{"symbol":"DKS","url":"https://intraalpha.com/companies/DKS","capturedAt":"2026-10-15T20:04:09.706Z","state":"stale","quote":{"symbol":"DKS","last_price":140.84,"prev_close":136.96,"regular_close":140.84,"change":3.88,"change_pct":2.8329,"regular_change":3.88,"regular_change_pct":2.8329,"extended_change":0,"extended_change_pct":0,"bid":134.22,"ask":142.5,"bid_size":100,"ask_size":100,"volume":2058049,"vwap":140.728846,"open":138.31,"high":142.56,"low":137.73,"close":140.84,"trade_count":37540,"last_trade_at":"2026-10-15T20:00:03.666000529Z","last_quote_at":"2026-10-15T20:00:10.05675433Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:08.166550093-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"DKS","fetched_at":"2026-10-15T20:04:09.363211+00:00","name":"Dick’s Sporting Goods Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"SPECIALTY RETAIL","country":"USA","description":"DICK'S Sporting Goods, Inc., is a sporting goods retailer primarily in the eastern United States. The company is headquartered in Coraopolis, Pennsylvania.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":13494198000,"ebitda":2083461000,"pe_ratio":14.94,"peg_ratio":1.146,"book_value":64.24,"dividend_per_share":4.925,"dividend_yield":0.0358,"eps":9.17,"revenue_ttm":21145145000,"gross_profit_ttm":6997643000,"profit_margin":0.0397,"operating_margin_ttm":0.0767,"return_on_assets_ttm":0.0642,"return_on_equity_ttm":0.185,"quarterly_earnings_growth":-0.257,"quarterly_revenue_growth":0.532,"analyst_target_price":161.22,"analyst_number":4,"beta":1.097,"fifty_two_week_high":242.09,"fifty_two_week_low":119.27,"fifty_day_ma":150.7,"two_hundred_day_ma":196.59,"shares_outstanding":74956000,"forward_pe":11.4,"price_to_sales":0.638,"price_to_book":2.305,"ev_to_revenue":0.95,"ev_to_ebitda":10.92},"bars":[{"c":131,"h":131,"l":131,"n":5,"o":131,"t":"2026-10-08T08:00:00Z","v":508,"vw":131},{"c":130.4,"h":130.84,"l":130.4,"n":20,"o":130.71,"t":"2026-10-08T11:00:00Z","v":3458,"vw":130.444385},{"c":130.5,"h":130.5,"l":130.5,"n":6,"o":130.5,"t":"2026-10-08T11:15:00Z","v":407,"vw":130.5},{"c":131.2,"h":131.2,"l":131.2,"n":5,"o":131.2,"t":"2026-10-08T11:55:00Z","v":400,"vw":131.2},{"c":131,"h":131,"l":131,"n":1,"o":131,"t":"2026-10-08T12:15:00Z","v":200,"vw":131},{"c":130.49,"h":130.55,"l":130.21,"n":430,"o":130.5,"t":"2026-10-08T13:30:00Z","v":32176,"vw":130.501368},{"c":130.575,"h":130.575,"l":130.08,"n":329,"o":130.285,"t":"2026-10-08T13:35:00Z","v":11652,"vw":130.390022},{"c":131.09,"h":131.31,"l":130.16,"n":488,"o":130.16,"t":"2026-10-08T13:40:00Z","v":22727,"vw":130.982603},{"c":130.9299,"h":131.25,"l":130.45,"n":631,"o":131.25,"t":"2026-10-08T13:45:00Z","v":19429,"vw":130.870497},{"c":130.7559,"h":131.14,"l":130.3435,"n":550,"o":130.3435,"t":"2026-10-08T13:50:00Z","v":54298,"vw":130.643215},{"c":131.375,"h":131.41,"l":131,"n":446,"o":131.01,"t":"2026-10-08T13:55:00Z","v":16202,"vw":131.281496},{"c":132.36,"h":132.77,"l":131.365,"n":461,"o":131.365,"t":"2026-10-08T14:00:00Z","v":11582,"vw":132.053554},{"c":132.095,"h":132.63,"l":132,"n":367,"o":132.42,"t":"2026-10-08T14:05:00Z","v":16753,"vw":132.224101},{"c":132.05,"h":132.09,"l":131.4801,"n":392,"o":132.09,"t":"2026-10-08T14:10:00Z","v":24139,"vw":131.977351},{"c":132.185,"h":132.185,"l":131.79,"n":321,"o":132.06,"t":"2026-10-08T14:15:00Z","v":10287,"vw":131.997655},{"c":132.01,"h":132.2883,"l":131.74,"n":306,"o":132.23,"t":"2026-10-08T14:20:00Z","v":8317,"vw":132.014174},{"c":131.995,"h":132.14,"l":131.98,"n":320,"o":131.99,"t":"2026-10-08T14:25:00Z","v":16407,"vw":131.998063},{"c":131.93,"h":132.055,"l":131.9,"n":290,"o":132.055,"t":"2026-10-08T14:30:00Z","v":7332,"vw":132.015506},{"c":132.015,"h":132.15,"l":131.94,"n":321,"o":132.08,"t":"2026-10-08T14:35:00Z","v":6362,"vw":132.024535},{"c":132.1196,"h":132.1196,"l":131.83,"n":145,"o":132,"t":"2026-10-08T14:40:00Z","v":2855,"vw":131.944763},{"c":131.63,"h":132,"l":131.62,"n":465,"o":131.835,"t":"2026-10-08T14:45:00Z","v":19479,"vw":131.848164},{"c":131.38,"h":131.87,"l":131.29,"n":339,"o":131.735,"t":"2026-10-08T14:50:00Z","v":8400,"vw":131.705139},{"c":130.96,"h":131.445,"l":130.96,"n":322,"o":131.445,"t":"2026-10-08T14:55:00Z","v":9894,"vw":131.315293},{"c":131.145,"h":131.24,"l":131.005,"n":299,"o":131.035,"t":"2026-10-08T15:00:00Z","v":11475,"vw":131.063757},{"c":131.05,"h":131.4,"l":131.05,"n":369,"o":131.21,"t":"2026-10-08T15:05:00Z","v":7499,"vw":131.243508},{"c":131.11,"h":131.19,"l":130.975,"n":329,"o":131.01,"t":"2026-10-08T15:10:00Z","v":12708,"vw":131.044363},{"c":131.18,"h":131.255,"l":130.99,"n":256,"o":131.01,"t":"2026-10-08T15:15:00Z","v":12288,"vw":131.21463},{"c":130.985,"h":131.08,"l":130.74,"n":390,"o":131.08,"t":"2026-10-08T15:20:00Z","v":16232,"vw":130.916066},{"c":131.025,"h":131.11,"l":130.86,"n":231,"o":130.985,"t":"2026-10-08T15:25:00Z","v":6029,"vw":131.004691},{"c":131.25,"h":131.255,"l":130.995,"n":263,"o":130.995,"t":"2026-10-08T15:30:00Z","v":6865,"vw":131.11228},{"c":131.59,"h":131.59,"l":131.17,"n":207,"o":131.17,"t":"2026-10-08T15:35:00Z","v":7474,"vw":131.517278},{"c":131.7,"h":131.79,"l":131.46,"n":257,"o":131.625,"t":"2026-10-08T15:40:00Z","v":4857,"vw":131.615963},{"c":131.565,"h":131.8,"l":131.56,"n":318,"o":131.76,"t":"2026-10-08T15:45:00Z","v":11149,"vw":131.638807},{"c":131.605,"h":131.65,"l":131.371,"n":291,"o":131.49,"t":"2026-10-08T15:50:00Z","v":5249,"vw":131.547356},{"c":131.755,"h":131.805,"l":131.4901,"n":298,"o":131.4901,"t":"2026-10-08T15:55:00Z","v":5519,"vw":131.641507},{"c":131.58,"h":131.7425,"l":131.57,"n":232,"o":131.7425,"t":"2026-10-08T16:00:00Z","v":3960,"vw":131.637308},{"c":131.75,"h":131.75,"l":131.5496,"n":162,"o":131.57,"t":"2026-10-08T16:05:00Z","v":5151,"vw":131.68305},{"c":131.565,"h":131.76,"l":131.3,"n":392,"o":131.745,"t":"2026-10-08T16:10:00Z","v":15814,"vw":131.605715},{"c":132.36,"h":133.67,"l":131.565,"n":1264,"o":131.565,"t":"2026-10-08T16:15:00Z","v":71303,"vw":132.753565},{"c":132.9164,"h":133.18,"l":132.29,"n":810,"o":132.29,"t":"2026-10-08T16:20:00Z","v":59138,"vw":132.713102},{"c":133.83,"h":133.91,"l":132.995,"n":908,"o":132.995,"t":"2026-10-08T16:25:00Z","v":66201,"vw":133.531307},{"c":133.87,"h":133.91,"l":133.59,"n":596,"o":133.76,"t":"2026-10-08T16:30:00Z","v":25245,"vw":133.794565},{"c":134.07,"h":134.27,"l":133.865,"n":431,"o":133.87,"t":"2026-10-08T16:35:00Z","v":17539,"vw":134.076527},{"c":134.45,"h":134.57,"l":134.165,"n":612,"o":134.19,"t":"2026-10-08T16:40:00Z","v":31173,"vw":134.462062},{"c":134.25,"h":134.5,"l":134.11,"n":455,"o":134.45,"t":"2026-10-08T16:45:00Z","v":19821,"vw":134.279183},{"c":135.03,"h":135.05,"l":134.23,"n":565,"o":134.25,"t":"2026-10-08T16:50:00Z","v":24456,"vw":134.693408},{"c":134.905,"h":135.42,"l":134.905,"n":391,"o":135.13,"t":"2026-10-08T16:55:00Z","v":9294,"vw":135.104505},{"c":134.875,"h":135.04,"l":134.65,"n":595,"o":134.9,"t":"2026-10-08T17:00:00Z","v":24993,"vw":134.870407},{"c":134.9,"h":134.96,"l":134.67,"n":510,"o":134.875,"t":"2026-10-08T17:05:00Z","v":13435,"vw":134.838096},{"c":134.98,"h":135.0775,"l":134.86,"n":382,"o":134.99,"t":"2026-10-08T17:10:00Z","v":9980,"vw":134.987414},{"c":135.1299,"h":135.25,"l":134.9,"n":450,"o":134.98,"t":"2026-10-08T17:15:00Z","v":17555,"vw":135.06943},{"c":135.01,"h":135.13,"l":134.97,"n":363,"o":135.03,"t":"2026-10-08T17:20:00Z","v":8895,"vw":135.035632},{"c":135.24,"h":135.25,"l":134.81,"n":499,"o":135.07,"t":"2026-10-08T17:25:00Z","v":13997,"vw":135.012177},{"c":135.14,"h":135.64,"l":135.11,"n":546,"o":135.315,"t":"2026-10-08T17:30:00Z","v":16894,"vw":135.345986},{"c":135.45,"h":135.58,"l":135.15,"n":345,"o":135.15,"t":"2026-10-08T17:35:00Z","v":8856,"vw":135.378039},{"c":135.665,"h":135.76,"l":135.43,"n":470,"o":135.45,"t":"2026-10-08T17:40:00Z","v":17108,"vw":135.599846},{"c":135.11,"h":135.695,"l":135.06,"n":533,"o":135.695,"t":"2026-10-08T17:45:00Z","v":21251,"vw":135.331661},{"c":134.99,"h":135.28,"l":134.765,"n":527,"o":135.155,"t":"2026-10-08T17:50:00Z","v":19950,"vw":134.926075},{"c":135.36,"h":135.58,"l":134.9032,"n":381,"o":134.9032,"t":"2026-10-08T17:55:00Z","v":12973,"vw":135.223187},{"c":135.16,"h":135.4731,"l":135.125,"n":339,"o":135.41,"t":"2026-10-08T18:00:00Z","v":8040,"vw":135.216014},{"c":135.45,"h":135.53,"l":135.06,"n":346,"o":135.15,"t":"2026-10-08T18:05:00Z","v":10401,"vw":135.286054},{"c":135.18,"h":135.6,"l":135.0666,"n":321,"o":135.56,"t":"2026-10-08T18:10:00Z","v":14544,"vw":135.341511},{"c":135.08,"h":135.35,"l":134.99,"n":477,"o":135.3,"t":"2026-10-08T18:15:00Z","v":14261,"vw":135.15676},{"c":135.22,"h":135.25,"l":134.81,"n":432,"o":135.06,"t":"2026-10-08T18:20:00Z","v":10665,"vw":134.971317},{"c":135.05,"h":135.225,"l":134.995,"n":319,"o":135.225,"t":"2026-10-08T18:25:00Z","v":4671,"vw":135.048889},{"c":135.26,"h":135.41,"l":134.99,"n":462,"o":135.09,"t":"2026-10-08T18:30:00Z","v":11993,"vw":135.178524},{"c":135.09,"h":135.25,"l":135.01,"n":191,"o":135.25,"t":"2026-10-08T18:35:00Z","v":6121,"vw":135.053743},{"c":134.98,"h":135.05,"l":134.885,"n":637,"o":135.05,"t":"2026-10-08T18:40:00Z","v":28524,"vw":134.977143},{"c":134.74,"h":135.01,"l":134.72,"n":408,"o":135,"t":"2026-10-08T18:45:00Z","v":16092,"vw":134.841412},{"c":134.88,"h":134.965,"l":134.54,"n":681,"o":134.75,"t":"2026-10-08T18:50:00Z","v":32218,"vw":134.807664},{"c":134.94,"h":134.98,"l":134.765,"n":458,"o":134.88,"t":"2026-10-08T18:55:00Z","v":15572,"vw":134.893273},{"c":135.015,"h":135.06,"l":134.855,"n":648,"o":134.94,"t":"2026-10-08T19:00:00Z","v":30382,"vw":134.949929},{"c":135.2,"h":135.2,"l":134.835,"n":480,"o":135.015,"t":"2026-10-08T19:05:00Z","v":18325,"vw":134.97435},{"c":134.9,"h":135.2,"l":134.9,"n":367,"o":135.04,"t":"2026-10-08T19:10:00Z","v":8742,"vw":135.063907},{"c":135.04,"h":135.04,"l":134.516,"n":734,"o":134.9,"t":"2026-10-08T19:15:00Z","v":51443,"vw":134.72685},{"c":134.905,"h":135.05,"l":134.85,"n":690,"o":135.025,"t":"2026-10-08T19:20:00Z","v":62072,"vw":134.9433},{"c":134.85,"h":135.05,"l":134.69,"n":524,"o":134.95,"t":"2026-10-08T19:25:00Z","v":21555,"vw":134.89013},{"c":135.1674,"h":135.3,"l":134.86,"n":573,"o":134.86,"t":"2026-10-08T19:30:00Z","v":17914,"vw":135.095668},{"c":135.125,"h":135.23,"l":135.06,"n":479,"o":135.125,"t":"2026-10-08T19:35:00Z","v":16542,"vw":135.136736},{"c":135.05,"h":135.21,"l":134.975,"n":789,"o":135.17,"t":"2026-10-08T19:40:00Z","v":35918,"vw":135.095994},{"c":135.36,"h":135.44,"l":135.04,"n":829,"o":135.1,"t":"2026-10-08T19:45:00Z","v":32573,"vw":135.28419},{"c":135.2,"h":135.41,"l":135.125,"n":1156,"o":135.345,"t":"2026-10-08T19:50:00Z","v":49305,"vw":135.238518},{"c":134.65,"h":135.2052,"l":134.61,"n":3374,"o":135.2052,"t":"2026-10-08T19:55:00Z","v":167870,"vw":134.836121},{"c":134,"h":134.63,"l":134,"n":81,"o":134.63,"t":"2026-10-08T20:00:00Z","v":585912,"vw":134.629275},{"c":134.63,"h":134.63,"l":134.63,"n":1,"o":134.63,"t":"2026-10-08T20:40:00Z","v":990,"vw":134.63},{"c":134.5,"h":134.5,"l":134.5,"n":1,"o":134.5,"t":"2026-10-08T21:45:00Z","v":101,"vw":134.5},{"c":134.1902,"h":134.1902,"l":134.1902,"n":1,"o":134.1902,"t":"2026-10-08T22:50:00Z","v":497,"vw":134.1902},{"c":134.9086,"h":134.9086,"l":134.9086,"n":1,"o":134.9086,"t":"2026-10-09T11:30:00Z","v":200,"vw":134.9086},{"c":135,"h":135,"l":135,"n":9,"o":135,"t":"2026-10-09T12:00:00Z","v":719,"vw":135},{"c":135.5,"h":135.5,"l":135.5,"n":5,"o":135.5,"t":"2026-10-09T12:05:00Z","v":294,"vw":135.5},{"c":135.68,"h":135.68,"l":135.68,"n":2,"o":135.68,"t":"2026-10-09T13:15:00Z","v":175,"vw":135.68},{"c":134.52,"h":134.52,"l":134.52,"n":2,"o":134.52,"t":"2026-10-09T13:20:00Z","v":105,"vw":134.52},{"c":134.485,"h":135.38,"l":134.15,"n":310,"o":134.62,"t":"2026-10-09T13:30:00Z","v":27326,"vw":134.586044},{"c":134.7325,"h":134.87,"l":134.585,"n":145,"o":134.605,"t":"2026-10-09T13:35:00Z","v":8048,"vw":134.748646},{"c":134.6075,"h":134.99,"l":134.43,"n":345,"o":134.73,"t":"2026-10-09T13:40:00Z","v":29135,"vw":134.739645},{"c":134.58,"h":134.82,"l":134.1822,"n":475,"o":134.395,"t":"2026-10-09T13:45:00Z","v":33401,"vw":134.594733},{"c":134.86,"h":135.03,"l":134.58,"n":510,"o":134.58,"t":"2026-10-09T13:50:00Z","v":28379,"vw":134.795708},{"c":135.24,"h":135.34,"l":134.85,"n":525,"o":134.96,"t":"2026-10-09T13:55:00Z","v":21548,"vw":135.089804},{"c":135.205,"h":135.44,"l":135.2,"n":241,"o":135.3,"t":"2026-10-09T14:00:00Z","v":10058,"vw":135.334884},{"c":134.7901,"h":135.325,"l":134.79,"n":243,"o":135.115,"t":"2026-10-09T14:05:00Z","v":18924,"vw":135.078558},{"c":134.48,"h":135.03,"l":134.01,"n":377,"o":134.91,"t":"2026-10-09T14:10:00Z","v":23985,"vw":134.482091},{"c":134.65,"h":135,"l":134.65,"n":376,"o":134.67,"t":"2026-10-09T14:15:00Z","v":19249,"vw":134.819006},{"c":134.76,"h":134.85,"l":134.65,"n":232,"o":134.65,"t":"2026-10-09T14:20:00Z","v":9464,"vw":134.772598},{"c":135.025,"h":135.04,"l":134.76,"n":232,"o":134.76,"t":"2026-10-09T14:25:00Z","v":25521,"vw":135.007224},{"c":134.89,"h":135.25,"l":134.89,"n":379,"o":134.98,"t":"2026-10-09T14:30:00Z","v":14366,"vw":135.082814},{"c":135.2125,"h":135.39,"l":134.923,"n":278,"o":134.923,"t":"2026-10-09T14:35:00Z","v":10196,"vw":135.121487},{"c":135.365,"h":135.49,"l":135.275,"n":296,"o":135.275,"t":"2026-10-09T14:40:00Z","v":11503,"vw":135.374608},{"c":135.375,"h":135.53,"l":135.3,"n":241,"o":135.32,"t":"2026-10-09T14:45:00Z","v":6146,"vw":135.402184},{"c":135.2,"h":135.535,"l":135.18,"n":220,"o":135.535,"t":"2026-10-09T14:50:00Z","v":4839,"vw":135.325864},{"c":135.245,"h":135.32,"l":135.17,"n":211,"o":135.18,"t":"2026-10-09T14:55:00Z","v":12047,"vw":135.298657},{"c":134.95,"h":135.245,"l":134.89,"n":211,"o":135.245,"t":"2026-10-09T15:00:00Z","v":6360,"vw":135.018886},{"c":134.92,"h":135.1,"l":134.86,"n":263,"o":134.95,"t":"2026-10-09T15:05:00Z","v":9086,"vw":134.97314},{"c":135.18,"h":135.18,"l":135.05,"n":152,"o":135.05,"t":"2026-10-09T15:10:00Z","v":3490,"vw":135.101473},{"c":135.18,"h":135.265,"l":135.15,"n":92,"o":135.265,"t":"2026-10-09T15:15:00Z","v":1360,"vw":135.183618},{"c":135.03,"h":135.175,"l":134.92,"n":213,"o":135.17,"t":"2026-10-09T15:20:00Z","v":7319,"vw":135.039094},{"c":135.1,"h":135.1,"l":134.84,"n":138,"o":135.02,"t":"2026-10-09T15:25:00Z","v":3940,"vw":135.014442},{"c":135,"h":135.21,"l":135,"n":141,"o":135.21,"t":"2026-10-09T15:30:00Z","v":4927,"vw":135.103918},{"c":134.94,"h":135.02,"l":134.9,"n":146,"o":135,"t":"2026-10-09T15:35:00Z","v":4369,"vw":134.965301},{"c":135.18,"h":135.18,"l":135.07,"n":112,"o":135.07,"t":"2026-10-09T15:40:00Z","v":1899,"vw":135.128125},{"c":135.03,"h":135.105,"l":135.01,"n":101,"o":135.09,"t":"2026-10-09T15:45:00Z","v":4208,"vw":135.035284},{"c":135.18,"h":135.22,"l":135.105,"n":151,"o":135.19,"t":"2026-10-09T15:50:00Z","v":5020,"vw":135.169308},{"c":135.18,"h":135.2,"l":135.0701,"n":170,"o":135.18,"t":"2026-10-09T15:55:00Z","v":7577,"vw":135.156398},{"c":135.05,"h":135.16,"l":134.91,"n":201,"o":135.155,"t":"2026-10-09T16:00:00Z","v":5707,"vw":135.044583},{"c":135.15,"h":135.26,"l":135.1,"n":231,"o":135.17,"t":"2026-10-09T16:05:00Z","v":6114,"vw":135.166059},{"c":135.25,"h":135.25,"l":135.01,"n":164,"o":135.1395,"t":"2026-10-09T16:10:00Z","v":7019,"vw":135.142636},{"c":135.235,"h":135.26,"l":135.17,"n":173,"o":135.17,"t":"2026-10-09T16:15:00Z","v":4412,"vw":135.200929},{"c":135.14,"h":135.19,"l":135.03,"n":176,"o":135.18,"t":"2026-10-09T16:20:00Z","v":5569,"vw":135.117298},{"c":135.205,"h":135.215,"l":135.1,"n":175,"o":135.135,"t":"2026-10-09T16:25:00Z","v":6784,"vw":135.170006},{"c":135.28,"h":135.3,"l":135.18,"n":153,"o":135.24,"t":"2026-10-09T16:30:00Z","v":4180,"vw":135.254155},{"c":135.41,"h":135.41,"l":135.3,"n":98,"o":135.3,"t":"2026-10-09T16:35:00Z","v":2503,"vw":135.352587},{"c":135.57,"h":135.66,"l":135.33,"n":299,"o":135.43,"t":"2026-10-09T16:40:00Z","v":18292,"vw":135.516395},{"c":135.575,"h":135.58,"l":135.215,"n":354,"o":135.57,"t":"2026-10-09T16:45:00Z","v":17801,"vw":135.427683},{"c":135.53,"h":135.675,"l":135.34,"n":367,"o":135.58,"t":"2026-10-09T16:50:00Z","v":19092,"vw":135.511339},{"c":135.77,"h":135.77,"l":135.57,"n":201,"o":135.6,"t":"2026-10-09T16:55:00Z","v":4827,"vw":135.665719},{"c":135.69,"h":135.88,"l":135.67,"n":254,"o":135.675,"t":"2026-10-09T17:00:00Z","v":8929,"vw":135.766201},{"c":135.79,"h":135.87,"l":135.72,"n":161,"o":135.75,"t":"2026-10-09T17:05:00Z","v":9182,"vw":135.829704},{"c":135.825,"h":135.85,"l":135.74,"n":209,"o":135.775,"t":"2026-10-09T17:10:00Z","v":5667,"vw":135.791952},{"c":136.06,"h":136.06,"l":135.7,"n":275,"o":135.825,"t":"2026-10-09T17:15:00Z","v":9827,"vw":135.896625},{"c":136.035,"h":136.165,"l":135.87,"n":298,"o":136.06,"t":"2026-10-09T17:20:00Z","v":13195,"vw":136.083248},{"c":135.71,"h":136.1,"l":135.71,"n":313,"o":136.035,"t":"2026-10-09T17:25:00Z","v":10241,"vw":135.939999},{"c":135.58,"h":135.74,"l":135.49,"n":234,"o":135.73,"t":"2026-10-09T17:30:00Z","v":7051,"vw":135.638167},{"c":135.51,"h":135.62,"l":135.395,"n":330,"o":135.555,"t":"2026-10-09T17:35:00Z","v":19957,"vw":135.495063},{"c":135.355,"h":135.515,"l":135.04,"n":305,"o":135.51,"t":"2026-10-09T17:40:00Z","v":14663,"vw":135.307234},{"c":135.52,"h":135.91,"l":135.42,"n":733,"o":135.455,"t":"2026-10-09T17:45:00Z","v":53575,"vw":135.683151},{"c":135.59,"h":135.73,"l":135.4962,"n":384,"o":135.535,"t":"2026-10-09T17:50:00Z","v":25547,"vw":135.547542},{"c":136.15,"h":136.15,"l":135.73,"n":401,"o":135.73,"t":"2026-10-09T17:55:00Z","v":22875,"vw":135.955316},{"c":136.02,"h":136.15,"l":135.82,"n":281,"o":136.15,"t":"2026-10-09T18:00:00Z","v":12134,"vw":135.973549},{"c":136.026,"h":136.026,"l":135.81,"n":204,"o":135.975,"t":"2026-10-09T18:05:00Z","v":7194,"vw":135.901814},{"c":135.895,"h":136.07,"l":135.875,"n":290,"o":135.98,"t":"2026-10-09T18:10:00Z","v":9683,"vw":136.011692},{"c":135.885,"h":136.03,"l":135.885,"n":211,"o":135.895,"t":"2026-10-09T18:15:00Z","v":8034,"vw":135.981491},{"c":136.01,"h":136.05,"l":135.83,"n":244,"o":135.885,"t":"2026-10-09T18:20:00Z","v":8873,"vw":135.950053},{"c":135.91,"h":136.03,"l":135.82,"n":183,"o":135.97,"t":"2026-10-09T18:25:00Z","v":5809,"vw":135.91895},{"c":136.025,"h":136.06,"l":135.83,"n":270,"o":135.84,"t":"2026-10-09T18:30:00Z","v":7585,"vw":135.963088},{"c":136.25,"h":136.25,"l":135.88,"n":274,"o":135.985,"t":"2026-10-09T18:35:00Z","v":10183,"vw":136.030838},{"c":136.225,"h":136.355,"l":136.2,"n":370,"o":136.215,"t":"2026-10-09T18:40:00Z","v":20787,"vw":136.272647},{"c":136.25,"h":136.27,"l":136.04,"n":301,"o":136.17,"t":"2026-10-09T18:45:00Z","v":10367,"vw":136.124263},{"c":136.145,"h":136.39,"l":136.09,"n":335,"o":136.1201,"t":"2026-10-09T18:50:00Z","v":14610,"vw":136.208129},{"c":136.19,"h":136.24,"l":136.08,"n":259,"o":136.145,"t":"2026-10-09T18:55:00Z","v":7774,"vw":136.185309},{"c":136.115,"h":136.21,"l":135.96,"n":285,"o":136.21,"t":"2026-10-09T19:00:00Z","