899,"t":"2026-09-24T16:45:00Z","v":2549,"vw":132.211477},{"c":131.89,"h":131.89,"l":131.89,"n":5,"o":131.89,"t":"2026-09-24T17:00:00Z","v":106,"vw":131.89},{"c":132,"h":132,"l":132,"n":5,"o":132,"t":"2026-09-24T17:15:00Z","v":203,"vw":132},{"c":132.31,"h":132.31,"l":132.31,"n":11,"o":132.31,"t":"2026-09-24T17:30:00Z","v":528,"vw":132.31},{"c":133,"h":133,"l":133,"n":5,"o":133,"t":"2026-09-24T18:00:00Z","v":352,"vw":133},{"c":133.85,"h":133.85,"l":133.83,"n":13,"o":133.83,"t":"2026-09-24T19:30:00Z","v":823,"vw":133.845},{"c":132.91,"h":133.7,"l":132.9,"n":69,"o":133.7,"t":"2026-09-24T19:45:00Z","v":1830,"vw":133.373267},{"c":132.67,"h":132.67,"l":132.67,"n":7,"o":132.67,"t":"2026-09-24T20:00:00Z","v":206,"vw":132.67},{"c":132.75,"h":132.75,"l":132.75,"n":1,"o":132.75,"t":"2026-09-25T13:15:00Z","v":100,"vw":132.75},{"c":131.4,"h":133.02,"l":131.4,"n":34,"o":133.02,"t":"2026-09-25T13:30:00Z","v":2511,"vw":132.095676},{"c":131.44,"h":131.47,"l":130.91,"n":37,"o":131.25,"t":"2026-09-25T13:45:00Z","v":2240,"vw":131.170333},{"c":130.38,"h":130.5,"l":130.01,"n":53,"o":130.5,"t":"2026-09-25T14:00:00Z","v":3019,"vw":130.232621},{"c":130.67,"h":131,"l":130.67,"n":7,"o":130.69,"t":"2026-09-25T14:15:00Z","v":673,"vw":130.830813},{"c":131.335,"h":131.38,"l":131.335,"n":4,"o":131.38,"t":"2026-09-25T14:30:00Z","v":255,"vw":131.3575},{"c":131.58,"h":131.68,"l":131.495,"n":8,"o":131.495,"t":"2026-09-25T14:45:00Z","v":1102,"vw":131.607971},{"c":132.5,"h":132.5,"l":132.5,"n":1,"o":132.5,"t":"2026-09-25T15:00:00Z","v":100,"vw":132.5},{"c":132.65,"h":132.65,"l":132.5,"n":8,"o":132.5,"t":"2026-09-25T15:30:00Z","v":543,"vw":132.561765},{"c":132.8,"h":133,"l":132.8,"n":26,"o":132.8,"t":"2026-09-25T16:00:00Z","v":1462,"vw":132.88329},{"c":132.2434,"h":132.2434,"l":132.2434,"n":4,"o":132.2434,"t":"2026-09-25T16:15:00Z","v":266,"vw":132.2434},{"c":132.8,"h":132.8,"l":132.36,"n":35,"o":132.36,"t":"2026-09-25T16:30:00Z","v":1342,"vw":132.627304},{"c":132.47,"h":132.47,"l":132.47,"n":2,"o":132.47,"t":"2026-09-25T17:00:00Z","v":180,"vw":132.47},{"c":133,"h":133,"l":133,"n":3,"o":133,"t":"2026-09-25T17:30:00Z","v":202,"vw":133},{"c":133.2,"h":133.2,"l":133.2,"n":4,"o":133.2,"t":"2026-09-25T17:45:00Z","v":167,"vw":133.2},{"c":133.5103,"h":133.5103,"l":133.03,"n":25,"o":133.09,"t":"2026-09-25T18:00:00Z","v":2218,"vw":133.12146},{"c":133.9,"h":134.1,"l":133.86,"n":15,"o":133.86,"t":"2026-09-25T18:30:00Z","v":870,"vw":133.906667},{"c":134.1,"h":134.1,"l":133.95,"n":12,"o":133.95,"t":"2026-09-25T18:45:00Z","v":641,"vw":134.02},{"c":134.4843,"h":134.4843,"l":134.4799,"n":10,"o":134.4799,"t":"2026-09-25T19:00:00Z","v":380,"vw":134.481438},{"c":133.9714,"h":133.9714,"l":133.9714,"n":4,"o":133.9714,"t":"2026-09-25T19:15:00Z","v":157,"vw":133.9714},{"c":134.4672,"h":134.4935,"l":133.925,"n":28,"o":134.05,"t":"2026-09-25T19:30:00Z","v":3084,"vw":134.112712},{"c":134.56,"h":135.05,"l":134.545,"n":177,"o":134.7228,"t":"2026-09-25T19:45:00Z","v":4729,"vw":134.798679},{"c":134.56,"h":134.56,"l":134.56,"n":4,"o":134.56,"t":"2026-09-25T20:00:00Z","v":221,"vw":134.56},{"c":134,"h":134,"l":134,"n":1,"o":134,"t":"2026-09-28T11:30:00Z","v":230,"vw":134},{"c":134.7239,"h":134.7239,"l":132,"n":66,"o":132.9,"t":"2026-09-28T13:30:00Z","v":5200,"vw":133.09281},{"c":134.8,"h":134.88,"l":133.51,"n":28,"o":134.88,"t":"2026-09-28T13:45:00Z","v":1984,"vw":134.379767},{"c":134.8439,"h":134.8439,"l":134.6,"n":13,"o":134.6,"t":"2026-09-28T14:00:00Z","v":727,"vw":134.723393},{"c":134.4,"h":134.4,"l":134.2578,"n":8,"o":134.37,"t":"2026-09-28T14:15:00Z","v":1150,"vw":134.363213},{"c":135,"h":135,"l":135,"n":1,"o":135,"t":"2026-09-28T14:30:00Z","v":100,"vw":135},{"c":135.055,"h":135.37,"l":134.9501,"n":14,"o":135.37,"t":"2026-09-28T14:45:00Z","v":1674,"vw":135.120937},{"c":135.58,"h":135.58,"l":135.58,"n":3,"o":135.58,"t":"2026-09-28T15:00:00Z","v":369,"vw":135.58},{"c":135.7799,"h":135.8,"l":135.485,"n":7,"o":135.485,"t":"2026-09-28T15:15:00Z","v":521,"vw":135.710462},{"c":135.03,"h":135.03,"l":135.03,"n":1,"o":135.03,"t":"2026-09-28T15:45:00Z","v":200,"vw":135.03},{"c":136.15,"h":136.15,"l":135.42,"n":10,"o":135.7453,"t":"2026-09-28T16:15:00Z","v":946,"vw":135.865642},{"c":136.49,"h":136.49,"l":136.449,"n":10,"o":136.465,"t":"2026-09-28T16:30:00Z","v":1002,"vw":136.4769},{"c":137.2821,"h":137.2821,"l":136.37,"n":20,"o":136.4099,"t":"2026-09-28T17:00:00Z","v":998,"vw":136.6363},{"c":135.77,"h":136.2495,"l":135.77,"n":4,"o":136.2495,"t":"2026-09-28T17:15:00Z","v":329,"vw":136.065077},{"c":135.565,"h":135.565,"l":135.565,"n":1,"o":135.565,"t":"2026-09-28T17:30:00Z","v":100,"vw":135.565},{"c":135.51,"h":135.51,"l":135.51,"n":7,"o":135.51,"t":"2026-09-28T17:45:00Z","v":2270,"vw":135.51},{"c":135.515,"h":135.515,"l":135.515,"n":2,"o":135.515,"t":"2026-09-28T18:15:00Z","v":283,"vw":135.515},{"c":135.595,"h":135.75,"l":135.4199,"n":22,"o":135.4199,"t":"2026-09-28T18:30:00Z","v":2689,"vw":135.69594},{"c":136.0265,"h":136.085,"l":136.0265,"n":3,"o":136.085,"t":"2026-09-28T18:45:00Z","v":304,"vw":136.0655},{"c":135.85,"h":135.85,"l":135.85,"n":1,"o":135.85,"t":"2026-09-28T19:15:00Z","v":200,"vw":135.85},{"c":136.195,"h":136.195,"l":136.195,"n":4,"o":136.195,"t":"2026-09-28T19:30:00Z","v":149,"vw":136.195},{"c":135.69,"h":135.8,"l":135.5,"n":142,"o":135.6,"t":"2026-09-28T19:45:00Z","v":6801,"vw":135.730469},{"c":135.73,"h":135.73,"l":135.73,"n":6,"o":135.73,"t":"2026-09-28T20:00:00Z","v":423,"vw":135.73},{"c":137,"h":137,"l":137,"n":1,"o":137,"t":"2026-09-29T12:00:00Z","v":150,"vw":137},{"c":134.6,"h":135.68,"l":133.745,"n":86,"o":134.57,"t":"2026-09-29T13:30:00Z","v":5737,"vw":134.594884},{"c":134,"h":134,"l":134,"n":6,"o":134,"t":"2026-09-29T13:45:00Z","v":177,"vw":134},{"c":132.6,"h":134.08,"l":132.6,"n":35,"o":134.08,"t":"2026-09-29T14:00:00Z","v":2239,"vw":133.106925},{"c":131.3738,"h":133.05,"l":131.18,"n":46,"o":133.05,"t":"2026-09-29T14:15:00Z","v":2753,"vw":132.11323},{"c":130.18,"h":131.18,"l":130.18,"n":66,"o":131.18,"t":"2026-09-29T14:30:00Z","v":3863,"vw":130.58064},{"c":131.43,"h":131.43,"l":131.07,"n":2,"o":131.07,"t":"2026-09-29T14:45:00Z","v":310,"vw":131.273226},{"c":131.16,"h":131.16,"l":131.16,"n":2,"o":131.16,"t":"2026-09-29T15:00:00Z","v":201,"vw":131.16},{"c":131.18,"h":131.18,"l":131.11,"n":11,"o":131.11,"t":"2026-09-29T15:15:00Z","v":617,"vw":131.1525},{"c":131.9,"h":131.9,"l":131.9,"n":2,"o":131.9,"t":"2026-09-29T15:30:00Z","v":570,"vw":131.9},{"c":131.6777,"h":131.6777,"l":131.6777,"n":2,"o":131.6777,"t":"2026-09-29T15:45:00Z","v":193,"vw":131.6777},{"c":131.25,"h":131.515,"l":131.25,"n":21,"o":131.4,"t":"2026-09-29T16:15:00Z","v":904,"vw":131.371521},{"c":131.68,"h":131.68,"l":131.63,"n":3,"o":131.68,"t":"2026-09-29T16:30:00Z","v":300,"vw":131.663333},{"c":132.0023,"h":132.0023,"l":132.0023,"n":1,"o":132.0023,"t":"2026-09-29T16:45:00Z","v":100,"vw":132.0023},{"c":132.58,"h":132.58,"l":132.58,"n":1,"o":132.58,"t":"2026-09-29T17:15:00Z","v":100,"vw":132.58},{"c":132.9199,"h":132.9199,"l":132.9199,"n":1,"o":132.9199,"t":"2026-09-29T17:45:00Z","v":100,"vw":132.9199},{"c":133.5,"h":134,"l":133.5,"n":33,"o":133.6,"t":"2026-09-29T18:15:00Z","v":1872,"vw":133.804464},{"c":133.57,"h":133.82,"l":133.475,"n":46,"o":133.6,"t":"2026-09-29T18:30:00Z","v":2286,"vw":133.671216},{"c":133.39,"h":133.5999,"l":133.39,"n":35,"o":133.5534,"t":"2026-09-29T18:45:00Z","v":2363,"vw":133.46165},{"c":133.8,"h":133.8,"l":133.48,"n":33,"o":133.48,"t":"2026-09-29T19:00:00Z","v":1150,"vw":133.642623},{"c":133.9754,"h":134.1599,"l":133.9754,"n":48,"o":134,"t":"2026-09-29T19:15:00Z","v":4607,"vw":134.082222},{"c":134.11,"h":134.3,"l":133.94,"n":78,"o":134.25,"t":"2026-09-29T19:30:00Z","v":2757,"vw":134.204372},{"c":134.535,"h":134.535,"l":134.0214,"n":124,"o":134.21,"t":"2026-09-29T19:45:00Z","v":4357,"vw":134.092143},{"c":134.71,"h":134.71,"l":134.71,"n":6,"o":134.71,"t":"2026-09-29T20:00:00Z","v":218,"vw":134.71},{"c":136.8419,"h":136.8419,"l":136.8419,"n":1,"o":136.8419,"t":"2026-09-30T08:15:00Z","v":500,"vw":136.8419},{"c":132.3756,"h":132.3756,"l":132.3756,"n":1,"o":132.3756,"t":"2026-09-30T12:30:00Z","v":193,"vw":132.3756},{"c":132.6,"h":133.4,"l":132.6,"n":62,"o":132.6,"t":"2026-09-30T13:30:00Z","v":3492,"vw":132.936929},{"c":132.51,"h":132.51,"l":132,"n":50,"o":132.3,"t":"2026-09-30T13:45:00Z","v":2128,"vw":132.170037},{"c":132.09,"h":132.09,"l":131.6,"n":30,"o":131.97,"t":"2026-09-30T14:00:00Z","v":1975,"vw":131.887304},{"c":131.83,"h":133.33,"l":131.8,"n":203,"o":132.45,"t":"2026-09-30T14:15:00Z","v":13228,"vw":132.251666},{"c":132,"h":132,"l":132,"n":7,"o":132,"t":"2026-09-30T14:30:00Z","v":502,"vw":132},{"c":133.2,"h":133.2,"l":132.5,"n":11,"o":132.5,"t":"2026-09-30T14:45:00Z","v":819,"vw":132.841157},{"c":132.8,"h":132.8,"l":132.8,"n":1,"o":132.8,"t":"2026-09-30T15:00:00Z","v":100,"vw":132.8},{"c":133.6,"h":133.6,"l":133.6,"n":1,"o":133.6,"t":"2026-09-30