{"symbol":"EPAM","url":"https://intraalpha.com/companies/EPAM","capturedAt":"2026-10-23T03:14:59.074Z","state":"ready","quote":{"symbol":"EPAM","last_price":138.67,"prev_close":134,"regular_close":138.67,"change":4.67,"change_pct":3.4851,"regular_change":4.67,"regular_change_pct":3.4851,"extended_change":0,"extended_change_pct":0,"bid":132.35,"ask":139.74,"bid_size":100,"ask_size":100,"volume":1604044,"vwap":136.912891,"open":133.58,"high":139.17,"low":132.0037,"close":138.67,"trade_count":28206,"last_trade_at":"2026-10-22T23:00:00.002289285Z","last_quote_at":"2026-10-23T00:00:00.207445858Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:14:54.424197113-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EPAM","fetched_at":"2026-10-23T03:14:58.750538+00:00","name":"EPAM Systems Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"EPAM Systems, Inc. provides digital platform engineering and software development services in North America, Europe, Russia, Belarus, Kazakhstan, Ukraine, Georgia, East Asia, Southeast Asia, and Australia. The company is headquartered in Newtown, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6912655000,"ebitda":753349000,"pe_ratio":18.18,"peg_ratio":0.588,"book_value":68.21,"dividend_per_share":null,"dividend_yield":null,"eps":7.37,"revenue_ttm":5616749000,"gross_profit_ttm":1654183000,"profit_margin":0.0715,"operating_margin_ttm":0.109,"return_on_assets_ttm":0.0845,"return_on_equity_ttm":0.112,"quarterly_earnings_growth":0.263,"quarterly_revenue_growth":0.045,"analyst_target_price":123.35,"analyst_number":2,"beta":1.386,"fifty_two_week_high":222.53,"fifty_two_week_low":73.06,"fifty_day_ma":113.24,"two_hundred_day_ma":124.73,"shares_outstanding":51587000,"forward_pe":8.29,"price_to_sales":1.231,"price_to_book":1.614,"ev_to_revenue":0.897,"ev_to_ebitda":6.97},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:14:58.750538+00:00"},"optionObservedAt":"2026-10-22T19:56:53.207Z","bars":[{"c":125.1,"h":125.24,"l":124.085,"n":245,"o":124.11,"t":"2026-10-16T13:30:00Z","v":29733,"vw":124.577223},{"c":124.83,"h":125.07,"l":124.3,"n":498,"o":124.645,"t":"2026-10-16T13:35:00Z","v":39841,"vw":124.88335},{"c":125.25,"h":125.875,"l":124.8,"n":238,"o":124.83,"t":"2026-10-16T13:40:00Z","v":16549,"vw":125.130057},{"c":124.2,"h":124.98,"l":123.97,"n":241,"o":124.86,"t":"2026-10-16T13:45:00Z","v":9563,"vw":124.39324},{"c":123.89,"h":124.46,"l":123.76,"n":145,"o":124.37,"t":"2026-10-16T13:50:00Z","v":3786,"vw":124.083849},{"c":123.195,"h":124.17,"l":123.195,"n":291,"o":123.8825,"t":"2026-10-16T13:55:00Z","v":7464,"vw":123.759298},{"c":122.595,"h":123.31,"l":122.38,"n":519,"o":123,"t":"2026-10-16T14:00:00Z","v":15241,"vw":122.751074},{"c":121.445,"h":122.66,"l":121.1951,"n":404,"o":122.595,"t":"2026-10-16T14:05:00Z","v":12441,"vw":121.763822},{"c":121.77,"h":121.85,"l":121.455,"n":108,"o":121.455,"t":"2026-10-16T14:10:00Z","v":3289,"vw":121.626654},{"c":121.66,"h":121.75,"l":121.63,"n":173,"o":121.63,"t":"2026-10-16T14:15:00Z","v":3721,"vw":121.651337},{"c":122.015,"h":122.12,"l":121.585,"n":187,"o":121.695,"t":"2026-10-16T14:20:00Z","v":5578,"vw":121.85341},{"c":121.37,"h":122.01,"l":121.37,"n":187,"o":122.01,"t":"2026-10-16T14:25:00Z","v":3603,"vw":121.750134},{"c":121.39,"h":121.62,"l":121.12,"n":146,"o":121.305,"t":"2026-10-16T14:30:00Z","v":4402,"vw":121.322386},{"c":121.48,"h":121.65,"l":121.31,"n":167,"o":121.32,"t":"2026-10-16T14:35:00Z","v":4727,"vw":121.482407},{"c":121.496,"h":121.86,"l":121.31,"n":176,"o":121.31,"t":"2026-10-16T14:40:00Z","v":4281,"vw":121.580923},{"c":121.8475,"h":122.22,"l":121.58,"n":185,"o":121.58,"t":"2026-10-16T14:45:00Z","v":10905,"vw":121.91289},{"c":121.165,"h":121.795,"l":121,"n":171,"o":121.71,"t":"2026-10-16T14:50:00Z","v":5518,"vw":121.299252},{"c":121.07,"h":121.13,"l":120.805,"n":169,"o":121.13,"t":"2026-10-16T14:55:00Z","v":5565,"vw":120.902658},{"c":121.01,"h":121.11,"l":121.01,"n":102,"o":121.11,"t":"2026-10-16T15:00:00Z","v":2837,"vw":121.058106},{"c":120.52,"h":120.98,"l":120.52,"n":126,"o":120.98,"t":"2026-10-16T15:05:00Z","v":3949,"vw":120.702478},{"c":120.97,"h":120.97,"l":120.52,"n":244,"o":120.52,"t":"2026-10-16T15:10:00Z","v":6167,"vw":120.674759},{"c":120.79,"h":121.47,"l":120.74,"n":201,"o":120.97,"t":"2026-10-16T15:15:00Z","v":14736,"vw":121.034794},{"c":121,"h":121.1899,"l":120.93,"n":119,"o":120.93,"t":"2026-10-16T15:20:00Z","v":4843,"vw":121.009009},{"c":120.64,"h":121.14,"l":120.61,"n":208,"o":120.99,"t":"2026-10-16T15:25:00Z","v":9153,"vw":120.77669},{"c":120.81,"h":120.81,"l":120.51,"n":96,"o":120.635,"t":"2026-10-16T15:30:00Z","v":3225,"vw":120.6833},{"c":120.87,"h":120.99,"l":120.725,"n":172,"o":120.725,"t":"2026-10-16T15:35:00Z","v":7151,"vw":120.825183},{"c":120.7,"h":120.86,"l":120.64,"n":122,"o":120.86,"t":"2026-10-16T15:40:00Z","v":4940,"vw":120.729153},{"c":120.985,"h":121.07,"l":120.705,"n":164,"o":120.705,"t":"2026-10-16T15:45:00Z","v":5051,"vw":120.949865},{"c":120.91,"h":120.985,"l":120.66,"n":163,"o":120.98,"t":"2026-10-16T15:50:00Z","v":7407,"vw":120.868968},{"c":120.26,"h":120.665,"l":120.255,"n":275,"o":120.665,"t":"2026-10-16T15:55:00Z","v":7497,"vw":120.425907},{"c":120.5,"h":120.7,"l":120.265,"n":198,"o":120.34,"t":"2026-10-16T16:00:00Z","v":11066,"vw":120.400747},{"c":121.365,"h":121.37,"l":120.855,"n":123,"o":120.86,"t":"2026-10-16T16:05:00Z","v":4386,"vw":121.12659},{"c":121.46,"h":121.46,"l":121.12,"n":102,"o":121.22,"t":"2026-10-16T16:10:00Z","v":2731,"vw":121.2715},{"c":121.18,"h":121.4,"l":121.18,"n":132,"o":121.4,"t":"2026-10-16T16:15:00Z","v":4048,"vw":121.261707},{"c":121.38,"h":121.49,"l":121.23,"n":129,"o":121.235,"t":"2026-10-16T16:20:00Z","v":3654,"vw":121.360436},{"c":121.55,"h":121.62,"l":121.485,"n":161,"o":121.51,"t":"2026-10-16T16:25:00Z","v":5470,"vw":121.533059},{"c":121.485,"h":121.61,"l":121.35,"n":166,"o":121.43,"t":"2026-10-16T16:30:00Z","v":7208,"vw":121.446429},{"c":121.29,"h":121.485,"l":121.2,"n":181,"o":121.485,"t":"2026-10-16T16:35:00Z","v":5564,"vw":121.333851},{"c":121.605,"h":121.605,"l":121.21,"n":162,"o":121.285,"t":"2026-10-16T16:40:00Z","v":4330,"vw":121.390068},{"c":121.2,"h":121.9,"l":121.2,"n":209,"o":121.6,"t":"2026-10-16T16:45:00Z","v":6285,"vw":121.604301},{"c":120.95,"h":121.22,"l":120.95,"n":131,"o":121.15,"t":"2026-10-16T16:50:00Z","v":4154,"vw":121.064952},{"c":121.05,"h":121.27,"l":120.975,"n":122,"o":120.98,"t":"2026-10-16T16:55:00Z","v":3