v":11287,"vw":136.142415},{"c":136.38,"h":136.4,"l":136.105,"n":347,"o":136.105,"t":"2026-10-09T19:05:00Z","v":9907,"vw":136.235104},{"c":136.34,"h":136.38,"l":136.22,"n":314,"o":136.38,"t":"2026-10-09T19:10:00Z","v":9502,"vw":136.324799},{"c":136.39,"h":136.57,"l":136.27,"n":472,"o":136.34,"t":"2026-10-09T19:15:00Z","v":19170,"vw":136.446886},{"c":136.8,"h":136.8,"l":136.43,"n":460,"o":136.43,"t":"2026-10-09T19:20:00Z","v":15322,"vw":136.550629},{"c":136.725,"h":136.95,"l":136.66,"n":456,"o":136.825,"t":"2026-10-09T19:25:00Z","v":20700,"vw":136.846772},{"c":136.38,"h":136.8,"l":136.3469,"n":389,"o":136.725,"t":"2026-10-09T19:30:00Z","v":13531,"vw":136.493965},{"c":136.615,"h":136.69,"l":136.381,"n":429,"o":136.43,"t":"2026-10-09T19:35:00Z","v":20404,"vw":136.536326},{"c":136.595,"h":136.66,"l":136.45,"n":463,"o":136.585,"t":"2026-10-09T19:40:00Z","v":13714,"vw":136.574741},{"c":136.275,"h":136.69,"l":136.22,"n":519,"o":136.57,"t":"2026-10-09T19:45:00Z","v":21957,"vw":136.459693},{"c":136.375,"h":136.44,"l":136.17,"n":1081,"o":136.28,"t":"2026-10-09T19:50:00Z","v":50778,"vw":136.310343},{"c":136.65,"h":136.68,"l":136.28,"n":2511,"o":136.41,"t":"2026-10-09T19:55:00Z","v":115121,"vw":136.46674},{"c":136.65,"h":136.65,"l":136.59,"n":61,"o":136.59,"t":"2026-10-09T20:00:00Z","v":240721,"vw":136.649957},{"c":135.65,"h":135.65,"l":135.65,"n":3,"o":135.65,"t":"2026-10-09T21:55:00Z","v":200,"vw":135.65},{"c":136.5,"h":136.5,"l":136.5,"n":3,"o":136.5,"t":"2026-10-09T23:25:00Z","v":2000,"vw":136.5},{"c":136.3,"h":136.3,"l":136.3,"n":2,"o":136.3,"t":"2026-10-12T08:00:00Z","v":172,"vw":136.3},{"c":136,"h":136,"l":136,"n":26,"o":136,"t":"2026-10-12T11:45:00Z","v":434,"vw":136},{"c":135.6378,"h":135.6378,"l":135.6378,"n":1,"o":135.6378,"t":"2026-10-12T12:55:00Z","v":100,"vw":135.6378},{"c":135.6,"h":135.61,"l":135.6,"n":5,"o":135.61,"t":"2026-10-12T13:05:00Z","v":2300,"vw":135.601307},{"c":135,"h":135,"l":135,"n":3,"o":135,"t":"2026-10-12T13:25:00Z","v":200,"vw":135},{"c":135.495,"h":136.06,"l":134.25,"n":267,"o":134.82,"t":"2026-10-12T13:30:00Z","v":22701,"vw":134.938606},{"c":134.435,"h":135.495,"l":134.25,"n":668,"o":135.495,"t":"2026-10-12T13:35:00Z","v":60481,"vw":134.671051},{"c":134.53,"h":134.875,"l":134.32,"n":478,"o":134.435,"t":"2026-10-12T13:40:00Z","v":33052,"vw":134.617852},{"c":134.56,"h":134.825,"l":134.305,"n":312,"o":134.66,"t":"2026-10-12T13:45:00Z","v":19923,"vw":134.544616},{"c":134.88,"h":135,"l":134.24,"n":323,"o":134.56,"t":"2026-10-12T13:50:00Z","v":9917,"vw":134.815477},{"c":134.93,"h":135.025,"l":134.73,"n":309,"o":134.88,"t":"2026-10-12T13:55:00Z","v":12413,"vw":134.895798},{"c":135.14,"h":135.625,"l":135,"n":438,"o":135.01,"t":"2026-10-12T14:00:00Z","v":33815,"vw":135.249888},{"c":135.505,"h":135.505,"l":135.06,"n":371,"o":135.155,"t":"2026-10-12T14:05:00Z","v":36606,"vw":135.335712},{"c":135.6,"h":135.88,"l":135.42,"n":259,"o":135.505,"t":"2026-10-12T14:10:00Z","v":12082,"vw":135.662545},{"c":135.58,"h":135.69,"l":135.16,"n":290,"o":135.6899,"t":"2026-10-12T14:15:00Z","v":11344,"vw":135.470689},{"c":135.265,"h":135.74,"l":135.2101,"n":466,"o":135.52,"t":"2026-10-12T14:20:00Z","v":33137,"vw":135.525164},{"c":135.48,"h":135.6,"l":135.21,"n":289,"o":135.34,"t":"2026-10-12T14:25:00Z","v":5616,"vw":135.441186},{"c":135.885,"h":135.93,"l":135.37,"n":376,"o":135.48,"t":"2026-10-12T14:30:00Z","v":13952,"vw":135.620814},{"c":136.22,"h":136.43,"l":136,"n":306,"o":136,"t":"2026-10-12T14:35:00Z","v":7644,"vw":136.29831},{"c":136.44,"h":136.475,"l":136.05,"n":523,"o":136.31,"t":"2026-10-12T14:40:00Z","v":22237,"vw":136.287855},{"c":136.545,"h":136.7,"l":136.04,"n":607,"o":136.45,"t":"2026-10-12T14:45:00Z","v":73189,"vw":136.435996},{"c":136.34,"h":136.55,"l":136.28,"n":213,"o":136.55,"t":"2026-10-12T14:50:00Z","v":4511,"vw":136.375875},{"c":136.0251,"h":136.48,"l":136.02,"n":235,"o":136.3805,"t":"2026-10-12T14:55:00Z","v":8728,"vw":136.244604},{"c":136.31,"h":136.46,"l":136.08,"n":291,"o":136.085,"t":"2026-10-12T15:00:00Z","v":21729,"vw":136.128552},{"c":136.28,"h":136.46,"l":136.215,"n":196,"o":136.28,"t":"2026-10-12T15:05:00Z","v":7118,"vw":136.309006},{"c":136.235,"h":136.54,"l":136.235,"n":277,"o":136.435,"t":"2026-10-12T15:10:00Z","v":8284,"vw":136.374879},{"c":135.85,"h":136.46,"l":135.7,"n":391,"o":136.215,"t":"2026-10-12T15:15:00Z","v":19455,"vw":136.083292},{"c":136.06,"h":136.3,"l":135.76,"n":350,"o":135.81,"t":"2026-10-12T15:20:00Z","v":15935,"vw":135.980351},{"c":136.05,"h":136.175,"l":135.89,"n":265,"o":135.89,"t":"2026-10-12T15:25:00Z","v":7001,"vw":136.034013},{"c":136.325,"h":136.345,"l":136.05,"n":154,"o":136.19,"t":"2026-10-12T15:30:00Z","v":4959,"vw":136.171949},{"c":136.475,"h":136.49,"l":136.25,"n":251,"o":136.25,"t":"2026-10-12T15:35:00Z","v":7378,"vw":136.394895},{"c":136.43,"h":136.74,"l":136.43,"n":214,"o":136.595,"t":"2026-10-12T15:40:00Z","v":5620,"vw":136.519076},{"c":136.27,"h":136.49,"l":136.1,"n":152,"o":136.41,"t":"2026-10-12T15:45:00Z","v":7128,"vw":136.372607},{"c":136.415,"h":136.505,"l":136.3875,"n":164,"o":136.49,"t":"2026-10-12T15:50:00Z","v":4780,"vw":136.429932},{"c":136.355,"h":136.43,"l":136.275,"n":232,"o":136.39,"t":"2026-10-12T15:55:00Z","v":6771,"vw":136.358131},{"c":136.5,"h":136.58,"l":136.28,"n":301,"o":136.43,"t":"2026-10-12T16:00:00Z","v":8730,"vw":136.468399},{"c":136.155,"h":136.49,"l":136.03,"n":223,"o":136.49,"t":"2026-10-12T16:05:00Z","v":6102,"vw":136.226229},{"c":136.16,"h":136.17,"l":136.05,"n":129,"o":136.155,"t":"2026-10-12T16:10:00Z","v":3633,"vw":136.13606},{"c":136.31,"h":136.38,"l":136.1,"n":275,"o":136.15,"t":"2026-10-12T16:15:00Z","v":8021,"vw":136.229745},{"c":136.26,"h":136.34,"l":135.97,"n":374,"o":136.28,"t":"2026-10-12T16:20:00Z","v":11575,"vw":136.173},{"c":136.1518,"h":136.38,"l":136.1518,"n":159,"o":136.38,"t":"2026-10-12T16:25:00Z","v":2594,"vw":136.273851},{"c":136.18,"h":136.27,"l":136.165,"n":173,"o":136.2,"t":"2026-10-12T16:30:00Z","v":3417,"vw":136.200764},{"c":136.475,"h":136.475,"l":136.13,"n":341,"o":136.14,"t":"2026-10-12T16:35:00Z","v":14528,"vw":136.21848},{"c":136.145,"h":136.43,"l":136.145,"n":166,"o":136.43,"t":"2026-10-12T16:40:00Z","v":3312,"vw":136.294881},{"c":136.22,"h":136.29,"l":136.11,"n":245,"o":136.215,"t":"2026-10-12T16:45:00Z","v":7593,"vw":136.204106},{"c":136.16,"h":136.44,"l":136.1475,"n":307,"o":136.235,"t":"2026-10-12T16:50:00Z","v":8383,"vw":136.318979},{"c":136.38,"h":136.38,"l":136.1545,"n":204,"o":136.18,"t":"2026-10-12T16:55:00Z","v":8873,"vw":136.244263},{"c":136.46,"h":136.59,"l":136.35,"n":330,"o":136.36,"t":"2026-10-12T17:00:00Z","v":11098,"vw":136.496282},{"c":136.41,"h":136.53,"l":136.275,"n":271,"o":136.4703,"t":"2026-10-12T17:05:00Z","v":7113,"vw":136.468014},{"c":136.41,"h":136.41,"l":136.325,"n":178,"o":136.4,"t":"2026-10-12T17:10:00Z","v":5653,"vw":136.386774},{"c":136.33,"h":136.54,"l":136.265,"n":288,"o":136.475,"t":"2026-10-12T17:15:00Z","v":6342,"vw":136.457737},{"c":136.2525,"h":136.47,"l":136.2525,"n":193,"o":136.335,"t":"2026-10-12T17:20:00Z","v":6677,"vw":136.343524},{"c":136.37,"h":136.53,"l":136.3,"n":259,"o":136.3,"t":"2026-10-12T17:25:00Z","v":5909,"vw":136.449118},{"c":136.365,"h":136.47,"l":136.26,"n":219,"o":136.39,"t":"2026-10-12T17:30:00Z","v":6346,"vw":136.365488},{"c":136.415,"h":136.5,"l":136.35,"n":239,"o":136.375,"t":"2026-10-12T17:35:00Z","v":5375,"vw":136.439764},{"c":136.38,"h":136.47,"l":136.3575,"n":141,"o":136.42,"t":"2026-10-12T17:40:00Z","v":2608,"vw":136.400833},{"c":136.3135,"h":136.35,"l":136.25,"n":224,"o":136.335,"t":"2026-10-12T17:45:00Z","v":6403,"vw":136.296015},{"c":136.3,"h":136.41,"l":136.24,"n":213,"o":136.265,"t":"2026-10-12T17:50:00Z","v":7354,"vw":136.298851},{"c":136.37,"h":136.44,"l":136.31,"n":196,"o":136.32,"t":"2026-10-12T17:55:00Z","v":5819,"vw":136.362315},{"c":136.325,"h":136.45,"l":136.1729,"n":158,"o":136.32,"t":"2026-10-12T18:00:00Z","v":5261,"vw":136.329552},{"c":136.53,"h":136.54,"l":136.33,"n":334,"o":136.4,"t":"2026-10-12T18:05:00Z","v":9803,"vw":136.41263},{"c":136.405,"h":136.55,"l":136.355,"n":153,"o":136.49,"t":"2026-10-12T18:10:00Z","v":5925,"vw":136.425485},{"c":136.225,"h":136.41,"l":136.225,"n":201,"o":136.41,"t":"2026-10-12T18:15:00Z","v":5169,"vw":136.310909},{"c":136.36,"h":136.45,"l":136.31,"n":308,"o":136.31,"t":"2026-10-12T18:20:00Z","v":7815,"vw":136.371693},{"c":136.45,"h":136.515,"l":136.2601,"n":262,"o":136.41,"t":"2026-10-12T18:25:00Z","v":8416,"vw":136.415804},{"c":136.46,"h":136.52,"l":136.3875,"n":261,"o":136.465,"t":"2026-10-12T18:30:00Z","v":7647,"vw":136.468576},{"c":136.32,"h":136.46,"l":136.22,"n":154,"o":136.45,"t":"2026-10-12T18:35:00Z","v":4837,"vw":136.307827},{"c":136.09,"h":136.27,"l":136.09,"n":230,"o":136.25,"t":"2026-10-12T18:40:00Z","v":8277,"vw":136.202178},{"c":136.3,"h":136.3,"l":136.095,"n":304,"o":136.095,"t":"2026-10-12T18:45:00Z","v":8707,"vw":136.238922},{"c":136.225,"h":136.295,"l":136.18,"n":296,"o":136.2301,"t":"2026-10-12T18:50:00Z","v":7300,"vw":136.241853},{"c":136.345,"h":136.39,"l":136.18,"n":312,"o":136.225,"t":"2026-10-12T18:55:00Z","v":8689,"vw":136.308569},{"c":136.43,"h":136.45,"l":136.23,"n":292,"o":136.345,"t":"2026-10-12T19:00:00Z","v":7873,"vw":136.33113},{"c":136.45,"h":136.45,"l":136.31,"n":269,"o":136.42,"t":"2026-10-12T19:05:00Z","v":7179,"vw":136.385114},{"c":136.24,"h":136.51,"l":136.1231,"n":315,"o":136.49,"t":"2026-10-12T19:10:00Z","v":17313,"vw":136.358949},{"c":136.21,"h":136.33,"l":136.1,"n":416,"o":136.31,"t":"2026-10-12T19:15:00Z","v":20097,"vw":136.222812},{"c":136.29,"h":136.3299,"l":136.18,"n":259,"o":136.255,"t":"2026-10-12T19:20:00Z","v":7895,"vw":136.272538},{"c":136.4,"h":136.5,"l":136.285,"n":495,"o":136.37,"t":"2026-10-12T19:25:00Z","v":14686,"vw":136.396674},{"c":136.755,"h":136.79,"l":136.405,"n":447,"o":136.405,"t":"2026-10-12T19:30:00Z","v":11622,"vw":136.570342},{"c":136.76,"h":136.84,"l":136.7,"n":421,"o":136.755,"t":"2026-10-12T19:35:00Z","v":15268,"vw":136.764509},{"c":136.675,"h":136.849,"l":136.635,"n":777,"o":136.82,"t":"2026-10-12T19:40:00Z","v":23537,"vw":136.743377},{"c":137.07,"h":137.1725,"l":136.69,"n":891,"o":136.735,"t":"2026-10-12T19:45:00Z","v":30677,"vw":136.989426},{"c":136.99,"h":137.35,"l":136.795,"n":1773,"o":137.16,"t":"2026-10-12T19:50:00Z","v":59841,"vw":137.04538},{"c":137.37,"h":137.48,"l":136.97,"n":4768,"o":137.05,"t":"2026-10-12T19:55:00Z","v":226652,"vw":137.237588},{"c":137.37,"h":137.37,"l":137.36,"n":63,"o":137.37,"t":"2026-10-12T20:00:00Z","v":422197,"vw":137.369997},{"c":136.9,"h":136.9,"l":136.9,"n":33,"o":136.9,"t":"2026-10-12T20:05:00Z","v":1000,"vw":136.9},{"c":137.37,"h":137.37,"l":137.37,"n":1,"o":137.37,"t":"2026-10-12T20:35:00Z","v":422,"vw":137.37},{"c":136.91,"h":136.93,"l":136.91,"n":5,"o":136.93,"t":"2026-10-12T22:05:00Z","v":254,"vw":136.92},{"c":137.16,"h":137.16,"l":137.16,"n":2,"o":137.16,"t":"2026-10-12T22:10:00Z","v":128,"vw":137.16},{"c":137.17,"h":137.17,"l":137.17,"n":4,"o":137.17,"t":"2026-10-12T22:30:00Z","v":150,"vw":137.17},{"c":136.75,"h":136.75,"l":136.75,"n":1,"o":136.75,"t":"2026-10-12T23:00:00Z","v":300,"vw":136.75},{"c":137.5,"h":137.5,"l":137.5,"n":4,"o":137.5,"t":"2026-10-13T11:10:00Z","v":211,"vw":137.5},{"c":137.9344,"h":137.9344,"l":137.9344,"n":1,"o":137.9344,"t":"2026-10-13T11:15:00Z","v":463,"vw":137.9344},{"c":137.6194,"h":137.6194,"l":137.6194,"n":1,"o":137.6194,"t":"2026-10-13T11:20:00Z","v":409,"vw":137.6194},{"c":138,"h":138,"l":138,"n":39,"o":138,"t":"2026-10-13T11:25:00Z","v":1120,"vw":138},{"c":138,"h":138,"l":138,"n":1,"o":138,"t":"2026-10-13T11:40:00Z","v":100,"vw":138},{"c":138,"h":138.3,"l":138,"n":7,"o":138.3,"t":"2026-10-13T11:50:00Z","v":611,"vw":138.250249},{"c":138.2614,"h":138.2614,"l":138.2614,"n":2,"o":138.2614,"t":"2026-10-13T11:55:00Z","v":744,"vw":138.2614},{"c":138,"h":138,"l":138,"n":2,"o":138,"t":"2026-10-13T12:35:00Z","v":200,"vw":138},{"c":137,"h":137,"l":137,"n":12,"o":137,"t":"2026-10-13T13:10:00Z","v":765,"vw":137},{"c":138,"h":138,"l":138,"n":1,"o":138,"t":"2026-10-13T13:15:00Z","v":100,"vw":138},{"c":137.83,"h":139.4,"l":137.83,"n":629,"o":138.35,"t":"2026-10-13T13:30:00Z","v":46850,"vw":138.606343},{"c":137.54,"h":138.55,"l":137.54,"n":230,"o":138.33,"t":"2026-10-13T13:35:00Z","v":8380,"vw":138.149084},{"c":137.775,"h":137.9,"l":137.17,"n":268,"o":137.28,"t":"2026-10-13T13:40:00Z","v":9982,"vw":137.666793},{"c":137.475,"h":137.88,"l":137.405,"n":369,"o":137.68,"t":"2026-10-13T13:45:00Z","v":12461,"vw":137.644315},{"c":137.51,"h":137.65,"l":137.29,"n":398,"o":137.47,"t":"2026-10-13T13:50:00Z","v":24378,"vw":137.389016},{"c":137.19,"h":137.525,"l":137.09,"n":305,"o":137.4698,"t":"2026-10-13T13:55:00Z","v":8581,"vw":137.346345},{"c":136.72,"h":137.405,"l":136.68,"n":448,"o":137.405,"t":"2026-10-13T14:00:00Z","v":19780,"vw":137.001143},{"c":137.135,"h":137.135,"l":136.74,"n":249,"o":136.745,"t":"2026-10-13T14:05:00Z","v":6911,"vw":136.858463},{"c":137.08,"h":137.43,"l":137.01,"n":277,"o":137.21,"t":"2026-10-13T14:10:00Z","v":8161,"vw":137.23255},{"c":137.29,"h":137.37,"l":137.01,"n":309,"o":137.07,"t":"2026-10-13T14:15:00Z","v":14896,"vw":137.091004},{"c":136.52,"h":137.32,"l":136.485,"n":375,"o":137.28,"t":"2026-10-13T14:20:00Z","v":14730,"vw":136.730653},{"c":136.51,"h":136.57,"l":136.4,"n":197,"o":136.46,"t":"2026-10-13T14:25:00Z","v":6079,"vw":136.489529},{"c":136.55,"h":136.62,"l":136.345,"n":363,"o":136.62,"t":"2026-10-13T14:30:00Z","v":10571,"vw":136.451561},{"c":136.825,"h":136.9503,"l":136.51,"n":278,"o":136.66,"t":"2026-10-13T14:35:00Z","v":7021,"vw":136.747392},{"c":136.485,"h":137.05,"l":136.48,"n":391,"o":136.84,"t":"2026-10-13T14:40:00Z","v":12689,"vw":136.815261},{"c":136.445,"h":136.63,"l":136.32,"n":265,"o":136.5,"t":"2026-10-13T14:45:00Z","v":8201,"vw":136.485655},{"c":136.52,"h":136.59,"l":136.335,"n":240,"o":136.59,"t":"2026-10-13T14:50:00Z","v":5721,"vw":136.453454},{"c":136.875,"h":137,"l":136.57,"n":254,"o":136.57,"t":"2026-10-13T14:55:00Z","v":6712,"vw":136.793349},{"c":136.7,"h":137.09,"l":136.64,"n":516,"o":136.875,"t":"2026-10-13T15:00:00Z","v":35867,"vw":136.900603},{"c":136.655,"h":136.78,"l":136.4711,"n":467,"o":136.78,"t":"2026-10-13T15:05:00Z","v":23708,"vw":136.598592},{"c":136.83,"h":136.86,"l":136.63,"n":372,"o":136.695,"t":"2026-10-13T15:10:00Z","v":11482,"vw":136.765638},{"c":136.8,"h":136.855,"l":136.62,"n":208,"o":136.75,"t":"2026-10-13T15:15:00Z","v":4118,"vw":136.732109},{"c":136.79,"h":136.79,"l":136.775,"n":110,"o":136.775,"t":"2026-10-13T15:20:00Z","v":1657,"vw":136.786441},{"c":136.705,"h":136.79,"l":136.53,"n":276,"o":136.79,"t":"2026-10-13T15:25:00Z","v":7951,"vw":136.675726},{"c":137,"h":137,"l":136.725,"n":227,"o":136.725,"t":"2026-10-13T15:30:00Z","v":4783,"vw":136.849874},{"c":136.85,"h":136.9801,"l":136.8,"n":198,"o":136.9801,"t":"2026-10-13T15:35:00Z","v":5093,"vw":136.900716},{"c":136.75,"h":136.93,"l":136.75,"n":184,"o":136.9,"t":"2026-10-13T15:40:00Z","v":5316,"vw":136.866038},{"c":136.68,"h":136.865,"l":136.51,"n":233,"o":136.75,"t":"2026-10-13T15:45:00Z","v":5105,"vw":136.655366},{"c":136.8599,"h":136.8599,"l":136.8599,"n":47,"o":136.8599,"t":"2026-10-13T15:50:00Z","v":1325,"vw":136.8599},{"c":136.7,"h":137.03,"l":136.68,"n":353,"o":136.86,"t":"2026-10-13T15:55:00Z","v":7790,"vw":136.813704},{"c":136.65,"h":136.9,"l":136.48,"n":321,"o":136.71,"t":"2026-10-13T16:00:00Z","v":12991,"vw":136.681183},{"c":136.36,"h":136.72,"l":136.17,"n":232,"o":136.6,"t":"2026-10-13T16:05:00Z","v":8845,"vw":136.531776},{"c":136.41,"h":136.5,"l":136.11,"n":310,"o":136.39,"t":"2026-10-13T16:10:00Z","v":18883,"vw":136.383539},{"c":136.74,"h":136.74,"l":136.395,"n":275,"o":136.4,"t":"2026-10-13T16:15:00Z","v":8544,"vw":136.598992},{"c":136.26,"h":136.76,"l":136.26,"n":253,"o":136.735,"t":"2026-10-13T16:20:00Z","v":10802,"vw":136.55458},{"c":136.25,"h":136.3675,"l":136.03,"n":235,"o":136.3675,"t":"2026-10-13T16:25:00Z","v":6716,"vw":136.193352},{"c":136.62,"h":136.62,"l":136.15,"n":380,"o":136.3,"t":"2026-10-13T16:30:00Z","v":17302,"vw":136.374925},{"c":136.715,"h":136.765,"l":136.5,"n":142,"o":136.57,"t":"2026-10-13T16:35:00Z","v":5835,"vw":136.594658},{"c":136.64,"h":136.665,"l":136.49,"n":125,"o":136.58,"t":"2026-10-13T16:40:00Z","v":2892,"vw":136.580621},{"c":136.3925,"h":136.6,"l":136.24,"n":244,"o":136.6,"t":"2026-10-13T16:45:00Z","v":6041,"vw":136.373273},{"c":136.475,"h":136.53,"l":136.375,"n":147,"o":136.375,"t":"2026-10-13T16:50:00Z","v":2898,"vw":136.43575},{"c":136.455,"h":136.495,"l":136.38,"n":183,"o":136.48,"t":"2026-10-13T16:55:00Z","v":3373,"vw":136.451221},{"c":136.56,"h":136.625,"l":136.305,"n":268,"o":136.455,"t":"2026-10-13T17:00:00Z","v":5520,"vw":136.449082},{"c":136.72,"h":136.81,"l":136.55,"n":191,"o":136.59,"t":"2026-10-13T17:05:00Z","v":3699,"vw":136.653684},{"c":136.64,"h":136.93,"l":136.64,"n":321,"o":136.815,"t":"2026-10-13T17:10:00Z","v":8723,"vw":136.824103},{"c":136.54,"h":136.64,"l":136.54,"n":113,"o":136.64,"t":"2026-10-13T17:15:00Z","v":3227,"vw":136.617493},{"c":136.61,"h":136.66,"l":136.55,"n":163,"o":136.59,"t":"2026-10-13T17:20:00Z","v":5462,"vw":136.600226},{"c":136.675,"h":136.75,"l":136.5,"n":250,"o":136.61,"t":"2026-10-13T17:25:00Z","v":7065,"vw":136.628862},{"c":136.685,"h":136.85,"l":136.64,"n":298,"o":136.7137,"t":"2026-10-13T17:30:00Z","v":8836,"vw":136.777778},{"c":136.53,"h":136.83,"l":136.525,"n":198,"o":136.61,"t":"2026-10-13T17:35:00Z","v":6127,"vw":136.670192},{"c":136.675,"h":136.74,"l":136.53,"n":195,"o":136.53,"t":"2026-10-13T17:40:00Z","v":12867,"vw":136.715632},{"c":136.6225,"h":136.68,"l":136.56,"n":163,"o":136.67,"t":"2026-10-13T17:45:00Z","v":3761,"vw":136.624643},{"c":136.54,"h":136.65,"l":136.54,"n":197,"o":136.6075,"t":"2026-10-13T17:50:00Z","v":4194,"vw":136.594779},{"c":136.575,"h":136.67,"l":136.48,"n":225,"o":136.555,"t":"2026-10-13T17:55:00Z","v":7042,"vw":136.581922},{"c":136.755,"h":136.805,"l":136.54,"n":340,"o":136.58,"t":"2026-10-13T18:00:00Z","v":9568,"vw":136.679363},{"c":137.01,"h":137.035,"l":136.715,"n":338,"o":136.715,"t":"2026-10-13T18:05:00Z","v":7540,"vw":136.903611},{"c":136.82,"h":137.09,"l":136.82,"n":219,"o":137.02,"t":"2026-10-13T18:10:00Z","v":7298,"vw":136.944523},{"c":137.04,"h":137.11,"l":136.72,"n":270,"o":136.76,"t":"2026-10-13T18:15:00Z","v":11616,"vw":136.982582},{"c":137.22,"h":137.22,"l":137.04,"n":220,"o":137.04,"t":"2026-10-13T18:20:00Z","v":6424,"vw":137.073367},{"c":137.42,"h":137.4925,"l":137.18,"n":379,"o":137.18,"t":"2026-10-13T18:25:00Z","v":12760,"vw":137.335672},{"c":137.37,"h":137.44,"l":137.24,"n":369,"o":137.42,"t":"2026-10-13T18:30:00Z","v":11300,"vw":137.345858},{"c":137.41,"h":137.48,"l":137.34,"n":250,"o":137.39,"t":"2026-10-13T18:35:00Z","v":6750,"vw":137.396181},{"c":137.67,"h":137.67,"l":137.45,"n":282,"o":137.47,"t":