T15:15:00Z","v":200,"vw":133.6},{"c":133.29,"h":133.29,"l":133.29,"n":3,"o":133.29,"t":"2026-09-30T15:30:00Z","v":103,"vw":133.29},{"c":133.31,"h":133.315,"l":133.15,"n":21,"o":133.3049,"t":"2026-09-30T15:45:00Z","v":1119,"vw":133.281664},{"c":133.635,"h":133.75,"l":133.635,"n":22,"o":133.75,"t":"2026-09-30T16:00:00Z","v":2039,"vw":133.669287},{"c":133.17,"h":133.17,"l":133.17,"n":10,"o":133.17,"t":"2026-09-30T16:15:00Z","v":528,"vw":133.17},{"c":132.459,"h":132.46,"l":132.45,"n":7,"o":132.46,"t":"2026-09-30T16:30:00Z","v":477,"vw":132.457095},{"c":132.59,"h":132.59,"l":132.59,"n":3,"o":132.59,"t":"2026-09-30T16:45:00Z","v":127,"vw":132.59},{"c":132.85,"h":133.105,"l":132.63,"n":12,"o":133.105,"t":"2026-09-30T17:15:00Z","v":597,"vw":132.844271},{"c":133.04,"h":133.04,"l":133.04,"n":60,"o":133.04,"t":"2026-09-30T17:30:00Z","v":2319,"vw":133.04},{"c":132.5901,"h":132.6,"l":132.59,"n":31,"o":132.59,"t":"2026-09-30T17:45:00Z","v":1029,"vw":132.59255},{"c":132,"h":132,"l":132,"n":5,"o":132,"t":"2026-09-30T18:00:00Z","v":233,"vw":132},{"c":131.2,"h":131.8,"l":131.2,"n":35,"o":131.8,"t":"2026-09-30T18:15:00Z","v":1347,"vw":131.529742},{"c":130.6,"h":131,"l":130.6,"n":17,"o":131,"t":"2026-09-30T18:45:00Z","v":769,"vw":130.755535},{"c":130.01,"h":130.01,"l":130.01,"n":28,"o":130.01,"t":"2026-09-30T19:00:00Z","v":582,"vw":130.01},{"c":130.2001,"h":130.6299,"l":130.2001,"n":35,"o":130.395,"t":"2026-09-30T19:15:00Z","v":4911,"vw":130.223052},{"c":129.9,"h":130.2,"l":129.825,"n":36,"o":130.2,"t":"2026-09-30T19:30:00Z","v":1674,"vw":129.944955},{"c":129.8,"h":130.48,"l":129.1833,"n":189,"o":129.8,"t":"2026-09-30T19:45:00Z","v":6422,"vw":129.557624},{"c":129.49,"h":129.49,"l":129.49,"n":7,"o":129.49,"t":"2026-09-30T20:00:00Z","v":422,"vw":129.49},{"c":129.49,"h":129.49,"l":129.49,"n":5,"o":129.49,"t":"2026-10-01T08:00:00Z","v":122,"vw":129.49},{"c":129.5,"h":129.5,"l":129.5,"n":1,"o":129.5,"t":"2026-10-01T12:15:00Z","v":100,"vw":129.5},{"c":129,"h":129,"l":129,"n":5,"o":129,"t":"2026-10-01T13:00:00Z","v":243,"vw":129},{"c":128.394,"h":129,"l":127.1001,"n":82,"o":128.5,"t":"2026-10-01T13:30:00Z","v":4219,"vw":128.534269},{"c":127.12,"h":128.01,"l":127.12,"n":20,"o":128.01,"t":"2026-10-01T13:45:00Z","v":953,"vw":127.613095},{"c":127.25,"h":127.25,"l":126.23,"n":82,"o":126.4244,"t":"2026-10-01T14:00:00Z","v":3138,"vw":126.779832},{"c":126.4615,"h":126.63,"l":126.2405,"n":41,"o":126.578,"t":"2026-10-01T14:15:00Z","v":4282,"vw":126.456633},{"c":126.42,"h":126.6,"l":125.99,"n":64,"o":126.6,"t":"2026-10-01T14:30:00Z","v":3775,"vw":126.420383},{"c":126.635,"h":126.635,"l":126.635,"n":2,"o":126.635,"t":"2026-10-01T14:45:00Z","v":158,"vw":126.635},{"c":126.78,"h":126.78,"l":126.4773,"n":18,"o":126.4773,"t":"2026-10-01T15:00:00Z","v":784,"vw":126.674407},{"c":125.85,"h":126,"l":125.85,"n":31,"o":126,"t":"2026-10-01T15:15:00Z","v":934,"vw":125.930822},{"c":125.6,"h":125.93,"l":125.6,"n":41,"o":125.901,"t":"2026-10-01T15:30:00Z","v":2205,"vw":125.779176},{"c":125.09,"h":125.555,"l":125.09,"n":42,"o":125.535,"t":"2026-10-01T15:45:00Z","v":5131,"vw":125.258588},{"c":125,"h":125,"l":125,"n":31,"o":125,"t":"2026-10-01T16:00:00Z","v":3065,"vw":125},{"c":124.875,"h":124.875,"l":124.55,"n":13,"o":124.5984,"t":"2026-10-01T16:15:00Z","v":749,"vw":124.62468},{"c":125,"h":125,"l":124.94,"n":6,"o":124.94,"t":"2026-10-01T16:30:00Z","v":431,"vw":124.97},{"c":124.421,"h":124.94,"l":124.41,"n":55,"o":124.94,"t":"2026-10-01T16:45:00Z","v":1868,"vw":124.499051},{"c":125.01,"h":125.01,"l":124.615,"n":18,"o":124.69,"t":"2026-10-01T17:00:00Z","v":422,"vw":124.771667},{"c":124.955,"h":125,"l":124.955,"n":29,"o":125,"t":"2026-10-01T17:15:00Z","v":846,"vw":124.97},{"c":124.8175,"h":124.94,"l":124.53,"n":45,"o":124.53,"t":"2026-10-01T17:30:00Z","v":3755,"vw":124.651825},{"c":123.79,"h":123.8233,"l":123.79,"n":37,"o":123.8233,"t":"2026-10-01T17:45:00Z","v":5579,"vw":123.798663},{"c":123.94,"h":123.94,"l":123.4768,"n":12,"o":123.94,"t":"2026-10-01T18:00:00Z","v":626,"vw":123.683378},{"c":124.72,"h":124.72,"l":124.38,"n":6,"o":124.38,"t":"2026-10-01T18:15:00Z","v":264,"vw":124.55},{"c":124.3396,"h":124.465,"l":124.3396,"n":4,"o":124.465,"t":"2026-10-01T18:45:00Z","v":568,"vw":124.380809},{"c":124.725,"h":124.725,"l":124.725,"n":1,"o":124.725,"t":"2026-10-01T19:15:00Z","v":100,"vw":124.725},{"c":124.525,"h":124.66,"l":124.525,"n":23,"o":124.66,"t":"2026-10-01T19:30:00Z","v":2167,"vw":124.637416},{"c":123.84,"h":124.83,"l":123.74,"n":248,"o":124.3,"t":"2026-10-01T19:45:00Z","v":14899,"vw":124.112015},{"c":124.04,"h":124.04,"l":124.04,"n":5,"o":124.04,"t":"2026-10-01T20:00:00Z","v":6477,"vw":124.04},{"c":124.07,"h":125.88,"l":124.07,"n":4,"o":125.88,"t":"2026-10-02T12:30:00Z","v":324,"vw":125.266544},{"c":123.305,"h":124.88,"l":122.9,"n":131,"o":124.88,"t":"2026-10-02T13:30:00Z","v":5830,"vw":124.149182},{"c":122,"h":122.5,"l":122,"n":31,"o":122.5,"t":"2026-10-02T13:45:00Z","v":790,"vw":122.280702},{"c":123.66,"h":123.7999,"l":123.5,"n":22,"o":123.5,"t":"2026-10-02T14:00:00Z","v":2206,"vw":123.539914},{"c":123.96,"h":123.96,"l":123.96,"n":2,"o":123.96,"t":"2026-10-02T14:15:00Z","v":150,"vw":123.96},{"c":123.65,"h":124,"l":123.65,"n":27,"o":124,"t":"2026-10-02T14:30:00Z","v":424,"vw":123.85},{"c":123.2,"h":123.93,"l":123.2,"n":67,"o":123.93,"t":"2026-10-02T14:45:00Z","v":979,"vw":123.593997},{"c":122.905,"h":122.905,"l":122.9,"n":4,"o":122.9,"t":"2026-10-02T15:00:00Z","v":307,"vw":122.903333},{"c":123.32,"h":123.32,"l":123.32,"n":3,"o":123.32,"t":"2026-10-02T15:15:00Z","v":170,"vw":123.32},{"c":123.54,"h":123.78,"l":123.54,"n":4,"o":123.78,"t":"2026-10-02T15:30:00Z","v":202,"vw":123.66},{"c":122.16,"h":122.16,"l":121.95,"n":26,"o":122.05,"t":"2026-10-02T16:15:00Z","v":564,"vw":122.053333},{"c":122.79,"h":122.79,"l":122.65,"n":13,"o":122.65,"t":"2026-10-02T16:45:00Z","v":703,"vw":122.687534},{"c":122.68,"h":122.68,"l":122.68,"n":2,"o":122.68,"t":"2026-10-02T17:00:00Z","v":200,"vw":122.68},{"c":122.55,"h":122.55,"l":122.55,"n":6,"o":122.55,"t":"2026-10-02T17:15:00Z","v":782,"vw":122.55},{"c":123.085,"h":123.085,"l":122.865,"n":8,"o":122.89,"t":"2026-10-02T17:30:00Z","v":601,"vw":122.957523},{"c":122.9,"h":122.9,"l":122.9,"n":11,"o":122.9,"t":"2026-10-02T17:45:00Z","v":471,"vw":122.9},{"c":122.64,"h":122.64,"l":122.64,"n":1,"o":122.64,"t":"2026-10-02T18:00:00Z","v":100,"vw":122.64},{"c":122.97,"h":122.97,"l":122.895,"n":7,"o":122.895,"t":"2026-10-02T18:30:00Z","v":353,"vw":122.9325},{"c":123.065,"h":123.065,"l":122.98,"n":5,"o":122.98,"t":"2026-10-02T18:45:00Z","v":407,"vw":123.0225},{"c":123.15,"h":123.15,"l":123.15,"n":2,"o":123.15,"t":"2026-10-02T19:00:00Z","v":101,"vw":123.15},{"c":123.44,"h":123.44,"l":123.44,"n":1,"o":123.44,"t":"2026-10-02T19:15:00Z","v":100,"vw":123.44},{"c":123.72,"h":123.72,"l":123.72,"n":7,"o":123.72,"t":"2026-10-02T19:30:00Z","v":227,"vw":123.72},{"c":123.69,"h":124.2,"l":123.69,"n":116,"o":123.89,"t":"2026-10-02T19:45:00Z","v":3272,"vw":123.928893},{"c":124.02,"h":124.02,"l":124.02,"n":6,"o":124.02,"t":"2026-10-02T20:00:00Z","v":651,"vw":124.02},{"c":123.68,"h":124.355,"l":123.31,"n":61,"o":123.31,"t":"2026-10-05T13:30:00Z","v":4666,"vw":123.426009},{"c":124.07,"h":124.07,"l":123.33,"n":22,"o":123.33,"t":"2026-10-05T13:45:00Z","v":1146,"vw":123.541429},{"c":124.62,"h":124.8581,"l":124.62,"n":3,"o":124.8581,"t":"2026-10-05T14:00:00Z","v":457,"vw":124.672215},{"c":123.4,"h":123.43,"l":123.4,"n":4,"o":123.43,"t":"2026-10-05T14:15:00Z","v":309,"vw":123.41},{"c":123.12,"h":123.14,"l":122.96,"n":11,"o":123.14,"t":"2026-10-05T14:45:00Z","v":679,"vw":123.048464},{"c":123.245,"h":123.245,"l":123.115,"n":5,"o":123.115,"t":"2026-10-05T15:00:00Z","v":496,"vw":123.218367},{"c":123.58,"h":123.58,"l":123.58,"n":2,"o":123.58,"t":"2026-10-05T15:15:00Z","v":101,"vw":123.58},{"c":124.346,"h":124.63,"l":124.3057,"n":11,"o":124.551,"t":"2026-10-05T15:30:00Z","v":1992,"vw":124.42289},{"c":124.6203,"h":124.6203,"l":124.6203,"n":1,"o":124.6203,"t":"2026-10-05T15:45:00Z","v":100,"vw":124.6203},{"c":124.86,"h":124.86,"l":124.8,"n":16,"o":124.8,"t":"2026-10-05T16:00:00Z","v":493,"vw":124.823269},{"c":125.25,"h":125.25,"l":125,"n":14,"o":125,"t":"2026-10-05T16:15:00Z","v":656,"vw":125.15942},{"c":124.77,"h":124.77,"l":124.77,"n":3,"o":124.77,"t":"2026-10-05T16:30:00Z","v":106,"vw":124.77},{"c":125.51,"h":125.76,"l":125.51,"n":2,"o":125.76,"t":"2026-10-05T16:45:00Z","v":300,"vw":125.593333},{"c":125.555,"h":125.555,"l":125.555,"n":3,"o":125.555,"t":"2026-10-05T17:00:00Z","v":203,"vw":125.555},{"c":125.82,"h":125.9,"l":125.82,"n":5,"o":125.9,"t":"2026-10-05T17:15:00Z","v":501,"vw":125.86},{"c":125.85,"h":125.85,"l":125.85,"n":1,"o":125.85,"t":"2026-10-05T18:00:00Z","v":200,"vw":125.85},{"c":125.96,"h":125.96,"l":125.96,"n":3,"o":125.96,"t":"2026-10-05T18:15:00Z","v":162,"vw":125.96},{"c":125.93,"h":126,"l":125.93,"n":8,"o":126,"t":"2026-10-05