474,"vw":121.056337},{"c":120.9,"h":121.36,"l":120.88,"n":244,"o":121.13,"t":"2026-10-16T17:00:00Z","v":9652,"vw":121.077529},{"c":121.245,"h":121.45,"l":120.91,"n":217,"o":120.91,"t":"2026-10-16T17:05:00Z","v":7881,"vw":121.19404},{"c":121.15,"h":121.31,"l":121.085,"n":142,"o":121.3,"t":"2026-10-16T17:10:00Z","v":4751,"vw":121.167973},{"c":120.92,"h":121.27,"l":120.9,"n":265,"o":121.145,"t":"2026-10-16T17:15:00Z","v":11313,"vw":121.039865},{"c":121.335,"h":121.335,"l":121.02,"n":183,"o":121.02,"t":"2026-10-16T17:20:00Z","v":7013,"vw":121.199163},{"c":121.11,"h":121.4,"l":121.085,"n":173,"o":121.25,"t":"2026-10-16T17:25:00Z","v":5355,"vw":121.196013},{"c":121.24,"h":121.42,"l":121.11,"n":213,"o":121.21,"t":"2026-10-16T17:30:00Z","v":7790,"vw":121.2257},{"c":121.0775,"h":121.24,"l":121.06,"n":130,"o":121.24,"t":"2026-10-16T17:35:00Z","v":3183,"vw":121.109629},{"c":120.97,"h":121.39,"l":120.97,"n":181,"o":121.075,"t":"2026-10-16T17:40:00Z","v":6016,"vw":121.207529},{"c":121.23,"h":121.24,"l":120.87,"n":409,"o":120.97,"t":"2026-10-16T17:45:00Z","v":21681,"vw":121.038659},{"c":121.37,"h":121.52,"l":121.14,"n":193,"o":121.16,"t":"2026-10-16T17:50:00Z","v":7581,"vw":121.260368},{"c":121.55,"h":121.63,"l":121.385,"n":168,"o":121.46,"t":"2026-10-16T17:55:00Z","v":8678,"vw":121.501301},{"c":121.36,"h":121.48,"l":121.34,"n":189,"o":121.385,"t":"2026-10-16T18:00:00Z","v":8175,"vw":121.412099},{"c":121.625,"h":121.625,"l":121.36,"n":183,"o":121.36,"t":"2026-10-16T18:05:00Z","v":6057,"vw":121.530934},{"c":121.92,"h":121.92,"l":121.625,"n":186,"o":121.68,"t":"2026-10-16T18:10:00Z","v":6286,"vw":121.693823},{"c":121.9025,"h":121.9025,"l":121.6125,"n":281,"o":121.7,"t":"2026-10-16T18:15:00Z","v":9010,"vw":121.681322},{"c":122.3,"h":122.33,"l":121.895,"n":501,"o":121.895,"t":"2026-10-16T18:20:00Z","v":20858,"vw":122.106432},{"c":122.13,"h":122.3,"l":121.915,"n":246,"o":122.21,"t":"2026-10-16T18:25:00Z","v":6981,"vw":122.079918},{"c":122.24,"h":122.24,"l":122.08,"n":238,"o":122.09,"t":"2026-10-16T18:30:00Z","v":6352,"vw":122.123116},{"c":121.955,"h":122.105,"l":121.87,"n":196,"o":122.08,"t":"2026-10-16T18:35:00Z","v":4269,"vw":121.964281},{"c":122.16,"h":122.34,"l":122.01,"n":211,"o":122.06,"t":"2026-10-16T18:40:00Z","v":6179,"vw":122.126768},{"c":122.27,"h":122.35,"l":122.07,"n":326,"o":122.16,"t":"2026-10-16T18:45:00Z","v":10370,"vw":122.229765},{"c":122.1,"h":122.39,"l":122.08,"n":287,"o":122.27,"t":"2026-10-16T18:50:00Z","v":6963,"vw":122.278236},{"c":121.46,"h":122.14,"l":120.92,"n":721,"o":122.1,"t":"2026-10-16T18:55:00Z","v":91234,"vw":121.792117},{"c":121.46,"h":121.5,"l":121.28,"n":152,"o":121.35,"t":"2026-10-16T19:00:00Z","v":8136,"vw":121.396954},{"c":121.62,"h":121.62,"l":121.18,"n":198,"o":121.395,"t":"2026-10-16T19:05:00Z","v":4686,"vw":121.354029},{"c":121.585,"h":121.9,"l":121.53,"n":201,"o":121.595,"t":"2026-10-16T19:10:00Z","v":12859,"vw":121.618548},{"c":121.5,"h":121.69,"l":121.37,"n":460,"o":121.68,"t":"2026-10-16T19:15:00Z","v":20819,"vw":121.532293},{"c":121.59,"h":121.7,"l":121.46,"n":280,"o":121.4725,"t":"2026-10-16T19:20:00Z","v":21103,"vw":121.563967},{"c":121.54,"h":121.8,"l":121.52,"n":279,"o":121.65,"t":"2026-10-16T19:25:00Z","v":9146,"vw":121.656948},{"c":121.675,"h":121.72,"l":121.585,"n":238,"o":121.585,"t":"2026-10-16T19:30:00Z","v":6759,"vw":121.674894},{"c":121.94,"h":122.075,"l":121.11,"n":1059,"o":121.72,"t":"2026-10-16T19:35:00Z","v":101935,"vw":121.424721},{"c":121.59,"h":121.825,"l":121.33,"n":823,"o":121.8,"t":"2026-10-16T19:40:00Z","v":77576,"vw":121.544139},{"c":121.62,"h":122.02,"l":121.58,"n":549,"o":121.68,"t":"2026-10-16T19:45:00Z","v":25561,"vw":121.821404},{"c":121.22,"h":121.56,"l":120.88,"n":2019,"o":121.405,"t":"2026-10-16T19:50:00Z","v":180218,"vw":121.176695},{"c":122.22,"h":122.235,"l":120.96,"n":2235,"o":121.22,"t":"2026-10-16T19:55:00Z","v":90248,"vw":121.72098},{"c":122.19,"h":122.19,"l":122.15,"n":22,"o":122.15,"t":"2026-10-16T20:00:00Z","v":89713,"vw":122.189952},{"c":121.81,"h":121.81,"l":119.195,"n":102,"o":120.63,"t":"2026-10-19T13:30:00Z","v":4941,"vw":120.573152},{"c":121.5956,"h":121.82,"l":121.5956,"n":56,"o":121.82,"t":"2026-10-19T13:40:00Z","v":1177,"vw":121.697695},{"c":121.81,"h":121.82,"l":121.35,"n":148,"o":121.7,"t":"2026-10-19T13:45:00Z","v":4031,"vw":121.522271},{"c":121.86,"h":122.0822,"l":121.845,"n":67,"o":121.845,"t":"2026-10-19T13:50:00Z","v":2141,"vw":121.920852},{"c":122.405,"h":122.59,"l":121.83,"n":138,"o":121.83,"t":"2026-10-19T13:55:00Z","v":8433,"vw":122.401006},{"c":123.04,"h":123.04,"l":122.32,"n":259,"o":122.3301,"t":"2026-10-19T14:00:00Z","v":7230,"vw":122.445967},{"c":122.86,"h":123.625,"l":122.86,"n":223,"o":123.48,"t":"2026-10-19T14:05:00Z","v":5548,"vw":123.370714},{"c":122.55,"h":123.18,"l":122.45,"n":278,"o":122.725,"t":"2026-10-19T14:10:00Z","v":9035,"vw":122.738702},{"c":122.4,"h":122.81,"l":122.4,"n":231,"o":122.74,"t":"2026-10-19T14:15:00Z","v":7098,"vw":122.59121},{"c":122.59,"h":122.59,"l":122.435,"n":51,"o":122.435,"t":"2026-10-19T14:20:00Z","v":1160,"vw":122.495},{"c":122.71,"h":122.71,"l":122.37,"n":122,"o":122.445,"t":"2026-10-19T14:25:00Z","v":4555,"vw":122.436121},{"c":122.37,"h":122.75,"l":122.37,"n":71,"o":122.75,"t":"2026-10-19T14:30:00Z","v":1390,"vw":122.535},{"c":122.31,"h":122.31,"l":122.285,"n":56,"o":122.285,"t":"2026-10-19T14:35:00Z","v":1376,"vw":122.288571},{"c":122.47,"h":122.6,"l":122.47,"n":40,"o":122.6,"t":"2026-10-19T14:40:00Z","v":677,"vw":122.535},{"c":122.14,"h":122.48,"l":122.14,"n":139,"o":122.48,"t":"2026-10-19T14:45:00Z","v":3834,"vw":122.274375},{"c":122.4,"h":122.43,"l":122.09,"n":145,"o":122.13,"t":"2026-10-19T14:50:00Z","v":5645,"vw":122.205449},{"c":122.37,"h":122.37,"l":122.22,"n":49,"o":122.37,"t":"2026-10-19T14:55:00Z","v":965,"vw":122.34},{"c":122.13,"h":122.27,"l":122.005,"n":124,"o":122.27,"t":"2026-10-19T15:00:00Z","v":2666,"vw":122.086872},{"c":122.475,"h":122.5,"l":122.285,"n":81,"o":122.285,"t":"2026-10-19T15:05:00Z","v":1562,"vw":122.427143},{"c":122.775,"h":122.86,"l":122.305,"n":137,"o":122.52,"t":"2026-10-19T15:10:00Z","v":3885,"vw":122.559436},{"c":123.135,"h":123.135,"l":122.815,"n":125,"o":122.815,"t":"2026-10-19T15:15:00Z","v":5772,"vw":122.9709},{"c":123.29,"h":123.34,"l":123.06,"n":142,"o":123.06,"t":"2026-10-19T15:20:00Z","v":2941,"vw":123.251875},{"c":123.34,"h":123.35,"l":123.2545,"n":97,"o":123.33,"t":"2026-10-19T15:25:00Z","v":2513,"vw":123.332