"2026-10-13T18:40:00Z","v":8754,"vw":137.542483},{"c":137.27,"h":137.67,"l":137.25,"n":390,"o":137.64,"t":"2026-10-13T18:45:00Z","v":12924,"vw":137.451797},{"c":137.265,"h":137.56,"l":137.16,"n":346,"o":137.32,"t":"2026-10-13T18:50:00Z","v":10995,"vw":137.343487},{"c":137.245,"h":137.35,"l":137.17,"n":208,"o":137.225,"t":"2026-10-13T18:55:00Z","v":5684,"vw":137.271951},{"c":137.39,"h":137.39,"l":137.23,"n":234,"o":137.23,"t":"2026-10-13T19:00:00Z","v":5927,"vw":137.287009},{"c":137.71,"h":137.71,"l":137.34,"n":350,"o":137.395,"t":"2026-10-13T19:05:00Z","v":12526,"vw":137.466213},{"c":137.7725,"h":137.83,"l":137.66,"n":295,"o":137.66,"t":"2026-10-13T19:10:00Z","v":10145,"vw":137.711366},{"c":137.56,"h":137.84,"l":137.54,"n":360,"o":137.84,"t":"2026-10-13T19:15:00Z","v":11852,"vw":137.679823},{"c":137.55,"h":137.77,"l":137.55,"n":449,"o":137.6199,"t":"2026-10-13T19:20:00Z","v":14526,"vw":137.640537},{"c":137.58,"h":137.69,"l":137.5375,"n":432,"o":137.5375,"t":"2026-10-13T19:25:00Z","v":15093,"vw":137.61603},{"c":137.255,"h":137.577,"l":137.25,"n":476,"o":137.575,"t":"2026-10-13T19:30:00Z","v":17811,"vw":137.438353},{"c":137.485,"h":137.57,"l":137.255,"n":436,"o":137.255,"t":"2026-10-13T19:35:00Z","v":16853,"vw":137.455087},{"c":137.365,"h":137.52,"l":137.32,"n":544,"o":137.52,"t":"2026-10-13T19:40:00Z","v":19299,"vw":137.42235},{"c":137.4075,"h":137.48,"l":137.195,"n":661,"o":137.37,"t":"2026-10-13T19:45:00Z","v":22947,"vw":137.339285},{"c":137.51,"h":137.53,"l":137.32,"n":942,"o":137.42,"t":"2026-10-13T19:50:00Z","v":38996,"vw":137.424154},{"c":137.58,"h":137.94,"l":137.41,"n":3605,"o":137.515,"t":"2026-10-13T19:55:00Z","v":169498,"vw":137.650557},{"c":137.55,"h":137.55,"l":137.55,"n":69,"o":137.55,"t":"2026-10-13T20:00:00Z","v":296752,"vw":137.55},{"c":137.55,"h":137.55,"l":137.55,"n":1,"o":137.55,"t":"2026-10-13T20:25:00Z","v":6924,"vw":137.55},{"c":137.55,"h":137.55,"l":137.55,"n":1,"o":137.55,"t":"2026-10-13T20:35:00Z","v":100,"vw":137.55},{"c":136.11,"h":136.11,"l":136.11,"n":7,"o":136.11,"t":"2026-10-14T12:35:00Z","v":208,"vw":136.11},{"c":136.7243,"h":136.7243,"l":136.7243,"n":1,"o":136.7243,"t":"2026-10-14T13:00:00Z","v":100,"vw":136.7243},{"c":136.49,"h":137.22,"l":136.06,"n":415,"o":136.67,"t":"2026-10-14T13:30:00Z","v":25321,"vw":136.372355},{"c":135.23,"h":136.4925,"l":135,"n":544,"o":136.49,"t":"2026-10-14T13:35:00Z","v":36972,"vw":135.527729},{"c":134.865,"h":135.71,"l":134.71,"n":447,"o":135.34,"t":"2026-10-14T13:40:00Z","v":23073,"vw":135.181952},{"c":135.405,"h":135.51,"l":134.6169,"n":465,"o":134.7,"t":"2026-10-14T13:45:00Z","v":16772,"vw":135.205148},{"c":135.225,"h":136,"l":135,"n":533,"o":135.41,"t":"2026-10-14T13:50:00Z","v":39206,"vw":135.511921},{"c":135.435,"h":135.73,"l":135.225,"n":511,"o":135.225,"t":"2026-10-14T13:55:00Z","v":28935,"vw":135.518147},{"c":135.18,"h":135.64,"l":134.79,"n":702,"o":135.425,"t":"2026-10-14T14:00:00Z","v":35368,"vw":135.177381},{"c":135.465,"h":135.7999,"l":134.97,"n":518,"o":135.11,"t":"2026-10-14T14:05:00Z","v":23633,"vw":135.256318},{"c":135.4585,"h":135.4585,"l":135.04,"n":522,"o":135.37,"t":"2026-10-14T14:10:00Z","v":19693,"vw":135.242082},{"c":135.015,"h":135.405,"l":134.82,"n":458,"o":135.34,"t":"2026-10-14T14:15:00Z","v":21318,"vw":135.16364},{"c":134.97,"h":135.2,"l":134.83,"n":690,"o":135.035,"t":"2026-10-14T14:20:00Z","v":36774,"vw":135.00286},{"c":135.08,"h":135.145,"l":134.76,"n":635,"o":134.97,"t":"2026-10-14T14:25:00Z","v":34086,"vw":134.924675},{"c":135.72,"h":135.8,"l":135.05,"n":555,"o":135.1275,"t":"2026-10-14T14:30:00Z","v":19428,"vw":135.431885},{"c":135.57,"h":135.78,"l":135.3801,"n":387,"o":135.745,"t":"2026-10-14T14:35:00Z","v":16068,"vw":135.581877},{"c":135.7795,"h":135.88,"l":135.57,"n":349,"o":135.75,"t":"2026-10-14T14:40:00Z","v":8670,"vw":135.762909},{"c":135.455,"h":135.9,"l":135.39,"n":443,"o":135.73,"t":"2026-10-14T14:45:00Z","v":20514,"vw":135.592395},{"c":135.43,"h":135.62,"l":135.37,"n":260,"o":135.43,"t":"2026-10-14T14:50:00Z","v":8294,"vw":135.486671},{"c":135.55,"h":135.7,"l":135.495,"n":523,"o":135.495,"t":"2026-10-14T14:55:00Z","v":18500,"vw":135.647114},{"c":135.65,"h":135.66,"l":135.55,"n":257,"o":135.61,"t":"2026-10-14T15:00:00Z","v":9059,"vw":135.609345},{"c":136.02,"h":136.1612,"l":135.64,"n":484,"o":135.64,"t":"2026-10-14T15:05:00Z","v":22292,"vw":135.904587},{"c":135.75,"h":136.05,"l":135.75,"n":280,"o":136.05,"t":"2026-10-14T15:10:00Z","v":7977,"vw":135.872218},{"c":135.63,"h":135.91,"l":135.56,"n":371,"o":135.77,"t":"2026-10-14T15:15:00Z","v":27941,"vw":135.689939},{"c":135.4999,"h":135.63,"l":135.345,"n":225,"o":135.51,"t":"2026-10-14T15:20:00Z","v":12428,"vw":135.446623},{"c":135.355,"h":135.37,"l":135.24,"n":324,"o":135.35,"t":"2026-10-14T15:25:00Z","v":6358,"vw":135.324155},{"c":135.04,"h":135.31,"l":134.9575,"n":354,"o":135.21,"t":"2026-10-14T15:30:00Z","v":11126,"vw":135.097465},{"c":135.115,"h":135.22,"l":135.04,"n":330,"o":135.04,"t":"2026-10-14T15:35:00Z","v":16249,"vw":135.14543},{"c":135.45,"h":135.57,"l":135.15,"n":317,"o":135.185,"t":"2026-10-14T15:40:00Z","v":10335,"vw":135.300917},{"c":135.3999,"h":135.58,"l":135.295,"n":266,"o":135.57,"t":"2026-10-14T15:45:00Z","v":10314,"vw":135.36337},{"c":135.34,"h":135.4,"l":135.245,"n":340,"o":135.4,"t":"2026-10-14T15:50:00Z","v":8775,"vw":135.3379},{"c":135.37,"h":135.45,"l":135.15,"n":353,"o":135.32,"t":"2026-10-14T15:55:00Z","v":16904,"vw":135.286558},{"c":135.5,"h":135.54,"l":135.21,"n":347,"o":135.44,"t":"2026-10-14T16:00:00Z","v":18654,"vw":135.388697},{"c":135.51,"h":135.62,"l":135.46,"n":303,"o":135.465,"t":"2026-10-14T16:05:00Z","v":11007,"vw":135.535753},{"c":135.64,"h":135.64,"l":135.3501,"n":244,"o":135.3501,"t":"2026-10-14T16:10:00Z","v":7325,"vw":135.541368},{"c":135.43,"h":135.61,"l":135.41,"n":401,"o":135.57,"t":"2026-10-14T16:15:00Z","v":29161,"vw":135.494853},{"c":135.53,"h":135.55,"l":135.33,"n":549,"o":135.48,"t":"2026-10-14T16:20:00Z","v":39694,"vw":135.402005},{"c":135.68,"h":135.685,"l":135.41,"n":332,"o":135.53,"t":"2026-10-14T16:25:00Z","v":7937,"vw":135.593811},{"c":135.635,"h":135.695,"l":135.61,"n":270,"o":135.6884,"t":"2026-10-14T16:30:00Z","v":10332,"vw":135.669024},{"c":135.54,"h":135.65,"l":135.3527,"n":188,"o":135.65,"t":"2026-10-14T16:35:00Z","v":7893,"vw":135.52185},{"c":135.36,"h":135.54,"l":135.36,"n":283,"o":135.54,"t":"2026-10-14T16:40:00Z","v":8314,"vw":135.430473},{"c":135.045,"h":135.39,"l":134.99,"n":334,"o":135.355,"t":"2026-10-14T16:45:00Z","v":11781,"vw":135.181903},{"c":135.2,"h":135.25,"l":134.99,"n":426,"o":135.0375,"t":"2026-10-14T16:50:00Z","v":21521,"vw":135.114443},{"c":135.42,"h":135.44,"l":135.19,"n":300,"o":135.2,"t":"2026-10-14T16:55:00Z","v":13284,"vw":135.297585},{"c":135.525,"h":135.5875,"l":135.4275,"n":352,"o":135.435,"t":"2026-10-14T17:00:00Z","v":13280,"vw":135.515261},{"c":135.7425,"h":135.78,"l":135.35,"n":320,"o":135.62,"t":"2026-10-14T17:05:00Z","v":15083,"vw":135.583393},{"c":135.84,"h":135.9,"l":135.48,"n":428,"o":135.62,"t":"2026-10-14T17:10:00Z","v":20794,"vw":135.766784},{"c":135.86,"h":135.97,"l":135.78,"n":365,"o":135.9,"t":"2026-10-14T17:15:00Z","v":29427,"vw":135.898813},{"c":136.05,"h":136.13,"l":135.94,"n":241,"o":135.98,"t":"2026-10-14T17:20:00Z","v":8363,"vw":136.043614},{"c":135.98,"h":136.15,"l":135.7833,"n":284,"o":136.06,"t":"2026-10-14T17:25:00Z","v":12696,"vw":135.967869},{"c":136.0598,"h":136.1194,"l":135.835,"n":287,"o":135.96,"t":"2026-10-14T17:30:00Z","v":15664,"vw":136.046755},{"c":135.77,"h":136.085,"l":135.64,"n":299,"o":136.045,"t":"2026-10-14T17:35:00Z","v":13228,"vw":135.85617},{"c":135.66,"h":135.8,"l":135.63,"n":200,"o":135.78,"t":"2026-10-14T17:40:00Z","v":7175,"vw":135.700414},{"c":135.73,"h":135.795,"l":135.58,"n":342,"o":135.7,"t":"2026-10-14T17:45:00Z","v":9395,"vw":135.663451},{"c":135.455,"h":135.7,"l":135.455,"n":225,"o":135.69,"t":"2026-10-14T17:50:00Z","v":5573,"vw":135.601667},{"c":135.59,"h":135.64,"l":135.37,"n":375,"o":135.46,"t":"2026-10-14T17:55:00Z","v":12456,"vw":135.503222},{"c":135.58,"h":135.64,"l":135.4,"n":268,"o":135.64,"t":"2026-10-14T18:00:00Z","v":7827,"vw":135.491446},{"c":135.2928,"h":135.71,"l":135.2928,"n":320,"o":135.63,"t":"2026-10-14T18:05:00Z","v":13455,"vw":135.579311},{"c":135.34,"h":135.55,"l":135.27,"n":252,"o":135.55,"t":"2026-10-14T18:10:00Z","v":8595,"vw":135.384993},{"c":135.6799,"h":135.6799,"l":135.405,"n":382,"o":135.405,"t":"2026-10-14T18:15:00Z","v":11487,"vw":135.545931},{"c":135.55,"h":135.68,"l":135.54,"n":236,"o":135.565,"t":"2026-10-14T18:20:00Z","v":8396,"vw":135.582333},{"c":135.595,"h":135.595,"l":135.425,"n":269,"o":135.49,"t":"2026-10-14T18:25:00Z","v":6690,"vw":135.519725},{"c":135.59,"h":135.81,"l":135.465,"n":386,"o":135.7,"t":"2026-10-14T18:30:00Z","v":18004,"vw":135.68179},{"c":135.5125,"h":135.56,"l":135.44,"n":455,"o":135.53,"t":"2026-10-14T18:35:00Z","v":19521,"vw":135.505204},{"c":135.48,"h":135.53,"l":135.39,"n":359,"o":135.515,"t":"2026-10-14T18:40:00Z","v":15318,"vw":135.471178},{"c":135.265,"h":135.485,"l":135.235,"n":299,"o":135.45,"t":"2026-10-14T18:45:00Z","v":10611,"vw":135.377474},{"c":135.2,"h":135.38,"l":135.09,"n":429,"o":135.3,"t":"2026-10-14T18:50:00Z","v":14956,"vw":135.190148},{"c":135.15,"h":135.22,"l":135.125,"n":231,"o":135.135,"t":"2026-10-14T18:55:00Z","v":7375,"vw":135.153093},{"c":135.02,"h":135.23,"l":134.95,"n":487,"o":135.2,"t":"2026-10-14T19:00:00Z","v":19948,"vw":135.13031},{"c":135.065,"h":135.2,"l":134.99,"n":260,"o":135.04,"t":"2026-10-14T19:05:00Z","v":9171,"vw":135.092657},{"c":135.1675,"h":135.18,"l":135.02,"n":425,"o":135.08,"t":"2026-10-14T19:10:00Z","v":14631,"vw":135.119156},{"c":135.29,"h":135.37,"l":135.185,"n":751,"o":135.19,"t":"2026-10-14T19:15:00Z","v":51406,"vw":135.29882},{"c":135.375,"h":135.43,"l":135.267,"n":449,"o":135.295,"t":"2026-10-14T19:20:00Z","v":15768,"vw":135.344664},{"c":135.105,"h":135.44,"l":135.105,"n":429,"o":135.39,"t":"2026-10-14T19:25:00Z","v":18206,"vw":135.373943},{"c":135.59,"h":135.59,"l":135.03,"n":662,"o":135.06,"t":"2026-10-14T19:30:00Z","v":25268,"vw":135.323447},{"c":135.68,"h":135.79,"l":135.57,"n":555,"o":135.61,"t":"2026-10-14T19:35:00Z","v":19253,"vw":135.651774},{"c":135.82,"h":135.85,"l":135.69,"n":596,"o":135.78,"t":"2026-10-14T19:40:00Z","v":20254,"vw":135.773018},{"c":135.965,"h":136.25,"l":135.74,"n":1178,"o":135.8,"t":"2026-10-14T19:45:00Z","v":38829,"vw":136.033616},{"c":136.4,"h":136.595,"l":135.97,"n":1079,"o":136.05,"t":"2026-10-14T19:50:00Z","v":47892,"vw":136.339838},{"c":136.95,"h":137.03,"l":136.4,"n":2867,"o":136.44,"t":"2026-10-14T19:55:00Z","v":156142,"vw":136.757271},{"c":136.96,"h":136.96,"l":136.96,"n":39,"o":136.96,"t":"2026-10-14T20:00:00Z","v":183699,"vw":136.96},{"c":134.3611,"h":134.3611,"l":134.3611,"n":1,"o":134.3611,"t":"2026-10-14T20:50:00Z","v":150,"vw":134.3611},{"c":136.6,"h":136.6,"l":136.6,"n":2,"o":136.6,"t":"2026-10-14T22:05:00Z","v":200,"vw":136.6},{"c":136,"h":136,"l":136,"n":2,"o":136,"t":"2026-10-14T23:10:00Z","v":201,"vw":136},{"c":134.76,"h":134.76,"l":134.76,"n":1,"o":134.76,"t":"2026-10-14T23:55:00Z","v":100,"vw":134.76},{"c":136.53,"h":136.53,"l":136.53,"n":73,"o":136.53,"t":"2026-10-15T08:00:00Z","v":1022,"vw":136.53},{"c":137,"h":137,"l":137,"n":1,"o":137,"t":"2026-10-15T11:00:00Z","v":149,"vw":137},{"c":136.86,"h":136.86,"l":136.86,"n":1,"o":136.86,"t":"2026-10-15T11:20:00Z","v":300,"vw":136.86},{"c":137,"h":137,"l":137,"n":3,"o":137,"t":"2026-10-15T11:45:00Z","v":280,"vw":137},{"c":134.13,"h":134.13,"l":134.13,"n":1,"o":134.13,"t":"2026-10-15T11:50:00Z","v":100,"vw":134.13},{"c":137,"h":137,"l":137,"n":1,"o":137,"t":"2026-10-15T12:15:00Z","v":100,"vw":137},{"c":136.5,"h":136.5,"l":136.5,"n":4,"o":136.5,"t":"2026-10-15T12:30:00Z","v":266,"vw":136.5},{"c":136.5,"h":136.5,"l":136.5,"n":10,"o":136.5,"t":"2026-10-15T12:45:00Z","v":295,"vw":136.5},{"c":137,"h":137,"l":136.5,"n":5,"o":136.5,"t":"2026-10-15T13:15:00Z","v":509,"vw":136.608},{"c":138.5,"h":139.4,"l":138.04,"n":467,"o":138.31,"t":"2026-10-15T13:30:00Z","v":36976,"vw":138.57318},{"c":138.045,"h":139.4,"l":137.73,"n":561,"o":138.625,"t":"2026-10-15T13:35:00Z","v":28056,"vw":138.922466},{"c":138.17,"h":139.1,"l":137.76,"n":465,"o":137.76,"t":"2026-10-15T13:40:00Z","v":25470,"vw":138.692455},{"c":138.84,"h":138.9,"l":138.03,"n":287,"o":138.16,"t":"2026-10-15T13:45:00Z","v":12618,"vw":138.535049},{"c":138.71,"h":139.1,"l":138.48,"n":505,"o":138.65,"t":"2026-10-15T13:50:00Z","v":34267,"vw":138.835134},{"c":139.16,"h":139.42,"l":138.5101,"n":583,"o":138.715,"t":"2026-10-15T13:55:00Z","v":28921,"vw":139.167188},{"c":139.14,"h":139.56,"l":138.955,"n":578,"o":138.97,"t":"2026-10-15T14:00:00Z","v":45210,"vw":139.346149},{"c":139.5,"h":140.43,"l":139.09,"n":1258,"o":139.29,"t":"2026-10-15T14:05:00Z","v":88868,"vw":139.879617},{"c":139.94,"h":140.145,"l":139.43,"n":751,"o":139.43,"t":"2026-10-15T14:10:00Z","v":40175,"vw":139.790769},{"c":139.86,"h":140.1,"l":139.74,"n":475,"o":140.06,"t":"2026-10-15T14:15:00Z","v":20373,"vw":139.8607},{"c":139.8,"h":140.07,"l":139.65,"n":462,"o":139.84,"t":"2026-10-15T14:20:00Z","v":29788,"vw":139.921634},{"c":140.08,"h":140.36,"l":139.825,"n":768,"o":139.825,"t":"2026-10-15T14:25:00Z","v":33333,"vw":140.172749},{"c":140.485,"h":140.77,"l":140.08,"n":678,"o":140.08,"t":"2026-10-15T14:30:00Z","v":33012,"vw":140.579988},{"c":140.27,"h":140.84,"l":140.195,"n":574,"o":140.455,"t":"2026-10-15T14:35:00Z","v":22857,"vw":140.53939},{"c":139.895,"h":140.51,"l":139.89,"n":713,"o":140.26,"t":"2026-10-15T14:40:00Z","v":42500,"vw":140.19795},{"c":140,"h":140.08,"l":139.75,"n":497,"o":139.91,"t":"2026-10-15T14:45:00Z","v":23708,"vw":139.907523},{"c":140.75,"h":140.79,"l":140.1,"n":529,"o":140.1,"t":"2026-10-15T14:50:00Z","v":25441,"vw":140.513076},{"c":140.675,"h":140.75,"l":140.455,"n":534,"o":140.75,"t":"2026-10-15T14:55:00Z","v":20720,"vw":140.607767},{"c":141.07,"h":141.075,"l":140.68,"n":594,"o":140.68,"t":"2026-10-15T15:00:00Z","v":25116,"vw":140.843501},{"c":141.155,"h":141.3,"l":140.995,"n":914,"o":141.13,"t":"2026-10-15T15:05:00Z","v":50161,"vw":141.148399},{"c":141.31,"h":141.41,"l":140.93,"n":1119,"o":141.14,"t":"2026-10-15T15:10:00Z","v":111276,"vw":141.173139},{"c":141.5329,"h":141.87,"l":141.2815,"n":580,"o":141.31,"t":"2026-10-15T15:15:00Z","v":24532,"vw":141.502253},{"c":141.19,"h":141.57,"l":141.19,"n":370,"o":141.54,"t":"2026-10-15T15:20:00Z","v":14250,"vw":141.386215},{"c":141.16,"h":141.36,"l":140.96,"n":535,"o":141.2,"t":"2026-10-15T15:25:00Z","v":21254,"vw":141.190359},{"c":141.01,"h":141.22,"l":140.6736,"n":1002,"o":141.15,"t":"2026-10-15T15:30:00Z","v":99630,"vw":140.923505},{"c":140.585,"h":140.9999,"l":140.5116,"n":302,"o":140.875,"t":"2026-10-15T15:35:00Z","v":13454,"vw":140.675142},{"c":140.565,"h":140.85,"l":140.5375,"n":314,"o":140.585,"t":"2026-10-15T15:40:00Z","v":7524,"vw":140.684509},{"c":140.7,"h":140.72,"l":140.51,"n":252,"o":140.6,"t":"2026-10-15T15:45:00Z","v":7469,"vw":140.655905},{"c":140.85,"h":140.89,"l":140.51,"n":401,"o":140.685,"t":"2026-10-15T15:50:00Z","v":13710,"vw":140.680333},{"c":140.83,"h":140.88,"l":140.67,"n":313,"o":140.795,"t":"2026-10-15T15:55:00Z","v":5653,"vw":140.799412},{"c":140.975,"h":140.975,"l":140.36,"n":484,"o":140.73,"t":"2026-10-15T16:00:00Z","v":17396,"vw":140.697529},{"c":140.545,"h":140.915,"l":140.53,"n":378,"o":140.915,"t":"2026-10-15T16:05:00Z","v":15317,"vw":140.705792},{"c":140.31,"h":140.71,"l":140.2011,"n":308,"o":140.56,"t":"2026-10-15T16:10:00Z","v":10392,"vw":140.519688},{"c":140.82,"h":140.845,"l":140.4,"n":299,"o":140.44,"t":"2026-10-15T16:15:00Z","v":8534,"vw":140.613617},{"c":140.88,"h":140.98,"l":140.82,"n":222,"o":140.89,"t":"2026-10-15T16:20:00Z","v":6139,"vw":140.908062},{"c":140.97,"h":141.32,"l":140.88,"n":489,"o":140.88,"t":"2026-10-15T16:25:00Z","v":19942,"vw":141.086201},{"c":140.835,"h":141.08,"l":140.8,"n":334,"o":140.97,"t":"2026-10-15T16:30:00Z","v":12992,"vw":140.961551},{"c":140.87,"h":140.91,"l":140.73,"n":233,"o":140.83,"t":"2026-10-15T16:35:00Z","v":5875,"vw":140.829898},{"c":141.18,"h":141.18,"l":140.875,"n":261,"o":140.94,"t":"2026-10-15T16:40:00Z","v":8773,"vw":141.079212},{"c":140.965,"h":141.2948,"l":140.965,"n":378,"o":141.18,"t":"2026-10-15T16:45:00Z","v":11219,"vw":141.154841},{"c":141.16,"h":141.33,"l":140.965,"n":386,"o":140.965,"t":"2026-10-15T16:50:00Z","v":16094,"vw":141.225828},{"c":141.215,"h":141.3597,"l":141.215,"n":107,"o":141.22,"t":"2026-10-15T16:55:00Z","v":4699,"vw":141.304441},{"c":142.27,"h":142.325,"l":142.2,"n":248,"o":142.325,"t":"2026-10-15T18:10:00Z","v":8283,"vw":142.274113},{"c":142.51,"h":142.56,"l":142.27,"n":332,"o":142.27,"t":"2026-10-15T18:15:00Z","v":9711,"vw":142.440843},{"c":142.07,"h":142.505,"l":142.01,"n":503,"o":142.47,"t":"2026-10-15T18:20:00Z","v":22836,"vw":142.352857},{"c":141.645,"h":142.07,"l":141.53,"n":469,"o":142.07,"t":"2026-10-15T18:25:00Z","v":16952,"vw":141.922611},{"c":142.03,"h":142.04,"l":141.59,"n":478,"o":141.59,"t":"2026-10-15T18:30:00Z","v":14523,"vw":141.898864},{"c":142.275,"h":142.275,"l":141.95,"n":375,"o":141.95,"t":"2026-10-15T18:35:00Z","v":14321,"vw":142.081112},{"c":141.8999,"h":142.175,"l":141.83,"n":572,"o":142.14,"t":"2026-10-15T18:40:00Z","v":23207,"vw":142.026501},{"c":141.88,"h":141.97,"l":141.7601,"n":273,"o":141.83,"t":"2026-10-15T18:45:00Z","v":9773,"vw":141.866556},{"c":141.785,"h":141.95,"l":141.72,"n":349,"o":141.875,"t":"2026-10-15T18:50:00Z","v":11526,"vw":141.830461},{"c":141.88,"h":141.939,"l":141.78,"n":339,"o":141.78,"t":"2026-10-15T18:55:00Z","v":10748,"vw":141.877686},{"c":141.865,"h":141.93,"l":141.79,"n":437,"o":141.79,"t":"2026-10-15T19:00:00Z","v":11889,"vw":141.850496},{"c":141.9,"h":141.905,"l":141.79,"n":391,"o":141.845,"t":"2026-10-15T19:05:00Z","v":10491,"vw":141.835784},{"c":141.9,"h":142.055,"l":141.855,"n":507,"o":141.95,"t":"2026-10-15T19:10:00Z","v":15937,"vw":141.966527},{"c":141.76,"h":141.95,"l":141.62,"n":434,"o":141.94,"t":"2026-10-15T19:15:00Z","v":20037,"vw":141.81192},{"c":141.84,"h":141.87,"l":141.71,"n":458,"o":141.76,"t":"2026-10-15T19:20:00Z","v":15456,"vw":141.792121},{"c":141.765,"h":141.87,"l":141.72,"n":653,"o":141.82,"t":"2026-10-15T19:25:00Z","v":23888,"vw":141.798028},{"c":141.79,"h":141.93,"l":141.73,"n":700,"o":141.765,"t":"2026-10-15T19:30:00Z","v":31673,"vw":141.825606},{"c":141.27,"h":141.76,"l":141.21,"n":777,"o":141.76,"t":"2026-10-15T19:35:00Z","v":30965,"vw":141.460204},{"c":141.47,"h":141.565,"l":141.2,"n":729,"o":141.21,"t":"2026-10-15T19:40:00Z","v":29002,"vw":141.393968},{"c":141.39,"h":141.65,"l":141.37,"n":1118,"o":141.53,"t":"2026-10-15T19:45:00Z","v":50762,"vw":141.512339},{"c":141.365,"h":141.465,"l":141.095,"n":1441,"o":141.395,"t":"2026-10-15T19:50:00Z","v":67535,"vw":141.242287},{