T18:30:00Z","v":417,"vw":125.963654},{"c":126.255,"h":126.255,"l":125.86,"n":19,"o":125.86,"t":"2026-10-05T18:45:00Z","v":941,"vw":126.114429},{"c":126.6,"h":126.64,"l":126.39,"n":22,"o":126.39,"t":"2026-10-05T19:00:00Z","v":1794,"vw":126.480049},{"c":127.3,"h":127.3,"l":126.8,"n":59,"o":126.8,"t":"2026-10-05T19:15:00Z","v":1462,"vw":127.080311},{"c":126.87,"h":126.87,"l":126.87,"n":3,"o":126.87,"t":"2026-10-05T19:30:00Z","v":104,"vw":126.87},{"c":126.4299,"h":126.655,"l":125.9,"n":102,"o":126.655,"t":"2026-10-05T19:45:00Z","v":3522,"vw":126.278744},{"c":126.65,"h":126.65,"l":126.65,"n":6,"o":126.65,"t":"2026-10-05T20:00:00Z","v":529,"vw":126.65},{"c":127.48,"h":127.48,"l":127.48,"n":1,"o":127.48,"t":"2026-10-06T10:15:00Z","v":100,"vw":127.48},{"c":127.25,"h":127.25,"l":127,"n":6,"o":127,"t":"2026-10-06T12:15:00Z","v":400,"vw":127.125},{"c":129.25,"h":129.5,"l":127.58,"n":133,"o":127.93,"t":"2026-10-06T13:30:00Z","v":6001,"vw":128.509476},{"c":128.23,"h":130,"l":128.23,"n":51,"o":129.9399,"t":"2026-10-06T13:45:00Z","v":3641,"vw":129.810117},{"c":125.35,"h":128.075,"l":125.35,"n":62,"o":128.075,"t":"2026-10-06T14:00:00Z","v":2749,"vw":126.539732},{"c":123.8,"h":125.14,"l":122.87,"n":131,"o":125.14,"t":"2026-10-06T14:15:00Z","v":7371,"vw":123.829437},{"c":123.6,"h":123.6,"l":123.6,"n":21,"o":123.6,"t":"2026-10-06T14:30:00Z","v":697,"vw":123.6},{"c":124.4,"h":124.4,"l":123.2,"n":14,"o":123.3136,"t":"2026-10-06T14:45:00Z","v":3143,"vw":124.021795},{"c":124.755,"h":124.755,"l":124.755,"n":2,"o":124.755,"t":"2026-10-06T15:00:00Z","v":245,"vw":124.755},{"c":126.67,"h":127,"l":126.67,"n":11,"o":127,"t":"2026-10-06T15:30:00Z","v":2183,"vw":126.937143},{"c":126.47,"h":126.67,"l":126.47,"n":8,"o":126.67,"t":"2026-10-06T15:45:00Z","v":510,"vw":126.63},{"c":125.35,"h":125.35,"l":125.35,"n":4,"o":125.35,"t":"2026-10-06T17:15:00Z","v":2014,"vw":125.35},{"c":125.28,"h":125.28,"l":125.1004,"n":4,"o":125.1004,"t":"2026-10-06T17:30:00Z","v":225,"vw":125.181301},{"c":125.38,"h":125.38,"l":125.38,"n":2,"o":125.38,"t":"2026-10-06T17:45:00Z","v":102,"vw":125.38},{"c":125.69,"h":125.69,"l":125.69,"n":2,"o":125.69,"t":"2026-10-06T18:15:00Z","v":202,"vw":125.69},{"c":126.4,"h":126.4,"l":126.4,"n":2,"o":126.4,"t":"2026-10-06T18:30:00Z","v":202,"vw":126.4},{"c":126.075,"h":126.075,"l":126.075,"n":2,"o":126.075,"t":"2026-10-06T19:00:00Z","v":101,"vw":126.075},{"c":125.4,"h":125.4,"l":125.4,"n":2,"o":125.4,"t":"2026-10-06T19:30:00Z","v":101,"vw":125.4},{"c":125.75,"h":125.75,"l":125.7,"n":48,"o":125.7,"t":"2026-10-06T19:45:00Z","v":1343,"vw":125.725},{"c":125.85,"h":125.85,"l":125.85,"n":5,"o":125.85,"t":"2026-10-06T20:00:00Z","v":667,"vw":125.85},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-10-07T12:00:00Z","v":100,"vw":126},{"c":128.99,"h":129,"l":126.72,"n":103,"o":126.73,"t":"2026-10-07T13:30:00Z","v":8617,"vw":128.385932},{"c":129.6,"h":130,"l":129,"n":85,"o":129,"t":"2026-10-07T13:45:00Z","v":5705,"vw":129.566614},{"c":129.69,"h":130.125,"l":129.69,"n":56,"o":130,"t":"2026-10-07T14:00:00Z","v":6310,"vw":129.90909},{"c":130,"h":130.1,"l":130,"n":16,"o":130.1,"t":"2026-10-07T14:15:00Z","v":542,"vw":130.048718},{"c":130.0271,"h":130.2647,"l":130.0271,"n":29,"o":130.25,"t":"2026-10-07T14:30:00Z","v":895,"vw":130.180831},{"c":130.265,"h":130.265,"l":130.025,"n":5,"o":130.025,"t":"2026-10-07T14:45:00Z","v":356,"vw":130.145},{"c":130.8599,"h":131.225,"l":130.8599,"n":14,"o":131.225,"t":"2026-10-07T15:00:00Z","v":533,"vw":131.064315},{"c":132.25,"h":132.25,"l":131.3325,"n":14,"o":131.3325,"t":"2026-10-07T15:15:00Z","v":766,"vw":131.997602},{"c":131.95,"h":132.355,"l":131.95,"n":10,"o":132.355,"t":"2026-10-07T15:30:00Z","v":397,"vw":132.103333},{"c":132.71,"h":132.71,"l":131.95,"n":40,"o":131.95,"t":"2026-10-07T15:45:00Z","v":1932,"vw":132.262539},{"c":132.7,"h":132.915,"l":132.68,"n":24,"o":132.68,"t":"2026-10-07T16:00:00Z","v":2132,"vw":132.798357},{"c":132.82,"h":133,"l":132.6399,"n":28,"o":132.6399,"t":"2026-10-07T16:15:00Z","v":2187,"vw":132.857785},{"c":131.8852,"h":131.8852,"l":131.8852,"n":6,"o":131.8852,"t":"2026-10-07T16:30:00Z","v":174,"vw":131.8852},{"c":131.785,"h":131.785,"l":131.785,"n":2,"o":131.785,"t":"2026-10-07T16:45:00Z","v":114,"vw":131.785},{"c":131.8,"h":131.905,"l":131.8,"n":9,"o":131.905,"t":"2026-10-07T17:30:00Z","v":2433,"vw":131.900663},{"c":131.53,"h":131.53,"l":131.53,"n":11,"o":131.53,"t":"2026-10-07T17:45:00Z","v":373,"vw":131.53},{"c":131.2182,"h":131.29,"l":131.2182,"n":8,"o":131.29,"t":"2026-10-07T18:15:00Z","v":1822,"vw":131.258467},{"c":131.54,"h":131.565,"l":131.54,"n":6,"o":131.565,"t":"2026-10-07T18:30:00Z","v":212,"vw":131.5525},{"c":131,"h":131.3399,"l":131,"n":21,"o":131.3399,"t":"2026-10-07T19:00:00Z","v":1099,"vw":131.214525},{"c":129.17,"h":129.17,"l":128.9507,"n":21,"o":129.01,"t":"2026-10-07T19:30:00Z","v":641,"vw":129.060228},{"c":129.502,"h":129.8799,"l":129.3,"n":163,"o":129.3,"t":"2026-10-07T19:45:00Z","v":4694,"vw":129.632306},{"c":129.79,"h":129.79,"l":129.79,"n":7,"o":129.79,"t":"2026-10-07T20:00:00Z","v":391,"vw":129.79},{"c":125.66,"h":128.26,"l":125.4,"n":160,"o":127.55,"t":"2026-10-08T13:30:00Z","v":8108,"vw":126.838409},{"c":126.6,"h":126.6,"l":125.4,"n":12,"o":125.4,"t":"2026-10-08T13:45:00Z","v":649,"vw":125.7},{"c":123.5,"h":126,"l":123.04,"n":160,"o":126,"t":"2026-10-08T14:00:00Z","v":7165,"vw":123.976623},{"c":121.515,"h":123,"l":121.51,"n":168,"o":123,"t":"2026-10-08T14:15:00Z","v":4604,"vw":122.274743},{"c":122.9,"h":122.9,"l":121.5,"n":53,"o":121.59,"t":"2026-10-08T14:30:00Z","v":3250,"vw":122.422904},{"c":122.16,"h":122.7,"l":122,"n":31,"o":122.7,"t":"2026-10-08T14:45:00Z","v":1576,"vw":122.430663},{"c":122.5705,"h":122.5705,"l":122.3,"n":9,"o":122.3,"t":"2026-10-08T15:00:00Z","v":220,"vw":122.43525},{"c":122.635,"h":122.635,"l":122.2501,"n":3,"o":122.2501,"t":"2026-10-08T15:15:00Z","v":391,"vw":122.447485},{"c":122.73,"h":122.73,"l":122.73,"n":5,"o":122.73,"t":"2026-10-08T15:30:00Z","v":226,"vw":122.73},{"c":122,"h":122.13,"l":122,"n":20,"o":122.1,"t":"2026-10-08T15:45:00Z","v":606,"vw":122.076667},{"c":122.17,"h":122.17,"l":122.17,"n":1,"o":122.17,"t":"2026-10-08T16:00:00Z","v":100,"vw":122.17},{"c":122.4,"h":122.849,"l":121.8,"n":25,"o":121.81,"t":"2026-10-08T16:15:00Z","v":1072,"vw":122.312076},{"c":122.5,"h":122.5,"l":122,"n":27,"o":122.17,"t":"2026-10-08T16:30:00Z","v":1290,"vw":122.153608},{"c":125.386,"h":125.386,"l":125.31,"n":7,"o":125.31,"t":"2026-10-08T16:45:00Z","v":422,"vw":125.345467},{"c":125,"h":125.93,"l":125,"n":77,"o":125.44,"t":"2026-10-08T17:00:00Z","v":3160,"vw":125.224702},{"c":125.8,"h":125.8,"l":125.115,"n":11,"o":125.34,"t":"2026-10-08T17:15:00Z","v":517,"vw":125.395128},{"c":125.6,"h":125.6,"l":125.55,"n":10,"o":125.55,"t":"2026-10-08T17:30:00Z","v":486,"vw":125.586604},{"c":125.8681,"h":126,"l":125.76,"n":35,"o":126,"t":"2026-10-08T17:45:00Z","v":1410,"vw":125.953687},{"c":126.4,"h":126.4,"l":126.25,"n":11,"o":126.25,"t":"2026-10-08T18:00:00Z","v":563,"vw":126.325373},{"c":126.115,"h":126.5,"l":126.115,"n":34,"o":126.5,"t":"2026-10-08T18:15:00Z","v":983,"vw":126.361011},{"c":126.94,"h":127,"l":126.75,"n":39,"o":126.75,"t":"2026-10-08T18:30:00Z","v":1072,"vw":126.888},{"c":126.78,"h":126.91,"l":126.78,"n":8,"o":126.91,"t":"2026-10-08T18:45:00Z","v":426,"vw":126.833333},{"c":127.25,"h":127.25,"l":126.73,"n":33,"o":126.8049,"t":"2026-10-08T19:00:00Z","v":1730,"vw":126.933566},{"c":127.6258,"h":127.6258,"l":127.36,"n":13,"o":127.6,"t":"2026-10-08T19:15:00Z","v":2606,"vw":127.611917},{"c":128.05,"h":128.05,"l":127.3543,"n":169,"o":127.5,"t":"2026-10-08T19:45:00Z","v":6730,"vw":127.811899},{"c":128.05,"h":128.05,"l":128.05,"n":6,"o":128.05,"t":"2026-10-08T20:00:00Z","v":261,"vw":128.05},{"c":127.98,"h":127.98,"l":127.98,"n":1,"o":127.98,"t":"2026-10-09T12:30:00Z","v":117,"vw":127.98},{"c":131.1,"h":131.1,"l":126.5,"n":163,"o":127.4,"t":"2026-10-09T13:30:00Z","v":9212,"vw":128.805173},{"c":132.245,"h":132.245,"l":131.2878,"n":90,"o":131.2878,"t":"2026-10-09T13:45:00Z","v":4817,"vw":131.868264},{"c":133.319,"h":133.319,"l":132.3057,"n":60,"o":132.9642,"t":"2026-10-09T14:00:00Z","v":1757,"vw":132.695374},{"c":132.66,"h":132.66,"l":132.57,"n":12,"o":132.57,"t":"2026-10-09T14:15:00Z","v":936,"vw":132.648765},{"c":131.4756,"h":132.35,"l":131.2745,"n":15,"o":132.35,"t":"2026-10-09T14:30:00Z","v":3001,"vw":131.418939},{"c":130.375,"h":130.375,"l":129.95,"n":14,"o":129.98,"t":"2026-10-09T14:45:00Z","v":884,"vw":130.052226},{"c":131.9393,"h":131.9393,"l":131.5,"n":8,"o":131.925,"t":"2026-10-09T15:15:00Z","v":379,"vw":131.806643},{"c":131.7198,"h":131.7198,"l":131.7198,"n":1,"o":131.7198,"t":"2026-10-09T15:30:00Z","v":100,"vw":131.7198},{"c":132.03,"h":132.18,"l":132.03,"n":13,"o":132.18,"t":"2026-10-09T16:00:00Z","v":1086,"vw":132.113628},{"c":133.5,"h":133.5,"l":132.85,"n":55,"o":132.85,"t":"2026-10-09T16:15:00Z","v":2589