385},{"c":123.475,"h":123.725,"l":123.475,"n":141,"o":123.535,"t":"2026-10-19T15:30:00Z","v":4160,"vw":123.556315},{"c":123.68,"h":123.68,"l":123.475,"n":146,"o":123.475,"t":"2026-10-19T15:35:00Z","v":2774,"vw":123.506008},{"c":123.61,"h":123.76,"l":123.61,"n":81,"o":123.65,"t":"2026-10-19T15:40:00Z","v":1782,"vw":123.682222},{"c":123.965,"h":124,"l":123.795,"n":142,"o":123.8175,"t":"2026-10-19T15:45:00Z","v":3036,"vw":123.884442},{"c":123.74,"h":124.05,"l":123.74,"n":146,"o":124.05,"t":"2026-10-19T15:50:00Z","v":3541,"vw":123.869084},{"c":124.025,"h":124.025,"l":124.025,"n":69,"o":124.025,"t":"2026-10-19T15:55:00Z","v":1267,"vw":124.025},{"c":124.225,"h":124.34,"l":124.015,"n":272,"o":124.015,"t":"2026-10-19T16:00:00Z","v":8507,"vw":124.197095},{"c":124.06,"h":124.06,"l":123.9522,"n":122,"o":124.03,"t":"2026-10-19T16:05:00Z","v":3809,"vw":124.025334},{"c":124.325,"h":124.325,"l":124.15,"n":115,"o":124.17,"t":"2026-10-19T16:10:00Z","v":2875,"vw":124.262187},{"c":124.5,"h":124.51,"l":124.405,"n":66,"o":124.51,"t":"2026-10-19T16:15:00Z","v":1306,"vw":124.4675},{"c":124.56,"h":124.93,"l":124.4,"n":433,"o":124.5,"t":"2026-10-19T16:20:00Z","v":11477,"vw":124.658482},{"c":124.57,"h":124.57,"l":124.44,"n":139,"o":124.5325,"t":"2026-10-19T16:25:00Z","v":4143,"vw":124.519396},{"c":124.655,"h":124.655,"l":124.59,"n":100,"o":124.59,"t":"2026-10-19T16:30:00Z","v":2180,"vw":124.640556},{"c":124.62,"h":124.765,"l":124.6,"n":79,"o":124.765,"t":"2026-10-19T16:35:00Z","v":1555,"vw":124.662688},{"c":124.86,"h":124.86,"l":124.64,"n":109,"o":124.655,"t":"2026-10-19T16:40:00Z","v":3057,"vw":124.732524},{"c":124.955,"h":125.08,"l":124.78,"n":125,"o":124.78,"t":"2026-10-19T16:45:00Z","v":3097,"vw":124.956374},{"c":125.38,"h":125.38,"l":124.955,"n":177,"o":124.955,"t":"2026-10-19T16:50:00Z","v":5444,"vw":125.252189},{"c":125.16,"h":125.38,"l":125.09,"n":213,"o":125.38,"t":"2026-10-19T16:55:00Z","v":6237,"vw":125.183658},{"c":125.2,"h":125.2,"l":125.15,"n":96,"o":125.15,"t":"2026-10-19T17:00:00Z","v":2365,"vw":125.158756},{"c":125.32,"h":125.32,"l":125.3,"n":42,"o":125.3,"t":"2026-10-19T17:05:00Z","v":838,"vw":125.312},{"c":125.43,"h":125.5,"l":125.3175,"n":172,"o":125.33,"t":"2026-10-19T17:10:00Z","v":4120,"vw":125.410972},{"c":125.57,"h":125.76,"l":125.57,"n":198,"o":125.62,"t":"2026-10-19T17:15:00Z","v":5473,"vw":125.679253},{"c":125.645,"h":125.645,"l":125.6,"n":49,"o":125.6,"t":"2026-10-19T17:20:00Z","v":726,"vw":125.614563},{"c":125.53,"h":125.6975,"l":125.53,"n":99,"o":125.68,"t":"2026-10-19T17:25:00Z","v":1791,"vw":125.6395},{"c":125.41,"h":125.485,"l":125.41,"n":116,"o":125.485,"t":"2026-10-19T17:30:00Z","v":2470,"vw":125.432966},{"c":125.52,"h":125.55,"l":125.32,"n":169,"o":125.45,"t":"2026-10-19T17:35:00Z","v":5381,"vw":125.418781},{"c":125.93,"h":125.93,"l":125.71,"n":163,"o":125.715,"t":"2026-10-19T17:40:00Z","v":4410,"vw":125.805843},{"c":126.09,"h":126.585,"l":126.09,"n":329,"o":126.18,"t":"2026-10-19T17:45:00Z","v":9817,"vw":126.268037},{"c":126.2372,"h":126.4,"l":126.2372,"n":132,"o":126.4,"t":"2026-10-19T17:50:00Z","v":3834,"vw":126.341005},{"c":126.55,"h":126.55,"l":126.27,"n":190,"o":126.27,"t":"2026-10-19T17:55:00Z","v":5982,"vw":126.38843},{"c":127.05,"h":127.17,"l":126.5,"n":337,"o":126.5,"t":"2026-10-19T18:00:00Z","v":8680,"vw":126.768287},{"c":126.575,"h":127.005,"l":126.575,"n":333,"o":127.005,"t":"2026-10-19T18:05:00Z","v":9350,"vw":126.777448},{"c":126.77,"h":126.77,"l":126.61,"n":198,"o":126.6101,"t":"2026-10-19T18:10:00Z","v":3912,"vw":126.67772},{"c":127.285,"h":127.285,"l":126.85,"n":325,"o":126.85,"t":"2026-10-19T18:15:00Z","v":10415,"vw":127.074716},{"c":127.475,"h":127.56,"l":127.205,"n":274,"o":127.205,"t":"2026-10-19T18:20:00Z","v":8287,"vw":127.416195},{"c":127.07,"h":127.87,"l":127.07,"n":513,"o":127.49,"t":"2026-10-19T18:25:00Z","v":21522,"vw":127.627902},{"c":126.72,"h":127.06,"l":126.695,"n":250,"o":127.06,"t":"2026-10-19T18:30:00Z","v":6931,"vw":126.872325},{"c":126.96,"h":127.035,"l":126.715,"n":259,"o":126.8,"t":"2026-10-19T18:35:00Z","v":5830,"vw":126.82329},{"c":127.31,"h":127.35,"l":127.03,"n":144,"o":127.03,"t":"2026-10-19T18:40:00Z","v":3550,"vw":127.246111},{"c":127.34,"h":127.435,"l":127.18,"n":190,"o":127.435,"t":"2026-10-19T18:45:00Z","v":4542,"vw":127.318085},{"c":126.98,"h":127.54,"l":126.85,"n":363,"o":127.33,"t":"2026-10-19T18:50:00Z","v":11580,"vw":127.191729},{"c":127.2,"h":127.55,"l":126.97,"n":324,"o":126.97,"t":"2026-10-19T18:55:00Z","v":10027,"vw":127.216518},{"c":127.43,"h":127.44,"l":127.23,"n":276,"o":127.275,"t":"2026-10-19T19:00:00Z","v":9904,"vw":127.324204},{"c":127.36,"h":127.54,"l":127.3,"n":295,"o":127.43,"t":"2026-10-19T19:05:00Z","v":8605,"vw":127.393364},{"c":127.715,"h":127.715,"l":127.475,"n":198,"o":127.475,"t":"2026-10-19T19:10:00Z","v":7230,"vw":127.643419},{"c":127.605,"h":127.77,"l":127.48,"n":435,"o":127.715,"t":"2026-10-19T19:15:00Z","v":14671,"vw":127.649361},{"c":127.375,"h":127.655,"l":127.285,"n":456,"o":127.655,"t":"2026-10-19T19:20:00Z","v":16281,"vw":127.419478},{"c":127.39,"h":127.58,"l":127.34,"n":428,"o":127.47,"t":"2026-10-19T19:25:00Z","v":13670,"vw":127.50537},{"c":127.33,"h":128,"l":127.27,"n":746,"o":127.44,"t":"2026-10-19T19:30:00Z","v":36178,"vw":127.692375},{"c":127.245,"h":127.73,"l":127.2,"n":422,"o":127.47,"t":"2026-10-19T19:35:00Z","v":13839,"vw":127.481102},{"c":127.98,"h":127.98,"l":127.215,"n":590,"o":127.23,"t":"2026-10-19T19:40:00Z","v":16775,"vw":127.745303},{"c":127.47,"h":128.33,"l":127.39,"n":731,"o":127.98,"t":"2026-10-19T19:45:00Z","v":32825,"vw":127.956484},{"c":127.17,"h":127.33,"l":126.77,"n":892,"o":127.33,"t":"2026-10-19T19:50:00Z","v":33654,"vw":127.1632},{"c":127.29,"h":127.6,"l":127.02,"n":2104,"o":127.13,"t":"2026-10-19T19:55:00Z","v":81849,"vw":127.246737},{"c":127.38,"h":127.38,"l":127.31,"n":52,"o":127.33,"t":"2026-10-19T20:00:00Z","v":180723,"vw":127.379863},{"c":125.48,"h":125.48,"l":125.48,"n":2,"o":125.48,"t":"2026-10-19T20:55:00Z","v":102,"vw":125.48},{"c":127,"h":127,"l":127,"n":3,"o":127,"t":"2026-10-20T08:00:00Z","v":217,"vw":127},{"c":127.98,"h":127.98,"l":127.98,"n":2,"o":127.98,"t":"2026-10-20T10:10:00Z","v":162,"vw":127.98},{"c":128,"h":128,"l":127.88,"n":16,"o":127.88,"t":"2026-10-20T10:15:00Z","v":830,"vw":127.977737},{"c":128.515,"h":128.515,"l":128.515,"n":1,"o":128.515,"t":"2026-10-20T12:30:00Z","v":100,"vw":128.515},{"c":128.55,"h":128.55,"l":128.55,"n":1,"o":128.