"c":140.86,"h":141.43,"l":140.74,"n":4203,"o":141.385,"t":"2026-10-15T19:55:00Z","v":226343,"vw":141.047975},{"c":140.84,"h":140.92,"l":140.84,"n":46,"o":140.92,"t":"2026-10-15T20:00:00Z","v":252011,"vw":140.840117}],"history":[{"c":204.9,"h":205.84,"l":201.04,"n":18908,"o":205.51,"t":"2024-10-14T04:00:00Z","v":913339,"vw":204.249919},{"c":209.65,"h":212.57,"l":204.25,"n":19436,"o":204.67,"t":"2024-10-15T04:00:00Z","v":749335,"vw":210.411688},{"c":212.66,"h":213.28,"l":208.56,"n":13781,"o":210.59,"t":"2024-10-16T04:00:00Z","v":723318,"vw":212.251194},{"c":215.04,"h":216.95,"l":212.63,"n":17180,"o":213.59,"t":"2024-10-17T04:00:00Z","v":679054,"vw":215.022358},{"c":218.66,"h":219.43,"l":213.04,"n":16026,"o":215.54,"t":"2024-10-18T04:00:00Z","v":588269,"vw":217.782539},{"c":213.4,"h":218.13,"l":211.15,"n":15108,"o":217.69,"t":"2024-10-21T04:00:00Z","v":516044,"vw":213.540432},{"c":208.6,"h":213.105,"l":208.47,"n":15232,"o":211.78,"t":"2024-10-22T04:00:00Z","v":649527,"vw":209.719252},{"c":205.7,"h":208.25,"l":203.86,"n":18175,"o":208,"t":"2024-10-23T04:00:00Z","v":696028,"vw":205.847241},{"c":204.52,"h":209.17,"l":203.58,"n":15639,"o":207.36,"t":"2024-10-24T04:00:00Z","v":627489,"vw":205.286932},{"c":204.37,"h":207.2,"l":204,"n":11811,"o":206.9,"t":"2024-10-25T04:00:00Z","v":495356,"vw":204.762338},{"c":205.27,"h":207.55,"l":204.7146,"n":13921,"o":205.48,"t":"2024-10-28T04:00:00Z","v":544996,"vw":205.987273},{"c":202.13,"h":203.35,"l":198.42,"n":19100,"o":202.21,"t":"2024-10-29T04:00:00Z","v":664264,"vw":202.003109},{"c":200.88,"h":204.49,"l":200.44,"n":16949,"o":201.92,"t":"2024-10-30T04:00:00Z","v":559266,"vw":201.612723},{"c":195.75,"h":200.6,"l":195.75,"n":20580,"o":199.49,"t":"2024-10-31T04:00:00Z","v":834299,"vw":196.625458},{"c":193.7,"h":197.9699,"l":192.67,"n":26746,"o":196.86,"t":"2024-11-01T04:00:00Z","v":1261750,"vw":193.994614},{"c":196.73,"h":199.5,"l":194.08,"n":18545,"o":194.18,"t":"2024-11-04T05:00:00Z","v":695808,"vw":196.972969},{"c":198.1,"h":199.5105,"l":195.145,"n":17433,"o":196.15,"t":"2024-11-05T05:00:00Z","v":694579,"vw":197.891088},{"c":195.12,"h":201.175,"l":188.7,"n":34198,"o":200.9,"t":"2024-11-06T05:00:00Z","v":1519165,"vw":193.356082},{"c":199.98,"h":202.13,"l":195.84,"n":20623,"o":195.98,"t":"2024-11-07T05:00:00Z","v":841352,"vw":199.68968},{"c":202.94,"h":203.89,"l":198.87,"n":19463,"o":198.87,"t":"2024-11-08T05:00:00Z","v":727641,"vw":202.366822},{"c":198.48,"h":205.41,"l":197.55,"n":18074,"o":205.19,"t":"2024-11-11T05:00:00Z","v":683880,"vw":199.095048},{"c":198.79,"h":202.86,"l":197.8375,"n":21613,"o":200.63,"t":"2024-11-12T05:00:00Z","v":968607,"vw":199.356136},{"c":197.33,"h":204.27,"l":196.52,"n":17500,"o":200.06,"t":"2024-11-13T05:00:00Z","v":700947,"vw":198.915221},{"c":198.72,"h":203.83,"l":197.325,"n":21370,"o":197.96,"t":"2024-11-14T05:00:00Z","v":1046212,"vw":200.275851},{"c":198.25,"h":201.25,"l":196.52,"n":21677,"o":197.01,"t":"2024-11-15T05:00:00Z","v":905323,"vw":199.128017},{"c":200.48,"h":201.83,"l":198.13,"n":23740,"o":199.58,"t":"2024-11-18T05:00:00Z","v":1064698,"vw":200.32981},{"c":199.57,"h":200.98,"l":192.705,"n":20204,"o":198.26,"t":"2024-11-19T05:00:00Z","v":1032409,"vw":198.957209},{"c":194.18,"h":197.26,"l":192.2,"n":24382,"o":197,"t":"2024-11-20T05:00:00Z","v":1337262,"vw":193.922001},{"c":201.63,"h":202.51,"l":192.41,"n":30541,"o":194.48,"t":"2024-11-21T05:00:00Z","v":1585584,"vw":199.072348},{"c":210.16,"h":211.12,"l":204.99,"n":35830,"o":205,"t":"2024-11-22T05:00:00Z","v":1738728,"vw":209.668366},{"c":215.23,"h":220.73,"l":213.82,"n":43039,"o":217.01,"t":"2024-11-25T05:00:00Z","v":2403811,"vw":216.777542},{"c":212.22,"h":229.4,"l":209,"n":66000,"o":226.79,"t":"2024-11-26T05:00:00Z","v":3821961,"vw":215.428547},{"c":213.66,"h":225,"l":212.64,"n":39241,"o":218.11,"t":"2024-11-27T05:00:00Z","v":1939552,"vw":216.017535},{"c":207.24,"h":214.8422,"l":206.98,"n":23475,"o":212.44,"t":"2024-11-29T05:00:00Z","v":1206770,"vw":209.013603},{"c":215.36,"h":218.81,"l":207.26,"n":33169,"o":207.99,"t":"2024-12-02T05:00:00Z","v":1879751,"vw":214.755392},{"c":209.49,"h":218.19,"l":209.13,"n":31602,"o":216,"t":"2024-12-03T05:00:00Z","v":1830350,"vw":211.748933},{"c":211.61,"h":213.12,"l":206.59,"n":27071,"o":210,"t":"2024-12-04T05:00:00Z","v":1483328,"vw":211.01667},{"c":208.72,"h":213.24,"l":207.89,"n":23530,"o":210.23,"t":"2024-12-05T05:00:00Z","v":988653,"vw":209.50857},{"c":217.09,"h":218.67,"l":210.295,"n":28414,"o":211.33,"t":"2024-12-06T05:00:00Z","v":1705503,"vw":216.211887},{"c":214.19,"h":218.96,"l":211.3,"n":25363,"o":218.05,"t":"2024-12-09T05:00:00Z","v":1360372,"vw":214.327634},{"c":213.76,"h":219.72,"l":211.55,"n":21340,"o":213.51,"t":"2024-12-10T05:00:00Z","v":1001898,"vw":215.326432},{"c":221.04,"h":221.27,"l":214.25,"n":25034,"o":214.75,"t":"2024-12-11T05:00:00Z","v":1199587,"vw":219.702488},{"c":218.86,"h":221.43,"l":217.93,"n":19061,"o":220.44,"t":"2024-12-12T05:00:00Z","v":863371,"vw":219.422088},{"c":223.39,"h":223.55,"l":218.005,"n":22399,"o":219.26,"t":"2024-12-13T05:00:00Z","v":1027927,"vw":221.593111},{"c":224.48,"h":227.82,"l":221.81,"n":24704,"o":223.41,"t":"2024-12-16T05:00:00Z","v":1131602,"vw":225.457554},{"c":225.97,"h":226.61,"l":221.44,"n":25327,"o":223.59,"t":"2024-12-17T05:00:00Z","v":1307595,"vw":224.994019},{"c":214.92,"h":226.1299,"l":214.69,"n":29348,"o":225.02,"t":"2024-12-18T05:00:00Z","v":1437029,"vw":219.196326},{"c":217.59,"h":222.07,"l":215.51,"n":25337,"o":218.2,"t":"2024-12-19T05:00:00Z","v":1116500,"vw":217.981186},{"c":218.76,"h":222.49,"l":214.67,"n":27982,"o":215.44,"t":"2024-12-20T05:00:00Z","v":1757254,"vw":218.809558},{"c":225.31,"h":225.42,"l":216.52,"n":22322,"o":217.96,"t":"2024-12-23T05:00:00Z","v":1110364,"vw":223.401037},{"c":225.21,"h":226.3,"l":222.6824,"n":11675,"o":224.52,"t":"2024-12-24T05:00:00Z","v":523906,"vw":225.005948},{"c":235.05,"h":235.16,"l":226.1,"n":26221,"o":227.16,"t":"2024-12-26T05:00:00Z","v":1298917,"vw":232.465298},{"c":234.07,"h":234.61,"l":231.165,"n":18101,"o":233.54,"t":"2024-12-27T05:00:00Z","v":720278,"vw":233.29248},{"c":231.74,"h":233.47,"l":227.62,"n":18720,"o":229.94,"t":"2024-12-30T05:00:00Z","v":1138973,"vw":231.908639},{"c":228.84,"h":233.04,"l":227.07,"n":17751,"o":233.04,"t":"2024-12-31T05:00:00Z","v":770923,"vw":229.324208},{"c":226.91,"h":233.33,"l":224.88,"n":21187,"o":230.9,"t":"2025-01-02T05:00:00Z","v":894708,"vw":227.73147},{"c":229.12,"h":230.89,"l":225.11,"n":17152,"o":227.66,"t":"2025-01-03T05:00:00Z","v":821693,"vw":228.887665},{"c":228.03,"h":235.81,"l":226.79,"n":24515,"o":230.99,"t":"2025-01-06T05:00:00Z","v":1225476,"vw":229.095933},{"c":227.59,"h":231.565,"l":223.55,"n":22422,"o":230.09,"t":"2025-01-07T05:00:00Z","v":1027446,"vw":227.253685},{"c":233.53,"h":234.04,"l":225.94,"n":21740,"o":226.26,"t":"2025-01-08T05:00:00Z","v":820716,"vw":231.979726},{"c":229.82,"h":235,"l":229.675,"n":21912,"o":230.24,"t":"2025-01-10T05:00:00Z","v":1255796,"vw":231.123069},{"c":224.44,"h":229.38,"l":219.678,"n":23927,"o":227.71,"t":"2025-01-13T05:00:00Z","v":1106331,"vw":223.573614},{"c":220.67,"h":227.31,"l":219.74,"n":21854,"o":225.05,"t":"2025-01-14T05:00:00Z","v":1012556,"vw":222.328506},{"c":226.51,"h":228.315,"l":224.765,"n":31647,"o":225.45,"t":"2025-01-15T05:00:00Z","v":1488765,"vw":226.572679},{"c":227.13,"h":229.09,"l":225.04,"n":23694,"o":225.86,"t":"2025-01-16T05:00:00Z","v":1098685,"vw":227.208357},{"c":228.03,"h":230.84,"l":227.04,"n":20556,"o":229.18,"t":"2025-01-17T05:00:00Z","v":1054587,"vw":228.528123},{"c":234.49,"h":234.56,"l":230.22,"n":22233,"o":231.96,"t":"2025-01-21T05:00:00Z","v":917516,"vw":232.953193},{"c":236.46,"h":238.44,"l":232,"n":22710,"o":235.55,"t":"2025-01-22T05:00:00Z","v":862330,"vw":236.242962},{"c":245.71,"h":246.74,"l":236.07,"n":33577,"o":236.07,"t":"2025-01-23T05:00:00Z","v":1601924,"vw":244.042048},{"c":249.57,"h":254.595,"l":245.56,"n":45508,"o":246.04,"t":"2025-01-24T05:00:00Z","v":2087132,"vw":250.692167},{"c":246.41,"h":248.645,"l":243.85,"n":22055,"o":245,"t":"2025-01-27T05:00:00Z","v":1222495,"vw":246.211726},{"c":249.23,"h":250.31,"l":245.7201,"n":18700,"o":246.74,"t":"2025-01-28T05:00:00Z","v":611944,"vw":248.485525},{"c":245.59,"h":251.75,"l":244.135,"n":23166,"o":251.12,"t":"2025-01-29T05:00:00Z","v":857622,"vw":246.214257},{"c":250.04,"h":251.44,"l":245.12,"n":14963,"o":246.15,"t":"2025-01-30T05:00:00Z","v":519446,"vw":249.749082},{"c":240.05,"h":250.04,"l":238.64,"n":27281,"o":250.04,"t":"2025-01-31T05:00:00Z","v":1118623,"vw":241.920706},{"c":237.27,"h":237.89,"l":228.77,"n":29340,"o":233.87,"t":"2025-02-03T05:00:00Z","v":1394286,"vw":235.62362},{"c":237.58,"h":241,"l":236.81,"n":21678,"o":237.65,"t":"2025-02-04T05:00:00Z","v":778249,"vw":238.544869},{"c":239.57,"h":240.9129,"l":236.74,"n":21642,"o":238.91,"t":"2025-02-05T05:00:00Z","v":928001,"vw":239.195316},{"c":240.22,"h":242.9,"l":238.7516,"n":18715,"o":241.57,"t":"2025-02-06T05:00:00Z","v":642139,"vw":240.270448},{"c":233.89,"h":241.83,"l":232.36,"n":21866,"o":238.51,"t":"2025-02-07T05:00:00Z","v":764318,"vw":235.461101},{"c":236.65,"h":237.71,"l":232.9,"n":22169,"o":235.61,"t":"2025-02-10T05:00:00Z","v":847640,"vw":235.733789},{"c":243.99,"h":247.19,"l":237,"n":24190,"o":238.74,"t":"2025-02-11T05:00:00Z","v":1010708,"vw":243.067374},{"c":240.98,"h":242.88,"l":238.01,"n":23944,"o":240.15,"t":"2025-02-12T05:00:00Z","v":960189,"vw":240.903406},{"c":242.61,"h":245.63,"l":240.79,"n":20737,"o":242.69,"t":"2025-02-13T05:00:00Z","v":734787,"vw":242.548371},{"c":238.36,"h":244.25,"l":235.46,"n":22826,"o":244.25,"t":"2025-02-14T05:00:00Z","v":860971,"vw":238.541938},{"c":234.64,"h":240.38,"l":230.11,"n":25720,"o":240.38,"t":"2025-02-18T05:00:00Z","v":980597,"vw":233.4823},{"c":230.96,"h":233.79,"l":229.51,"n":19361,"o":232.47,"t":"2025-02-19T05:00:00Z","v":684377,"vw":231.047134},{"c":231.5,"h":233.25,"l":229.03,"n":20491,"o":230.27,"t":"2025-02-20T05:00:00Z","v":987154,"vw":231.447514},{"c":224.64,"h":234.895,"l":221.71,"n":28588,"o":233.08,"t":"2025-02-21T05:00:00Z","v":1175399,"vw":225.63471},{"c":220.38,"h":226.02,"l":217.09,"n":30471,"o":226.02,"t":"2025-02-24T05:00:00Z","v":1468638,"vw":220.043641},{"c":219.91,"h":223.285,"l":219.08,"n":23482,"o":219.35,"t":"2025-02-25T05:00:00Z","v":940312,"vw":220.423767},{"c":226.9,"h":229.795,"l":222.065,"n":26517,"o":223.78,"t":"2025-02-26T05:00:00Z","v":1115586,"vw":227.029549},{"c":221.81,"h":226.84,"l":221.75,"n":22791,"o":226.84,"t":"2025-02-27T05:00:00Z","v":787229,"vw":223.230426},{"c":225.1,"h":226.465,"l":221.8,"n":22665,"o":222,"t":"2025-02-28T05:00:00Z","v":997182,"vw":224.774948},{"c":214.45,"h":228.805,"l":212.75,"n":29865,"o":226.84,"t":"2025-03-03T05:00:00Z","v":1301946,"vw":217.60403},{"c":212.12,"h":214.9461,"l":204.545,"n":42988,"o":209.1,"t":"2025-03-04T05:00:00Z","v":1837495,"vw":210.018965},{"c":216.59,"h":217.15,"l":209.99,"n":30581,"o":210.92,"t":"2025-03-05T05:00:00Z","v":1347169,"vw":214.747501},{"c":214.69,"h":218.79,"l":210.98,"n":28457,"o":214.1,"t":"2025-03-06T05:00:00Z","v":1251111,"vw":215.733534},{"c":214.26,"h":215.88,"l":203.04,"n":43179,"o":214,"t":"2025-03-07T05:00:00Z","v":2017273,"vw":210.537252},{"c":211.02,"h":217.31,"l":209.59,"n":50682,"o":210.5,"t":"2025-03-10T04:00:00Z","v":2637587,"vw":212.351524},{"c":198.97,"h":213,"l":195.86,"n":72759,"o":206.04,"t":"2025-03-11T04:00:00Z","v":4175496,"vw":201.15117},{"c":195.17,"h":201.31,"l":193.265,"n":41461,"o":198.13,"t":"2025-03-12T04:00:00Z","v":2276132,"vw":195.125284},{"c":186.55,"h":195.06,"l":186.09,"n":32407,"o":195.06,"t":"2025-03-13T04:00:00Z","v":1629330,"vw":188.215137},{"c":194.5,"h":194.96,"l":187.76,"n":41966,"o":190.67,"t":"2025-03-14T04:00:00Z","v":2197291,"vw":193.385349},{"c":197.81,"h":197.93,"l":192.2,"n":30445,"o":193.64,"t":"2025-03-17T04:00:00Z","v":1913851,"vw":196.401536},{"c":193.25,"h":196.525,"l":193.11,"n":23317,"o":196.04,"t":"2025-03-18T04:00:00Z","v":998682,"vw":194.052599},{"c":198.12,"h":199.49,"l":191.85,"n":29261,"o":193.25,"t":"2025-03-19T04:00:00Z","v":1289095,"vw":196.847222},{"c":191.35,"h":197.31,"l":191.17,"n":32424,"o":196.73,"t":"2025-03-20T04:00:00Z","v":1472999,"vw":192.981996},{"c":195.45,"h":196.015,"l":186.52,"n":27576,"o":188.67,"t":"2025-03-21T04:00:00Z","v":3647183,"vw":194.95309},{"c":205.56,"h":207.17,"l":197.95,"n":28547,"o":198.39,"t":"2025-03-24T04:00:00Z","v":1467754,"vw":204.51027},{"c":207.94,"h":208.6,"l":204.525,"n":25183,"o":205.05,"t":"2025-03-25T04:00:00Z","v":1267623,"vw":207.194766},{"c":206.89,"h":208.8,"l":205.47,"n":22457,"o":207.78,"t":"2025-03-26T04:00:00Z","v":852543,"vw":207.147743},{"c":210.09,"h":214.12,"l":205.34,"n":26274,"o":206.35,"t":"2025-03-27T04:00:00Z","v":1277143,"vw":211.313763},{"c":201.97,"h":208.6,"l":199.65,"n":27924,"o":207.03,"t":"2025-03-28T04:00:00Z","v":1593098,"vw":202.320131},{"c":201.56,"h":203.72,"l":194.36,"n":29296,"o":199.19,"t":"2025-03-31T04:00:00Z","v":1347104,"vw":200.36035},{"c":206.41,"h":206.995,"l":199.915,"n":28477,"o":200.98,"t":"2025-04-01T04:00:00Z","v":1165855,"vw":204.816519},{"c":211.32,"h":212.62,"l":203.2,"n":24298,"o":203.65,"t":"2025-04-02T04:00:00Z","v":960823,"vw":210.17581},{"c":184.97,"h":190.58,"l":176.8101,"n":73931,"o":188.85,"t":"2025-04-03T04:00:00Z","v":4149616,"vw":183.546999},{"c":182.87,"h":197.005,"l":168.2193,"n":72827,"o":174.85,"t":"2025-04-04T04:00:00Z","v":3464116,"vw":184.568396},{"c":177.26,"h":187.48,"l":166.767,"n":46517,"o":175.05,"t":"2025-04-07T04:00:00Z","v":2168331,"vw":176.690131},{"c":171.2,"h":188.87,"l":168.43,"n":46458,"o":183.24,"t":"2025-04-08T04:00:00Z","v":2401081,"vw":174.955195},{"c":197.94,"h":202.17,"l":166.37,"n":58687,"o":169.44,"t":"2025-04-09T04:00:00Z","v":3155454,"vw":189.374376},{"c":190.02,"h":191.41,"l":181.31,"n":38480,"o":190.15,"t":"2025-04-10T04:00:00Z","v":1683080,"vw":188.008612},{"c":185.93,"h":187.07,"l":178.0038,"n":35442,"o":185.46,"t":"2025-04-11T04:00:00Z","v":1412946,"vw":183.767441},{"c":184.99,"h":192.42,"l":181.415,"n":28310,"o":191.68,"t":"2025-04-14T04:00:00Z","v":1369515,"vw":185.484317},{"c":184.29,"h":187.72,"l":182.44,"n":20023,"o":185.71,"t":"2025-04-15T04:00:00Z","v":852628,"vw":184.32225},{"c":180.65,"h":186.56,"l":178.19,"n":21445,"o":183.52,"t":"2025-04-16T04:00:00Z","v":795471,"vw":181.1427},{"c":185.54,"h":185.985,"l":181.01,"n":16382,"o":181.61,"t":"2025-04-17T04:00:00Z","v":644025,"vw":184.654436},{"c":176.39,"h":182.416,"l":174.05,"n":21298,"o":181.54,"t":"2025-04-21T04:00:00Z","v":1054644,"vw":176.487887},{"c":180.81,"h":184.6,"l":177.27,"n":23311,"o":178.46,"t":"2025-04-22T04:00:00Z","v":966001,"vw":180.966544},{"c":184.34,"h":199.15,"l":184.07,"n":27829,"o":189.4,"t":"2025-04-23T04:00:00Z","v":1310142,"vw":189.245098},{"c":189.51,"h":190.9,"l":181.98,"n":19054,"o":184.09,"t":"2025-04-24T04:00:00Z","v":792663,"vw":188.857776},{"c":187.77,"h":190.55,"l":185.9002,"n":16189,"o":188.91,"t":"2025-04-25T04:00:00Z","v":586414,"vw":187.740982},{"c":189.87,"h":193.4,"l":188,"n":25756,"o":188,"t":"2025-04-28T04:00:00Z","v":1268369,"vw":190.224713},{"c":192.01,"h":192.725,"l":187.31,"n":16394,"o":188.09,"t":"2025-04-29T04:00:00Z","v":640531,"vw":191.235677},{"c":187.74,"h":188.13,"l":183.31,"n":25386,"o":186.04,"t":"2025-04-30T04:00:00Z","v":1044962,"vw":186.594216},{"c":187.35,"h":190.58,"l":186.18,"n":22821,"o":189.67,"t":"2025-05-01T04:00:00Z","v":937714,"vw":187.938428},{"c":193.78,"h":196.61,"l":188.75,"n":24088,"o":190.17,"t":"2025-05-02T04:00:00Z","v":897688,"vw":193.849369},{"c":189.77,"h":193.81,"l":189.445,"n":19827,"o":191.33,"t":"2025-05-05T04:00:00Z","v":792744,"vw":191.263991},{"c":186.42,"h":189.125,"l":185.88,"n":18839,"o":186.93,"t":"2025-05-06T04:00:00Z","v":698790,"vw":186.973247},{"c":188.37,"h":191.6,"l":187.38,"n":23138,"o":189.63,"t":"2025-05-07T04:00:00Z","v":1048615,"vw":189.048964},{"c":191.29,"h":192.76,"l":188.96,"n":24542,"o":191.43,"t":"2025-05-08T04:00:00Z","v":993654,"vw":191.309422},{"c":190.88,"h":191.83,"l":188.65,"n":22128,"o":191,"t":"2025-05-09T04:00:00Z","v":986503,"vw":190.505096},{"c":212.42,"h":224.64,"l":205.5,"n":48928,"o":205.5,"t":"2025-05-12T04:00:00Z","v":2577872,"vw":213.086463},{"c":212.04,"h":216.0575,"l":211.44,"n":24504,"o":212.96,"t":"2025-05-13T04:00:00Z","v":944382,"vw":213.118504},{"c":209.61,"h":212.09,"l":208.775,"n":20553,"o":210.41,"t":"2025-05-14T04:00:00Z","v":734268,"vw":210.215137},{"c":179.05,"h":187.55,"l":175.3401,"n":166641,"o":182.79,"t":"2025-05-15T04:00:00Z","v":11348123,"vw":179.900471},{"c":184.02,"h":185.78,"l":179.5013,"n":74353,"o":181.01,"t":"2025-05-16T04:00:00Z","v":4285528,"vw":183.732761},{"c":182.83,"h":184.83,"l":179.8,"n":40292,"o":181,"t":"2025-05-19T04:00:00Z","v":2183713,"vw":182.642836},{"c":183.07,"h":186.78,"l":181.91,"n":34620,"o":184.28,"t":"2025-05-20T04:00:00Z","v":1943459,"vw":184.130505},{"c":175.92,"h":181.59,"l":175.17,"n":41930,"o":180.5,"t":"2025-05-21T04:00:00Z","v":2236085,"vw":177.452416},{"c":172.4,"h":175,"l":171.19,"n":44058,"o":175,"t":"2025-05-22T04:00:00Z","v":2057908,"vw":172.589522},{"c":167.22,"h":170.51,"l":167.03,"n":39361,"o":167.64,"t":"2025-05-23T04:00:00Z","v":1836600,"vw":168.421905},{"c":174.22,"h":174.24,"l":168.79,"n":42632,"o":169.44,"t":"2025-05-27T04:00:00Z","v":2075872,"vw":172.796335},{"c":177.12,"h":185.942,"l":174,"n":77579,"o":184.55,"t":"2025-05-28T04:00:00Z","v":4646243,"vw":177.539286},{"c":181.21,"h":181.25,"l":175.7793,"n":48487,"o":179.16,"t":"2025-05-29T04:00:00Z","v":2426745,"vw":179.927631},{"c":179.34,"h":180.6,"l":175.955,"n":35912,"o":178.5,"t":"2025-05-30T04:00:00Z","v":1911755,"vw":178.885642},{"c":176.48,"h":178.49,"l":173.84,"n":38195,"o":178.49,"t":"2025-06-02T04:00:00Z","v":1755731,"vw":175.804635},{"c":177.77,"h":178.51,"l":175.0466,"n":26921,"o":177.39,"t":"2025-06-03T04:00:00Z","v":1173198,"vw":177.394804},{"c":176.67,"h":180.33,"l":176.66,"n":26574,"o":178.1,"t":"2025-06-04T04:00:00Z","v":1233601,"vw":178.145866},{"c":179,"h":180.54,"l":176.7157,"n":26256,"o":176.8,"t":"2025-06-05T04:00:00Z","v":1100823,"vw":179.047195},{"c":180.75,"h":181.17,"l":178.62,"n":19994,"o":181.17,"t":"2025-06-06T04:00:00Z","v":794302,"vw":180.238236},{"c":182.36,"h":184.095,"l":180.09,"n":30658,"o":182.92,"t":"2025-06-09T04:00:00Z","v":1237789,"vw":182.272394},{"c":182.8,"h":183.95,"l":181.74,"n":22599,"o":183.2,"t":"2025-06-10T04:00:00Z","v":845021,"vw":182.852116},{"c":184.8,"h":188.3147,"l":183.361,"n":29121,"o":184.9,"t":"2025-06-11T04:00:00Z","v":1439655,"vw":185.665154},{"c":184.39,"h":185.05,"l":181.95,"n":25255,"o":183.13,"t":"2025-06-12T04:00:00Z","v":1172150,"vw":183.881307},{"c":176.74,"h":182.61,"l":174.83,"n":33457,"o":179.86,"t":"2025-06-13T04:00:00Z","v":1422078,"vw":178.01915},{"c":178.63,"h":181.59,"l":177.65,"n":26518,"o":179.97,"t":"