,"vw":132.968537},{"c":133.625,"h":133.66,"l":133.59,"n":14,"o":133.66,"t":"2026-10-09T16:30:00Z","v":437,"vw":133.625},{"c":133.16,"h":133.16,"l":133.15,"n":28,"o":133.15,"t":"2026-10-09T16:45:00Z","v":1771,"vw":133.152258},{"c":134.09,"h":134.09,"l":133.75,"n":25,"o":133.805,"t":"2026-10-09T17:00:00Z","v":1732,"vw":133.927589},{"c":133.74,"h":133.755,"l":133.74,"n":6,"o":133.755,"t":"2026-10-09T17:15:00Z","v":292,"vw":133.749755},{"c":134.42,"h":134.42,"l":134.4,"n":10,"o":134.4,"t":"2026-10-09T17:30:00Z","v":322,"vw":134.411111},{"c":133.875,"h":133.875,"l":133.875,"n":8,"o":133.875,"t":"2026-10-09T18:15:00Z","v":134,"vw":133.875},{"c":134.05,"h":134.05,"l":134.05,"n":1,"o":134.05,"t":"2026-10-09T18:30:00Z","v":100,"vw":134.05},{"c":133.8958,"h":134.02,"l":133.8958,"n":21,"o":134.02,"t":"2026-10-09T18:45:00Z","v":816,"vw":133.947654},{"c":134.15,"h":134.15,"l":134.03,"n":11,"o":134.03,"t":"2026-10-09T19:00:00Z","v":729,"vw":134.125106},{"c":133.96,"h":134.06,"l":133.85,"n":12,"o":133.85,"t":"2026-10-09T19:15:00Z","v":2373,"vw":133.95956},{"c":134.06,"h":134.09,"l":133.88,"n":82,"o":133.88,"t":"2026-10-09T19:30:00Z","v":3260,"vw":133.940571},{"c":133.8,"h":134.12,"l":133.58,"n":155,"o":134.11,"t":"2026-10-09T19:45:00Z","v":4947,"vw":133.781629},{"c":134.15,"h":134.15,"l":134.15,"n":7,"o":134.15,"t":"2026-10-09T20:00:00Z","v":458,"vw":134.15},{"c":133.5,"h":133.5,"l":133.5,"n":1,"o":133.5,"t":"2026-10-09T22:00:00Z","v":400,"vw":133.5},{"c":134.5,"h":135.67,"l":134.5,"n":46,"o":135.67,"t":"2026-10-12T13:30:00Z","v":2788,"vw":135.434863},{"c":135.26,"h":135.26,"l":134.25,"n":40,"o":134.8,"t":"2026-10-12T13:45:00Z","v":1921,"vw":134.715279},{"c":136.31,"h":136.31,"l":135.25,"n":14,"o":135.25,"t":"2026-10-12T14:00:00Z","v":588,"vw":136.04055},{"c":135.7158,"h":136,"l":135.5499,"n":19,"o":135.6,"t":"2026-10-12T14:15:00Z","v":968,"vw":135.711938},{"c":135.64,"h":135.64,"l":135.125,"n":9,"o":135.3013,"t":"2026-10-12T14:30:00Z","v":715,"vw":135.363167},{"c":135.42,"h":135.42,"l":135.2427,"n":4,"o":135.2427,"t":"2026-10-12T14:45:00Z","v":491,"vw":135.2821},{"c":135.4156,"h":135.4156,"l":135.4156,"n":1,"o":135.4156,"t":"2026-10-12T15:00:00Z","v":100,"vw":135.4156},{"c":135.2581,"h":135.33,"l":135.2581,"n":16,"o":135.33,"t":"2026-10-12T15:30:00Z","v":422,"vw":135.29405},{"c":135.13,"h":135.315,"l":135.13,"n":7,"o":135.315,"t":"2026-10-12T16:30:00Z","v":306,"vw":135.2225},{"c":135,"h":135,"l":135,"n":8,"o":135,"t":"2026-10-12T16:45:00Z","v":177,"vw":135},{"c":135.57,"h":135.57,"l":135.57,"n":2,"o":135.57,"t":"2026-10-12T17:15:00Z","v":201,"vw":135.57},{"c":135.19,"h":135.335,"l":135.19,"n":4,"o":135.335,"t":"2026-10-12T17:30:00Z","v":688,"vw":135.313832},{"c":135.44,"h":135.44,"l":135.44,"n":13,"o":135.44,"t":"2026-10-12T17:45:00Z","v":117,"vw":135.44},{"c":135.735,"h":135.735,"l":135.735,"n":2,"o":135.735,"t":"2026-10-12T18:15:00Z","v":120,"vw":135.735},{"c":135.83,"h":135.83,"l":135.67,"n":9,"o":135.67,"t":"2026-10-12T18:30:00Z","v":496,"vw":135.751325},{"c":136.265,"h":136.265,"l":136.22,"n":9,"o":136.22,"t":"2026-10-12T18:45:00Z","v":484,"vw":136.247732},{"c":136.245,"h":136.31,"l":136.245,"n":14,"o":136.31,"t":"2026-10-12T19:00:00Z","v":611,"vw":136.293921},{"c":135.7583,"h":135.99,"l":135.7583,"n":6,"o":135.99,"t":"2026-10-12T19:15:00Z","v":364,"vw":135.863618},{"c":136.33,"h":136.33,"l":135.99,"n":24,"o":136,"t":"2026-10-12T19:30:00Z","v":1094,"vw":136.041527},{"c":136.455,"h":136.65,"l":136.43,"n":97,"o":136.43,"t":"2026-10-12T19:45:00Z","v":2422,"vw":136.5312},{"c":136.78,"h":136.78,"l":136.78,"n":6,"o":136.78,"t":"2026-10-12T20:00:00Z","v":400,"vw":136.78},{"c":136.7,"h":136.7,"l":136.7,"n":1,"o":136.7,"t":"2026-10-12T20:30:00Z","v":250,"vw":136.7},{"c":143.04,"h":143.04,"l":143.04,"n":3,"o":143.04,"t":"2026-10-13T10:00:00Z","v":158,"vw":143.04},{"c":136.01,"h":136.01,"l":136.01,"n":1,"o":136.01,"t":"2026-10-13T10:30:00Z","v":150,"vw":136.01},{"c":139.94,"h":139.94,"l":139.6,"n":276,"o":139.6,"t":"2026-10-13T12:00:00Z","v":15008,"vw":139.916254},{"c":140,"h":140,"l":140,"n":1,"o":140,"t":"2026-10-13T12:15:00Z","v":100,"vw":140},{"c":139.5,"h":139.5,"l":139.5,"n":1,"o":139.5,"t":"2026-10-13T12:45:00Z","v":100,"vw":139.5},{"c":138.37,"h":138.37,"l":138.37,"n":4,"o":138.37,"t":"2026-10-13T13:15:00Z","v":304,"vw":138.37},{"c":135.0844,"h":138.37,"l":135.0844,"n":220,"o":138.37,"t":"2026-10-13T13:30:00Z","v":6691,"vw":137.312386},{"c":132.15,"h":134,"l":132.15,"n":71,"o":134,"t":"2026-10-13T13:45:00Z","v":17401,"vw":133.356882},{"c":130.73,"h":131.82,"l":130.73,"n":59,"o":131.82,"t":"2026-10-13T14:00:00Z","v":2550,"vw":131.265468},{"c":132.19,"h":132.19,"l":131.6,"n":12,"o":131.6,"t":"2026-10-13T14:15:00Z","v":624,"vw":131.907363},{"c":132.205,"h":132.205,"l":132.205,"n":4,"o":132.205,"t":"2026-10-13T14:30:00Z","v":110,"vw":132.205},{"c":132.3,"h":132.61,"l":132.3,"n":5,"o":132.61,"t":"2026-10-13T14:45:00Z","v":441,"vw":132.386111},{"c":132.335,"h":132.47,"l":132.26,"n":9,"o":132.43,"t":"2026-10-13T15:00:00Z","v":879,"vw":132.351527},{"c":132.175,"h":132.25,"l":132.175,"n":3,"o":132.25,"t":"2026-10-13T15:15:00Z","v":404,"vw":132.19375},{"c":132,"h":132,"l":132,"n":3,"o":132,"t":"2026-10-13T15:30:00Z","v":231,"vw":132},{"c":131.7,"h":132,"l":131.7,"n":16,"o":132,"t":"2026-10-13T16:00:00Z","v":830,"vw":131.852483},{"c":131.765,"h":131.765,"l":131.765,"n":1,"o":131.765,"t":"2026-10-13T16:15:00Z","v":100,"vw":131.765},{"c":131,"h":131,"l":131,"n":9,"o":131,"t":"2026-10-13T16:30:00Z","v":254,"vw":131},{"c":132,"h":132,"l":132,"n":3,"o":132,"t":"2026-10-13T16:45:00Z","v":262,"vw":132},{"c":132.205,"h":132.205,"l":132.205,"n":2,"o":132.205,"t":"2026-10-13T17:00:00Z","v":139,"vw":132.205},{"c":131.15,"h":131.52,"l":131.15,"n":7,"o":131.52,"t":"2026-10-13T17:45:00Z","v":525,"vw":131.35913},{"c":131.33,"h":131.33,"l":131.15,"n":15,"o":131.2,"t":"2026-10-13T18:15:00Z","v":695,"vw":131.224343},{"c":131.7869,"h":131.7869,"l":131.7869,"n":5,"o":131.7869,"t":"2026-10-13T18:30:00Z","v":322,"vw":131.7869},{"c":131.325,"h":131.325,"l":131.32,"n":4,"o":131.32,"t":"2026-10-13T18:45:00Z","v":326,"vw":131.323462},{"c":131.31,"h":131.31,"l":131.21,"n":10,"o":131.211,"t":"2026-10-13T19:00:00Z","v":1197,"vw":131.226281},{"c":131.25,"h":131.25,"l":131.15,"n":33,"o":131.22,"t":"2026-10-13T19:15:00Z","v":2404,"vw":131.237209},{"c":131.675,"h":131.77,"l":131.57,"n":10,"o":131.57,"t":"2026-10-13T19:30:00Z","v":990,"vw":131.736256},{"c":131.36,"h":131.9297,"l":130.96,"n":128,"o":131.9297,"t":"2026-10-13T19:45:00Z","v":3653,"vw":131.429834},{"c":131.19,"h":131.19,"l":131.19,"n":5,"o":131.19,"t":"2026-10-13T20:00:00Z","v":275,"vw":131.19},{"c":131.93,"h":131.93,"l":131.93,"n":1,"o":131.93,"t":"2026-10-14T11:00:00Z","v":155,"vw":131.93},{"c":130.98,"h":130.98,"l":130.98,"n":1,"o":130.98,"t":"2026-10-14T13:15:00Z","v":696,"vw":130.98},{"c":138.05,"h":138.3,"l":133.43,"n":198,"o":133.43,"t":"2026-10-14T13:30:00Z","v":10537,"vw":135.440648},{"c":137.4799,"h":138.9053,"l":137.32,"n":78,"o":138.005,"t":"2026-10-14T13:45:00Z","v":4079,"vw":138.073389},{"c":137.48,"h":138.57,"l":137.27,"n":42,"o":137.27,"t":"2026-10-14T14:00:00Z","v":2682,"vw":137.669563},{"c":137.78,"h":138.155,"l":137.78,"n":10,"o":138.155,"t":"2026-10-14T14:15:00Z","v":406,"vw":137.932612},{"c":136.97,"h":137.19,"l":136.88,"n":20,"o":137.19,"t":"2026-10-14T14:30:00Z","v":932,"vw":137.090126},{"c":137.75,"h":137.77,"l":136.84,"n":45,"o":137,"t":"2026-10-14T14:45:00Z","v":2753,"vw":137.432409},{"c":137.92,"h":138.01,"l":137.24,"n":13,"o":137.24,"t":"2026-10-14T15:00:00Z","v":1442,"vw":137.704635},{"c":138.91,"h":139.13,"l":138.34,"n":41,"o":138.34,"t":"2026-10-14T15:15:00Z","v":2024,"vw":138.646526},{"c":139.0185,"h":139.0185,"l":138.49,"n":47,"o":138.67,"t":"2026-10-14T15:30:00Z","v":3430,"vw":138.750764},{"c":139.055,"h":139.275,"l":139.055,"n":18,"o":139.275,"t":"2026-10-14T15:45:00Z","v":1075,"vw":139.188603},{"c":139,"h":139.1472,"l":138.8,"n":27,"o":139.1472,"t":"2026-10-14T16:00:00Z","v":1453,"vw":138.991976},{"c":139.36,"h":139.36,"l":139.14,"n":11,"o":139.14,"t":"2026-10-14T16:15:00Z","v":450,"vw":139.301953},{"c":139.1,"h":139.36,"l":139.1,"n":7,"o":139.36,"t":"2026-10-14T16:30:00Z","v":459,"vw":139.273333},{"c":139.21,"h":139.25,"l":139.165,"n":42,"o":139.165,"t":"2026-10-14T16:45:00Z","v":3261,"vw":139.243487},{"c":139.54,"h":139.54,"l":139.54,"n":2,"o":139.54,"t":"2026-10-14T17:00:00Z","v":162,"vw":139.54},{"c":140,"h":140,"l":139.66,"n":24,"o":139.66,"t":"2026-10-14T17:15:00Z","v":2330,"vw":139.98381},{"c":140.375,"h":140.375,"l":139.9501,"n":8,"o":139.9501,"t":"2026-10-14T17:30:00Z","v":464,"vw":140.075775},{"c":139.75,"h":139.97,"l":139.48,"n":28,"o":139.97,"t":"2026-10-14T17:45:00Z","v":1183,"vw":139.727471},{"c":140.4371,"h":140.4371,"l":140.01,"n":25,"o":140.01,"t":"2026-10-14T18:00:00Z","v":1494,"vw":140.333682},{"c":140.5,"h":140.75,"l":140