55,"t":"2026-10-20T12:45:00Z","v":200,"vw":128.55},{"c":129.54,"h":129.79,"l":128.09,"n":238,"o":128.38,"t":"2026-10-20T13:30:00Z","v":19930,"vw":128.873177},{"c":129.16,"h":129.235,"l":127.94,"n":505,"o":129.11,"t":"2026-10-20T13:35:00Z","v":80197,"vw":128.223646},{"c":128.875,"h":129.285,"l":128.47,"n":119,"o":129.26,"t":"2026-10-20T13:40:00Z","v":4907,"vw":128.884348},{"c":129.8,"h":129.89,"l":128.86,"n":257,"o":128.865,"t":"2026-10-20T13:45:00Z","v":7079,"vw":129.277849},{"c":130.015,"h":130.72,"l":129.98,"n":403,"o":129.98,"t":"2026-10-20T13:50:00Z","v":24239,"vw":130.09533},{"c":130.34,"h":130.34,"l":129.7,"n":124,"o":130.09,"t":"2026-10-20T13:55:00Z","v":3092,"vw":130.061456},{"c":129.205,"h":130.06,"l":128.955,"n":489,"o":130.05,"t":"2026-10-20T14:00:00Z","v":26763,"vw":129.613047},{"c":128.45,"h":129.205,"l":128,"n":430,"o":128.94,"t":"2026-10-20T14:05:00Z","v":27793,"vw":128.2298},{"c":127.71,"h":128.75,"l":127.71,"n":237,"o":128.45,"t":"2026-10-20T14:10:00Z","v":9719,"vw":128.069582},{"c":127.65,"h":127.87,"l":127.09,"n":178,"o":127.28,"t":"2026-10-20T14:15:00Z","v":8111,"vw":127.47016},{"c":127.53,"h":127.64,"l":127.35,"n":94,"o":127.64,"t":"2026-10-20T14:20:00Z","v":1909,"vw":127.494758},{"c":127.86,"h":127.86,"l":127.425,"n":106,"o":127.53,"t":"2026-10-20T14:25:00Z","v":2811,"vw":127.534},{"c":128.21,"h":128.22,"l":127.7,"n":99,"o":127.7,"t":"2026-10-20T14:30:00Z","v":2487,"vw":128.023811},{"c":128.3775,"h":128.48,"l":128.2,"n":56,"o":128.48,"t":"2026-10-20T14:35:00Z","v":2167,"vw":128.398654},{"c":128.82,"h":128.97,"l":128.82,"n":135,"o":128.885,"t":"2026-10-20T14:40:00Z","v":5719,"vw":128.927896},{"c":128.92,"h":129.09,"l":128.79,"n":178,"o":128.86,"t":"2026-10-20T14:45:00Z","v":4012,"vw":128.911509},{"c":129.14,"h":129.18,"l":128.895,"n":114,"o":128.91,"t":"2026-10-20T14:50:00Z","v":2774,"vw":129.046895},{"c":129.655,"h":129.655,"l":129.13,"n":108,"o":129.25,"t":"2026-10-20T14:55:00Z","v":3462,"vw":129.386992},{"c":129.68,"h":129.81,"l":129.58,"n":63,"o":129.58,"t":"2026-10-20T15:00:00Z","v":2250,"vw":129.67},{"c":129.8,"h":129.8,"l":129.715,"n":36,"o":129.715,"t":"2026-10-20T15:05:00Z","v":872,"vw":129.76896},{"c":129.575,"h":129.98,"l":129.41,"n":137,"o":129.8,"t":"2026-10-20T15:10:00Z","v":4557,"vw":129.640199},{"c":129.185,"h":129.575,"l":129.185,"n":145,"o":129.575,"t":"2026-10-20T15:15:00Z","v":2467,"vw":129.408706},{"c":129.28,"h":129.41,"l":129.23,"n":92,"o":129.2675,"t":"2026-10-20T15:20:00Z","v":3078,"vw":129.330625},{"c":129.16,"h":129.295,"l":129.07,"n":88,"o":129.1,"t":"2026-10-20T15:25:00Z","v":3241,"vw":129.172857},{"c":128.945,"h":129.145,"l":128.8642,"n":118,"o":129.145,"t":"2026-10-20T15:30:00Z","v":3573,"vw":129.025386},{"c":129.41,"h":129.41,"l":128.97,"n":111,"o":129.01,"t":"2026-10-20T15:35:00Z","v":3093,"vw":129.211765},{"c":129.405,"h":129.47,"l":129.405,"n":31,"o":129.44,"t":"2026-10-20T15:40:00Z","v":985,"vw":129.438},{"c":129.6575,"h":129.6575,"l":129.34,"n":48,"o":129.34,"t":"2026-10-20T15:45:00Z","v":1717,"vw":129.505153},{"c":129.5625,"h":129.58,"l":129.47,"n":72,"o":129.5,"t":"2026-10-20T15:50:00Z","v":2169,"vw":129.551893},{"c":129.39,"h":129.555,"l":129.39,"n":125,"o":129.5525,"t":"2026-10-20T15:55:00Z","v":4002,"vw":129.471796},{"c":129.32,"h":129.395,"l":129.27,"n":124,"o":129.33,"t":"2026-10-20T16:00:00Z","v":2506,"vw":129.316962},{"c":129.515,"h":129.6,"l":129.3,"n":86,"o":129.48,"t":"2026-10-20T16:05:00Z","v":3148,"vw":129.474578},{"c":129.525,"h":129.55,"l":129.41,"n":43,"o":129.505,"t":"2026-10-20T16:10:00Z","v":1461,"vw":129.49064},{"c":129.43,"h":129.52,"l":129.43,"n":43,"o":129.43,"t":"2026-10-20T16:15:00Z","v":982,"vw":129.466},{"c":129.705,"h":129.74,"l":129.41,"n":191,"o":129.47,"t":"2026-10-20T16:20:00Z","v":5307,"vw":129.5834},{"c":129.74,"h":129.81,"l":129.7,"n":119,"o":129.705,"t":"2026-10-20T16:25:00Z","v":3096,"vw":129.752401},{"c":129.455,"h":129.765,"l":129.44,"n":159,"o":129.73,"t":"2026-10-20T16:30:00Z","v":4081,"vw":129.610274},{"c":129.645,"h":129.645,"l":129.48,"n":46,"o":129.48,"t":"2026-10-20T16:35:00Z","v":1018,"vw":129.56563},{"c":129.82,"h":129.86,"l":129.61,"n":88,"o":129.62,"t":"2026-10-20T16:40:00Z","v":2711,"vw":129.729195},{"c":130,"h":130,"l":129.815,"n":147,"o":129.815,"t":"2026-10-20T16:45:00Z","v":5082,"vw":129.945957},{"c":130.035,"h":130.29,"l":129.83,"n":245,"o":130.06,"t":"2026-10-20T16:50:00Z","v":9425,"vw":130.008838},{"c":129.895,"h":130.03,"l":129.76,"n":158,"o":130.005,"t":"2026-10-20T16:55:00Z","v":5477,"vw":129.844643},{"c":129.885,"h":129.97,"l":129.82,"n":146,"o":129.9,"t":"2026-10-20T17:00:00Z","v":4564,"vw":129.895875},{"c":129.64,"h":129.835,"l":129.64,"n":111,"o":129.78,"t":"2026-10-20T17:05:00Z","v":2535,"vw":129.762273},{"c":129.54,"h":129.745,"l":129.395,"n":208,"o":129.64,"t":"2026-10-20T17:10:00Z","v":5612,"vw":129.523901},{"c":129.845,"h":129.85,"l":129.54,"n":167,"o":129.54,"t":"2026-10-20T17:15:00Z","v":5412,"vw":129.744814},{"c":129.92,"h":129.99,"l":129.88,"n":167,"o":129.885,"t":"2026-10-20T17:20:00Z","v":3885,"vw":129.931908},{"c":129.84,"h":130.0299,"l":129.83,"n":153,"o":129.92,"t":"2026-10-20T17:25:00Z","v":6929,"vw":129.959547},{"c":130.27,"h":130.31,"l":129.9,"n":200,"o":129.91,"t":"2026-10-20T17:30:00Z","v":9231,"vw":130.074563},{"c":130.465,"h":130.475,"l":130.15,"n":98,"o":130.15,"t":"2026-10-20T17:35:00Z","v":4414,"vw":130.36989},{"c":130.47,"h":130.47,"l":130.29,"n":152,"o":130.36,"t":"2026-10-20T17:40:00Z","v":6511,"vw":130.370771},{"c":130.33,"h":130.4688,"l":130.3017,"n":57,"o":130.3017,"t":"2026-10-20T17:45:00Z","v":2406,"vw":130.408224},{"c":130.22,"h":130.47,"l":130.22,"n":161,"o":130.33,"t":"2026-10-20T17:50:00Z","v":4621,"vw":130.35996},{"c":130.09,"h":130.3,"l":130.09,"n":147,"o":130.23,"t":"2026-10-20T17:55:00Z","v":2952,"vw":130.202583},{"c":130.32,"h":130.32,"l":130.15,"n":128,"o":130.15,"t":"2026-10-20T18:00:00Z","v":3345,"vw":130.211527},{"c":130.51,"h":130.51,"l":130.29,"n":192,"o":130.34,"t":"2026-10-20T18:05:00Z","v":7581,"vw":130.38089},{"c":130.485,"h":130.595,"l":130.4775,"n":265,"o":130.52,"t":"2026-10-20T18:10:00Z","v":14640,"vw":130.546817},{"c":130.595,"h":130.64,"l":130.19,"n":249,"o":130.6,"t":"2026-10-20T18:15:00Z","v":10755,"vw":130.467615},{"c":130.405,"h":130.63,"l":130.405,"n":230,"o":130.57,"t":"2026-10-20T18:20:00Z","v":7685,"vw":130.534027},{"c":130.27,"h":130.45,"l":130.22,"n":188,"o":130.43,"t":"2026-10-20T18:25:00Z","v":6386