2025-06-16T04:00:00Z","v":1288965,"vw":179.116867},{"c":174.84,"h":178.87,"l":174.78,"n":27950,"o":177.24,"t":"2025-06-17T04:00:00Z","v":1208659,"vw":175.998643},{"c":174.23,"h":175.8099,"l":173.15,"n":27256,"o":173.17,"t":"2025-06-18T04:00:00Z","v":1447448,"vw":174.444929},{"c":173.52,"h":176.45,"l":172.07,"n":28305,"o":174.47,"t":"2025-06-20T04:00:00Z","v":2445876,"vw":173.61399},{"c":175.79,"h":176.71,"l":170.725,"n":23979,"o":172.14,"t":"2025-06-23T04:00:00Z","v":1053956,"vw":174.347966},{"c":178.27,"h":178.7,"l":175.75,"n":22389,"o":177.55,"t":"2025-06-24T04:00:00Z","v":954557,"vw":177.749004},{"c":185.66,"h":187.06,"l":177.15,"n":45050,"o":178.5,"t":"2025-06-25T04:00:00Z","v":2120275,"vw":184.6766},{"c":195.88,"h":197.5,"l":186.32,"n":54599,"o":186.32,"t":"2025-06-26T04:00:00Z","v":2829886,"vw":194.45727},{"c":202.82,"h":206.72,"l":202.215,"n":67568,"o":203.5,"t":"2025-06-27T04:00:00Z","v":4000102,"vw":203.924973},{"c":197.81,"h":203.895,"l":197.537,"n":36994,"o":203.32,"t":"2025-06-30T04:00:00Z","v":1667966,"vw":199.010989},{"c":205.94,"h":209.73,"l":198.04,"n":40106,"o":200,"t":"2025-07-01T04:00:00Z","v":1978282,"vw":206.098806},{"c":206.44,"h":208.22,"l":202.36,"n":40464,"o":205.02,"t":"2025-07-02T04:00:00Z","v":1738760,"vw":205.667528},{"c":206.23,"h":208.59,"l":204.08,"n":17593,"o":206.69,"t":"2025-07-03T04:00:00Z","v":680794,"vw":205.594328},{"c":206.94,"h":207.79,"l":203.665,"n":24164,"o":205.06,"t":"2025-07-07T04:00:00Z","v":1271761,"vw":206.442685},{"c":207.67,"h":208.59,"l":203.8001,"n":24969,"o":206.45,"t":"2025-07-08T04:00:00Z","v":1039365,"vw":206.985517},{"c":210.31,"h":211.16,"l":207,"n":28464,"o":207.95,"t":"2025-07-09T04:00:00Z","v":1359931,"vw":209.95371},{"c":214.63,"h":215.74,"l":209.89,"n":30411,"o":210.73,"t":"2025-07-10T04:00:00Z","v":1411803,"vw":213.901143},{"c":209.99,"h":213.86,"l":208.54,"n":28157,"o":212.31,"t":"2025-07-11T04:00:00Z","v":1261295,"vw":210.479297},{"c":208.85,"h":209.72,"l":205.29,"n":28060,"o":208.78,"t":"2025-07-14T04:00:00Z","v":1306713,"vw":208.152855},{"c":206.17,"h":210.73,"l":205.24,"n":25792,"o":209.77,"t":"2025-07-15T04:00:00Z","v":1357568,"vw":207.026084},{"c":201.83,"h":207.28,"l":201.67,"n":32070,"o":206.73,"t":"2025-07-16T04:00:00Z","v":1539603,"vw":203.400097},{"c":209.19,"h":210.73,"l":202.06,"n":30474,"o":202.86,"t":"2025-07-17T04:00:00Z","v":1460287,"vw":208.999452},{"c":209.49,"h":210.57,"l":206.83,"n":23080,"o":210.52,"t":"2025-07-18T04:00:00Z","v":1047256,"vw":209.079081},{"c":215.44,"h":218.02,"l":210,"n":38455,"o":210.61,"t":"2025-07-21T04:00:00Z","v":2323006,"vw":215.673257},{"c":214.63,"h":218.69,"l":213.31,"n":23483,"o":216.52,"t":"2025-07-22T04:00:00Z","v":1045514,"vw":214.881683},{"c":216.79,"h":218.18,"l":214.84,"n":29726,"o":217.33,"t":"2025-07-23T04:00:00Z","v":1143934,"vw":216.699601},{"c":211.87,"h":216.975,"l":211.66,"n":18742,"o":216.41,"t":"2025-07-24T04:00:00Z","v":839437,"vw":213.115652},{"c":217.19,"h":217.24,"l":212.42,"n":23264,"o":215.01,"t":"2025-07-25T04:00:00Z","v":910644,"vw":215.532978},{"c":219.49,"h":220.89,"l":216.88,"n":26490,"o":218.11,"t":"2025-07-28T04:00:00Z","v":1234988,"vw":219.440991},{"c":214.79,"h":219.82,"l":214.52,"n":21144,"o":219.82,"t":"2025-07-29T04:00:00Z","v":907538,"vw":215.577931},{"c":213.09,"h":216.79,"l":212.235,"n":21325,"o":216.79,"t":"2025-07-30T04:00:00Z","v":889554,"vw":213.903625},{"c":211.51,"h":213.42,"l":210.55,"n":25053,"o":211.73,"t":"2025-07-31T04:00:00Z","v":969850,"vw":211.586943},{"c":206.77,"h":207.9,"l":202.52,"n":29972,"o":207,"t":"2025-08-01T04:00:00Z","v":1320110,"vw":206.297475},{"c":209.5,"h":210.04,"l":206.91,"n":19177,"o":209.09,"t":"2025-08-04T04:00:00Z","v":657311,"vw":208.667542},{"c":212.22,"h":212.72,"l":208.85,"n":21431,"o":209.82,"t":"2025-08-05T04:00:00Z","v":807025,"vw":211.342699},{"c":216.83,"h":216.92,"l":211.895,"n":22914,"o":212.29,"t":"2025-08-06T04:00:00Z","v":1170547,"vw":216.026053},{"c":215.14,"h":219.575,"l":212.81,"n":28325,"o":218.98,"t":"2025-08-07T04:00:00Z","v":1038609,"vw":215.664974},{"c":211.24,"h":214.92,"l":210.53,"n":26488,"o":214.92,"t":"2025-08-08T04:00:00Z","v":958361,"vw":211.622715},{"c":211.88,"h":213.44,"l":210.03,"n":21919,"o":213.41,"t":"2025-08-11T04:00:00Z","v":943355,"vw":211.809616},{"c":222.21,"h":224.09,"l":215.26,"n":46723,"o":215.585,"t":"2025-08-12T04:00:00Z","v":2228396,"vw":221.410206},{"c":225.97,"h":226.775,"l":220.57,"n":29881,"o":223.03,"t":"2025-08-13T04:00:00Z","v":1321943,"vw":225.007395},{"c":222.81,"h":224.205,"l":220.1,"n":22659,"o":221.96,"t":"2025-08-14T04:00:00Z","v":935863,"vw":222.967194},{"c":223.97,"h":224.3,"l":221.36,"n":24731,"o":222.73,"t":"2025-08-15T04:00:00Z","v":1177884,"vw":223.276207},{"c":223.39,"h":225.905,"l":221.58,"n":28692,"o":225.23,"t":"2025-08-18T04:00:00Z","v":1228458,"vw":223.518381},{"c":227.57,"h":229.39,"l":224.18,"n":39118,"o":224.96,"t":"2025-08-19T04:00:00Z","v":1936457,"vw":227.460728},{"c":222.89,"h":227.92,"l":220.88,"n":28973,"o":227.78,"t":"2025-08-20T04:00:00Z","v":1220543,"vw":223.202142},{"c":223.41,"h":223.58,"l":218.5,"n":24666,"o":221,"t":"2025-08-21T04:00:00Z","v":1101425,"vw":222.296143},{"c":227.63,"h":228.52,"l":222.965,"n":34507,"o":224.32,"t":"2025-08-22T04:00:00Z","v":1583040,"vw":227.259779},{"c":227.84,"h":228.79,"l":225.8,"n":37497,"o":226.84,"t":"2025-08-25T04:00:00Z","v":1999748,"vw":227.738883},{"c":226.81,"h":230.685,"l":223.89,"n":53799,"o":227.31,"t":"2025-08-26T04:00:00Z","v":3371210,"vw":227.475696},{"c":226.01,"h":230.755,"l":224.81,"n":57191,"o":225.6,"t":"2025-08-27T04:00:00Z","v":3205759,"vw":226.963526},{"c":215.08,"h":232.27,"l":211.1,"n":98571,"o":219.95,"t":"2025-08-28T04:00:00Z","v":5499948,"vw":216.871525},{"c":212.8,"h":216.36,"l":208.42,"n":67871,"o":215.95,"t":"2025-08-29T04:00:00Z","v":4114996,"vw":211.289933},{"c":209.27,"h":211,"l":205.88,"n":43582,"o":211,"t":"2025-09-02T04:00:00Z","v":2129974,"vw":208.927003},{"c":210.2,"h":213.64,"l":208.535,"n":43963,"o":209,"t":"2025-09-03T04:00:00Z","v":2138402,"vw":211.039483},{"c":222.03,"h":222.81,"l":209.3422,"n":63754,"o":210.36,"t":"2025-09-04T04:00:00Z","v":3062690,"vw":219.018627},{"c":221.24,"h":223.42,"l":219.33,"n":42258,"o":222.21,"t":"2025-09-05T04:00:00Z","v":3440431,"vw":221.260476},{"c":223.83,"h":228.61,"l":220.83,"n":52988,"o":222.36,"t":"2025-09-08T04:00:00Z","v":2230264,"vw":224.246704},{"c":220.27,"h":227.81,"l":219.11,"n":39189,"o":227.81,"t":"2025-09-09T04:00:00Z","v":1960795,"vw":221.558473},{"c":227.07,"h":228.475,"l":219.55,"n":40983,"o":220.48,"t":"2025-09-10T04:00:00Z","v":2015160,"vw":226.612559},{"c":230.93,"h":231.3,"l":225.29,"n":40299,"o":227.18,"t":"2025-09-11T04:00:00Z","v":1769264,"vw":229.906093},{"c":221.5,"h":229.3,"l":221.21,"n":35301,"o":227.48,"t":"2025-09-12T04:00:00Z","v":1850554,"vw":223.204069},{"c":226.1,"h":226.76,"l":220.5,"n":34660,"o":221.52,"t":"2025-09-15T04:00:00Z","v":1378788,"vw":225.002715},{"c":222.66,"h":224.54,"l":220.2,"n":37786,"o":224.54,"t":"2025-09-16T04:00:00Z","v":1869980,"vw":222.319137},{"c":222.8,"h":228.52,"l":221.32,"n":24543,"o":223.8,"t":"2025-09-17T04:00:00Z","v":1000639,"vw":223.909302},{"c":227.21,"h":228.44,"l":222.22,"n":29423,"o":224.7,"t":"2025-09-18T04:00:00Z","v":1232623,"vw":226.088636},{"c":221.95,"h":226.44,"l":221.33,"n":26960,"o":226.33,"t":"2025-09-19T04:00:00Z","v":1972733,"vw":222.507388},{"c":219.24,"h":221.64,"l":216.3457,"n":36609,"o":221.32,"t":"2025-09-22T04:00:00Z","v":1697380,"vw":218.912962},{"c":228.7,"h":230.42,"l":222.45,"n":39841,"o":224.26,"t":"2025-09-23T04:00:00Z","v":1676008,"vw":227.819027},{"c":230.24,"h":234.3,"l":228.66,"n":29860,"o":229.07,"t":"2025-09-24T04:00:00Z","v":1107486,"vw":230.96872},{"c":225.23,"h":229.79,"l":224.98,"n":28641,"o":228.31,"t":"2025-09-25T04:00:00Z","v":1243032,"vw":226.355682},{"c":228.27,"h":229.53,"l":222.81,"n":31028,"o":223.57,"t":"2025-09-26T04:00:00Z","v":1307885,"vw":226.845417},{"c":219.88,"h":228,"l":217.7,"n":44715,"o":228,"t":"2025-09-29T04:00:00Z","v":2234258,"vw":220.172388},{"c":222.22,"h":222.52,"l":216.015,"n":30166,"o":219.35,"t":"2025-09-30T04:00:00Z","v":1195878,"vw":220.184021},{"c":232.84,"h":233.879,"l":222.28,"n":43667,"o":222.28,"t":"2025-10-01T04:00:00Z","v":1758178,"vw":230.540837},{"c":230.4,"h":232.175,"l":228.65,"n":26813,"o":231.35,"t":"2025-10-02T04:00:00Z","v":899733,"vw":230.28553},{"c":231.41,"h":237.3134,"l":229.88,"n":28227,"o":231.52,"t":"2025-10-03T04:00:00Z","v":1308662,"vw":233.2158},{"c":229.93,"h":231.58,"l":226.46,"n":22117,"o":231.14,"t":"2025-10-06T04:00:00Z","v":817528,"vw":229.773951},{"c":224.93,"h":230.15,"l":223.7633,"n":21653,"o":229.7,"t":"2025-10-07T04:00:00Z","v":798988,"vw":225.525623},{"c":227.14,"h":229.21,"l":224.28,"n":22019,"o":226.43,"t":"2025-10-08T04:00:00Z","v":939638,"vw":227.589387},{"c":223.82,"h":228.28,"l":222.2218,"n":22805,"o":227.66,"t":"2025-10-09T04:00:00Z","v":979065,"vw":223.893244},{"c":211.58,"h":224.51,"l":211.58,"n":35636,"o":224.51,"t":"2025-10-10T04:00:00Z","v":1452209,"vw":215.523543},{"c":229.71,"h":231.3,"l":216.17,"n":32339,"o":217.38,"t":"2025-10-13T04:00:00Z","v":1752034,"vw":227.327131},{"c":230.26,"h":233.3,"l":223.32,"n":27552,"o":223.68,"t":"2025-10-14T04:00:00Z","v":1217521,"vw":230.073421},{"c":234.2,"h":236.87,"l":231.75,"n":20956,"o":232.97,"t":"2025-10-15T04:00:00Z","v":763683,"vw":234.541846},{"c":230.37,"h":234.235,"l":229.2,"n":22057,"o":234.2,"t":"2025-10-16T04:00:00Z","v":953585,"vw":231.048266},{"c":228.86,"h":232.92,"l":226.595,"n":20749,"o":231.4,"t":"2025-10-17T04:00:00Z","v":819032,"vw":228.828342},{"c":225.79,"h":232.24,"l":224.5,"n":19197,"o":229.83,"t":"2025-10-20T04:00:00Z","v":671922,"vw":226.044344},{"c":227.72,"h":229.34,"l":224.24,"n":16165,"o":225.03,"t":"2025-10-21T04:00:00Z","v":543584,"vw":227.881843},{"c":228.2,"h":228.8409,"l":225.4215,"n":19713,"o":228.41,"t":"2025-10-22T04:00:00Z","v":810795,"vw":227.72017},{"c":227.87,"h":232.35,"l":227.265,"n":19832,"o":228.71,"t":"2025-10-23T04:00:00Z","v":716305,"vw":228.994254},{"c":225.38,"h":231.9879,"l":224.62,"n":19993,"o":230.73,"t":"2025-10-24T04:00:00Z","v":655465,"vw":226.138039},{"c":229.27,"h":234.87,"l":227.34,"n":24825,"o":230.2,"t":"2025-10-27T04:00:00Z","v":932076,"vw":229.806446},{"c":229.87,"h":233.77,"l":226.45,"n":24681,"o":228.45,"t":"2025-10-28T04:00:00Z","v":916809,"vw":229.891424},{"c":225.58,"h":232.8,"l":224.42,"n":27013,"o":227.92,"t":"2025-10-29T04:00:00Z","v":999385,"vw":226.83554},{"c":220.76,"h":225.92,"l":218.06,"n":28063,"o":220.31,"t":"2025-10-30T04:00:00Z","v":1095272,"vw":222.349681},{"c":221.45,"h":221.47,"l":215.44,"n":31972,"o":221.42,"t":"2025-10-31T04:00:00Z","v":1527971,"vw":219.501133},{"c":217.8,"h":224.821,"l":216.71,"n":28500,"o":220.17,"t":"2025-11-03T05:00:00Z","v":1076884,"vw":218.850703},{"c":216.18,"h":218.13,"l":214.52,"n":22618,"o":215.15,"t":"2025-11-04T05:00:00Z","v":883403,"vw":216.593274},{"c":218.98,"h":226.4,"l":215.38,"n":28264,"o":216.11,"t":"2025-11-05T05:00:00Z","v":1121938,"vw":220.686759},{"c":216.72,"h":219.44,"l":213.46,"n":25958,"o":218.75,"t":"2025-11-06T05:00:00Z","v":1089532,"vw":216.37623},{"c":219.11,"h":220.47,"l":214.0501,"n":22717,"o":216,"t":"2025-11-07T05:00:00Z","v":802018,"vw":218.214905},{"c":219.62,"h":224.11,"l":217.3,"n":21564,"o":221.33,"t":"2025-11-10T05:00:00Z","v":692655,"vw":219.910492},{"c":217.99,"h":220.9901,"l":217.725,"n":20633,"o":219.4,"t":"2025-11-11T05:00:00Z","v":725552,"vw":219.103518},{"c":222.86,"h":226.5,"l":220.77,"n":32972,"o":222,"t":"2025-11-12T05:00:00Z","v":1311719,"vw":223.653344},{"c":220.1,"h":225.25,"l":218.845,"n":23320,"o":221.74,"t":"2025-11-13T05:00:00Z","v":800931,"vw":220.531096},{"c":216.35,"h":220.46,"l":214.37,"n":23943,"o":217.66,"t":"2025-11-14T05:00:00Z","v":863414,"vw":216.925567},{"c":208.98,"h":214.93,"l":207.63,"n":31696,"o":214.93,"t":"2025-11-17T05:00:00Z","v":1291120,"vw":210.580937},{"c":210.18,"h":212.21,"l":207.26,"n":28651,"o":209.52,"t":"2025-11-18T05:00:00Z","v":1137097,"vw":210.08906},{"c":207.04,"h":212.61,"l":205.1901,"n":27041,"o":210.31,"t":"2025-11-19T05:00:00Z","v":912359,"vw":207.956569},{"c":202.61,"h":211.3399,"l":202.48,"n":29818,"o":210.02,"t":"2025-11-20T05:00:00Z","v":1143809,"vw":205.621685},{"c":208.45,"h":212.58,"l":202.82,"n":36988,"o":202.82,"t":"2025-11-21T05:00:00Z","v":1597213,"vw":209.118049},{"c":206.31,"h":209.84,"l":205.88,"n":51729,"o":206.97,"t":"2025-11-24T05:00:00Z","v":2865119,"vw":207.788162},{"c":206.73,"h":215.74,"l":197.18,"n":106982,"o":199.5,"t":"2025-11-25T05:00:00Z","v":7116014,"vw":205.246033},{"c":207.41,"h":211.87,"l":202.89,"n":60942,"o":204,"t":"2025-11-26T05:00:00Z","v":3154096,"vw":208.460015},{"c":206.57,"h":209.74,"l":202.07,"n":34961,"o":209.74,"t":"2025-11-28T05:00:00Z","v":1770782,"vw":205.410859},{"c":208.19,"h":213.73,"l":203.55,"n":46257,"o":205,"t":"2025-12-01T05:00:00Z","v":2460437,"vw":210.072872},{"c":209.42,"h":213.665,"l":208.1,"n":39537,"o":211.03,"t":"2025-12-02T05:00:00Z","v":1789178,"vw":209.824286},{"c":227.94,"h":228.205,"l":209.81,"n":47953,"o":211.52,"t":"2025-12-03T05:00:00Z","v":2719182,"vw":223.460751},{"c":225.96,"h":228.31,"l":222.4462,"n":29861,"o":227.46,"t":"2025-12-04T05:00:00Z","v":1293015,"vw":226.219338},{"c":232.22,"h":236.855,"l":226.34,"n":42049,"o":226.34,"t":"2025-12-05T05:00:00Z","v":1942396,"vw":233.171524},{"c":219.86,"h":229.9,"l":218.73,"n":36453,"o":227.99,"t":"2025-12-08T05:00:00Z","v":1774741,"vw":221.726317},{"c":217.99,"h":223.24,"l":217.01,"n":31439,"o":220.12,"t":"2025-12-09T05:00:00Z","v":1406795,"vw":219.359825},{"c":219.5,"h":219.8,"l":211.19,"n":33635,"o":216.92,"t":"2025-12-10T05:00:00Z","v":1972941,"vw":216.35002},{"c":216.69,"h":222,"l":215,"n":26963,"o":220.15,"t":"2025-12-11T05:00:00Z","v":1224052,"vw":217.551987},{"c":213.71,"h":216.96,"l":211.715,"n":24095,"o":216.2,"t":"2025-12-12T05:00:00Z","v":1189383,"vw":213.601399},{"c":211.82,"h":215.55,"l":211.39,"n":22324,"o":214.47,"t":"2025-12-15T05:00:00Z","v":1023730,"vw":212.667739},{"c":209.93,"h":214.25,"l":207.775,"n":25826,"o":214.25,"t":"2025-12-16T05:00:00Z","v":1162722,"vw":210.074143},{"c":207.96,"h":213.07,"l":207.38,"n":25106,"o":209.43,"t":"2025-12-17T05:00:00Z","v":1137744,"vw":208.983977},{"c":210.07,"h":212.28,"l":206.92,"n":33256,"o":210.62,"t":"2025-12-18T05:00:00Z","v":1789138,"vw":209.860732},{"c":212.14,"h":212.98,"l":207.9575,"n":31912,"o":210.89,"t":"2025-12-19T05:00:00Z","v":2635032,"vw":211.556517},{"c":211.16,"h":215.02,"l":209.21,"n":29797,"o":215,"t":"2025-12-22T05:00:00Z","v":1535732,"vw":211.480118},{"c":207.93,"h":212.6,"l":204.5,"n":24607,"o":212.6,"t":"2025-12-23T05:00:00Z","v":1172795,"vw":207.102721},{"c":210.24,"h":210.625,"l":205.56,"n":12890,"o":208.59,"t":"2025-12-24T05:00:00Z","v":568232,"vw":208.851718},{"c":210.25,"h":210.83,"l":207.35,"n":21069,"o":210.44,"t":"2025-12-26T05:00:00Z","v":950309,"vw":209.324529},{"c":202.14,"h":208.715,"l":200.62,"n":37508,"o":208.16,"t":"2025-12-29T05:00:00Z","v":2222862,"vw":203.001509},{"c":198.98,"h":203.18,"l":198.83,"n":24892,"o":202.61,"t":"2025-12-30T05:00:00Z","v":935910,"vw":200.439704},{"c":197.97,"h":200.65,"l":197.35,"n":24554,"o":198.27,"t":"2025-12-31T05:00:00Z","v":1059723,"vw":198.867154},{"c":200.22,"h":201.03,"l":197.56,"n":31633,"o":198.98,"t":"2026-01-02T05:00:00Z","v":1592913,"vw":199.793287},{"c":207.06,"h":213.8,"l":202.41,"n":38531,"o":202.86,"t":"2026-01-05T05:00:00Z","v":1789535,"vw":209.32359},{"c":217.04,"h":219.02,"l":205.94,"n":32709,"o":206.43,"t":"2026-01-06T05:00:00Z","v":1848980,"vw":215.986808},{"c":210.08,"h":218.158,"l":209.82,"n":27308,"o":216.81,"t":"2026-01-07T05:00:00Z","v":1336893,"vw":211.580382},{"c":216.66,"h":221.9,"l":208.0169,"n":29369,"o":209,"t":"2026-01-08T05:00:00Z","v":1678638,"vw":217.622922},{"c":216.19,"h":222,"l":210,"n":25083,"o":219.05,"t":"2026-01-09T05:00:00Z","v":1518013,"vw":216.333768},{"c":215.58,"h":215.9,"l":209.76,"n":19092,"o":213.3,"t":"2026-01-12T05:00:00Z","v":1006923,"vw":214.366832},{"c":215.69,"h":216.505,"l":211.82,"n":22258,"o":214.98,"t":"2026-01-13T05:00:00Z","v":1154476,"vw":214.438906},{"c":209.2,"h":218.04,"l":206.785,"n":24738,"o":213.79,"t":"2026-01-14T05:00:00Z","v":1134550,"vw":210.446091},{"c":212.88,"h":214.82,"l":207.49,"n":20021,"o":211.84,"t":"2026-01-15T05:00:00Z","v":833639,"vw":212.881201},{"c":215.32,"h":217.79,"l":212.59,"n":19410,"o":213.96,"t":"2026-01-16T05:00:00Z","v":927300,"vw":215.646689},{"c":206.25,"h":214.255,"l":204.59,"n":22887,"o":213.45,"t":"2026-01-20T05:00:00Z","v":1124903,"vw":207.958114},{"c":211.98,"h":213.51,"l":205.58,"n":23689,"o":207.99,"t":"2026-01-21T05:00:00Z","v":1126257,"vw":209.555078},{"c":207.67,"h":216.8499,"l":207.275,"n":21173,"o":213,"t":"2026-01-22T05:00:00Z","v":976898,"vw":209.253901},{"c":206.16,"h":208.15,"l":205.25,"n":15698,"o":207.58,"t":"2026-01-23T05:00:00Z","v":646757,"vw":206.452984},{"c":203.2,"h":206.34,"l":201.1,"n":23562,"o":205.38,"t":"2026-01-26T05:00:00Z","v":1057220,"vw":204.120332},{"c":205.81,"h":206.98,"l":200.5,"n":19794,"o":202.72,"t":"2026-01-27T05:00:00Z","v":851573,"vw":205.131159},{"c":205.68,"h":207,"l":202.25,"n":19880,"o":205.46,"t":"2026-01-28T05:00:00Z","v":702323,"vw":205.161821},{"c":205.59,"h":205.71,"l":200.75,"n":20705,"o":204.02,"t":"2026-01-29T05:00:00Z","v":851325,"vw":203.956182},{"c":202,"h":207.49,"l":201.03,"n":21369,"o":204.56,"t":"2026-01-30T05:00:00Z","v":1063532,"vw":203.15725},{"c":203,"h":205.145,"l":198.625,"n":28504,"o":202,"t":"2026-02-02T05:00:00Z","v":1517376,"vw":202.287957},{"c":203.02,"h":209.56,"l":201.89,"n":21640,"o":202.5,"t":"2026-02-03T05:00:00Z","v":1271514,"vw":204.899441},{"c":210.53,"h":211.5,"l":204.295,"n":29199,"o":204.88,"t":"2026-02-04T05:00:00Z","v":1023017,"vw":208.787625},{"c":205.53,"h":210,"l":202.94,"n":19538,"o":209.25,"t":"2026-02-05T05:00:00Z","v":680528,"vw":205.289805},{"c":208.29,"h":212.045,"l":206.73,"n":22891,"o":206.73,"t":"2026-02-06T05:00:00Z","v":930554,"vw":208.914934},{"c":201.92,"h":207.605,"l":201.49,"n":21242,"o":206.57,"t":"2026-02-09T05:00:00Z","v":920677,"vw":202.623689},{"c":199.81,"h":203.5632,"l":198.31,"n":27774,"o":202.08,"t":"2026-02-10T05:00:00Z","v":1190302,"vw":199.910616},{"c":204.41,"h":204.8,"l":200,"n":27175,"o":204.19,"t":"2026-02-11T05:00:00Z","v":1330431,"vw":202.886777},{"c":199.32,"h":210.63,"l":199.13,"n":22711,"o":206,"t":"2026-02-12T05:00:00Z","v":1124421,"vw":201.55383},{"c":201.25,"h":204.19,"l":198,"n":17659,"o":200.01,"t":"2026-02-13T05:00:00Z","v":818281,"vw":201.502075},{"c":206.15,"h":207.31,"l":199,"n":23941,"o":206.09,"t":"2026-02-17T05:00:00Z","v":1129763,"vw":204.992771},{"c":202.81,"h":207.1175,"l":202.8,"n":18987,"o":205.2,"t":"2026-02-18T05:00:00Z","v":817143,"vw":204.412507},{"c":202.74,"h":202.86,"l":