.5,"n":25,"o":140.6548,"t":"2026-10-14T18:15:00Z","v":861,"vw":140.64795},{"c":140.2101,"h":140.4364,"l":140.2101,"n":33,"o":140.4364,"t":"2026-10-14T18:30:00Z","v":2113,"vw":140.271292},{"c":140.6,"h":140.61,"l":140.355,"n":23,"o":140.57,"t":"2026-10-14T18:45:00Z","v":971,"vw":140.498572},{"c":140.73,"h":140.77,"l":140.51,"n":24,"o":140.55,"t":"2026-10-14T19:00:00Z","v":1555,"vw":140.658511},{"c":140.8,"h":140.85,"l":140.6401,"n":32,"o":140.73,"t":"2026-10-14T19:15:00Z","v":2998,"vw":140.703163},{"c":140.42,"h":140.8645,"l":140.42,"n":43,"o":140.8,"t":"2026-10-14T19:30:00Z","v":3858,"vw":140.791882},{"c":140.92,"h":141,"l":140.195,"n":280,"o":140.45,"t":"2026-10-14T19:45:00Z","v":9468,"vw":140.492033},{"c":140.94,"h":140.94,"l":140.94,"n":7,"o":140.94,"t":"2026-10-14T20:00:00Z","v":636,"vw":140.94},{"c":140.8,"h":140.8,"l":140.8,"n":2,"o":140.8,"t":"2026-10-14T20:30:00Z","v":298,"vw":140.8},{"c":142.5,"h":142.5,"l":142.5,"n":1,"o":142.5,"t":"2026-10-14T23:15:00Z","v":119,"vw":142.5},{"c":147,"h":147,"l":147,"n":1,"o":147,"t":"2026-10-15T08:15:00Z","v":100,"vw":147},{"c":148,"h":148,"l":148,"n":1,"o":148,"t":"2026-10-15T08:45:00Z","v":250,"vw":148},{"c":147,"h":147,"l":147,"n":7,"o":147,"t":"2026-10-15T11:45:00Z","v":739,"vw":147},{"c":146.5,"h":146.5,"l":146.5,"n":7,"o":146.5,"t":"2026-10-15T12:00:00Z","v":475,"vw":146.5},{"c":146,"h":146.03,"l":146,"n":17,"o":146,"t":"2026-10-15T12:30:00Z","v":1666,"vw":146.010512},{"c":147.5,"h":147.5,"l":147.5,"n":1,"o":147.5,"t":"2026-10-15T12:45:00Z","v":1000,"vw":147.5},{"c":147.4,"h":147.4,"l":147.3225,"n":4,"o":147.3225,"t":"2026-10-15T13:00:00Z","v":274,"vw":147.365556},{"c":146.26,"h":147.45,"l":146.26,"n":4,"o":147.45,"t":"2026-10-15T13:15:00Z","v":605,"vw":147.251667},{"c":149.25,"h":150.255,"l":146.98,"n":439,"o":146.98,"t":"2026-10-15T13:30:00Z","v":17444,"vw":148.401668},{"c":151.4679,"h":152.1053,"l":148.99,"n":264,"o":149.0356,"t":"2026-10-15T13:45:00Z","v":14830,"vw":150.483759},{"c":151.66,"h":152.2599,"l":150.6001,"n":155,"o":151.4599,"t":"2026-10-15T14:00:00Z","v":6722,"vw":151.519246},{"c":151.42,"h":152.18,"l":151.1,"n":45,"o":152.02,"t":"2026-10-15T14:15:00Z","v":3594,"vw":151.741156},{"c":151.0003,"h":151.394,"l":150.95,"n":49,"o":150.95,"t":"2026-10-15T14:30:00Z","v":5404,"vw":151.163696},{"c":151.25,"h":152,"l":150.8021,"n":106,"o":151.25,"t":"2026-10-15T14:45:00Z","v":8128,"vw":151.473423},{"c":152.15,"h":152.65,"l":151.7554,"n":49,"o":151.7554,"t":"2026-10-15T15:00:00Z","v":1949,"vw":152.48601},{"c":151.95,"h":152.12,"l":151.9,"n":20,"o":151.9,"t":"2026-10-15T15:15:00Z","v":566,"vw":151.954},{"c":152.66,"h":152.97,"l":152.58,"n":31,"o":152.7193,"t":"2026-10-15T15:30:00Z","v":2523,"vw":152.747765},{"c":152.15,"h":152.15,"l":152.0009,"n":4,"o":152.0009,"t":"2026-10-15T15:45:00Z","v":381,"vw":152.0648},{"c":151.77,"h":151.97,"l":151.77,"n":15,"o":151.9,"t":"2026-10-15T16:00:00Z","v":454,"vw":151.890588},{"c":152.37,"h":152.37,"l":151.8181,"n":13,"o":151.8181,"t":"2026-10-15T16:15:00Z","v":922,"vw":152.02944},{"c":152.675,"h":152.77,"l":152.675,"n":25,"o":152.77,"t":"2026-10-15T16:30:00Z","v":4309,"vw":152.706097},{"c":151.7442,"h":152.18,"l":151.71,"n":18,"o":152.18,"t":"2026-10-15T16:45:00Z","v":1799,"vw":151.871438},{"c":151.6701,"h":151.9486,"l":151.6701,"n":10,"o":151.9486,"t":"2026-10-15T17:00:00Z","v":2164,"vw":151.687325},{"c":150.96,"h":150.96,"l":150.96,"n":1,"o":150.96,"t":"2026-10-15T17:30:00Z","v":100,"vw":150.96},{"c":151.03,"h":151.355,"l":151.03,"n":12,"o":151.355,"t":"2026-10-15T18:00:00Z","v":544,"vw":151.11625},{"c":150.84,"h":151.31,"l":150.83,"n":12,"o":151.31,"t":"2026-10-15T18:15:00Z","v":1760,"vw":150.910303},{"c":151.1,"h":151.1,"l":150.56,"n":21,"o":150.56,"t":"2026-10-15T18:30:00Z","v":2938,"vw":150.989935},{"c":150.91,"h":151.062366,"l":150.705917,"n":29,"o":150.705917,"t":"2026-10-15T18:45:00Z","v":2605,"vw":150.889523},{"c":150.925,"h":150.945,"l":150.925,"n":9,"o":150.945,"t":"2026-10-15T19:00:00Z","v":289,"vw":150.937453},{"c":150.935,"h":151.07,"l":150.935,"n":8,"o":151.07,"t":"2026-10-15T19:15:00Z","v":413,"vw":151.013261},{"c":150.6263,"h":150.765,"l":150.6263,"n":3,"o":150.765,"t":"2026-10-15T19:30:00Z","v":842,"vw":150.644463},{"c":148.87,"h":150.355,"l":148.87,"n":240,"o":150.355,"t":"2026-10-15T19:45:00Z","v":6261,"vw":149.442933},{"c":148.74,"h":148.74,"l":148.74,"n":8,"o":148.74,"t":"2026-10-15T20:00:00Z","v":582,"vw":148.74},{"c":145.9,"h":145.9,"l":145.9,"n":2,"o":145.9,"t":"2026-10-15T20:45:00Z","v":166,"vw":145.9},{"c":148.5,"h":148.5,"l":148.5,"n":10,"o":148.5,"t":"2026-10-15T21:45:00Z","v":232,"vw":148.5},{"c":152.3673,"h":152.3673,"l":152.2409,"n":2,"o":152.2409,"t":"2026-10-16T11:30:00Z","v":950,"vw":152.340689},{"c":152.1764,"h":152.3333,"l":152.1764,"n":2,"o":152.3333,"t":"2026-10-16T12:15:00Z","v":300,"vw":152.2287},{"c":152.2,"h":152.2,"l":152.2,"n":1,"o":152.2,"t":"2026-10-16T12:30:00Z","v":1000,"vw":152.2},{"c":152.4671,"h":152.4671,"l":152.4671,"n":1,"o":152.4671,"t":"2026-10-16T13:00:00Z","v":100,"vw":152.4671},{"c":152.8,"h":152.8,"l":152.27,"n":12,"o":152.3,"t":"2026-10-16T13:15:00Z","v":900,"vw":152.54},{"c":149.94,"h":151.84,"l":149.94,"n":67,"o":151.84,"t":"2026-10-16T13:30:00Z","v":2985,"vw":151.389454},{"c":150.084,"h":150.275,"l":149.39,"n":60,"o":149.85,"t":"2026-10-16T13:45:00Z","v":2032,"vw":150.04032},{"c":150.325,"h":150.61,"l":150.2,"n":15,"o":150.2,"t":"2026-10-16T14:00:00Z","v":541,"vw":150.4025},{"c":149.5,"h":149.5,"l":148.905,"n":60,"o":149.2,"t":"2026-10-16T14:15:00Z","v":2067,"vw":149.208005},{"c":148.8932,"h":149.1801,"l":148.815,"n":33,"o":149.0414,"t":"2026-10-16T14:30:00Z","v":3366,"vw":148.912271},{"c":149.7818,"h":149.7818,"l":149.475,"n":21,"o":149.475,"t":"2026-10-16T14:45:00Z","v":1952,"vw":149.694392},{"c":150.06,"h":150.0994,"l":150.06,"n":11,"o":150.0994,"t":"2026-10-16T15:00:00Z","v":374,"vw":150.086524},{"c":150.06,"h":150.06,"l":150.06,"n":9,"o":150.06,"t":"2026-10-16T15:15:00Z","v":151,"vw":150.06},{"c":149,"h":149,"l":148.99,"n":4,"o":148.99,"t":"2026-10-16T15:45:00Z","v":499,"vw":148.99625},{"c":148,"h":148.37,"l":148,"n":28,"o":148.37,"t":"2026-10-16T16:00:00Z","v":953,"vw":148.1},{"c":147.9801,"h":148.31,"l":147.9801,"n":12,"o":148.26,"t":"2026-10-16T16:15:00Z","v":421,"vw":148.184623},{"c":148.26,"h":148.26,"l":148.2001,"n":9,"o":148.2001,"t":"2026-10-16T16:30:00Z","v":862,"vw":148.209715},{"c":148.67,"h":148.67,"l":148.1513,"n":9,"o":148.25,"t":"2026-10-16T16:45:00Z","v":622,"vw":148.301615},{"c":147.4268,"h":147.585,"l":147.4268,"n":12,"o":147.585,"t":"2026-10-16T17:00:00Z","v":833,"vw":147.543812},{"c":147.2538,"h":147.4,"l":147.145,"n":39,"o":147.4,"t":"2026-10-16T17:15:00Z","v":1398,"vw":147.315766},{"c":147.8,"h":148.01,"l":147.59,"n":21,"o":147.59,"t":"2026-10-16T17:30:00Z","v":1024,"vw":147.751708},{"c":147.06,"h":147.06,"l":146.825,"n":33,"o":147.03,"t":"2026-10-16T18:00:00Z","v":2362,"vw":146.885705},{"c":146.93,"h":146.93,"l":146.93,"n":4,"o":146.93,"t":"2026-10-16T18:15:00Z","v":121,"vw":146.93},{"c":146.91,"h":147.205,"l":146.91,"n":7,"o":147.205,"t":"2026-10-16T18:30:00Z","v":465,"vw":147.129681},{"c":146.96,"h":146.9919,"l":146.96,"n":3,"o":146.9919,"t":"2026-10-16T18:45:00Z","v":383,"vw":146.969114},{"c":147.21,"h":147.26,"l":147.02,"n":14,"o":147.02,"t":"2026-10-16T19:00:00Z","v":498,"vw":147.16858},{"c":147.145,"h":147.215,"l":146.91,"n":47,"o":147.215,"t":"2026-10-16T19:15:00Z","v":2401,"vw":147.094024},{"c":147.01,"h":147.315,"l":147.01,"n":23,"o":147.172,"t":"2026-10-16T19:30:00Z","v":1405,"vw":147.126699},{"c":147.64,"h":147.77,"l":146.65,"n":450,"o":147.225,"t":"2026-10-16T19:45:00Z","v":19285,"vw":147.368424},{"c":147.76,"h":147.76,"l":147.76,"n":5,"o":147.76,"t":"2026-10-16T20:00:00Z","v":12468,"vw":147.76},{"c":148,"h":148,"l":148,"n":15,"o":148,"t":"2026-10-16T21:30:00Z","v":1037,"vw":148},{"c":144.4099,"h":144.4099,"l":144.4099,"n":3,"o":144.4099,"t":"2026-10-19T11:15:00Z","v":2007,"vw":144.4099},{"c":148.03,"h":149,"l":144.93,"n":143,"o":145.17,"t":"2026-10-19T13:30:00Z","v":6636,"vw":146.185482},{"c":147.8748,"h":147.8748,"l":146.5,"n":43,"o":146.86,"t":"2026-10-19T13:45:00Z","v":2297,"vw":146.944925},{"c":147.595,"h":147.595,"l":147.595,"n":3,"o":147.595,"t":"2026-10-19T14:00:00Z","v":102,"vw":147.595},{"c":147.42,"h":147.42,"l":147.185,"n":5,"o":147.185,"t":"2026-10-19T14:15:00Z","v":230,"vw":147.3025},{"c":146,"h":146.6,"l":146,"n":27,"o":146.6,"t":"2026-10-19T14:30:00Z","v":1170,"vw":146.276145},{"c":144.625,"h":145,"l":144.5,"n":32,"o":145,"t":"2026-10-19T14:45:00Z","v":1311,"vw":144.707304},{"c":145,"h":145.12,"l":144.99,"n":9,"o":145.12,"t":"2026-10-19T15:00:00Z","v":587,"vw":145.047333},{"c":144.625,"h":145.09,"l":144.525,"n":9,"o":145.09,"t":"2026-10-19T15:15:00Z","v":424,"vw":144.832375},{"c":144.75,"h":144.75,"l":144.64,"n":34,"o":144.64,"t":"2026-10-19T15:30:00Z","v":2638,"vw":144.743