,"vw":130.376558},{"c":130.43,"h":130.43,"l":130.115,"n":193,"o":130.22,"t":"2026-10-20T18:30:00Z","v":5771,"vw":130.250263},{"c":130.16,"h":130.39,"l":130.16,"n":145,"o":130.39,"t":"2026-10-20T18:35:00Z","v":4853,"vw":130.289482},{"c":130.2799,"h":130.28,"l":130.165,"n":185,"o":130.165,"t":"2026-10-20T18:40:00Z","v":4329,"vw":130.243533},{"c":130.38,"h":130.445,"l":130.232,"n":186,"o":130.232,"t":"2026-10-20T18:45:00Z","v":5213,"vw":130.381423},{"c":130.365,"h":130.53,"l":130.31,"n":189,"o":130.37,"t":"2026-10-20T18:50:00Z","v":5493,"vw":130.431486},{"c":130.29,"h":130.365,"l":130.25,"n":195,"o":130.365,"t":"2026-10-20T18:55:00Z","v":4802,"vw":130.276451},{"c":130.56,"h":130.565,"l":130.295,"n":219,"o":130.295,"t":"2026-10-20T19:00:00Z","v":6292,"vw":130.466944},{"c":130.33,"h":130.63,"l":130.27,"n":398,"o":130.565,"t":"2026-10-20T19:05:00Z","v":25671,"vw":130.544146},{"c":130.19,"h":130.33,"l":130.19,"n":190,"o":130.33,"t":"2026-10-20T19:10:00Z","v":5978,"vw":130.285549},{"c":130.44,"h":130.51,"l":130.19,"n":290,"o":130.255,"t":"2026-10-20T19:15:00Z","v":13186,"vw":130.410314},{"c":130.2225,"h":130.5,"l":130.075,"n":331,"o":130.445,"t":"2026-10-20T19:20:00Z","v":13882,"vw":130.264997},{"c":130.13,"h":130.26,"l":130.07,"n":212,"o":130.17,"t":"2026-10-20T19:25:00Z","v":5913,"vw":130.143362},{"c":130.315,"h":130.325,"l":130,"n":370,"o":130.135,"t":"2026-10-20T19:30:00Z","v":12433,"vw":130.188339},{"c":130.095,"h":130.325,"l":130.02,"n":389,"o":130.325,"t":"2026-10-20T19:35:00Z","v":19757,"vw":130.177872},{"c":130.045,"h":130.1,"l":129.63,"n":1158,"o":130.095,"t":"2026-10-20T19:40:00Z","v":94608,"vw":129.841199},{"c":130.64,"h":130.71,"l":129.98,"n":512,"o":130.045,"t":"2026-10-20T19:45:00Z","v":35442,"vw":130.291222},{"c":130.61,"h":130.86,"l":130.48,"n":441,"o":130.48,"t":"2026-10-20T19:50:00Z","v":16687,"vw":130.604396},{"c":130.65,"h":130.88,"l":130.52,"n":1714,"o":130.59,"t":"2026-10-20T19:55:00Z","v":77361,"vw":130.676559},{"c":130.68,"h":130.68,"l":130.68,"n":32,"o":130.68,"t":"2026-10-20T20:00:00Z","v":282718,"vw":130.68},{"c":129.515,"h":129.99,"l":129.12,"n":62,"o":129.12,"t":"2026-10-21T13:30:00Z","v":3919,"vw":129.169559},{"c":131.06,"h":131.355,"l":129.49,"n":157,"o":129.845,"t":"2026-10-21T13:35:00Z","v":5649,"vw":130.662295},{"c":131.125,"h":131.56,"l":131.0732,"n":152,"o":131.0732,"t":"2026-10-21T13:40:00Z","v":4259,"vw":131.245314},{"c":131.52,"h":131.52,"l":130.9,"n":46,"o":131.08,"t":"2026-10-21T13:45:00Z","v":1612,"vw":131.1448},{"c":132.1025,"h":132.2775,"l":131.61,"n":129,"o":131.83,"t":"2026-10-21T13:50:00Z","v":4518,"vw":132.019987},{"c":132.525,"h":132.95,"l":132.19,"n":171,"o":132.62,"t":"2026-10-21T13:55:00Z","v":4489,"vw":132.475771},{"c":131.4425,"h":132.1896,"l":131.31,"n":210,"o":132.1896,"t":"2026-10-21T14:00:00Z","v":5564,"vw":131.641921},{"c":131.7,"h":131.7,"l":131,"n":174,"o":131.11,"t":"2026-10-21T14:05:00Z","v":7480,"vw":131.103934},{"c":132.08,"h":132.08,"l":131.85,"n":109,"o":131.91,"t":"2026-10-21T14:10:00Z","v":3431,"vw":131.959195},{"c":132.135,"h":132.2,"l":132.135,"n":87,"o":132.175,"t":"2026-10-21T14:15:00Z","v":3363,"vw":132.168811},{"c":132.745,"h":132.745,"l":132.15,"n":61,"o":132.15,"t":"2026-10-21T14:20:00Z","v":1278,"vw":132.622917},{"c":132.335,"h":132.87,"l":132.335,"n":150,"o":132.74,"t":"2026-10-21T14:25:00Z","v":7044,"vw":132.719102},{"c":132.78,"h":132.78,"l":132.78,"n":38,"o":132.78,"t":"2026-10-21T14:30:00Z","v":723,"vw":132.78},{"c":132.99,"h":133.01,"l":132.56,"n":183,"o":132.61,"t":"2026-10-21T14:35:00Z","v":7236,"vw":132.691633},{"c":133.235,"h":133.34,"l":132.985,"n":148,"o":132.985,"t":"2026-10-21T14:40:00Z","v":8793,"vw":133.227415},{"c":133.68,"h":133.68,"l":133.2001,"n":73,"o":133.48,"t":"2026-10-21T14:45:00Z","v":1573,"vw":133.481144},{"c":134.21,"h":134.3,"l":133.53,"n":408,"o":133.71,"t":"2026-10-21T14:50:00Z","v":52940,"vw":133.773102},{"c":134.28,"h":134.37,"l":134.175,"n":114,"o":134.27,"t":"2026-10-21T14:55:00Z","v":3340,"vw":134.283733},{"c":134.04,"h":134.4,"l":133.73,"n":268,"o":134.275,"t":"2026-10-21T15:00:00Z","v":21620,"vw":133.967386},{"c":133.9,"h":134.05,"l":133.74,"n":196,"o":134,"t":"2026-10-21T15:05:00Z","v":12324,"vw":133.92591},{"c":133.59,"h":134.04,"l":133.45,"n":288,"o":133.965,"t":"2026-10-21T15:10:00Z","v":18441,"vw":133.846594},{"c":133.94,"h":133.94,"l":133.42,"n":204,"o":133.425,"t":"2026-10-21T15:15:00Z","v":4829,"vw":133.569272},{"c":134.1841,"h":134.1841,"l":134.03,"n":50,"o":134.03,"t":"2026-10-21T15:20:00Z","v":1064,"vw":134.065562},{"c":134.26,"h":134.26,"l":134.15,"n":80,"o":134.15,"t":"2026-10-21T15:25:00Z","v":1499,"vw":134.228333},{"c":133.85,"h":134.17,"l":133.85,"n":95,"o":134.17,"t":"2026-10-21T15:30:00Z","v":1558,"vw":134.058},{"c":133.9,"h":133.9,"l":133.64,"n":14,"o":133.64,"t":"2026-10-21T15:35:00Z","v":260,"vw":133.77},{"c":133.5,"h":133.795,"l":133.43,"n":139,"o":133.795,"t":"2026-10-21T15:40:00Z","v":11116,"vw":133.552667},{"c":133.275,"h":133.9894,"l":133.2,"n":299,"o":133.5,"t":"2026-10-21T15:45:00Z","v":63856,"vw":133.550479},{"c":133.59,"h":133.59,"l":133.2,"n":148,"o":133.2,"t":"2026-10-21T15:50:00Z","v":3166,"vw":133.405417},{"c":133.135,"h":133.71,"l":133.05,"n":169,"o":133.52,"t":"2026-10-21T15:55:00Z","v":14102,"vw":133.195994},{"c":132.715,"h":133.08,"l":132.715,"n":156,"o":133.08,"t":"2026-10-21T16:00:00Z","v":13705,"vw":132.933607},{"c":132.69,"h":132.795,"l":132.69,"n":112,"o":132.71,"t":"2026-10-21T16:05:00Z","v":5890,"vw":132.730042},{"c":132.47,"h":132.52,"l":132.11,"n":187,"o":132.52,"t":"2026-10-21T16:10:00Z","v":5668,"vw":132.364309},{"c":132.55,"h":132.55,"l":132.26,"n":60,"o":132.45,"t":"2026-10-21T16:15:00Z","v":947,"vw":132.448313},{"c":133,"h":133,"l":132.53,"n":232,"o":132.555,"t":"2026-10-21T16:20:00Z","v":11580,"vw":132.769547},{"c":132.87,"h":132.885,"l":132.865,"n":70,"o":132.87,"t":"2026-10-21T16:25:00Z","v":1200,"vw":132.870833},{"c":132.96,"h":133,"l":132.71,"n":208,"o":132.96,"t":"2026-10-21T16:30:00Z","v":21866,"vw":132.896455},{"c":132.64,"h":132.96,"l":132.64,"n":199,"o":132.96,"t":"2026-10-21T16:35:00Z","v":21013,"vw":132.897506},{"c":132.76,"h":132.87,"l":132.64,"n":134,"o":132.75,"t":"2026-10-21T16:40:00Z","v":5822,"vw":132.771556},{"c":132.595,"h":132.76,"l":132.38,"n":293,"o":132.66,"t":"2026-10-21T16:45:00Z","v":19420,"vw":132.616331},{"c":132.58,"h":132.605,"l":132.42,"n":115,"o":132.605,"t":"2026-10-21T16:50:00Z","v":4674,"vw":132