199.53,"n":20621,"o":201.1,"t":"2026-02-19T05:00:00Z","v":944492,"vw":201.818861},{"c":206.23,"h":209.93,"l":200.21,"n":23408,"o":201.13,"t":"2026-02-20T05:00:00Z","v":1084193,"vw":205.292528},{"c":211.34,"h":218.085,"l":205.75,"n":34599,"o":213.27,"t":"2026-02-23T05:00:00Z","v":1968787,"vw":210.225863},{"c":212.49,"h":217.55,"l":209.52,"n":21867,"o":210.25,"t":"2026-02-24T05:00:00Z","v":1131148,"vw":212.938548},{"c":214.76,"h":215.34,"l":208.49,"n":21409,"o":211.5,"t":"2026-02-25T05:00:00Z","v":820301,"vw":212.649823},{"c":211.54,"h":218.52,"l":211.085,"n":22640,"o":214.85,"t":"2026-02-26T05:00:00Z","v":808516,"vw":212.953197},{"c":203.63,"h":210.52,"l":203.18,"n":23397,"o":208.08,"t":"2026-02-27T05:00:00Z","v":1173695,"vw":204.760192},{"c":204.04,"h":205.92,"l":197.01,"n":24197,"o":200.2,"t":"2026-03-02T05:00:00Z","v":943381,"vw":202.453295},{"c":201.46,"h":202.765,"l":196.34,"n":25375,"o":197.75,"t":"2026-03-03T05:00:00Z","v":1005486,"vw":200.500364},{"c":200.32,"h":203.18,"l":198.37,"n":22977,"o":203.18,"t":"2026-03-04T05:00:00Z","v":934131,"vw":200.699971},{"c":202.22,"h":202.35,"l":197.52,"n":28661,"o":198.33,"t":"2026-03-05T05:00:00Z","v":1117348,"vw":200.810648},{"c":197.25,"h":199.59,"l":191.04,"n":38628,"o":197.3,"t":"2026-03-06T05:00:00Z","v":1728768,"vw":196.624747},{"c":195.9,"h":196.915,"l":189.655,"n":35434,"o":193.38,"t":"2026-03-09T04:00:00Z","v":1663158,"vw":193.317662},{"c":194.59,"h":199.77,"l":193.78,"n":32047,"o":194.71,"t":"2026-03-10T04:00:00Z","v":1395150,"vw":196.199069},{"c":195.53,"h":198.7,"l":192.01,"n":41300,"o":195.7,"t":"2026-03-11T04:00:00Z","v":2194795,"vw":196.1242},{"c":197.6,"h":204.68,"l":192.32,"n":63798,"o":204.555,"t":"2026-03-12T04:00:00Z","v":3420961,"vw":198.074286},{"c":192.16,"h":200.52,"l":188.87,"n":40231,"o":195.39,"t":"2026-03-13T04:00:00Z","v":2126718,"vw":192.348584},{"c":187.78,"h":194.16,"l":186.67,"n":28068,"o":192.16,"t":"2026-03-16T04:00:00Z","v":1340084,"vw":189.13638},{"c":190.64,"h":191.565,"l":188.8501,"n":24518,"o":189.95,"t":"2026-03-17T04:00:00Z","v":1071821,"vw":190.372899},{"c":190.21,"h":192.86,"l":188.5,"n":18694,"o":190,"t":"2026-03-18T04:00:00Z","v":731870,"vw":190.753857},{"c":193.04,"h":193.385,"l":186.87,"n":25071,"o":188.2,"t":"2026-03-19T04:00:00Z","v":982234,"vw":191.310196},{"c":190.01,"h":192.42,"l":188.42,"n":29274,"o":192.31,"t":"2026-03-20T04:00:00Z","v":1311977,"vw":190.146469},{"c":192.51,"h":198.31,"l":191.9901,"n":24431,"o":196.68,"t":"2026-03-23T04:00:00Z","v":1057254,"vw":194.005245},{"c":193.77,"h":196.645,"l":190.26,"n":20505,"o":190.49,"t":"2026-03-24T04:00:00Z","v":722570,"vw":193.80804},{"c":194.01,"h":196.93,"l":189.71,"n":18566,"o":195.45,"t":"2026-03-25T04:00:00Z","v":755344,"vw":193.199521},{"c":192.34,"h":200.26,"l":192.27,"n":24959,"o":193.66,"t":"2026-03-26T04:00:00Z","v":941268,"vw":194.628993},{"c":189.36,"h":193.75,"l":189.26,"n":18874,"o":190.33,"t":"2026-03-27T04:00:00Z","v":897167,"vw":190.268638},{"c":190.62,"h":193.48,"l":189,"n":24767,"o":192.33,"t":"2026-03-30T04:00:00Z","v":964711,"vw":190.635889},{"c":198.29,"h":201.47,"l":193.85,"n":38073,"o":193.85,"t":"2026-03-31T04:00:00Z","v":1744095,"vw":198.00123},{"c":192.13,"h":198.29,"l":190.47,"n":39080,"o":197.44,"t":"2026-04-01T04:00:00Z","v":1999863,"vw":193.302692},{"c":191.75,"h":194.38,"l":186.771,"n":24286,"o":187.86,"t":"2026-04-02T04:00:00Z","v":905168,"vw":191.168723},{"c":199.66,"h":200.635,"l":191.78,"n":26128,"o":191.78,"t":"2026-04-06T04:00:00Z","v":1307150,"vw":197.572583},{"c":200.35,"h":202.57,"l":196.84,"n":26308,"o":199.8,"t":"2026-04-07T04:00:00Z","v":1028959,"vw":199.990102},{"c":204.75,"h":210.04,"l":204,"n":32791,"o":207.75,"t":"2026-04-08T04:00:00Z","v":1610393,"vw":206.402926},{"c":212.62,"h":212.87,"l":203.21,"n":28128,"o":203.87,"t":"2026-04-09T04:00:00Z","v":1305609,"vw":210.367349},{"c":212.46,"h":215.585,"l":209.78,"n":28017,"o":214.59,"t":"2026-04-10T04:00:00Z","v":1594111,"vw":212.035993},{"c":210.57,"h":215,"l":210.18,"n":21047,"o":212.36,"t":"2026-04-13T04:00:00Z","v":933218,"vw":211.567999},{"c":216.24,"h":218.42,"l":211.61,"n":26829,"o":211.61,"t":"2026-04-14T04:00:00Z","v":1290723,"vw":216.560084},{"c":216.98,"h":219.3,"l":214.52,"n":22405,"o":215.36,"t":"2026-04-15T04:00:00Z","v":874808,"vw":216.924673},{"c":217.86,"h":225.4,"l":217.71,"n":26345,"o":220.95,"t":"2026-04-16T04:00:00Z","v":1194839,"vw":219.870203},{"c":224.36,"h":229.305,"l":220.25,"n":28345,"o":221.13,"t":"2026-04-17T04:00:00Z","v":1321754,"vw":226.071126},{"c":230.62,"h":232.1,"l":222.5,"n":25967,"o":223.58,"t":"2026-04-20T04:00:00Z","v":1188230,"vw":229.54269},{"c":228.81,"h":232.09,"l":227.59,"n":19626,"o":229.75,"t":"2026-04-21T04:00:00Z","v":661842,"vw":229.515053},{"c":228.21,"h":230.68,"l":226.1524,"n":17565,"o":230.25,"t":"2026-04-22T04:00:00Z","v":772525,"vw":227.986314},{"c":224.46,"h":229.185,"l":221.45,"n":20313,"o":228.3,"t":"2026-04-23T04:00:00Z","v":813606,"vw":224.816723},{"c":225.91,"h":226.57,"l":220.34,"n":22056,"o":223.7,"t":"2026-04-24T04:00:00Z","v":739844,"vw":225.322031},{"c":229.34,"h":232.15,"l":224.895,"n":25063,"o":225.75,"t":"2026-04-27T04:00:00Z","v":1010986,"vw":229.615114},{"c":226.34,"h":231.37,"l":225.56,"n":21031,"o":229.54,"t":"2026-04-28T04:00:00Z","v":816776,"vw":227.139346},{"c":220,"h":227.45,"l":219.9,"n":20017,"o":226.09,"t":"2026-04-29T04:00:00Z","v":859609,"vw":222.025895},{"c":226.92,"h":227.09,"l":220.29,"n":22944,"o":222.66,"t":"2026-04-30T04:00:00Z","v":1051652,"vw":224.874536},{"c":224.62,"h":228.93,"l":224.57,"n":22203,"o":226.43,"t":"2026-05-01T04:00:00Z","v":913135,"vw":225.856809},{"c":217.27,"h":223.9399,"l":216.6,"n":25225,"o":223.18,"t":"2026-05-04T04:00:00Z","v":892112,"vw":219.367222},{"c":215.49,"h":219.31,"l":213.34,"n":24354,"o":217.74,"t":"2026-05-05T04:00:00Z","v":866128,"vw":215.682703},{"c":226.5,"h":227.27,"l":218.84,"n":29553,"o":218.92,"t":"2026-05-06T04:00:00Z","v":1220618,"vw":225.381939},{"c":222.2,"h":227.05,"l":219.72,"n":22509,"o":226.29,"t":"2026-05-07T04:00:00Z","v":750172,"vw":222.093258},{"c":225.81,"h":227.28,"l":220.76,"n":18120,"o":223.49,"t":"2026-05-08T04:00:00Z","v":632389,"vw":225.268959},{"c":220.25,"h":225.03,"l":219.19,"n":22216,"o":224.43,"t":"2026-05-11T04:00:00Z","v":918118,"vw":221.351055},{"c":219.42,"h":221.225,"l":212.92,"n":25625,"o":217.75,"t":"2026-05-12T04:00:00Z","v":1145292,"vw":218.701595},{"c":214.62,"h":219.29,"l":212.14,"n":24341,"o":219.29,"t":"2026-05-13T04:00:00Z","v":907633,"vw":215.265002},{"c":221.46,"h":223.84,"l":214.17,"n":26226,"o":215.97,"t":"2026-05-14T04:00:00Z","v":1195706,"vw":220.499435},{"c":216.48,"h":220.6825,"l":214.41,"n":18704,"o":219,"t":"2026-05-15T04:00:00Z","v":789957,"vw":217.183273},{"c":210.45,"h":217.11,"l":208.13,"n":30099,"o":215.79,"t":"2026-05-18T04:00:00Z","v":1250232,"vw":210.865319},{"c":211.55,"h":214.715,"l":206.74,"n":26733,"o":210,"t":"2026-05-19T04:00:00Z","v":908452,"vw":211.730138},{"c":219.13,"h":221.59,"l":209.4489,"n":29167,"o":212.43,"t":"2026-05-20T04:00:00Z","v":1204163,"vw":217.941182},{"c":221.73,"h":224.7,"l":215.83,"n":24670,"o":217.71,"t":"2026-05-21T04:00:00Z","v":1052850,"vw":221.356199},{"c":231.24,"h":231.465,"l":224.44,"n":27846,"o":227.83,"t":"2026-05-22T04:00:00Z","v":1269052,"vw":229.328034},{"c":233.13,"h":237.75,"l":227.8,"n":50381,"o":233.62,"t":"2026-05-26T04:00:00Z","v":2820459,"vw":232.923133},{"c":219.21,"h":233.4,"l":216.71,"n":60309,"o":226.58,"t":"2026-05-27T04:00:00Z","v":3172616,"vw":222.720502},{"c":226.31,"h":230.43,"l":216.78,"n":41089,"o":224,"t":"2026-05-28T04:00:00Z","v":2055155,"vw":226.041178},{"c":227.57,"h":232.83,"l":221.44,"n":30394,"o":225.19,"t":"2026-05-29T04:00:00Z","v":1807212,"vw":228.535418},{"c":216.96,"h":226.21,"l":213.1432,"n":37771,"o":226.21,"t":"2026-06-01T04:00:00Z","v":1737129,"vw":217.06544},{"c":214.74,"h":218.2999,"l":214.0525,"n":23774,"o":216.63,"t":"2026-06-02T04:00:00Z","v":974569,"vw":215.550646},{"c":224.17,"h":224.75,"l":214.87,"n":24859,"o":215.85,"t":"2026-06-03T04:00:00Z","v":943599,"vw":221.741091},{"c":217.6,"h":227.87,"l":215.945,"n":26887,"o":226.65,"t":"2026-06-04T04:00:00Z","v":1195027,"vw":218.636599},{"c":214.83,"h":217.04,"l":211.745,"n":26610,"o":216.2,"t":"2026-06-05T04:00:00Z","v":1577274,"vw":214.083924},{"c":213.38,"h":216.5,"l":212.45,"n":22619,"o":214.65,"t":"2026-06-08T04:00:00Z","v":977143,"vw":213.853884},{"c":219.58,"h":224.385,"l":213.55,"n":27287,"o":216.06,"t":"2026-06-09T04:00:00Z","v":1341744,"vw":219.109262},{"c":214.97,"h":220.54,"l":214.2,"n":17351,"o":217.28,"t":"2026-06-10T04:00:00Z","v":660420,"vw":215.644526},{"c":223.95,"h":224.46,"l":212.69,"n":26935,"o":217.17,"t":"2026-06-11T04:00:00Z","v":1109555,"vw":219.22717},{"c":220.99,"h":224.79,"l":217.55,"n":21619,"o":224.68,"t":"2026-06-12T04:00:00Z","v":895688,"vw":220.639044},{"c":220.04,"h":227.25,"l":218.115,"n":22412,"o":220.99,"t":"2026-06-15T04:00:00Z","v":939567,"vw":220.582271},{"c":225.89,"h":230,"l":219.76,"n":28296,"o":221.46,"t":"2026-06-16T04:00:00Z","v":1214102,"vw":226.901745},{"c":224.83,"h":231.85,"l":223.12,"n":28043,"o":227.35,"t":"2026-06-17T04:00:00Z","v":1046857,"vw":227.240068},{"c":232.96,"h":234.78,"l":226.96,"n":23931,"o":228.9,"t":"2026-06-18T04:00:00Z","v":1390079,"vw":232.477097},{"c":238.57,"h":244.38,"l":234.0001,"n":30290,"o":236.73,"t":"2026-06-22T04:00:00Z","v":1345667,"vw":240.494041},{"c":236.75,"h":241.52,"l":234.045,"n":21647,"o":235.15,"t":"2026-06-23T04:00:00Z","v":823010,"vw":237.321307},{"c":236.93,"h":240.05,"l":234.04,"n":30533,"o":238.37,"t":"2026-06-24T04:00:00Z","v":1490827,"vw":236.425276},{"c":237.29,"h":239.8899,"l":229.245,"n":27825,"o":238.3,"t":"2026-06-25T04:00:00Z","v":1321664,"vw":235.021359},{"c":239.17,"h":241.7,"l":232.12,"n":38227,"o":234.56,"t":"2026-06-26T04:00:00Z","v":2013609,"vw":239.022539},{"c":232.34,"h":235.32,"l":228.0101,"n":29443,"o":231.12,"t":"2026-06-29T04:00:00Z","v":1188860,"vw":231.460291},{"c":226.81,"h":232,"l":225.04,"n":26914,"o":230.7,"t":"2026-06-30T04:00:00Z","v":1312641,"vw":226.988509},{"c":229.76,"h":232.5199,"l":226.2,"n":26757,"o":228.2,"t":"2026-07-01T04:00:00Z","v":1298175,"vw":230.048085},{"c":236.18,"h":236.4,"l":227.5,"n":21962,"o":231.73,"t":"2026-07-02T04:00:00Z","v":793790,"vw":234.329697},{"c":229.02,"h":235,"l":225.995,"n":20745,"o":235,"t":"2026-07-06T04:00:00Z","v":833066,"vw":228.665289},{"c":223.13,"h":231.17,"l":222.36,"n":24591,"o":230.87,"t":"2026-07-07T04:00:00Z","v":963432,"vw":224.768136},{"c":215.21,"h":217.8659,"l":211.69,"n":27243,"o":215.67,"t":"2026-07-08T04:00:00Z","v":1176368,"vw":215.532643},{"c":217.32,"h":218.91,"l":213.4125,"n":27513,"o":215.35,"t":"2026-07-09T04:00:00Z","v":1243168,"vw":217.154954},{"c":217.98,"h":219.97,"l":216.48,"n":17998,"o":217.74,"t":"2026-07-10T04:00:00Z","v":635964,"vw":218.512566},{"c":216.1,"h":225.46,"l":214.8101,"n":27364,"o":219.41,"t":"2026-07-13T04:00:00Z","v":1337018,"vw":219.705431},{"c":211.37,"h":219.41,"l":206.89,"n":32875,"o":219.37,"t":"2026-07-14T04:00:00Z","v":1532170,"vw":210.967081},{"c":208.89,"h":214.52,"l":206.235,"n":29533,"o":210.78,"t":"2026-07-15T04:00:00Z","v":1213982,"vw":209.679903},{"c":216.88,"h":218.88,"l":207.22,"n":30043,"o":207.99,"t":"2026-07-16T04:00:00Z","v":1238485,"vw":214.850361},{"c":217.36,"h":222.71,"l":214.675,"n":25459,"o":214.69,"t":"2026-07-17T04:00:00Z","v":911196,"vw":218.113378},{"c":214.32,"h":220.36,"l":213.03,"n":21039,"o":218.9,"t":"2026-07-20T04:00:00Z","v":745515,"vw":215.394825},{"c":208.41,"h":214.74,"l":207.3,"n":26067,"o":214.74,"t":"2026-07-21T04:00:00Z","v":1034726,"vw":209.487562},{"c":210.13,"h":210.25,"l":206.54,"n":20985,"o":209.44,"t":"2026-07-22T04:00:00Z","v":819921,"vw":209.183449},{"c":204.36,"h":208.3,"l":202.73,"n":26080,"o":207.53,"t":"2026-07-23T04:00:00Z","v":971929,"vw":204.82657},{"c":206.04,"h":207.405,"l":202.73,"n":21628,"o":204.31,"t":"2026-07-24T04:00:00Z","v":886284,"vw":205.727853},{"c":205.6,"h":207.85,"l":203.65,"n":25400,"o":206.77,"t":"2026-07-27T04:00:00Z","v":1142717,"vw":205.442542},{"c":211.37,"h":211.49,"l":205.28,"n":31014,"o":208.04,"t":"2026-07-28T04:00:00Z","v":1294009,"vw":209.582144},{"c":205.99,"h":213.68,"l":205.43,"n":25749,"o":208.25,"t":"2026-07-29T04:00:00Z","v":1054535,"vw":207.387362},{"c":199.91,"h":206.105,"l":198.81,"n":34728,"o":205.63,"t":"2026-07-30T04:00:00Z","v":1554488,"vw":200.379816},{"c":195.91,"h":200.0685,"l":195.18,"n":34690,"o":198.75,"t":"2026-07-31T04:00:00Z","v":1443869,"vw":196.417271},{"c":200.82,"h":203.35,"l":196.61,"n":32823,"o":200.16,"t":"2026-08-03T04:00:00Z","v":1895862,"vw":199.768302},{"c":200.74,"h":203.57,"l":198,"n":35423,"o":199.81,"t":"2026-08-04T04:00:00Z","v":1590187,"vw":200.839514},{"c":200.32,"h":201.62,"l":197.785,"n":29557,"o":198.67,"t":"2026-08-05T04:00:00Z","v":1347853,"vw":199.785414},{"c":198.62,"h":203.17,"l":198.58,"n":24192,"o":201.42,"t":"2026-08-06T04:00:00Z","v":1245483,"vw":199.702282},{"c":208.84,"h":209.44,"l":197.88,"n":30814,"o":198.03,"t":"2026-08-07T04:00:00Z","v":1520773,"vw":205.671863},{"c":214.1,"h":216.02,"l":209.615,"n":40030,"o":215.83,"t":"2026-08-10T04:00:00Z","v":1989685,"vw":213.038581},{"c":205.03,"h":210.15,"l":204.4,"n":32766,"o":208.93,"t":"2026-08-11T04:00:00Z","v":1605875,"vw":205.891047},{"c":202.66,"h":205.5,"l":201.1,"n":29019,"o":205.5,"t":"2026-08-12T04:00:00Z","v":1241650,"vw":202.744365},{"c":202.26,"h":204.5,"l":200.01,"n":28093,"o":204.5,"t":"2026-08-13T04:00:00Z","v":1129401,"vw":202.298232},{"c":201.97,"h":203.75,"l":200,"n":29383,"o":200.37,"t":"2026-08-14T04:00:00Z","v":1247178,"vw":202.372139},{"c":196.24,"h":200.49,"l":194.08,"n":35312,"o":197.23,"t":"2026-08-17T04:00:00Z","v":1647530,"vw":195.771573},{"c":191.52,"h":199.495,"l":191.4,"n":32304,"o":197.59,"t":"2026-08-18T04:00:00Z","v":1376273,"vw":194.059307},{"c":191.29,"h":194.55,"l":189.08,"n":33012,"o":191.77,"t":"2026-08-19T04:00:00Z","v":1536952,"vw":191.610795},{"c":179.34,"h":186.95,"l":176.07,"n":72919,"o":186.14,"t":"2026-08-20T04:00:00Z","v":4206087,"vw":180.449734},{"c":183.23,"h":183.4,"l":178.26,"n":40399,"o":181.25,"t":"2026-08-21T04:00:00Z","v":2241770,"vw":182.029753},{"c":179.33,"h":185.63,"l":175.65,"n":69283,"o":184.79,"t":"2026-08-24T04:00:00Z","v":3936430,"vw":179.905966},{"c":124.31,"h":146.48,"l":124,"n":477796,"o":142.36,"t":"2026-08-25T04:00:00Z","v":38850951,"vw":130.020007},{"c":129.66,"h":130.17,"l":120.401,"n":184317,"o":121.87,"t":"2026-08-26T04:00:00Z","v":14207267,"vw":127.819491},{"c":131.77,"h":133.55,"l":128.24,"n":95031,"o":128.73,"t":"2026-08-27T04:00:00Z","v":6752175,"vw":131.581163},{"c":135.09,"h":135.48,"l":131.24,"n":78886,"o":132.8,"t":"2026-08-28T04:00:00Z","v":5357167,"vw":134.400469},{"c":135.1,"h":138.65,"l":134.07,"n":68104,"o":136.75,"t":"2026-08-31T04:00:00Z","v":4712171,"vw":135.932466},{"c":132.95,"h":134.27,"l":130.67,"n":52111,"o":133.21,"t":"2026-09-01T04:00:00Z","v":3551392,"vw":133.086362},{"c":137.34,"h":138.06,"l":132.01,"n":55486,"o":133,"t":"2026-09-02T04:00:00Z","v":3199258,"vw":136.536582},{"c":139.77,"h":140.35,"l":133.37,"n":54895,"o":138.78,"t":"2026-09-03T04:00:00Z","v":3388407,"vw":138.481602},{"c":139.15,"h":141.2699,"l":138.02,"n":43855,"o":139.08,"t":"2026-09-04T04:00:00Z","v":2192568,"vw":139.941192},{"c":132.37,"h":139.15,"l":131.82,"n":55259,"o":138.57,"t":"2026-09-08T04:00:00Z","v":3518726,"vw":133.372916},{"c":133.36,"h":134.52,"l":129.125,"n":53748,"o":130.47,"t":"2026-09-09T04:00:00Z","v":3095701,"vw":133.158299},{"c":133.14,"h":134.5,"l":128.83,"n":38833,"o":131.87,"t":"2026-09-10T04:00:00Z","v":2203558,"vw":132.711387},{"c":135.03,"h":135.7,"l":131.18,"n":39919,"o":132.2,"t":"2026-09-11T04:00:00Z","v":2539224,"vw":134.573025},{"c":130.77,"h":133.67,"l":130.43,"n":44970,"o":131.87,"t":"2026-09-14T04:00:00Z","v":2653615,"vw":131.616932},{"c":123.72,"h":130.985,"l":122.94,"n":55761,"o":130,"t":"2026-09-15T04:00:00Z","v":5876720,"vw":125.439167},{"c":123.65,"h":126.18,"l":122.76,"n":42798,"o":124.5,"t":"2026-09-16T04:00:00Z","v":5983019,"vw":124.028545},{"c":123.92,"h":126.06,"l":123.11,"n":34635,"o":125.7,"t":"2026-09-17T04:00:00Z","v":3682978,"vw":124.093958},{"c":121.15,"h":124.4899,"l":121.06,"n":32508,"o":123.61,"t":"2026-09-18T04:00:00Z","v":2429647,"vw":122.239975},{"c":123.63,"h":124.06,"l":120.151,"n":35204,"o":121.09,"t":"2026-09-21T04:00:00Z","v":2186083,"vw":122.777813},{"c":133.94,"h":135.6675,"l":125.95,"n":73710,"o":125.95,"t":"2026-09-22T04:00:00Z","v":4705520,"vw":132.600972},{"c":132.36,"h":134.52,"l":130.01,"n":39918,"o":133.5,"t":"2026-09-23T04:00:00Z","v":2097307,"vw":132.223281},{"c":133.25,"h":134.12,"l":130.95,"n":39642,"o":134.01,"t":"2026-09-24T04:00:00Z","v":2459461,"vw":133.014964},{"c":136.43,"h":136.6,"l":131.3801,"n":43778,"o":136.6,"t":"2026-09-25T04:00:00Z","v":2262971,"vw":135.368676},{"c":134.16,"h":135.53,"l":131.9,"n":38630,"o":134,"t":"2026-09-28T04:00:00Z","v":2249365,"vw":133.997792},{"c":134.7,"h":136.54,"l":133.6,"n":46139,"o":136,"t":"2026-09-29T04:00:00Z","v":2797046,"vw":135.132759},{"c":134.29,"h":137.0506,"l":132.5705,"n":42274,"o":135.41,"t":"2026-09-30T04:00:00Z","v":2360125,"vw":134.981314},{"c":132.85,"h":135.12,"l":132.32,"n":53726,"o":133.38,"t":"2026-10-01T04:00:00Z","v":2956384,"vw":133.613152},{"c":136.08,"h":137.7,"l":133.21,"n":56032,"o":134.9,"t":"2026-10-02T04:00:00Z","v":3840415,"vw":135.970002},{"c":137.13,"h":137.7481,"l":132.96,"n":45210,"o":135.2,"t":"2026-10-05T04:00:00Z","v":3848574,"vw":136.065627},{"c":134.88,"h":137.69,"l":134.265,"n":33957,"o":137.1,"t":"2026-10-06T04:00:00Z","v":2124577,"vw":135.333541},{"c":131.18,"h":134.46,"l":130.51,"n":32640,"o":133.95,"t":"2026-10-07T04:00:00Z","v":2149202,"vw":131.673136},{"c":134.63,"h":135.76,"l":130.08,"n":39433,"o":130.5,"t":"2026-10-08T04:00:00Z","v":2336045,"vw":134.016776},{"c":136.65,"h":136.95,"l":134.01,"n":26282,"o":134.51,"t":"2026-10-09T04:00:00Z","v":1520462,"vw":135.779074},{"c":137.37,"h":137.48,"l":134.24,"n":30232,"o":134.82,"t":"2026-10-12T04:00:00Z","v":1775029,"vw":136.546925},{"c":137.55,"h":139.4,"l":136.03,"n":27821,"o":138.4,"t":"2026-10-13T04:00:00Z","v":1472157,"vw":137.287398},{"c":136.96,"h":137.22,"l":134.6169,"n":34711,"o":136.67,"t":"2026-10-14T04:00:00Z","v":1711122,"vw":135.813929},{"c":140.84,"h":142.56,"l":137.73,"n":37540,"o":138.31,"t":"2026-10-15T04:00:00Z","v":2058049,"vw":140.728846}],"volatilityBars":[{"c":131,"h":131,"l":131,"n":5,"o":131,"t":"2026-10-08T08:00:00Z","v":508,"vw":131},{"c":130.4,"h":130.84,"l":130.4,"n":20,"o":130.71,"t":"2026-10-08T11:00:00Z","v":3458,"vw":130.444385},{"c":130.5,"h":130.5,"l":130.5,"n":6,"o":130.5,"t":"2026-10-08T11:15:00Z","v":407,"vw":130.5},{"c":131.2,"h":131.2,"l":131.2,"n":5,"o":131.2,"t":"2026-10-08T11:45:00Z","v":400,"vw":131