656},{"c":144,"h":144.55,"l":144,"n":16,"o":144.55,"t":"2026-10-19T16:00:00Z","v":583,"vw":144.33701},{"c":144.3,"h":144.5201,"l":144.3,"n":13,"o":144.5201,"t":"2026-10-19T16:15:00Z","v":708,"vw":144.431751},{"c":144.71,"h":144.71,"l":144.71,"n":3,"o":144.71,"t":"2026-10-19T16:45:00Z","v":118,"vw":144.71},{"c":144.915,"h":144.915,"l":144.79,"n":10,"o":144.79,"t":"2026-10-19T17:00:00Z","v":322,"vw":144.844348},{"c":144.99,"h":144.99,"l":144.99,"n":3,"o":144.99,"t":"2026-10-19T17:15:00Z","v":103,"vw":144.99},{"c":145.75,"h":145.75,"l":145.72,"n":15,"o":145.72,"t":"2026-10-19T17:45:00Z","v":527,"vw":145.742105},{"c":145.83,"h":145.83,"l":145.83,"n":5,"o":145.83,"t":"2026-10-19T18:00:00Z","v":133,"vw":145.83},{"c":146.3,"h":146.3,"l":146.3,"n":3,"o":146.3,"t":"2026-10-19T18:15:00Z","v":177,"vw":146.3},{"c":146.12,"h":146.15,"l":146.12,"n":53,"o":146.15,"t":"2026-10-19T18:30:00Z","v":513,"vw":146.135},{"c":146.2,"h":146.2,"l":146.2,"n":4,"o":146.2,"t":"2026-10-19T19:00:00Z","v":212,"vw":146.2},{"c":145.9,"h":145.9,"l":145.9,"n":8,"o":145.9,"t":"2026-10-19T19:15:00Z","v":714,"vw":145.9},{"c":144.82,"h":145.6,"l":144.82,"n":86,"o":145.6,"t":"2026-10-19T19:45:00Z","v":2721,"vw":145.184458},{"c":145.1,"h":145.1,"l":145.1,"n":6,"o":145.1,"t":"2026-10-19T20:00:00Z","v":1294,"vw":145.1},{"c":143.4375,"h":143.4375,"l":143.4375,"n":1,"o":143.4375,"t":"2026-10-19T20:45:00Z","v":140,"vw":143.4375},{"c":143.6892,"h":143.6892,"l":143.6892,"n":1,"o":143.6892,"t":"2026-10-19T21:00:00Z","v":136,"vw":143.6892},{"c":143.2233,"h":143.2233,"l":143.2233,"n":1,"o":143.2233,"t":"2026-10-19T21:45:00Z","v":100,"vw":143.2233},{"c":147.99,"h":148,"l":147.99,"n":3,"o":148,"t":"2026-10-20T11:15:00Z","v":778,"vw":147.994165},{"c":148,"h":148,"l":148,"n":4,"o":148,"t":"2026-10-20T11:30:00Z","v":917,"vw":148},{"c":148,"h":148,"l":148,"n":2,"o":148,"t":"2026-10-20T12:00:00Z","v":282,"vw":148},{"c":148,"h":148,"l":148,"n":19,"o":148,"t":"2026-10-20T12:15:00Z","v":2013,"vw":148},{"c":149,"h":149,"l":149,"n":7,"o":149,"t":"2026-10-20T12:30:00Z","v":1800,"vw":149},{"c":149,"h":149,"l":149,"n":4,"o":149,"t":"2026-10-20T13:15:00Z","v":209,"vw":149},{"c":153.82,"h":153.99,"l":149,"n":250,"o":149,"t":"2026-10-20T13:30:00Z","v":9537,"vw":151.22008},{"c":153.48,"h":155,"l":153.37,"n":144,"o":154.64,"t":"2026-10-20T13:45:00Z","v":5147,"vw":154.373003},{"c":153.2621,"h":153.815,"l":152.4908,"n":61,"o":153.17,"t":"2026-10-20T14:00:00Z","v":2055,"vw":153.034693},{"c":153.65,"h":154.8199,"l":153.4272,"n":50,"o":153.53,"t":"2026-10-20T14:15:00Z","v":2610,"vw":153.771883},{"c":154.44,"h":154.4564,"l":153.845,"n":14,"o":154.02,"t":"2026-10-20T14:30:00Z","v":1042,"vw":154.31229},{"c":154.18,"h":154.67,"l":154.18,"n":12,"o":154.61,"t":"2026-10-20T14:45:00Z","v":369,"vw":154.486667},{"c":154.34,"h":154.34,"l":154.34,"n":7,"o":154.34,"t":"2026-10-20T15:00:00Z","v":146,"vw":154.34},{"c":154.18,"h":154.73,"l":154.18,"n":15,"o":154.7,"t":"2026-10-20T15:15:00Z","v":1618,"vw":154.539441},{"c":155,"h":155,"l":154.61,"n":60,"o":154.7,"t":"2026-10-20T15:30:00Z","v":3646,"vw":154.73892},{"c":154.9359,"h":155,"l":154.73,"n":21,"o":154.73,"t":"2026-10-20T15:45:00Z","v":2136,"vw":154.826558},{"c":154.45,"h":155.07,"l":154.45,"n":26,"o":154.52,"t":"2026-10-20T16:00:00Z","v":1262,"vw":154.787699},{"c":154.4769,"h":154.4769,"l":154.4696,"n":7,"o":154.4696,"t":"2026-10-20T16:15:00Z","v":523,"vw":154.475443},{"c":154.81,"h":154.81,"l":154.81,"n":3,"o":154.81,"t":"2026-10-20T16:30:00Z","v":112,"vw":154.81},{"c":154.678,"h":154.89,"l":154.678,"n":10,"o":154.89,"t":"2026-10-20T16:45:00Z","v":526,"vw":154.725111},{"c":154.62,"h":154.62,"l":154.48,"n":21,"o":154.48,"t":"2026-10-20T17:00:00Z","v":485,"vw":154.55},{"c":154.77,"h":155.05,"l":154.77,"n":19,"o":154.825,"t":"2026-10-20T17:15:00Z","v":2394,"vw":154.905175},{"c":155.4118,"h":155.4118,"l":155.19,"n":24,"o":155.205,"t":"2026-10-20T17:30:00Z","v":1668,"vw":155.211786},{"c":155.045,"h":155.045,"l":154.9201,"n":4,"o":154.9201,"t":"2026-10-20T18:00:00Z","v":259,"vw":154.99504},{"c":154.68,"h":154.68,"l":154.6724,"n":10,"o":154.6724,"t":"2026-10-20T18:15:00Z","v":232,"vw":154.6762},{"c":154,"h":154.225,"l":154,"n":20,"o":154.225,"t":"2026-10-20T18:30:00Z","v":2556,"vw":154.129181},{"c":154,"h":154,"l":153.49,"n":28,"o":153.89,"t":"2026-10-20T18:45:00Z","v":760,"vw":153.845},{"c":153.93,"h":154.2,"l":153.93,"n":30,"o":154.15,"t":"2026-10-20T19:00:00Z","v":1367,"vw":153.999566},{"c":153.7901,"h":153.8634,"l":153.7901,"n":7,"o":153.8634,"t":"2026-10-20T19:15:00Z","v":760,"vw":153.802669},{"c":154.5,"h":154.5,"l":154.4,"n":4,"o":154.4,"t":"2026-10-20T19:30:00Z","v":704,"vw":154.471429},{"c":155.02,"h":155.02,"l":154.71,"n":171,"o":154.75,"t":"2026-10-20T19:45:00Z","v":4408,"vw":154.801816},{"c":154.99,"h":154.99,"l":154.99,"n":7,"o":154.99,"t":"2026-10-20T20:00:00Z","v":273,"vw":154.99},{"c":151.47,"h":153,"l":151.47,"n":11,"o":153,"t":"2026-10-20T21:00:00Z","v":518,"vw":151.945862},{"c":152.54,"h":152.54,"l":152.54,"n":137,"o":152.54,"t":"2026-10-20T21:30:00Z","v":1800,"vw":152.54},{"c":150,"h":150.03,"l":150,"n":9,"o":150.03,"t":"2026-10-21T11:45:00Z","v":1499,"vw":150.003399},{"c":151,"h":152,"l":151,"n":43,"o":151,"t":"2026-10-21T12:00:00Z","v":2821,"vw":151.22168},{"c":151.98,"h":151.98,"l":151.98,"n":5,"o":151.98,"t":"2026-10-21T12:30:00Z","v":110,"vw":151.98},{"c":150.88,"h":150.88,"l":150.88,"n":3,"o":150.88,"t":"2026-10-21T13:15:00Z","v":105,"vw":150.88},{"c":154,"h":154.2,"l":150,"n":126,"o":150.53,"t":"2026-10-21T13:30:00Z","v":8523,"vw":151.389419},{"c":153.3525,"h":154.51,"l":153.3525,"n":25,"o":154.5,"t":"2026-10-21T13:45:00Z","v":2293,"vw":154.344261},{"c":151,"h":152.21,"l":149.52,"n":92,"o":152.21,"t":"2026-10-21T14:00:00Z","v":6429,"vw":150.633222},{"c":151.5,"h":152.19,"l":151.5,"n":20,"o":152.19,"t":"2026-10-21T14:15:00Z","v":1148,"vw":151.818841},{"c":151.74,"h":152.0699,"l":151.74,"n":8,"o":151.815,"t":"2026-10-21T14:30:00Z","v":1585,"vw":151.862881},{"c":151.67,"h":151.75,"l":151.67,"n":3,"o":151.75,"t":"2026-10-21T15:15:00Z","v":254,"vw":151.718},{"c":150.82,"h":151.23,"l":150.82,"n":24,"o":151.23,"t":"2026-10-21T15:30:00Z","v":995,"vw":151.017092},{"c":151.2,"h":151.2,"l":151.2,"n":6,"o":151.2,"t":"2026-10-21T16:00:00Z","v":148,"vw":151.2},{"c":151.585,"h":151.83,"l":151.585,"n":7,"o":151.83,"t":"2026-10-21T16:15:00Z","v":218,"vw":151.7075},{"c":150.5,"h":150.7,"l":150.5,"n":34,"o":150.7,"t":"2026-10-21T16:30:00Z","v":1159,"vw":150.605838},{"c":151.71,"h":151.71,"l":151.71,"n":1,"o":151.71,"t":"2026-10-21T17:15:00Z","v":100,"vw":151.71},{"c":151.3,"h":151.44,"l":151.3,"n":5,"o":151.44,"t":"2026-10-21T17:30:00Z","v":273,"vw":151.37},{"c":151.51,"h":151.5106,"l":151.51,"n":4,"o":151.5106,"t":"2026-10-21T17:45:00Z","v":204,"vw":151.5103},{"c":151.73,"h":151.73,"l":151.55,"n":6,"o":151.55,"t":"2026-10-21T18:00:00Z","v":439,"vw":151.67},{"c":152.1195,"h":152.1195,"l":152.1195,"n":1,"o":152.1195,"t":"2026-10-21T18:15:00Z","v":100,"vw":152.1195},{"c":153,"h":153,"l":153,"n":5,"o":153,"t":"2026-10-21T18:45:00Z","v":306,"vw":153},{"c":152.2,"h":152.2,"l":151.8105,"n":8,"o":151.8105,"t":"2026-10-21T19:00:00Z","v":343,"vw":152.070167},{"c":153,"h":153.02,"l":152.4,"n":31,"o":152.4,"t":"2026-10-21T19:15:00Z","v":2335,"vw":152.941603},{"c":153.03,"h":153.03,"l":152.8,"n":25,"o":152.8,"t":"2026-10-21T19:30:00Z","v":968,"vw":152.923025},{"c":152.8,"h":153.6,"l":152.795,"n":1431,"o":153.25,"t":"2026-10-21T19:45:00Z","v":24925,"vw":153.335831},{"c":153.01,"h":153.01,"l":153.01,"n":7,"o":153.01,"t":"2026-10-21T20:00:00Z","v":652,"vw":153.01},{"c":156.5,"h":156.5,"l":156.5,"n":1,"o":156.5,"t":"2026-10-22T11:00:00Z","v":1290,"vw":156.5},{"c":156.5,"h":156.5,"l":156.5,"n":2,"o":156.5,"t":"2026-10-22T11:30:00Z","v":1025,"vw":156.5},{"c":156.04,"h":157,"l":153.2,"n":150,"o":154.65,"t":"2026-10-22T13:30:00Z","v":6227,"vw":155.33364},{"c":157,"h":157.5,"l":155,"n":119,"o":155.465,"t":"2026-10-22T13:45:00Z","v":4492,"vw":156.439688},{"c":158.085,"h":158.1,"l":157.015,"n":39,"o":157.015,"t":"2026-10-22T14:00:00Z","v":1545,"vw":157.776555},{"c":158,"h":158.75,"l":158,"n":84,"o":158.14,"t":"2026-10-22T14:15:00Z","v":2572,"vw":158.428395},{"c":158.29,"h":158.65,"l":157.1951,"n":32,"o":157.3098,"t":"2026-10-22T14:30:00Z","v":1687,"vw":157.818247},{"c":159.37,"h":159.37,"l":158.09,"n":54,"o":158.09,"t":"2026-10-22T14:45:00Z","v":4223,"vw":159.005195},{"c":159.75,"h":160,"l":159.255,"n":94,"o":159.255,"t":"2026-10-22T15:00:00Z","v":4152,"vw":159.701944},{"c":160.58,"h":160.64,"l":160.58,"n":6,"o":160.64,"t":"2026-10-22T15:15:00Z","v":291,"vw":160.605532},{"c":159.3887,"h":160.41,"l":159.3701,"n":39,"o":160.41,"t":"2026-10-22T15:30:00Z","v":1652,"vw":159.702025},{"c":159.53,"h":159.75,"l":159.44,"n":20,"o":159.44,"t":"2026-10-22T15:45:00Z","v":2155,"vw":159.621496},{"c":159.49,"h":161.265,"l":158.13,"n":52,"o":161.265,"t