.546406},{"c":132.465,"h":132.535,"l":132.44,"n":122,"o":132.535,"t":"2026-10-21T16:55:00Z","v":2866,"vw":132.471429},{"c":132.46,"h":132.475,"l":132.33,"n":130,"o":132.475,"t":"2026-10-21T17:00:00Z","v":9617,"vw":132.451198},{"c":132.425,"h":132.5,"l":132.34,"n":89,"o":132.465,"t":"2026-10-21T17:05:00Z","v":4363,"vw":132.430853},{"c":132.01,"h":132.41,"l":131.85,"n":304,"o":132.41,"t":"2026-10-21T17:10:00Z","v":23305,"vw":132.149572},{"c":132.12,"h":132.32,"l":132.01,"n":151,"o":132.01,"t":"2026-10-21T17:15:00Z","v":5541,"vw":132.21446},{"c":131.95,"h":132.13,"l":131.95,"n":137,"o":132.095,"t":"2026-10-21T17:20:00Z","v":5505,"vw":132.044583},{"c":132.045,"h":132.12,"l":131.945,"n":104,"o":131.945,"t":"2026-10-21T17:25:00Z","v":2863,"vw":132.028822},{"c":132.165,"h":132.26,"l":132.04,"n":118,"o":132.04,"t":"2026-10-21T17:30:00Z","v":2775,"vw":132.163723},{"c":132.28,"h":132.32,"l":132.08,"n":189,"o":132.27,"t":"2026-10-21T17:35:00Z","v":11155,"vw":132.177312},{"c":132.485,"h":132.485,"l":132.205,"n":144,"o":132.205,"t":"2026-10-21T17:40:00Z","v":4615,"vw":132.376281},{"c":132.615,"h":132.64,"l":132.5,"n":96,"o":132.5,"t":"2026-10-21T17:45:00Z","v":3337,"vw":132.582965},{"c":132.8225,"h":132.8225,"l":132.58,"n":225,"o":132.6,"t":"2026-10-21T17:50:00Z","v":21161,"vw":132.750832},{"c":132.749,"h":132.85,"l":132.735,"n":147,"o":132.8225,"t":"2026-10-21T17:55:00Z","v":5087,"vw":132.791686},{"c":132.55,"h":132.9,"l":132.5,"n":312,"o":132.8,"t":"2026-10-21T18:00:00Z","v":16671,"vw":132.66239},{"c":132.15,"h":132.51,"l":132.11,"n":206,"o":132.51,"t":"2026-10-21T18:05:00Z","v":12398,"vw":132.169753},{"c":132.32,"h":132.415,"l":132.15,"n":161,"o":132.15,"t":"2026-10-21T18:10:00Z","v":11553,"vw":132.342925},{"c":132.4,"h":132.4,"l":132.22,"n":125,"o":132.32,"t":"2026-10-21T18:15:00Z","v":5228,"vw":132.308227},{"c":132.5,"h":132.59,"l":132.305,"n":266,"o":132.31,"t":"2026-10-21T18:20:00Z","v":12093,"vw":132.39907},{"c":132.46,"h":132.53,"l":132.3801,"n":154,"o":132.46,"t":"2026-10-21T18:25:00Z","v":6100,"vw":132.448146},{"c":132.81,"h":132.8475,"l":132.455,"n":301,"o":132.46,"t":"2026-10-21T18:30:00Z","v":23253,"vw":132.683116},{"c":132.27,"h":132.81,"l":132.215,"n":306,"o":132.66,"t":"2026-10-21T18:35:00Z","v":19936,"vw":132.490302},{"c":132.53,"h":132.635,"l":132.275,"n":172,"o":132.275,"t":"2026-10-21T18:40:00Z","v":7850,"vw":132.476289},{"c":132.76,"h":133.01,"l":132.39,"n":268,"o":132.39,"t":"2026-10-21T18:45:00Z","v":18578,"vw":132.611597},{"c":132.72,"h":132.8,"l":132.6,"n":412,"o":132.775,"t":"2026-10-21T18:50:00Z","v":29139,"vw":132.73619},{"c":132.33,"h":132.725,"l":132.1,"n":182,"o":132.725,"t":"2026-10-21T18:55:00Z","v":14998,"vw":132.494461},{"c":132.395,"h":132.61,"l":132.22,"n":370,"o":132.22,"t":"2026-10-21T19:00:00Z","v":17596,"vw":132.341722},{"c":132.255,"h":132.4,"l":131.94,"n":220,"o":132.4,"t":"2026-10-21T19:05:00Z","v":11921,"vw":132.163097},{"c":131.64,"h":132.25,"l":131.5,"n":200,"o":132.25,"t":"2026-10-21T19:10:00Z","v":8537,"vw":131.880279},{"c":131.9725,"h":132.1899,"l":131.62,"n":242,"o":131.62,"t":"2026-10-21T19:15:00Z","v":9859,"vw":131.955106},{"c":132.295,"h":132.45,"l":131.945,"n":381,"o":131.945,"t":"2026-10-21T19:20:00Z","v":15827,"vw":132.169573},{"c":132.835,"h":132.88,"l":132.33,"n":376,"o":132.33,"t":"2026-10-21T19:25:00Z","v":17772,"vw":132.674467},{"c":133.29,"h":133.35,"l":132.77,"n":562,"o":132.83,"t":"2026-10-21T19:30:00Z","v":72389,"vw":133.014783},{"c":133.555,"h":133.62,"l":133.16,"n":407,"o":133.31,"t":"2026-10-21T19:35:00Z","v":25476,"vw":133.3176},{"c":134.195,"h":134.265,"l":133.395,"n":562,"o":133.555,"t":"2026-10-21T19:40:00Z","v":21062,"vw":133.831955},{"c":134.63,"h":134.655,"l":134.27,"n":571,"o":134.31,"t":"2026-10-21T19:45:00Z","v":20062,"vw":134.472344},{"c":134.8,"h":134.99,"l":134.63,"n":647,"o":134.7,"t":"2026-10-21T19:50:00Z","v":23281,"vw":134.893034},{"c":133.98,"h":134.85,"l":133.69,"n":2371,"o":134.85,"t":"2026-10-21T19:55:00Z","v":92776,"vw":134.150097},{"c":134,"h":134,"l":133.83,"n":25,"o":133.84,"t":"2026-10-21T20:00:00Z","v":167305,"vw":133.99523},{"c":134.99,"h":134.99,"l":134.67,"n":15,"o":134.67,"t":"2026-10-21T20:05:00Z","v":1963,"vw":134.773896},{"c":134.95,"h":134.99,"l":134.95,"n":6,"o":134.99,"t":"2026-10-21T20:10:00Z","v":204,"vw":134.97},{"c":134.94,"h":134.94,"l":134.6,"n":2,"o":134.6,"t":"2026-10-21T21:20:00Z","v":200,"vw":134.77},{"c":134,"h":134.05,"l":134,"n":5,"o":134.05,"t":"2026-10-21T21:25:00Z","v":480,"vw":134.0225},{"c":133.5,"h":133.5,"l":133.5,"n":7,"o":133.5,"t":"2026-10-21T22:10:00Z","v":211,"vw":133.5},{"c":133.03,"h":133.5,"l":133.01,"n":13,"o":133.01,"t":"2026-10-22T08:00:00Z","v":761,"vw":133.143786},{"c":133.32,"h":133.32,"l":133.32,"n":5,"o":133.32,"t":"2026-10-22T08:15:00Z","v":189,"vw":133.32},{"c":133.09,"h":133.09,"l":133.09,"n":2,"o":133.09,"t":"2026-10-22T08:55:00Z","v":125,"vw":133.09},{"c":132.63,"h":132.63,"l":132.63,"n":1,"o":132.63,"t":"2026-10-22T09:15:00Z","v":400,"vw":132.63},{"c":133.33,"h":133.33,"l":133.33,"n":7,"o":133.33,"t":"2026-10-22T12:05:00Z","v":346,"vw":133.33},{"c":133.01,"h":133.01,"l":133.01,"n":2,"o":133.01,"t":"2026-10-22T12:45:00Z","v":200,"vw":133.01},{"c":134.7,"h":134.86,"l":132.0037,"n":123,"o":133.58,"t":"2026-10-22T13:30:00Z","v":13082,"vw":133.771847},{"c":134.9525,"h":135.615,"l":134.3346,"n":202,"o":134.42,"t":"2026-10-22T13:35:00Z","v":8321,"vw":135.149863},{"c":135.02,"h":135.24,"l":134.76,"n":127,"o":134.76,"t":"2026-10-22T13:40:00Z","v":5471,"vw":135.077236},{"c":135.19,"h":135.7117,"l":135.07,"n":259,"o":135.28,"t":"2026-10-22T13:45:00Z","v":21617,"vw":135.121526},{"c":134.73,"h":135.76,"l":134.59,"n":569,"o":135.05,"t":"2026-10-22T13:50:00Z","v":38373,"vw":135.051871},{"c":134.84,"h":134.99,"l":134.54,"n":217,"o":134.73,"t":"2026-10-22T13:55:00Z","v":20024,"vw":134.8251},{"c":134.575,"h":135,"l":134.34,"n":217,"o":134.57,"t":"2026-10-22T14:00:00Z","v":9653,"vw":134.592389},{"c":134.19,"h":134.585,"l":134.09,"n":181,"o":134.585,"t":"2026-10-22T14:05:00Z","v":9959,"vw":134.283854},{"c":134.435,"h":134.46,"l":134.0874,"n":87,"o":134.435,"t":"2026-10-22T14:10:00Z","v":4579,"vw":134.283202},{"c":135.135,"h":135.46,"l":134.51,"n":126,"o":134.51,"t":"2026-10-22T14:15:00Z","v":10000,"vw":134.802668},{"c":134.88,"h":135.09,"l":134.49,"n":210,"o":135.09,"t":"2026-10-22T14:20:00Z","v":36204,"vw":134.655241},{"c":134.9,"h":135.14,"l":134.74,"n":274,"o":135.06,"