.2},{"c":131,"h":131,"l":131,"n":1,"o":131,"t":"2026-10-08T12:15:00Z","v":200,"vw":131},{"c":131.09,"h":131.31,"l":130.08,"n":1247,"o":130.5,"t":"2026-10-08T13:30:00Z","v":66555,"vw":130.625126},{"c":131.375,"h":131.41,"l":130.3435,"n":1627,"o":131.25,"t":"2026-10-08T13:45:00Z","v":89929,"vw":130.777184},{"c":132.05,"h":132.77,"l":131.365,"n":1220,"o":131.365,"t":"2026-10-08T14:00:00Z","v":52474,"vw":132.074027},{"c":131.995,"h":132.2883,"l":131.74,"n":947,"o":132.06,"t":"2026-10-08T14:15:00Z","v":35011,"vw":132.001122},{"c":132.1196,"h":132.15,"l":131.83,"n":756,"o":132.055,"t":"2026-10-08T14:30:00Z","v":16549,"vw":132.006854},{"c":130.96,"h":132,"l":130.96,"n":1126,"o":131.835,"t":"2026-10-08T14:45:00Z","v":37773,"vw":131.700986},{"c":131.11,"h":131.4,"l":130.975,"n":997,"o":131.035,"t":"2026-10-08T15:00:00Z","v":31682,"vw":131.085083},{"c":131.025,"h":131.255,"l":130.74,"n":877,"o":131.01,"t":"2026-10-08T15:15:00Z","v":34549,"vw":131.050287},{"c":131.7,"h":131.79,"l":130.995,"n":727,"o":130.995,"t":"2026-10-08T15:30:00Z","v":19196,"vw":131.392276},{"c":131.755,"h":131.805,"l":131.371,"n":907,"o":131.76,"t":"2026-10-08T15:45:00Z","v":21917,"vw":131.622257},{"c":131.565,"h":131.76,"l":131.3,"n":786,"o":131.7425,"t":"2026-10-08T16:00:00Z","v":24925,"vw":131.626255},{"c":133.83,"h":133.91,"l":131.565,"n":2982,"o":131.565,"t":"2026-10-08T16:15:00Z","v":196642,"vw":133.007144},{"c":134.45,"h":134.57,"l":133.59,"n":1639,"o":133.76,"t":"2026-10-08T16:30:00Z","v":73957,"vw":134.144829},{"c":134.905,"h":135.42,"l":134.11,"n":1411,"o":134.45,"t":"2026-10-08T16:45:00Z","v":53571,"vw":134.586078},{"c":134.98,"h":135.0775,"l":134.65,"n":1487,"o":134.9,"t":"2026-10-08T17:00:00Z","v":48408,"vw":134.885867},{"c":135.24,"h":135.25,"l":134.81,"n":1312,"o":134.98,"t":"2026-10-08T17:15:00Z","v":40447,"vw":135.04426},{"c":135.665,"h":135.76,"l":135.11,"n":1361,"o":135.315,"t":"2026-10-08T17:30:00Z","v":42858,"vw":135.461057},{"c":135.36,"h":135.695,"l":134.765,"n":1441,"o":135.695,"t":"2026-10-08T17:45:00Z","v":54174,"vw":135.154285},{"c":135.18,"h":135.6,"l":135.06,"n":1006,"o":135.41,"t":"2026-10-08T18:00:00Z","v":32985,"vw":135.297525},{"c":135.05,"h":135.35,"l":134.81,"n":1228,"o":135.3,"t":"2026-10-08T18:15:00Z","v":29597,"vw":135.077428},{"c":134.98,"h":135.41,"l":134.885,"n":1290,"o":135.09,"t":"2026-10-08T18:30:00Z","v":46638,"vw":135.028582},{"c":134.94,"h":135.01,"l":134.54,"n":1547,"o":135,"t":"2026-10-08T18:45:00Z","v":63882,"vw":134.834785},{"c":134.9,"h":135.2,"l":134.835,"n":1495,"o":134.94,"t":"2026-10-08T19:00:00Z","v":57449,"vw":134.969265},{"c":134.85,"h":135.05,"l":134.516,"n":1948,"o":134.9,"t":"2026-10-08T19:15:00Z","v":135070,"vw":134.852628},{"c":135.05,"h":135.3,"l":134.86,"n":1841,"o":134.86,"t":"2026-10-08T19:30:00Z","v":70374,"vw":135.106201},{"c":134.65,"h":135.44,"l":134.61,"n":5359,"o":135.1,"t":"2026-10-08T19:45:00Z","v":249748,"vw":134.965531},{"c":134,"h":134.63,"l":134,"n":81,"o":134.63,"t":"2026-10-08T20:00:00Z","v":585912,"vw":134.629275},{"c":134.63,"h":134.63,"l":134.63,"n":1,"o":134.63,"t":"2026-10-08T20:30:00Z","v":990,"vw":134.63},{"c":134.5,"h":134.5,"l":134.5,"n":1,"o":134.5,"t":"2026-10-08T21:45:00Z","v":101,"vw":134.5},{"c":134.1902,"h":134.1902,"l":134.1902,"n":1,"o":134.1902,"t":"2026-10-08T22:45:00Z","v":497,"vw":134.1902},{"c":134.9086,"h":134.9086,"l":134.9086,"n":1,"o":134.9086,"t":"2026-10-09T11:30:00Z","v":200,"vw":134.9086},{"c":135.5,"h":135.5,"l":135,"n":14,"o":135,"t":"2026-10-09T12:00:00Z","v":1013,"vw":135.166667},{"c":134.52,"h":135.68,"l":134.52,"n":4,"o":135.68,"t":"2026-10-09T13:15:00Z","v":280,"vw":135.235556},{"c":134.6075,"h":135.38,"l":134.15,"n":800,"o":134.62,"t":"2026-10-09T13:30:00Z","v":64509,"vw":134.675512},{"c":135.24,"h":135.34,"l":134.1822,"n":1510,"o":134.395,"t":"2026-10-09T13:45:00Z","v":83328,"vw":134.777219},{"c":134.48,"h":135.44,"l":134.01,"n":861,"o":135.3,"t":"2026-10-09T14:00:00Z","v":52967,"vw":134.836542},{"c":135.025,"h":135.04,"l":134.65,"n":840,"o":134.67,"t":"2026-10-09T14:15:00Z","v":54234,"vw":134.909769},{"c":135.365,"h":135.49,"l":134.89,"n":953,"o":134.98,"t":"2026-10-09T14:30:00Z","v":36065,"vw":135.19194},{"c":135.245,"h":135.535,"l":135.17,"n":672,"o":135.32,"t":"2026-10-09T14:45:00Z","v":23032,"vw":135.32376},{"c":135.18,"h":135.245,"l":134.86,"n":626,"o":135.245,"t":"2026-10-09T15:00:00Z","v":18936,"vw":135.00655},{"c":135.1,"h":135.265,"l":134.84,"n":443,"o":135.265,"t":"2026-10-09T15:15:00Z","v":12619,"vw":135.048251},{"c":135.18,"h":135.21,"l":134.9,"n":399,"o":135.21,"t":"2026-10-09T15:30:00Z","v":11195,"vw":135.044794},{"c":135.18,"h":135.22,"l":135.01,"n":422,"o":135.09,"t":"2026-10-09T15:45:00Z","v":16805,"vw":135.129465},{"c":135.25,"h":135.26,"l":134.91,"n":596,"o":135.155,"t":"2026-10-09T16:00:00Z","v":18840,"vw":135.119149},{"c":135.205,"h":135.26,"l":135.03,"n":524,"o":135.17,"t":"2026-10-09T16:15:00Z","v":16765,"vw":135.163814},{"c":135.57,"h":135.66,"l":135.18,"n":550,"o":135.24,"t":"2026-10-09T16:30:00Z","v":24975,"vw":135.473178},{"c":135.77,"h":135.77,"l":135.215,"n":922,"o":135.57,"t":"2026-10-09T16:45:00Z","v":41720,"vw":135.486164},{"c":135.825,"h":135.88,"l":135.67,"n":624,"o":135.675,"t":"2026-10-09T17:00:00Z","v":23778,"vw":135.799836},{"c":135.71,"h":136.165,"l":135.7,"n":886,"o":135.825,"t":"2026-10-09T17:15:00Z","v":33263,"vw":135.990194},{"c":135.355,"h":135.74,"l":135.04,"n":869,"o":135.73,"t":"2026-10-09T17:30:00Z","v":41671,"vw":135.445633},{"c":136.15,"h":136.15,"l":135.42,"n":1518,"o":135.455,"t":"2026-10-09T17:45:00Z","v":101997,"vw":135.707307},{"c":135.895,"h":136.15,"l":135.81,"n":775,"o":136.15,"t":"2026-10-09T18:00:00Z","v":29011,"vw":135.96745},{"c":135.91,"h":136.05,"l":135.82,"n":638,"o":135.895,"t":"2026-10-09T18:15:00Z","v":22716,"vw":135.953765},{"c":136.225,"h":136.355,"l":135.83,"n":914,"o":135.84,"t":"2026-10-09T18:30:00Z","v":38555,"vw":136.165581},{"c":136.19,"h":136.39,"l":136.04,"n":895,"o":136.17,"t":"2026-10-09T18:45:00Z","v":32751,"vw":136.177721},{"c":136.34,"h":136.4,"l":135.96,"n":946,"o":136.21,"t":"2026-10-09T19:00:00Z","v":30696,"vw":136.22241},{"c":136.725,"h":136.95,"l":136.27,"n":1388,"o":136.34,"t":"2026-10-09T19:15:00Z","v":55192,"vw":136.631619},{"c":136.595,"h":136.8,"l":136.3469,"n":1281,"o":136.725,"t":"2026-10-09T19:30:00Z","v":47649,"vw":136.530396},{"c":136.65,"h":136.69,"l":136.17,"n":4111,"o":136.57,"t":"2026-10-09T19:45:00Z","v":187856,"vw":136.424986},{"c":136.65,"h":136.65,"l":136.59,"n":61,"o":136.59,"t":"2026-10-09T20:00:00Z","v":240721,"vw":136.649957},{"c":135.65,"h":135.65,"l":135.65,"n":3,"o":135.65,"t":"2026-10-09T21:45:00Z","v":200,"vw":135.65},{"c":136.5,"h":136.5,"l":136.5,"n":3,"o":136.5,"t":"2026-10-09T23:15:00Z","v":2000,"vw":136.5},{"c":136.3,"h":136.3,"l":136.3,"n":2,"o":136.3,"t":"2026-10-12T08:00:00Z","v":172,"vw":136.3},{"c":136,"h":136,"l":136,"n":26,"o":136,"t":"2026-10-12T11:45:00Z","v":434,"vw":136},{"c":135.6378,"h":135.6378,"l":135.6378,"n":1,"o":135.6378,"t":"2026-10-12T12:45:00Z","v":100,"vw":135.6378},{"c":135.6,"h":135.61,"l":135.6,"n":5,"o":135.61,"t":"2026-10-12T13:00:00Z","v":2300,"vw":135.601307},{"c":135,"h":135,"l":135,"n":3,"o":135,"t":"2026-10-12T13:15:00Z","v":200,"vw":135},{"c":134.53,"h":136.06,"l":134.25,"n":1413,"o":134.82,"t":"2026-10-12T13:30:00Z","v":116234,"vw":134.711416},{"c":134.93,"h":135.025,"l":134.24,"n":944,"o":134.66,"t":"2026-10-12T13:45:00Z","v":42253,"vw":134.693251},{"c":135.6,"h":135.88,"l":135,"n":1068,"o":135.01,"t":"2026-10-12T14:00:00Z","v":82503,"vw":135.341715},{"c":135.48,"h":135.74,"l":135.16,"n":1045,"o":135.6899,"t":"2026-10-12T14:15:00Z","v":50097,"vw":135.506885},{"c":136.44,"h":136.475,"l":135.37,"n":1205,"o":135.48,"t":"2026-10-12T14:30:00Z","v":43833,"vw":136.085196},{"c":136.0251,"h":136.7,"l":136.02,"n":1055,"o":136.45,"t":"2026-10-12T14:45:00Z","v":86428,"vw":136.42236},{"c":136.235,"h":136.54,"l":136.08,"n":764,"o":136.085,"t":"2026-10-12T15:00:00Z","v":37131,"vw":136.197708},{"c":136.05,"h":136.46,"l":135.7,"n":1006,"o":136.215,"t":"2026-10-12T15:15:00Z","v":42391,"vw":136.035526},{"c":136.43,"h":136.74,"l":136.05,"n":619,"o":136.19,"t":"2026-10-12T15:30:00Z","v":17957,"vw":136.347973},{"c":136.355,"h":136.505,"l":136.1,"n":548,"o":136.41,"t":"2026-10-12T15:45:00Z","v":18679,"vw":136.384638},{"c":136.16,"h":136.58,"l":136.03,"n":653,"o":136.43,"t":"2026-10-12T16:00:00Z","v":18465,"vw":136.317668},{"c":136.1518,"h":136.38,"l":135.97,"n":808,"o":136.15,"t":"2026-10-12T16:15:00Z","v":22190,"vw":136.205604},{"c":136.145,"h":136.475,"l":136.13,"n":680,"o":136.2,"t":"2026-10-12T16:30:00Z","v":21257,"vw":136.226026},{"c":136.38,"h":136.44,"l":136.11,"n":756,"o":136.215,"t":"2026-10-12T16:45:00Z","v":24849,"vw":136.24873},{"c":136.41,"h":136.59,"l":136.275,"n":779,"o":136.36,"t":"2026-10-12T17:00:00Z","v":23864,"vw":136.465639},{"c":136.37,"h":136.54,"l":136.2525,"n":740,"o":136.475,"t":"2026-10-12T17:15:00Z","v":18928,"vw":136.406014},{"c":136.38,"h":136.5,"l":136.26,"n":599,"o":136.39,"t":"2026-10-12T17:30:00Z","v":14329,"vw":136.392904},{"c":136.37,"h":136.44,"l":136.24,"n":633,"o":136.335,"t":"2026-10-12T17:45:00Z","v":19576,"vw":136.31416},{"c":136.405,"h":136.55,"l":136.1729,"n":645,"o":136.32,"t":"2026-10-12T18:00:00Z","v":20989,"vw":136.395886},{"c":136.45,"h":136.515,"l":136.225,"n":771,"o":136.41,"t":"2026-10-12T18:15:00Z","v":21400,"vw":136.37851},{"c":136.09,"h":136.52,"l":136.09,"n":645,"o":136.465,"t":"2026-10-12T18:30:00Z","v":20761,"vw":136.330202},{"c":136.345,"h":136.39,"l":136.095,"n":912,"o":136.095,"t":"2026-10-12T18:45:00Z","v":24696,"vw":136.25896},{"c":136.24,"h":136.51,"l":136.1231,"n":876,"o":136.345,"t":"2026-10-12T19:00:00Z","v":32365,"vw":136.357502},{"c":136.4,"h":136.5,"l":136.1,"n":1170,"o":136.31,"t":"2026-10-12T19:15:00Z","v":42678,"vw":136.284928},{"c":136.675,"h":136.849,"l":136.405,"n":1645,"o":136.405,"t":"2026-10-12T19:30:00Z","v":50427,"vw":136.714856},{"c":137.37,"h":137.48,"l":136.69,"n":7432,"o":136.735,"t":"2026-10-12T19:45:00Z","v":317170,"vw":137.18867},{"c":136.9,"h":137.37,"l":136.9,"n":96,"o":137.37,"t":"2026-10-12T20:00:00Z","v":423197,"vw":137.369009},{"c":137.37,"h":137.37,"l":137.37,"n":1,"o":137.37,"t":"2026-10-12T20:30:00Z","v":422,"vw":137.37},{"c":137.16,"h":137.16,"l":136.91,"n":7,"o":136.93,"t":"2026-10-12T22:00:00Z","v":382,"vw":137},{"c":137.17,"h":137.17,"l":137.17,"n":4,"o":137.17,"t":"2026-10-12T22:30:00Z","v":150,"vw":137.17},{"c":136.75,"h":136.75,"l":136.75,"n":1,"o":136.75,"t":"2026-10-12T23:00:00Z","v":300,"vw":136.75},{"c":137.5,"h":137.5,"l":137.5,"n":4,"o":137.5,"t":"2026-10-13T11:00:00Z","v":211,"vw":137.5},{"c":138,"h":138,"l":137.6194,"n":41,"o":137.9344,"t":"2026-10-13T11:15:00Z","v":1992,"vw":137.838228},{"c":138,"h":138,"l":138,"n":1,"o":138,"t":"2026-10-13T11:30:00Z","v":100,"vw":138},{"c":138.2614,"h":138.3,"l":138,"n":9,"o":138.3,"t":"2026-10-13T11:45:00Z","v":1355,"vw":138.256333},{"c":138,"h":138,"l":138,"n":2,"o":138,"t":"2026-10-13T12:30:00Z","v":200,"vw":138},{"c":137,"h":137,"l":137,"n":12,"o":137,"t":"2026-10-13T13:00:00Z","v":765,"vw":137},{"c":138,"h":138,"l":138,"n":1,"o":138,"t":"2026-10-13T13:15:00Z","v":100,"vw":138},{"c":137.775,"h":139.4,"l":137.17,"n":1127,"o":138.35,"t":"2026-10-13T13:30:00Z","v":65212,"vw":138.424741},{"c":137.19,"h":137.88,"l":137.09,"n":1072,"o":137.68,"t":"2026-10-13T13:45:00Z","v":45420,"vw":137.44582},{"c":137.08,"h":137.43,"l":136.68,"n":974,"o":137.405,"t":"2026-10-13T14:00:00Z","v":34852,"vw":137.029187},{"c":136.51,"h":137.37,"l":136.4,"n":881,"o":137.07,"t":"2026-10-13T14:15:00Z","v":35705,"vw":136.861026},{"c":136.485,"h":137.05,"l":136.345,"n":1032,"o":136.62,"t":"2026-10-13T14:30:00Z","v":30281,"vw":136.684594},{"c":136.875,"h":137,"l":136.32,"n":759,"o":136.5,"t":"2026-10-13T14:45:00Z","v":20634,"vw":136.576323},{"c":136.83,"h":137.09,"l":136.4711,"n":1355,"o":136.875,"t":"2026-10-13T15:00:00Z","v":71057,"vw":136.789848},{"c":136.705,"h":136.855,"l":136.53,"n":594,"o":136.75,"t":"2026-10-13T15:15:00Z","v":13726,"vw":136.699948},{"c":136.75,"h":137,"l":136.725,"n":609,"o":136.725,"t":"2026-10-13T15:30:00Z","v":15192,"vw":136.874877},{"c":136.7,"h":137.03,"l":136.51,"n":633,"o":136.75,"t":"2026-10-13T15:45:00Z","v":14220,"vw":136.767863},{"c":136.41,"h":136.9,"l":136.11,"n":863,"o":136.71,"t":"2026-10-13T16:00:00Z","v":40719,"vw":136.50407},{"c":136.25,"h":136.76,"l":136.03,"n":763,"o":136.4,"t":"2026-10-13T16:15:00Z","v":26062,"vw":136.475401},{"c":136.64,"h":136.765,"l":136.15,"n":647,"o":136.3,"t":"2026-10-13T16:30:00Z","v":26029,"vw":136.444298},{"c":136.455,"h":136.6,"l":136.24,"n":574,"o":136.6,"t":"2026-10-13T16:45:00Z","v":12312,"vw":136.405694},{"c":136.64,"h":136.93,"l":136.305,"n":780,"o":136.455,"t":"2026-10-13T17:00:00Z","v":17942,"vw":136.694757},{"c":136.675,"h":136.75,"l":136.5,"n":526,"o":136.64,"t":"2026-10-13T17:15:00Z","v":15754,"vw":136.615386},{"c":136.675,"h":136.85,"l":136.525,"n":691,"o":136.7137,"t":"2026-10-13T17:30:00Z","v":27830,"vw":136.72437},{"c":136.575,"h":136.68,"l":136.48,"n":585,"o":136.67,"t":"2026-10-13T17:45:00Z","v":14997,"vw":136.595504},{"c":136.82,"h":137.09,"l":136.54,"n":897,"o":136.58,"t":"2026-10-13T18:00:00Z","v":24406,"vw":136.832628},{"c":137.42,"h":137.4925,"l":136.72,"n":869,"o":136.76,"t":"2026-10-13T18:15:00Z","v":30800,"vw":137.123534},{"c":137.67,"h":137.67,"l":137.24,"n":901,"o":137.42,"t":"2026-10-13T18:30:00Z","v":26804,"vw":137.415442},{"c":137.245,"h":137.67,"l":137.16,"n":944,"o":137.64,"t":"2026-10-13T18:45:00Z","v":29603,"vw":137.386102},{"c":137.7725,"h":137.83,"l":137.23,"n":879,"o":137.23,"t":"2026-10-13T19:00:00Z","v":28598,"vw":137.536108},{"c":137.58,"h":137.84,"l":137.5375,"n":1241,"o":137.84,"t":"2026-10-13T19:15:00Z","v":41471,"vw":137.642753},{"c":137.365,"h":137.577,"l":137.25,"n":1456,"o":137.575,"t":"2026-10-13T19:30:00Z","v":53963,"vw":137.437911},{"c":137.58,"h":137.94,"l":137.195,"n":5208,"o":137.37,"t":"2026-10-13T19:45:00Z","v":231441,"vw":137.588279},{"c":137.55,"h":137.55,"l":137.55,"n":69,"o":137.55,"t":"2026-10-13T20:00:00Z","v":296752,"vw":137.55},{"c":137.55,"h":137.55,"l":137.55,"n":1,"o":137.55,"t":"2026-10-13T20:15:00Z","v":6924,"vw":137.55},{"c":137.55,"h":137.55,"l":137.55,"n":1,"o":137.55,"t":"2026-10-13T20:30:00Z","v":100,"vw":137.55},{"c":136.11,"h":136.11,"l":136.11,"n":7,"o":136.11,"t":"2026-10-14T12:30:00Z","v":208,"vw":136.11},{"c":136.7243,"h":136.7243,"l":136.7243,"n":1,"o":136.7243,"t":"2026-10-14T13:00:00Z","v":100,"vw":136.7243},{"c":134.865,"h":137.22,"l":134.71,"n":1406,"o":136.67,"t":"2026-10-14T13:30:00Z","v":85366,"vw":135.688942},{"c":135.435,"h":136,"l":134.6169,"n":1509,"o":134.7,"t":"2026-10-14T13:45:00Z","v":84913,"vw":135.467414},{"c":135.4585,"h":135.7999,"l":134.79,"n":1742,"o":135.425,"t":"2026-10-14T14:00:00Z","v":78694,"vw":135.216932},{"c":135.08,"h":135.405,"l":134.76,"n":1783,"o":135.34,"t":"2026-10-14T14:15:00Z","v":92178,"vw":135.010471},{"c":135.7795,"h":135.88,"l":135.05,"n":1291,"o":135.1275,"t":"2026-10-14T14:30:00Z","v":44166,"vw":135.543916},{"c":135.55,"h":135.9,"l":135.37,"n":1226,"o":135.73,"t":"2026-10-14T14:45:00Z","v":47308,"vw":135.597781},{"c":135.75,"h":136.1612,"l":135.55,"n":1021,"o":135.61,"t":"2026-10-14T15:00:00Z","v":39328,"vw":135.834821},{"c":135.355,"h":135.91,"l":135.24,"n":920,"o":135.77,"t":"2026-10-14T15:15:00Z","v":46727,"vw":135.596614},{"c":135.45,"h":135.57,"l":134.9575,"n":1001,"o":135.21,"t":"2026-10-14T15:30:00Z","v":37710,"vw":135.173407},{"c":135.37,"h":135.58,"l":135.15,"n":959,"o":135.57,"t":"2026-10-14T15:45:00Z","v":35993,"vw":135.31695},{"c":135.64,"h":135.64,"l":135.21,"n":894,"o":135.44,"t":"2026-10-14T16:00:00Z","v":36986,"vw":135.452087},{"c":135.68,"h":135.685,"l":135.33,"n":1282,"o":135.57,"t":"2026-10-14T16:15:00Z","v":76792,"vw":135.45156},{"c":135.36,"h":135.695,"l":135.3527,"n":741,"o":135.6884,"t":"2026-10-14T16:30:00Z","v":26539,"vw":135.557965},{"c":135.42,"h":135.44,"l":134.99,"n":1060,"o":135.355,"t":"2026-10-14T16:45:00Z","v":46586,"vw":135.17661},{"c":135.84,"h":135.9,"l":135.35,"n":1100,"o":135.435,"t":"2026-10-14T17:00:00Z","v":49157,"vw":135.645229},{"c":135.98,"h":136.15,"l":135.78,"n":890,"o":135.9,"t":"2026-10-14T17:15:00Z","v":50486,"vw":135.933355},{"c":135.66,"h":136.1194,"l":135.63,"n":786,"o":135.96,"t":"2026-10-14T17:30:00Z","v":36067,"vw":135.914603},{"c":135.59,"h":135.795,"l":135.37,"n":942,"o":135.7,"t":"2026-10-14T17:45:00Z","v":27424,"vw":135.564029},{"c":135.34,"h":135.71,"l":135.27,"n":840,"o":135.64,"t":"2026-10-14T18:00:00Z","v":29877,"vw":135.502211},{"c":135.595,"h":135.68,"l":135.405,"n":887,"o":135.405,"t":"2026-10-14T18:15:00Z","v":26573,"vw":135.555534},{"c":135.48,"h":135.81,"l":135.39,"n":1200,"o":135.7,"t":"2026-10-14T18:30:00Z","v":52843,"vw":135.555263},{"c":135.15,"h":135.485,"l":135.09,"n":959,"o":135.45,"t":"2026-10-14T18:45:00Z","v":32942,"vw":135.243821},{"c":135.1675,"h":135.23,"l":134.95,"n":1172,"o":135.2,"t":"2026-10-14T19:00:00Z","v":43750,"vw":135.119382},{"c":135.105,"h":135.44,"l":135.105,"n":1629,"o":135.19,"t":"2026-10-14T19:15:00Z","v":85380,"vw":135.318847},{"c":135.82,"h":135.85,"l":135.03,"n":1813,"o":135.06,"t":"2026-10-14T19:30:00Z","v":64775,"vw":135.563788},{"c":136.95,"h":137.03,"l":135.74,"n":5124,"o":135.8,"t":"2026-10-14T19:45:00Z","v":242863,"vw":136.583661},{"c":136.96,"h":136.96,"l":136.96,"n":39,"o":136.96,"t":"2026-10-14T20:00:00Z","v":183699,"vw":136.96},{"c":134.3611,"h":134.3611,"l":134.3611,"n":1,"o":134.3611,"t":"2026-10-14T20:45:00Z","v":150,"vw":134.3611},{"c":136.6,"h":136.6,"l":136.6,"n":2,"o":136.6,"t":"2026-10-14T22:00:00Z","v":200,"vw":136.6},{"c":136,"h":136,"l":136,"n":2,"o":136,"t":"2026-10-14T23:00:00Z","v":201,"vw":136},{"c":134.76,"h":134.76,"l":134.76,"n":1,"o":134.76,"t":"2026-10-14T23:45:00Z","v":100,"vw":134.76},{"c":136.53,"h":136.53,"l":136.53,"n":73,"o":136.53,"t":"2026-10-15T08:00:00Z","v":1022,"vw":136.53},{"c":137,"h":137,"l":137,"n":1,"o":137,"t":"2026-10-15T11:00:00Z","v":149,"vw":137},{"c":136.86,"h":136.86,"l":136.86,"n":1,"o":136.86,"t":"2026-10-15T11:15:00Z","v":300,"vw":136.86},{"c":134.13,"h":137,"l":134.13,"n":4,"o":137,"t":"2026-10-15T11:45:00Z","v":380,"vw":136.234667},{"c":137,"h":137,"l":137,"n":1,"o":137,"t":"2026-10-15T12:15:00Z","v":100,"vw":137},{"c":136.5,"h":136.5,"l":136.5,"n":4,"o":136.5,"t":"2026-10-15T12:30:00Z","v":266,"vw":136.5},{"c":136.5,"h":136.5,"l":136.5,"n":10,"o":136.5,"t":"2026-10-15T12:45:00Z","v":295,"vw":136.5},{"c":137,"h":137,"l":136.5,"n":5,"o":136.5,"t":"2026-10-15T13:15:00Z","v":509,"vw":136.608},{"c":138.17,"h":139.4,"l":137.73,"n":1493,"o":138.31,"t":"2026-10-15T13:30:00Z","v":90502,"vw":138.710987},{"c":139.16,"h":139.42,"l":138.03,"n":1375,"o":138.16,"t":"2026-10-