":"2026-10-22T16:30:00Z","v":1961,"vw":159.148},{"c":157.93,"h":157.93,"l":157.04,"n":56,"o":157.42,"t":"2026-10-22T16:45:00Z","v":2133,"vw":157.750194},{"c":155.96,"h":156.2364,"l":155.89,"n":46,"o":156.1895,"t":"2026-10-22T17:00:00Z","v":1202,"vw":156.089317},{"c":156.7299,"h":156.7299,"l":155.46,"n":35,"o":156.1093,"t":"2026-10-22T17:15:00Z","v":3765,"vw":156.123348},{"c":158.275,"h":158.65,"l":157.67,"n":22,"o":157.72,"t":"2026-10-22T17:30:00Z","v":1748,"vw":157.883858},{"c":157.79,"h":158.11,"l":157.79,"n":15,"o":158,"t":"2026-10-22T17:45:00Z","v":1217,"vw":157.900419},{"c":157.67,"h":157.67,"l":157.24,"n":15,"o":157.24,"t":"2026-10-22T18:00:00Z","v":876,"vw":157.432692},{"c":158.55,"h":158.55,"l":158.55,"n":8,"o":158.55,"t":"2026-10-22T18:15:00Z","v":172,"vw":158.55},{"c":157.85,"h":158.45,"l":157.785,"n":16,"o":157.92,"t":"2026-10-22T18:30:00Z","v":974,"vw":158.102357},{"c":157.9139,"h":157.95,"l":157.9139,"n":7,"o":157.95,"t":"2026-10-22T18:45:00Z","v":406,"vw":157.926305},{"c":158.5788,"h":158.8,"l":158.5,"n":32,"o":158.5,"t":"2026-10-22T19:00:00Z","v":571,"vw":158.638331},{"c":158.69,"h":158.9879,"l":158.66,"n":60,"o":158.925,"t":"2026-10-22T19:15:00Z","v":3995,"vw":158.724848},{"c":158.95,"h":159.19,"l":158.94,"n":104,"o":159.1291,"t":"2026-10-22T19:30:00Z","v":6283,"vw":159.017044},{"c":158.84,"h":159.2653,"l":158.3,"n":1546,"o":158.91,"t":"2026-10-22T19:45:00Z","v":22152,"vw":158.76022},{"c":159.07,"h":159.07,"l":159.07,"n":7,"o":159.07,"t":"2026-10-22T20:00:00Z","v":506,"vw":159.07},{"c":159.5113,"h":159.5113,"l":159.5113,"n":5,"o":159.5113,"t":"2026-10-22T20:15:00Z","v":120,"vw":159.5113},{"c":160.57,"h":160.57,"l":160.57,"n":2,"o":160.57,"t":"2026-10-22T23:00:00Z","v":159,"vw":160.57},{"c":160,"h":160,"l":160,"n":2,"o":160,"t":"2026-10-22T23:45:00Z","v":108,"vw":160}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2478950860352978,"strike":205.1403275976468,"iv":0.6322819473664483,"gamma":0.006203131223606119,"theta":-0.08781867411934635,"vega":0.0788651892875818,"rho":0.011253070841556094,"breakevenPct":28.99263917730132},{"delta":0.15,"premium":1.7578947368421054,"strike":189.81203007518798,"iv":0.5349203007518797,"gamma":0.00966390977443609,"theta":-0.09934360902255639,"vega":0.10504586466165414,"rho":0.016960539701690473,"breakevenPct":19.731203007518793},{"delta":0.2,"premium":2.5802631578947373,"strike":185.11278195488723,"iv":0.5504278195488721,"gamma":0.011261654135338346,"theta":-0.12293383458646617,"vega":0.12619248120300752,"rho":0.022548855014026058,"breakevenPct":17.308153195488718},{"delta":0.25,"premium":3.3542397660818715,"strike":179.80506822612085,"iv":0.5367214424951267,"gamma":0.013077972709551657,"theta":-0.1364690058479532,"vega":0.143241910331384,"rho":0.02817201364578265,"breakevenPct":14.474567495126697},{"delta":0.3,"premium":4.089753566796368,"strike":174.95460440985732,"iv":0.5127107652399481,"gamma":0.015009079118028533,"theta":-0.14326070038910504,"vega":0.1567325551232166,"rho":0.03382202026593833,"breakevenPct":11.902723735408554},{"delta":0.35,"premium":5.143579766536964,"strike":171.71206225680933,"iv":0.5206225680933853,"gamma":0.015657587548638132,"theta":-0.15473929961089494,"vega":0.16620077821011672,"rho":0.03930412834787281,"breakevenPct":10.534776264591434},{"delta":0.4,"premium":6.169496021220159,"strike":168.43501326259945,"iv":0.5197294429708224,"gamma":0.01640689655172414,"theta":-0.1616763925729443,"vega":0.17351618037135277,"rho":0.044799285662536166,"breakevenPct":9.12781830238726},{"delta":0.45,"premium":7.164190981432361,"strike":165.11936339522546,"iv":0.5089867374005306,"gamma":0.01726896551724138,"theta":-0.16353315649867373,"vega":0.17842334217506634,"rho":0.050309040423980975,"breakevenPct":7.677221485411133},{"delta":0.5,"premium":8.466939252336449,"strike":162.18457943925233,"iv":0.5107960280373832,"gamma":0.017243691588785047,"theta":-0.16523294392523366,"vega":0.1788815420560748,"rho":0.05563598702249284,"breakevenPct":6.657199182242984},{"delta":0.55,"premium":9.840983606557378,"strike":159.2622950819672,"iv":0.5128540983606557,"gamma":0.017081967213114755,"theta":-0.16576229508196721,"vega":0.17794918032786886,"rho":0.06091563766072924,"breakevenPct":5.6895491803278615},{"delta":0.6,"premium":11.392505854800936,"strike":156.33489461358315,"iv":0.51425925058548,"gamma":0.016613583138173304,"theta":-0.16283489461358314,"vega":0.17338243559718972,"rho":0.06607516573402333,"breakevenPct":4.829625292740043},{"delta":0.65,"premium":13.111707317073172,"strike":153.34146341463415,"iv":0.5150990243902439,"gamma":0.01586926829268293,"theta":-0.15732048780487806,"vega":0.16612536585365853,"rho":0.07111607661969736,"breakevenPct":4.033231707317071},{"delta":0.7,"premium":14.971463414634146,"strike":150.29268292682926,"iv":0.5154648780487805,"gamma":0.014893658536585367,"theta":-0.14963756097560976,"vega":0.15661317073170733,"rho":0.07605755839221923,"breakevenPct":3.2900914634146377},{"delta":0.75,"premium":17.290730717185387,"strike":146.94181326116373,"iv":0.5173349120433017,"gamma":0.013515561569688767,"theta":-0.13807401894451962,"vega":0.1424274695534506,"rho":0.08066333591898667,"breakevenPct":2.6453399864682035},{"delta":0.8,"premium":19.876363636363642,"strike":143.38636363636363,"iv":0.5173381818181818,"gamma":0.011925454545454543,"theta":-0.12358363636363634,"vega":0.12547999999999998,"rho":0.08506729776639294,"breakevenPct":2.039204545454545},{"delta":0.85,"premium":22.741917024320458,"strike":139.620886981402,"iv":0.5115789699570816,"gamma":0.010080114449213163,"theta":-0.10475665236051504,"vega":0.10477939914163091,"rho":0.08925785801972598,"breakevenPct":1.476752503576532},{"delta":0.9,"premium":25.495851216022892,"strike":136.04434907010014,"iv":0.48024849785407725,"gamma":0.008005722460658081,"theta":-0.07793261802575105,"vega":0.07816995708154505,"rho":0.09353691580063436,"breakevenPct":0.9626251788268992}],"put":[{"delta":0.1,"premium":1.8468023255813955,"strike":123.77906976744185,"iv":0.7854081395348836,"gamma":0.004931395348837209,"theta":-0.10495348837209302,"vega":0.07903953488372092,"rho":-0.014403809847785854,"breakevenPct":23.79233284883721},{"delta":0.15,"premium":2.6093525179856116,"strike":133.86690647482015,"iv":0.6828280575539568,"gamma":0.007560071942446044,"theta":-0.12051762589928057,"vega":0.10496330935251799,"rho":-0.02150620274814767,"breakevenPct":17.96402877697841},{"delta":0.2,"premium":3.5798657718120803,"strike":139.8881431767338,"iv":0.6497742729306487,"gamma":0.009561968680089485,"theta":-0.1375420581655481,"vega":0.12618389261744967,"rho":-0.02874855790909435,"breakevenPct":14.807326621923934},{"delta":0.25,"premium":4.870066889632108,"strike":144.09698996655518,"iv":0.655609364548495,"gamma":0.010747157190635452,"theta":-0.15674615384615384,"vega":0.14290602006688963,"rho":-0.03619616910051689,"breakevenPct":12.983173076923078},{"delta":0.3,"premium":6.226575121163166,"strike":148.16639741518577,"iv":0.6536436187399031,"gamma":0.01175993537964459,"theta":-0.1702092084006462,"vega":0.1561891760904685,"rho":-0.04369486357416579,"breakevenPct":11.287611066235863},{"delta":0.35,"premium":7.6953927492447125,"strike":152.0619335347432,"iv":0.6499679758308157,"gamma":0.012571148036253777,"theta":-0.17964138972809668,"vega":0.1663774924471299,"rho":-0.051268829663850025,"breakevenPct":9.770912009063444},{"delta":0.4,"premium":9.317477876106196,"strike":155.81858407079645,"iv":0.6482530973451327,"gamma":0.013165486725663717,"theta":-0.18648053097345133,"vega":0.17388230088495576,"rho":-0.05894796029059157,"breakevenPct":8.436808628318586},{"delta":0.45,"premium":11.198008849557521,"strike":159.50589970501474,"iv":0.6516454277286136,"gamma":0.01346047197640118,"theta":-0.19134778761061946,"vega":0.1783070796460177,"rho":-0.06681432905341322,"breakevenPct":7.307568215339227},{"delta":0.5,"premium":13.182,"strike":163.2074074074074,"iv":0.6482511111111111,"gamma":0.013628296296296296,"theta":-0.19039629629629629,"vega":0.17934903703703706,"rho":-0.07476268622572285,"breakevenPct":6.23412037037037},{"delta":0.55,"premium":15.313909774436091,"strike":166.93984962406014,"iv":0.6433066165413533,"gamma":0.013622406015037595,"theta":-0.18620225563909773,"vega":0.17793172932330828,"rho":-0.08281292037282048,"breakevenPct":5.233787593984965},{"delta":0.6,"premium":17.747623239436617,"strike":170.81866197183098,"iv":0.6410612676056339,"gamma":0.013352640845070422,"theta":-0.1800012323943662,"vega":0.17402288732394366,"rho":-0.09108254338726063,"breakevenPct":4.3306007922535255},{"delta":0.65,"premium":20.95761821366025,"strike":175.21891418563922,"iv":0.6518723292469352,"gamma":0.012564973730297722,"theta":-0.17419947460595445,"vega":0.16698336252189142,"rho":-0.09994340601817493,"breakevenPct":3.5866900175131415},{"delta":0.7,"premium":24.109982486865146,"strike":179.59719789842381,"iv":