t":"2026-10-22T14:25:00Z","v":11700,"vw":134.907926},{"c":134.505,"h":135.06,"l":134.4801,"n":413,"o":135.06,"t":"2026-10-22T14:30:00Z","v":20220,"vw":134.659321},{"c":134.865,"h":135.12,"l":134.32,"n":316,"o":134.34,"t":"2026-10-22T14:35:00Z","v":49606,"vw":134.524757},{"c":135.49,"h":135.88,"l":134.83,"n":300,"o":134.905,"t":"2026-10-22T14:40:00Z","v":12227,"vw":135.379068},{"c":136.12,"h":136.17,"l":135.65,"n":245,"o":135.65,"t":"2026-10-22T14:45:00Z","v":9871,"vw":136.02617},{"c":136.44,"h":136.55,"l":136.145,"n":150,"o":136.145,"t":"2026-10-22T14:50:00Z","v":4188,"vw":136.412135},{"c":137.36,"h":137.52,"l":136.53,"n":394,"o":136.53,"t":"2026-10-22T14:55:00Z","v":25510,"vw":136.954944},{"c":137.12,"h":137.94,"l":136.93,"n":422,"o":137.488,"t":"2026-10-22T15:00:00Z","v":32513,"vw":137.166108},{"c":137.25,"h":137.4075,"l":136.8706,"n":252,"o":137.12,"t":"2026-10-22T15:05:00Z","v":8414,"vw":136.987835},{"c":137.2,"h":137.36,"l":137.13,"n":166,"o":137.13,"t":"2026-10-22T15:10:00Z","v":4919,"vw":137.162087},{"c":137.505,"h":137.505,"l":137.115,"n":326,"o":137.2,"t":"2026-10-22T15:15:00Z","v":36681,"vw":137.212804},{"c":137.67,"h":137.79,"l":137.17,"n":227,"o":137.505,"t":"2026-10-22T15:20:00Z","v":15261,"vw":137.275444},{"c":138.075,"h":138.09,"l":137.81,"n":206,"o":137.81,"t":"2026-10-22T15:25:00Z","v":6385,"vw":137.944956},{"c":137.98,"h":138.1,"l":137.79,"n":235,"o":137.94,"t":"2026-10-22T15:30:00Z","v":6642,"vw":137.991025},{"c":137.315,"h":137.98,"l":137.065,"n":364,"o":137.98,"t":"2026-10-22T15:35:00Z","v":23215,"vw":137.278867},{"c":136.935,"h":137.73,"l":136.935,"n":392,"o":137.305,"t":"2026-10-22T15:40:00Z","v":45656,"vw":137.365874},{"c":137.23,"h":137.23,"l":136.85,"n":101,"o":136.915,"t":"2026-10-22T15:45:00Z","v":3986,"vw":137.023414},{"c":136.81,"h":137.35,"l":136.81,"n":206,"o":137.18,"t":"2026-10-22T15:50:00Z","v":7165,"vw":137.085265},{"c":136.83,"h":137.08,"l":136.68,"n":192,"o":136.94,"t":"2026-10-22T15:55:00Z","v":6287,"vw":136.912081},{"c":136.19,"h":136.91,"l":136.16,"n":478,"o":136.8204,"t":"2026-10-22T16:00:00Z","v":28422,"vw":136.605496},{"c":136.3,"h":136.36,"l":136.02,"n":221,"o":136.175,"t":"2026-10-22T16:05:00Z","v":7112,"vw":136.233342},{"c":135.595,"h":136.28,"l":135.56,"n":221,"o":136.28,"t":"2026-10-22T16:10:00Z","v":5932,"vw":135.925689},{"c":135.91,"h":136.13,"l":135.47,"n":440,"o":135.47,"t":"2026-10-22T16:15:00Z","v":31899,"vw":135.972753},{"c":135.99,"h":136.21,"l":135.65,"n":422,"o":135.88,"t":"2026-10-22T16:20:00Z","v":34465,"vw":135.884808},{"c":136.4,"h":136.56,"l":136.1101,"n":159,"o":136.245,"t":"2026-10-22T16:25:00Z","v":4852,"vw":136.35121},{"c":136.63,"h":136.93,"l":136.2675,"n":276,"o":136.505,"t":"2026-10-22T16:30:00Z","v":9454,"vw":136.558925},{"c":136.185,"h":136.625,"l":136.185,"n":311,"o":136.625,"t":"2026-10-22T16:35:00Z","v":7389,"vw":136.397291},{"c":136.08,"h":136.28,"l":136.04,"n":156,"o":136.2,"t":"2026-10-22T16:40:00Z","v":5610,"vw":136.159698},{"c":135.575,"h":136.185,"l":135.13,"n":278,"o":136.185,"t":"2026-10-22T16:45:00Z","v":11693,"vw":135.738097},{"c":136.245,"h":136.46,"l":135.54,"n":536,"o":135.6,"t":"2026-10-22T16:50:00Z","v":35885,"vw":136.082821},{"c":137,"h":137,"l":136.17,"n":233,"o":136.17,"t":"2026-10-22T16:55:00Z","v":18360,"vw":136.4434},{"c":136.46,"h":136.91,"l":136.455,"n":465,"o":136.9,"t":"2026-10-22T17:00:00Z","v":13143,"vw":136.655469},{"c":136.55,"h":136.61,"l":136.475,"n":180,"o":136.5,"t":"2026-10-22T17:05:00Z","v":9000,"vw":136.547322},{"c":136.18,"h":136.48,"l":135.955,"n":501,"o":136.48,"t":"2026-10-22T17:10:00Z","v":25518,"vw":136.169738},{"c":136.22,"h":136.48,"l":136.055,"n":293,"o":136.2,"t":"2026-10-22T17:15:00Z","v":15305,"vw":136.272615},{"c":136.45,"h":136.6,"l":136.22,"n":220,"o":136.24,"t":"2026-10-22T17:20:00Z","v":6137,"vw":136.405003},{"c":136.74,"h":136.74,"l":136.37,"n":223,"o":136.49,"t":"2026-10-22T17:25:00Z","v":8279,"vw":136.516966},{"c":136.97,"h":136.97,"l":136.715,"n":193,"o":136.715,"t":"2026-10-22T17:30:00Z","v":5527,"vw":136.835068},{"c":136.84,"h":137.13,"l":136.52,"n":579,"o":137.03,"t":"2026-10-22T17:35:00Z","v":43026,"vw":136.806964},{"c":136.915,"h":136.99,"l":136.765,"n":173,"o":136.8575,"t":"2026-10-22T17:40:00Z","v":3665,"vw":136.903167},{"c":137.02,"h":137.09,"l":136.76,"n":337,"o":136.99,"t":"2026-10-22T17:45:00Z","v":21331,"vw":136.839303},{"c":137.225,"h":137.28,"l":136.95,"n":151,"o":136.96,"t":"2026-10-22T17:50:00Z","v":5983,"vw":137.12806},{"c":136.755,"h":137.225,"l":136.75,"n":298,"o":137.225,"t":"2026-10-22T17:55:00Z","v":13459,"vw":136.945398},{"c":136.345,"h":136.71,"l":136.28,"n":301,"o":136.71,"t":"2026-10-22T18:00:00Z","v":9597,"vw":136.495356},{"c":136.705,"h":136.705,"l":136.29,"n":240,"o":136.38,"t":"2026-10-22T18:05:00Z","v":8330,"vw":136.427937},{"c":136.725,"h":136.84,"l":136.67,"n":193,"o":136.68,"t":"2026-10-22T18:10:00Z","v":3451,"vw":136.741979},{"c":136.735,"h":136.83,"l":136.715,"n":112,"o":136.8,"t":"2026-10-22T18:15:00Z","v":2349,"vw":136.7655},{"c":136.85,"h":136.91,"l":136.78,"n":213,"o":136.78,"t":"2026-10-22T18:20:00Z","v":5904,"vw":136.847258},{"c":137.005,"h":137.12,"l":136.71,"n":296,"o":136.93,"t":"2026-10-22T18:25:00Z","v":21504,"vw":136.97549},{"c":136.505,"h":136.91,"l":136.37,"n":376,"o":136.84,"t":"2026-10-22T18:30:00Z","v":13874,"vw":136.714967},{"c":135.865,"h":136.51,"l":135.76,"n":237,"o":136.51,"t":"2026-10-22T18:35:00Z","v":12436,"vw":136.238366},{"c":136,"h":136.05,"l":135.84,"n":203,"o":136.05,"t":"2026-10-22T18:40:00Z","v":5091,"vw":135.959465},{"c":136.24,"h":136.36,"l":135.965,"n":217,"o":135.98,"t":"2026-10-22T18:45:00Z","v":7511,"vw":136.12219},{"c":135.895,"h":136.255,"l":135.895,"n":262,"o":136.0801,"t":"2026-10-22T18:50:00Z","v":7390,"vw":136.051703},{"c":136.41,"h":136.41,"l":135.895,"n":364,"o":136.02,"t":"2026-10-22T18:55:00Z","v":12735,"vw":136.15631},{"c":136.865,"h":137,"l":136.4,"n":381,"o":136.4,"t":"2026-10-22T19:00:00Z","v":11782,"vw":136.611669},{"c":137.57,"h":137.57,"l":136.9,"n":385,"o":137.02,"t":"2026-10-22T19:05:00Z","v":22194,"vw":137.068644},{"c":137.76,"h":137.88,"l":137.45,"n":480,"o":137.45,"t":"2026-10-22T19:10:00Z","v":12503,"vw":137.677135},{"c":138,"h":138.07,"l":137.555,"n":577,"o":137.76,"t":"2026-10-22T19:15:00Z","v":28435,"vw":137.893983},{"c":137.95,"h":138.01,"l":137.83,"n":333,"o":137.9875,"t":"2026-10-22T19:20:00Z","v":9669,"vw":137.913712},{"c":138,"h":138.24,"l":137.95,"n":853