15T13:45:00Z","v":75806,"vw":138.920613},{"c":139.94,"h":140.43,"l":138.955,"n":2587,"o":138.97,"t":"2026-10-15T14:00:00Z","v":174253,"vw":139.720137},{"c":140.08,"h":140.36,"l":139.65,"n":1705,"o":140.06,"t":"2026-10-15T14:15:00Z","v":83494,"vw":140.007727},{"c":139.895,"h":140.84,"l":139.89,"n":1965,"o":140.08,"t":"2026-10-15T14:30:00Z","v":98369,"vw":140.393682},{"c":140.675,"h":140.79,"l":139.75,"n":1560,"o":139.91,"t":"2026-10-15T14:45:00Z","v":69869,"vw":140.33476},{"c":141.31,"h":141.41,"l":140.68,"n":2627,"o":140.68,"t":"2026-10-15T15:00:00Z","v":186553,"vw":141.129559},{"c":141.16,"h":141.87,"l":140.96,"n":1485,"o":141.31,"t":"2026-10-15T15:15:00Z","v":60036,"vw":141.365572},{"c":140.565,"h":141.22,"l":140.5116,"n":1618,"o":141.15,"t":"2026-10-15T15:30:00Z","v":120608,"vw":140.890248},{"c":140.83,"h":140.89,"l":140.51,"n":966,"o":140.6,"t":"2026-10-15T15:45:00Z","v":26832,"vw":140.69151},{"c":140.31,"h":140.975,"l":140.2011,"n":1170,"o":140.73,"t":"2026-10-15T16:00:00Z","v":43105,"vw":140.660586},{"c":140.97,"h":141.32,"l":140.4,"n":1010,"o":140.44,"t":"2026-10-15T16:15:00Z","v":34615,"vw":140.948118},{"c":141.18,"h":141.18,"l":140.73,"n":828,"o":140.97,"t":"2026-10-15T16:30:00Z","v":27640,"vw":140.969807},{"c":141.215,"h":141.3597,"l":140.965,"n":871,"o":141.18,"t":"2026-10-15T16:45:00Z","v":32012,"vw":141.213971},{"c":142.27,"h":142.325,"l":142.2,"n":248,"o":142.325,"t":"2026-10-15T18:00:00Z","v":8283,"vw":142.274113},{"c":141.645,"h":142.56,"l":141.53,"n":1304,"o":142.27,"t":"2026-10-15T18:15:00Z","v":49499,"vw":142.215156},{"c":141.8999,"h":142.275,"l":141.59,"n":1425,"o":141.59,"t":"2026-10-15T18:30:00Z","v":52051,"vw":142.005606},{"c":141.88,"h":141.97,"l":141.72,"n":961,"o":141.83,"t":"2026-10-15T18:45:00Z","v":32047,"vw":141.857636},{"c":141.9,"h":142.055,"l":141.79,"n":1335,"o":141.79,"t":"2026-10-15T19:00:00Z","v":38317,"vw":141.896785},{"c":141.765,"h":141.95,"l":141.62,"n":1545,"o":141.94,"t":"2026-10-15T19:15:00Z","v":59381,"vw":141.801905},{"c":141.47,"h":141.93,"l":141.2,"n":2206,"o":141.765,"t":"2026-10-15T19:30:00Z","v":91640,"vw":141.569349},{"c":140.86,"h":141.65,"l":140.74,"n":6762,"o":141.53,"t":"2026-10-15T19:45:00Z","v":344640,"vw":141.146148},{"c":140.84,"h":140.92,"l":140.84,"n":46,"o":140.92,"t":"2026-10-15T20:00:00Z","v":252011,"vw":140.840117}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9540558877761425,"strike":178.95279438880712,"iv":3.1894667772864644,"gamma":0.014228422136683527,"theta":-1.9664203710037127,"vega":0.01286069203246041,"rho":0.0003571299627871425,"breakevenPct":27.738462281016226},{"delta":0.15,"premium":0.5115057500460912,"strike":148.46023000184366,"iv":0.9344733904966199,"gamma":0.036138729624288365,"theta":-0.7952797914704767,"vega":0.017119921644881148,"rho":0.0005600439230165746,"breakevenPct":5.773740238490303},{"delta":0.2,"premium":0.4050395256917,"strike":144.02371541501975,"iv":0.4975948616600794,"gamma":0.07663478260869562,"theta":-0.5167209486166012,"vega":0.020617786561264825,"rho":0.0007518249155906503,"breakevenPct":2.5481077397837733},{"delta":0.25,"premium":0.8003937007874017,"strike":145.01574803149606,"iv":0.7686233595800525,"gamma":0.05978267716535432,"theta":-0.885034908136483,"vega":0.023281102362204726,"rho":0.0009345471844350347,"breakevenPct":3.533187824682941},{"delta":0.3,"premium":0.7511811023622048,"strike":143.04724409448818,"iv":0.5448700787401576,"gamma":0.08694803149606298,"theta":-0.701504724409449,"vega":0.02564330708661417,"rho":0.0011266451051236736,"breakevenPct":2.1005575098341316},{"delta":0.35,"premium":0.9346486486486486,"strike":142.47243243243244,"iv":0.5421905945945946,"gamma":0.09192605405405405,"theta":-0.7397802162162163,"vega":0.027124432432432434,"rho":0.0013139303647390398,"breakevenPct":1.8226931845222059},{"delta":0.4,"premium":1.1259259259259262,"strike":141.9351851851852,"iv":0.5439194444444444,"gamma":0.09615648148148148,"theta":-0.7789268518518518,"vega":0.028464814814814818,"rho":0.0015010589999983042,"breakevenPct":1.5770456625327336},{"delta":0.45,"premium":1.331687242798354,"strike":141.42078189300412,"iv":0.5385182098765432,"gamma":0.09898569958847736,"theta":-0.7862828189300411,"vega":0.028979218106995885,"rho":0.0016879221041290024,"breakevenPct":1.3579019708907007},{"delta":0.5,"premium":1.52142551369863,"strike":140.9220890410959,"iv":0.5271191780821918,"gamma":0.10254657534246575,"theta":-0.7803250856164383,"vega":0.02931429794520548,"rho":0.0018751734229802343,"breakevenPct":1.138536321211671},{"delta":0.55,"premium":1.6391481164383563,"strike":140.49400684931507,"iv":0.4887630136986301,"gamma":0.10939589041095892,"theta":-0.714528852739726,"vega":0.028843407534246576,"rho":0.002064169575025953,"breakevenPct":0.9181730799158079},{"delta":0.6,"premium":1.7568707191780821,"strike":140.06592465753425,"iv":0.4504068493150685,"gamma":0.11624520547945205,"theta":-0.6487326198630137,"vega":0.02837251712328767,"rho":0.002253165727071671,"breakevenPct":0.6978098386199453},{"delta":0.65,"premium":2.4440972222222226,"strike":139.34722222222223,"iv":0.537651388888889,"gamma":0.09517083333333332,"theta":-0.7382791666666667,"vega":0.027190277777777775,"rho":0.002428076440459471,"breakevenPct":0.6754611221559574},{"delta":0.7,"premium":3.1328290468986375,"strike":138.5839636913767,"iv":0.6043406959152798,"gamma":0.07790832072617247,"theta":-0.7799838124054463,"vega":0.025518305597579425,"rho":0.0026028034833709347,"breakevenPct":0.6225452558047014},{"delta":0.75,"premium":4.270588235294118,"strike":137.3903743315508,"iv":0.722648128342246,"gamma":0.06044598930481283,"theta":-0.8553,"vega":0.023451336898395722,"rho":0.0027653132838285797,"breakevenPct":0.5829044070185367},{"delta":0.8,"premium":6.452947368421056,"strike":135.2021052631579,"iv":0.9540696842105267,"gamma":0.04008652631578945,"theta":-0.9922680000000003,"vega":0.020582947368421048,"rho":0.0028993223432495015,"breakevenPct":0.5787082019163219},{"delta":0.85,"premium":8.98284023668639,"strike":132.54437869822485,"iv":1.1489828402366862,"gamma":0.027695857988165682,"theta":-0.9938810650887574,"vega":0.017180473372781065,"rho":0.003023248066038086,"breakevenPct":0.48794300973532917},{"delta":0.9,"premium":12.059526415908417,"strike":129.26497443621767,"iv":1.3158074328645164,"gamma":0.01855826764368283,"theta":-0.8610032374534716,"vega":0.012914474147135988,"rho":0.003131978597967106,"breakevenPct":0.3440079892971347}],"put":[{"delta":0.1,"premium":0.31357756265697256,"strike":133.28559556147795,"iv":0.8620455075017286,"gamma":0.03390583048248795,"theta":-0.5610704330562272,"vega":0.012918393281989576,"rho":-0.00039507264304643424,"breakevenPct":5.586468333697117},{"delta":0.15,"premium":0.3292395023339588,"strike":136.7589355451824,"iv":0.5571591642904723,"gamma":0.05770875327399035,"theta":-0.48053838999741344,"vega":0.01713964976256934,"rho":-0.000589337255274002,"breakevenPct":3.131428541005085},{"delta":0.2,"premium":0.3779700051113748,"strike":138.1118800204455,"iv":0.45190729574862576,"gamma":0.08369283678996381,"theta":-0.46106956167931346,"vega":0.020498230714040364,"rho":-0.0007846805484052422,"breakevenPct":2.2054032836309805},{"delta":0.25,"premium":0.5097107388434013,"strike":138.6388429553736,"iv":0.4536570243789025,"gamma":0.09412221648396851,"theta":-0.5223285203406524,"vega":0.023146095209789747,"rho":-0.0009812710102645903,"breakevenPct":1.9247854185386206},{"delta":0.3,"premium":0.6253930494073701,"strike":139.16928699604912,"iv":0.442878104461293,"gamma":0.10684466329227658,"theta":-0.5588595055242006,"vega":0.025475317143342963,"rho":-0.0011772521827354521,"breakevenPct":1.6302939884679315},{"delta":0.35,"premium":0.7060970329518195,"strike":139.70731355301214,"iv":0.4048093839552742,"gamma":0.12456185027914408,"theta":-0.5415282195629307,"vega":0.027110474433923944,"rho":-0.0013719062060051162,"breakevenPct":1.305583271754964},{"delta":0.4,"premium":0.9245788667687598,"strike":140.17457886676877,"iv":0.4165192955589587,"gamma":0.12735650842266463,"theta":-0.5840895865237367,"vega":0.028244410413476265,"rho":-0.0015700155552125358,"breakevenPct":1.1289406418631096},{"delta":0.45,"premium":1.3074272588055131,"strike":140.55742725880552,"iv":0.48761424196018377,"gamma":0.1123488514548239,"theta":-0.6981018376722817,"vega":0.02878039816232772,"rho":-0.0017722470476439437,"breakevenPct":1.1289406418631096},{"delta":0.5,"premium":1.6902756508422663,"strike":140.94027565084227,"iv":0.5587091883614088,"gamma":0.09734119448698317,"theta":-0.8121140888208269,"vega":0.02931638591117917,"rho":-0.001974478540075352,"breakevenPct":1.1289406418631096},{"delta":0.55,"premium":1.8379166666666666,"strike":141.35166666666666,"iv":0.530343,"gamma":0.1010135,"theta":-0.7590391666666666,"vega":0.0288725,"rho":-0.0021713107664405313,"breakevenPct":0.9416714001704085},{"delta":0.6,"premium":1.9420833333333332,"strike":141.76833333333335,"iv":0.48359300000000005,"gamma":0.1081385,"theta":-0.6750808333333334,"vega":0.028247500000000002,"rho":-0.0023671450241963127,"breakevenPct":0.7197884123828484},{"delta":0.65,"premium":2.0826009922041107,"strike":142.15733522324592,"iv":0.4465393338058115,"gamma":0.11123465627214742,"theta":-0.5960518781006379,"vega":0.027034656272147413,"rho":-0.0025637361203561643,"breakevenPct":0.5433582568575618},{"delta":0.7,"premium":2.268639262934089,"strike":142.51169383416016,"iv":0.42162792345854005,"gamma":0.10928568391211907,"theta":-0.5231957476966691,"vega":0.02508568391211907,"rho":-0.002761274969112104,"breakevenPct":0.4238465129039518},{"delta":0.75,"premium":2.454677533664068,"strike":142.86605244507442,"iv":0.3967165131112686,"gamma":0.10733671155209072,"theta":-0.4503396172927002,"vega":0.023136711552090718,"rho":-0.002958813817868044,"breakevenPct":0.30433476895034156},{"delta":0.8,"premium":2.715719542109567,"strike":143.25429272281275,"iv":0.3752210956663941,"gamma":0.09843720359771053,"theta":-0.37122943581357315,"vega":0.0202130825838103,"rho":-0.0031577168579211916,"breakevenPct":0.2140207464476144},{"delta":0.85,"premium":3.0223426001635323,"strike":143.6631234668847,"iv":0.35580163532297626,"gamma":0.08531373671300083,"theta":-0.2883185609157809,"vega":0.0166971381847915,"rho":-0.003357448940273929,"breakevenPct":0.1414506768523372},{"delta":0.9,"premium":3.3289656582174985,"strike":144.07195421095668,"iv":0.33638217497955847,"gamma":0.07219026982829108,"theta":-0.2054076860179885,"vega":0.013181193785772687,"rho":-0.003557181022626666,"breakevenPct":0.0688806072570598}]},"raw":{"call":[{"delta":0.1,"premium":0.9540558877761425,"strike":178.95279438880712,"iv":3.1894667772864644,"gamma":0.014228422136683527,"theta":-1.9664203710037127,"vega":0.01286069203246041,"rho":0.0003571299627871425,"breakevenPct":27.738462281016226},{"delta":0.15,"premium":0.5115057500460912,"strike":148.46023000184366,"iv":0.9344733904966199,"gamma":0.036138729624288365,"theta":-0.7952797914704767,"vega":0.017119921644881148,"rho":0.0005600439230165746,"breakevenPct":5.773740238490303},{"delta":0.2,"premium":0.4050395256917,"strike":144.02371541501975,"iv":0.4975948616600794,"gamma":0.07663478260869562,"theta":-0.5167209486166012,"vega":0.020617786561264825,"rho":0.0007518249155906503,"breakevenPct":2.5481077397837733},{"delta":0.25,"premium":0.8003937007874017,"strike":145.01574803149606,"iv":0.7686233595800525,"gamma":0.05978267716535432,"theta":-0.885034908136483,"vega":0.023281102362204726,"rho":0.0009345471844350347,"breakevenPct":3.533187824682941},{"delta":0.3,"premium":0.7511811023622048,"strike":143.04724409448818,"iv":0.5448700787401576,"gamma":0.08694803149606298,"theta":-0.701504724409449,"vega":0.02564330708661417,"rho":0.0011266451051236736,"breakevenPct":2.1005575098341316},{"delta":0.35,"premium":0.9346486486486486,"strike":142.47243243243244,"iv":0.5421905945945946,"gamma":0.09192605405405405,"theta":-0.7397802162162163,"vega":0.027124432432432434,"rho":0.0013139303647390398,"breakevenPct":1.8226931845222059},{"delta":0.4,"premium":1.1259259259259262,"strike":141.9351851851852,"iv":0.5439194444444444,"gamma":0.09615648148148148,"theta":-0.7789268518518518,"vega":0.028464814814814818,"rho":0.0015010589999983042,"breakevenPct":1.5770456625327336},{"delta":0.45,"premium":1.331687242798354,"strike":141.42078189300412,"iv":0.5385182098765432,"gamma":0.09898569958847736,"theta":-0.7862828189300411,"vega":0.028979218106995885,"rho":0.0016879221041290024,"breakevenPct":1.3579019708907007},{"delta":0.5,"premium":1.52142551369863,"strike":140.9220890410959,"iv":0.5271191780821918,"gamma":0.10254657534246575,"theta":-0.7803250856164383,"vega":0.02931429794520548,"rho":0.0018751734229802343,"breakevenPct":1.138536321211671},{"delta":0.55,"premium":1.6391481164383563,"strike":140.49400684931507,"iv":0.4887630136986301,"gamma":0.10939589041095892,"theta":-0.714528852739726,"vega":0.028843407534246576,"rho":0.002064169575025953,"breakevenPct":0.9181730799158079},{"delta":0.6,"premium":1.7568707191780821,"strike":140.06592465753425,"iv":0.4504068493150685,"gamma":0.11624520547945205,"theta":-0.6487326198630137,"vega":0.02837251712328767,"rho":0.002253165727071671,"breakevenPct":0.6978098386199453},{"delta":0.65,"premium":2.4440972222222226,"strike":139.34722222222223,"iv":0.537651388888889,"gamma":0.09517083333333332,"theta":-0.7382791666666667,"vega":0.027190277777777775,"rho":0.002428076440459471,"breakevenPct":0.6754611221559574},{"delta":0.7,"premium":3.1328290468986375,"strike":138.5839636913767,"iv":0.6043406959152798,"gamma":0.07790832072617247,"theta":-0.7799838124054463,"vega":0.025518305597579425,"rho":0.0026028034833709347,"breakevenPct":0.6225452558047014},{"delta":0.75,"premium":4.270588235294118,"strike":137.3903743315508,"iv":0.722648128342246,"gamma":0.06044598930481283,"theta":-0.8553,"vega":0.023451336898395722,"rho":0.0027653132838285797,"breakevenPct":0.5829044070185367},{"delta":0.8,"premium":6.452947368421056,"strike":135.2021052631579,"iv":0.9540696842105267,"gamma":0.04008652631578945,"theta":-0.9922680000000003,"vega":0.020582947368421048,"rho":0.0028993223432495015,"breakevenPct":0.5787082019163219},{"delta":0.85,"premium":8.98284023668639,"strike":132.54437869822485,"iv":1.1489828402366862,"gamma":0.027695857988165682,"theta":-0.9938810650887574,"vega":0.017180473372781065,"rho":0.003023248066038086,"breakevenPct":0.48794300973532917},{"delta":0.9,"premium":12.059526415908417,"strike":129.26497443621767,"iv":1.3158074328645164,"gamma":0.01855826764368283,"theta":-0.8610032374534716,"vega":0.012914474147135988,"rho":0.003131978597967106,"breakevenPct":0.3440079892971347}],"put":[{"delta":0.1,"premium":0.31357756265697256,"strike":133.28559556147795,"iv":0.8620455075017286,"gamma":0.03390583048248795,"theta":-0.5610704330562272,"vega":0.012918393281989576,"rho":-0.00039507264304643424,"breakevenPct":5.586468333697117},{"delta":0.15,"premium":0.3292395023339588,"strike":136.7589355451824,"iv":0.5571591642904723,"gamma":0.05770875327399035,"theta":-0.48053838999741344,"vega":0.01713964976256934,"rho":-0.000589337255274002,"breakevenPct":3.131428541005085},{"delta":0.2,"premium":0.3779700051113748,"strike":138.1118800204455,"iv":0.45190729574862576,"gamma":0.08369283678996381,"theta":-0.46106956167931346,"vega":0.020498230714040364,"rho":-0.0007846805484052422,"breakevenPct":2.2054032836309805},{"delta":0.25,"premium":0.5097107388434013,"strike":138.6388429553736,"iv":0.4536570243789025,"gamma":0.09412221648396851,"theta":-0.5223285203406524,"vega":0.023146095209789747,"rho":-0.0009812710102645903,"breakevenPct":1.9247854185386206},{"delta":0.3,"premium":0.6253930494073701,"strike":139.16928699604912,"iv":0.442878104461293,"gamma":0.10684466329227658,"theta":-0.5588595055242006,"vega":0.025475317143342963,"rho":-0.0011772521827354521,"breakevenPct":1.6302939884679315},{"delta":0.35,"premium":0.7060970329518195,"strike":139.70731355301214,"iv":0.4048093839552742,"gamma":0.12456185027914408,"theta":-0.5415282195629307,"vega":0.027110474433923944,"rho":-0.0013719062060051162,"breakevenPct":1.305583271754964},{"delta":0.4,"premium":0.9245788667687598,"strike":140.17457886676877,"iv":0.4165192955589587,"gamma":0.12735650842266463,"theta":-0.5840895865237367,"vega":0.028244410413476265,"rho":-0.0015700155552125358,"breakevenPct":1.1289406418631096},{"delta":0.45,"premium":1.3074272588055131,"strike":140.55742725880552,"iv":0.48761424196018377,"gamma":0.1123488514548239,"theta":-0.6981018376722817,"vega":0.02878039816232772,"rho":-0.0017722470476439437,"breakevenPct":1.1289406418631096},{"delta":0.5,"premium":1.6902756508422663,"strike":140.94027565084227,"iv":0.5587091883614088,"gamma":0.09734119448698317,"theta":-0.8121140888208269,"vega":0.02931638591117917,"rho":-0.001974478540075352,"breakevenPct":1.1289406418631096},{"delta":0.55,"premium":1.8379166666666666,"strike":141.35166666666666,"iv":0.530343,"gamma":0.1010135,"theta":-0.7590391666666666,"vega":0.0288725,"rho":-0.0021713107664405313,"breakevenPct":0.9416714001704085},{"delta":0.6,"premium":1.9420833333333332,"strike":141.76833333333335,"iv":0.48359300000000005,"gamma":0.1081385,"theta":-0.6750808333333334,"vega":0.028247500000000002,"rho":-0.0023671450241963127,"breakevenPct":0.7197884123828484},{"delta":0.65,"premium":2.0826009922041107,"strike":142.15733522324592,"iv":0.4465393338058115,"gamma":0.11123465627214742,"theta":-0.5960518781006379,"vega":0.027034656272147413,"rho":-0.0025637361203561643,"breakevenPct":0.5433582568575618},{"delta":0.7,"premium":2.268639262934089,"strike":142.51169383416016,"iv":0.42162792345854005,"gamma":0.10928568391211907,"theta":-0.5231957476966691,"vega":0.02508568391211907,"rho":-0.002761274969112104,"breakevenPct":0.4238465129039518},{"delta":0.75,"premium":2.454677533664068,"strike":142.86605244507442,"iv":0.3967165131112686,"gamma":0.10733671155209072,"theta":-0.4503396172927002,"vega":0.023136711552090718,"rho":-0.002958813817868044,"breakevenPct":0.30433476895034156},{"delta":0.8,"premium":2.715719542109567,"strike":143.25429272281275,"iv":0.3752210956663941,"gamma":0.09843720359771053,"theta":-0.37122943581357315,"vega":0.0202130825838103,"rho":-0.0031577168579211916,"breakevenPct":0.2140207464476144},{"delta":0.85,"premium":3.0223426001635323,"strike":143.6631234668847,"iv":0.35580163532297626,"gamma":0.08531373671300083,"theta":-0.2883185609157809,"vega":0.0166971381847915,"rho":-0.003357448940273929,"breakevenPct":0.1414506768523372},{"delta":0.9,"premium":3.3289656582174985,"strike":144.07195421095668,"iv":0.33638217497955847,"gamma":0.07219026982829108,"theta":-0.2054076860179885,"vega":0.013181193785772687,"rho":-0.003557181022626666,"breakevenPct":0.0688806072570598}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}