0.6473189141856392,"gamma":0.011864448336252189,"theta":-0.16018896672504382,"vega":0.1566506129597198,"rho":-0.10875183900940086,"breakevenPct":2.8204903677758364},{"delta":0.75,"premium":29.348203592814365,"strike":185.79341317365268,"iv":0.6735290419161676,"gamma":0.010425449101796408,"theta":-0.15023053892215568,"vega":0.14320209580838325,"rho":-0.11917367745795536,"breakevenPct":2.2217440119760523},{"delta":0.8,"premium":35.74828080229227,"strike":193.13753581661894,"iv":0.6971277936962751,"gamma":0.008872492836676215,"theta":-0.1338363896848137,"vega":0.1260424068767908,"rho":-0.13049654355531387,"breakevenPct":1.6317156160458448},{"delta":0.85,"premium":47.38842105263157,"strike":205.57894736842104,"iv":0.7669178947368421,"gamma":0.0067189473684210535,"theta":-0.11930736842105263,"vega":0.10513473684210528,"rho":-0.14593469189463043,"breakevenPct":1.130921052631576}]},"raw":{"call":[{"delta":0.1,"premium":1.2478950860352978,"strike":205.1403275976468,"iv":0.6322819473664483,"gamma":0.006203131223606119,"theta":-0.08781867411934635,"vega":0.0788651892875818,"rho":0.011253070841556094,"breakevenPct":28.99263917730132},{"delta":0.15,"premium":1.7578947368421054,"strike":189.81203007518798,"iv":0.5349203007518797,"gamma":0.00966390977443609,"theta":-0.09934360902255639,"vega":0.10504586466165414,"rho":0.016960539701690473,"breakevenPct":19.731203007518793},{"delta":0.2,"premium":2.5802631578947373,"strike":185.11278195488723,"iv":0.5504278195488721,"gamma":0.011261654135338346,"theta":-0.12293383458646617,"vega":0.12619248120300752,"rho":0.022548855014026058,"breakevenPct":17.308153195488718},{"delta":0.25,"premium":3.3542397660818715,"strike":179.80506822612085,"iv":0.5367214424951267,"gamma":0.013077972709551657,"theta":-0.1364690058479532,"vega":0.143241910331384,"rho":0.02817201364578265,"breakevenPct":14.474567495126697},{"delta":0.3,"premium":4.089753566796368,"strike":174.95460440985732,"iv":0.5127107652399481,"gamma":0.015009079118028533,"theta":-0.14326070038910504,"vega":0.1567325551232166,"rho":0.03382202026593833,"breakevenPct":11.902723735408554},{"delta":0.35,"premium":5.143579766536964,"strike":171.71206225680933,"iv":0.5206225680933853,"gamma":0.015657587548638132,"theta":-0.15473929961089494,"vega":0.16620077821011672,"rho":0.03930412834787281,"breakevenPct":10.534776264591434},{"delta":0.4,"premium":6.169496021220159,"strike":168.43501326259945,"iv":0.5197294429708224,"gamma":0.01640689655172414,"theta":-0.1616763925729443,"vega":0.17351618037135277,"rho":0.044799285662536166,"breakevenPct":9.12781830238726},{"delta":0.45,"premium":7.164190981432361,"strike":165.11936339522546,"iv":0.5089867374005306,"gamma":0.01726896551724138,"theta":-0.16353315649867373,"vega":0.17842334217506634,"rho":0.050309040423980975,"breakevenPct":7.677221485411133},{"delta":0.5,"premium":8.466939252336449,"strike":162.18457943925233,"iv":0.5107960280373832,"gamma":0.017243691588785047,"theta":-0.16523294392523366,"vega":0.1788815420560748,"rho":0.05563598702249284,"breakevenPct":6.657199182242984},{"delta":0.55,"premium":9.840983606557378,"strike":159.2622950819672,"iv":0.5128540983606557,"gamma":0.017081967213114755,"theta":-0.16576229508196721,"vega":0.17794918032786886,"rho":0.06091563766072924,"breakevenPct":5.6895491803278615},{"delta":0.6,"premium":11.392505854800936,"strike":156.33489461358315,"iv":0.51425925058548,"gamma":0.016613583138173304,"theta":-0.16283489461358314,"vega":0.17338243559718972,"rho":0.06607516573402333,"breakevenPct":4.829625292740043},{"delta":0.65,"premium":13.111707317073172,"strike":153.34146341463415,"iv":0.5150990243902439,"gamma":0.01586926829268293,"theta":-0.15732048780487806,"vega":0.16612536585365853,"rho":0.07111607661969736,"breakevenPct":4.033231707317071},{"delta":0.7,"premium":14.971463414634146,"strike":150.29268292682926,"iv":0.5154648780487805,"gamma":0.014893658536585367,"theta":-0.14963756097560976,"vega":0.15661317073170733,"rho":0.07605755839221923,"breakevenPct":3.2900914634146377},{"delta":0.75,"premium":17.290730717185387,"strike":146.94181326116373,"iv":0.5173349120433017,"gamma":0.013515561569688767,"theta":-0.13807401894451962,"vega":0.1424274695534506,"rho":0.08066333591898667,"breakevenPct":2.6453399864682035},{"delta":0.8,"premium":19.876363636363642,"strike":143.38636363636363,"iv":0.5173381818181818,"gamma":0.011925454545454543,"theta":-0.12358363636363634,"vega":0.12547999999999998,"rho":0.08506729776639294,"breakevenPct":2.039204545454545},{"delta":0.85,"premium":22.741917024320458,"strike":139.620886981402,"iv":0.5115789699570816,"gamma":0.010080114449213163,"theta":-0.10475665236051504,"vega":0.10477939914163091,"rho":0.08925785801972598,"breakevenPct":1.476752503576532},{"delta":0.9,"premium":25.495851216022892,"strike":136.04434907010014,"iv":0.48024849785407725,"gamma":0.008005722460658081,"theta":-0.07793261802575105,"vega":0.07816995708154505,"rho":0.09353691580063436,"breakevenPct":0.9626251788268992}],"put":[{"delta":0.1,"premium":1.8468023255813955,"strike":123.77906976744185,"iv":0.7854081395348836,"gamma":0.004931395348837209,"theta":-0.10495348837209302,"vega":0.07903953488372092,"rho":-0.014403809847785854,"breakevenPct":23.79233284883721},{"delta":0.15,"premium":2.6093525179856116,"strike":133.86690647482015,"iv":0.6828280575539568,"gamma":0.007560071942446044,"theta":-0.12051762589928057,"vega":0.10496330935251799,"rho":-0.02150620274814767,"breakevenPct":17.96402877697841},{"delta":0.2,"premium":3.5798657718120803,"strike":139.8881431767338,"iv":0.6497742729306487,"gamma":0.009561968680089485,"theta":-0.1375420581655481,"vega":0.12618389261744967,"rho":-0.02874855790909435,"breakevenPct":14.807326621923934},{"delta":0.25,"premium":4.870066889632108,"strike":144.09698996655518,"iv":0.655609364548495,"gamma":0.010747157190635452,"theta":-0.15674615384615384,"vega":0.14290602006688963,"rho":-0.03619616910051689,"breakevenPct":12.983173076923078},{"delta":0.3,"premium":6.226575121163166,"strike":148.16639741518577,"iv":0.6536436187399031,"gamma":0.01175993537964459,"theta":-0.1702092084006462,"vega":0.1561891760904685,"rho":-0.04369486357416579,"breakevenPct":11.287611066235863},{"delta":0.35,"premium":7.6953927492447125,"strike":152.0619335347432,"iv":0.6499679758308157,"gamma":0.012571148036253777,"theta":-0.17964138972809668,"vega":0.1663774924471299,"rho":-0.051268829663850025,"breakevenPct":9.770912009063444},{"delta":0.4,"premium":9.317477876106196,"strike":155.81858407079645,"iv":0.6482530973451327,"gamma":0.013165486725663717,"theta":-0.18648053097345133,"vega":0.17388230088495576,"rho":-0.05894796029059157,"breakevenPct":8.436808628318586},{"delta":0.45,"premium":11.198008849557521,"strike":159.50589970501474,"iv":0.6516454277286136,"gamma":0.01346047197640118,"theta":-0.19134778761061946,"vega":0.1783070796460177,"rho":-0.06681432905341322,"breakevenPct":7.307568215339227},{"delta":0.5,"premium":13.182,"strike":163.2074074074074,"iv":0.6482511111111111,"gamma":0.013628296296296296,"theta":-0.19039629629629629,"vega":0.17934903703703706,"rho":-0.07476268622572285,"breakevenPct":6.23412037037037},{"delta":0.55,"premium":15.313909774436091,"strike":166.93984962406014,"iv":0.6433066165413533,"gamma":0.013622406015037595,"theta":-0.18620225563909773,"vega":0.17793172932330828,"rho":-0.08281292037282048,"breakevenPct":5.233787593984965},{"delta":0.6,"premium":17.747623239436617,"strike":170.81866197183098,"iv":0.6410612676056339,"gamma":0.013352640845070422,"theta":-0.1800012323943662,"vega":0.17402288732394366,"rho":-0.09108254338726063,"breakevenPct":4.3306007922535255},{"delta":0.65,"premium":20.95761821366025,"strike":175.21891418563922,"iv":0.6518723292469352,"gamma":0.012564973730297722,"theta":-0.17419947460595445,"vega":0.16698336252189142,"rho":-0.09994340601817493,"breakevenPct":3.5866900175131415},{"delta":0.7,"premium":24.109982486865146,"strike":179.59719789842381,"iv":0.6473189141856392,"gamma":0.011864448336252189,"theta":-0.16018896672504382,"vega":0.1566506129597198,"rho":-0.10875183900940086,"breakevenPct":2.8204903677758364},{"delta":0.75,"premium":29.348203592814365,"strike":185.79341317365268,"iv":0.6735290419161676,"gamma":0.010425449101796408,"theta":-0.15023053892215568,"vega":0.14320209580838325,"rho":-0.11917367745795536,"breakevenPct":2.2217440119760523},{"delta":0.8,"premium":35.74828080229227,"strike":193.13753581661894,"iv":0.6971277936962751,"gamma":0.008872492836676215,"theta":-0.1338363896848137,"vega":0.1260424068767908,"rho":-0.13049654355531387,"breakevenPct":1.6317156160458448},{"delta":0.85,"premium":47.38842105263157,"strike":205.57894736842104,"iv":0.7669178947368421,"gamma":0.0067189473684210535,"theta":-0.11930736842105263,"vega":0.10513473684210528,"rho":-0.14593469189463043,"breakevenPct":1.130921052631576}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}