,"o":138.05,"t":"2026-10-22T19:25:00Z","v":63312,"vw":138.059361},{"c":138.14,"h":138.585,"l":138,"n":658,"o":138.01,"t":"2026-10-22T19:30:00Z","v":25705,"vw":138.22245},{"c":137.985,"h":138.14,"l":137.905,"n":452,"o":138.14,"t":"2026-10-22T19:35:00Z","v":15483,"vw":138.003807},{"c":137.805,"h":138.2,"l":137.745,"n":514,"o":137.985,"t":"2026-10-22T19:40:00Z","v":17271,"vw":138.003939},{"c":137.955,"h":138.24,"l":137.44,"n":599,"o":137.94,"t":"2026-10-22T19:45:00Z","v":25819,"vw":137.838786},{"c":138.43,"h":138.435,"l":137.88,"n":857,"o":137.94,"t":"2026-10-22T19:50:00Z","v":39366,"vw":138.098166},{"c":138.63,"h":139.17,"l":138.395,"n":3349,"o":138.44,"t":"2026-10-22T19:55:00Z","v":191934,"vw":138.795387},{"c":138.67,"h":138.67,"l":138.67,"n":39,"o":138.67,"t":"2026-10-22T20:00:00Z","v":135902,"vw":138.67}],"history":[{"c":199.98,"h":202.12,"l":199.57,"n":8473,"o":200.63,"t":"2024-10-21T04:00:00Z","v":259487,"vw":200.14054},{"c":197.95,"h":200.0123,"l":196.7,"n":8174,"o":199.45,"t":"2024-10-22T04:00:00Z","v":247855,"vw":197.941317},{"c":193.16,"h":198.93,"l":192.21,"n":11510,"o":197.47,"t":"2024-10-23T04:00:00Z","v":277118,"vw":193.74527},{"c":190.98,"h":194.67,"l":190.67,"n":10463,"o":194.37,"t":"2024-10-24T04:00:00Z","v":263356,"vw":191.971196},{"c":191.52,"h":194.85,"l":190.59,"n":12306,"o":191.5,"t":"2024-10-25T04:00:00Z","v":376017,"vw":191.753718},{"c":191.29,"h":195.01,"l":190.87,"n":10050,"o":193.55,"t":"2024-10-28T04:00:00Z","v":259789,"vw":192.10962},{"c":193.88,"h":195.76,"l":191.12,"n":15711,"o":191.12,"t":"2024-10-29T04:00:00Z","v":1030492,"vw":193.770392},{"c":189.11,"h":195.07,"l":188.97,"n":12892,"o":192.33,"t":"2024-10-30T04:00:00Z","v":340845,"vw":190.769251},{"c":188.65,"h":191.98,"l":188.1,"n":17025,"o":189,"t":"2024-10-31T04:00:00Z","v":844511,"vw":189.746116},{"c":189.22,"h":191.35,"l":187.67,"n":14777,"o":188.4,"t":"2024-11-01T04:00:00Z","v":568931,"vw":189.29464},{"c":189.3,"h":191.31,"l":187.64,"n":15157,"o":189.02,"t":"2024-11-04T05:00:00Z","v":493285,"vw":189.203919},{"c":192.22,"h":192.22,"l":188.05,"n":15408,"o":189.16,"t":"2024-11-05T05:00:00Z","v":642685,"vw":190.855659},{"c":202.69,"h":203.3,"l":197.93,"n":28324,"o":202.22,"t":"2024-11-06T05:00:00Z","v":1392776,"vw":201.891802},{"c":232.92,"h":240,"l":223.02,"n":34421,"o":230.61,"t":"2024-11-07T05:00:00Z","v":1411331,"vw":232.211239},{"c":233.45,"h":236.94,"l":230.19,"n":24532,"o":234.73,"t":"2024-11-08T05:00:00Z","v":794168,"vw":233.522716},{"c":243.25,"h":247.29,"l":237.28,"n":24748,"o":237.28,"t":"2024-11-11T05:00:00Z","v":880528,"vw":244.004439},{"c":245.75,"h":248.04,"l":243.16,"n":19045,"o":244.21,"t":"2024-11-12T05:00:00Z","v":672782,"vw":245.761569},{"c":248.7,"h":249.5,"l":243.7173,"n":20481,"o":245.8,"t":"2024-11-13T05:00:00Z","v":667017,"vw":247.554789},{"c":244.86,"h":249.27,"l":242.75,"n":19084,"o":248.5,"t":"2024-11-14T05:00:00Z","v":684815,"vw":245.44101},{"c":235.29,"h":243.27,"l":233.16,"n":22369,"o":242.86,"t":"2024-11-15T05:00:00Z","v":851851,"vw":236.637448},{"c":233.4,"h":235.53,"l":230.8229,"n":17706,"o":234.31,"t":"2024-11-18T05:00:00Z","v":558472,"vw":233.316331},{"c":227.6,"h":230.445,"l":226.56,"n":14737,"o":230.03,"t":"2024-11-19T05:00:00Z","v":501199,"vw":228.009918},{"c":234.5,"h":235.26,"l":226.28,"n":15874,"o":228.48,"t":"2024-11-20T05:00:00Z","v":526420,"vw":233.005504},{"c":245.22,"h":245.715,"l":234.95,"n":19904,"o":235.42,"t":"2024-11-21T05:00:00Z","v":742828,"vw":242.99588},{"c":245.27,"h":247.12,"l":242.94,"n":14797,"o":244.37,"t":"2024-11-22T05:00:00Z","v":422933,"vw":245.132835},{"c":249.16,"h":250.67,"l":246.73,"n":18306,"o":249.1,"t":"2024-11-25T05:00:00Z","v":730071,"vw":249.137385},{"c":248.67,"h":248.85,"l":242.84,"n":15567,"o":248.16,"t":"2024-11-26T05:00:00Z","v":582965,"vw":246.777084},{"c":245.79,"h":248.445,"l":242.8,"n":14549,"o":248.26,"t":"2024-11-27T05:00:00Z","v":433950,"vw":245.805931},{"c":243.92,"h":246.67,"l":243.91,"n":6636,"o":246.04,"t":"2024-11-29T05:00:00Z","v":275089,"vw":244.85548},{"c":243.79,"h":246.02,"l":242.42,"n":16489,"o":244.57,"t":"2024-12-02T05:00:00Z","v":695603,"vw":244.078048},{"c":240.51,"h":245.005,"l":239.69,"n":17949,"o":245,"t":"2024-12-03T05:00:00Z","v":602392,"vw":241.397659},{"c":241.91,"h":243.3699,"l":239.59,"n":18812,"o":242.06,"t":"2024-12-04T05:00:00Z","v":933633,"vw":241.966897},{"c":240.37,"h":244.23,"l":239,"n":18720,"o":243,"t":"2024-12-05T05:00:00Z","v":1118446,"vw":240.35299},{"c":245.45,"h":252.4,"l":243.57,"n":34428,"o":248.74,"t":"2024-12-06T05:00:00Z","v":1982660,"vw":247.804491},{"c":247.2,"h":251.6,"l":242.19,"n":26361,"o":245.84,"t":"2024-12-09T05:00:00Z","v":1490924,"vw":247.182206},{"c":250.09,"h":251.52,"l":245.37,"n":19689,"o":248.08,"t":"2024-12-10T05:00:00Z","v":873973,"vw":249.370423},{"c":253,"h":257,"l":250.46,"n":20070,"o":252.6,"t":"2024-12-11T05:00:00Z","v":878806,"vw":254.158247},{"c":250.07,"h":251.25,"l":247.01,"n":15510,"o":250.52,"t":"2024-12-12T05:00:00Z","v":691178,"vw":249.19653},{"c":244.64,"h":251.1001,"l":244.36,"n":16535,"o":249.51,"t":"2024-12-13T05:00:00Z","v":767518,"vw":245.513883},{"c":243.37,"h":245.84,"l":242.81,"n":16073,"o":244.47,"t":"2024-12-16T05:00:00Z","v":545188,"vw":243.705978},{"c":247.92,"h":249.94,"l":246.225,"n":14585,"o":246.3,"t":"2024-12-17T05:00:00Z","v":489332,"vw":248.082972},{"c":239.11,"h":249.801,"l":239,"n":17499,"o":248.73,"t":"2024-12-18T05:00:00Z","v":702273,"vw":244.001464},{"c":246.8,"h":253.08,"l":243.3,"n":19444,"o":244.02,"t":"2024-12-19T05:00:00Z","v":640859,"vw":247.634552},{"c":248.26,"h":250.58,"l":242.53,"n":16976,"o":242.77,"t":"2024-12-20T05:00:00Z","v":1260465,"vw":247.771535},{"c":243.8,"h":247.45,"l":243.195,"n":11121,"o":246.87,"t":"2024-12-23T05:00:00Z","v":277808,"vw":244.329585},{"c":242.47,"h":243.8399,"l":241.69,"n":5774,"o":243.09,"t":"2024-12-24T05:00:00Z","v":240649,"vw":242.525607},{"c":241.18,"h":243.67,"l":240.03,"n":9668,"o":241.05,"t":"2024-12-26T05:00:00Z","v":298319,"vw":241.561659},{"c":238.47,"h":243.07,"l":236.9,"n":11375,"o":239.95,"t":"2024-12-27T05:00:00Z","v":319532,"vw":238.994702},{"c":234.68,"h":236.09,"l":231.58,"n":12846,"o":236.09,"t":"2024-12-30T05:00:00Z","v":324308,"vw":234.374466},{"c":233.82,"h":235.92,"l":231.93,"n":10178,"o":235.27,"t":"2024-12-31T05:00:00Z","v":298197,"vw":233.513941},{"c":229.16,"h":236.14,"l":228.655,"n":13971,"o":236.14,"t":"2025-01-02T05:00:00Z","v":414646,"vw":230.221081},{"c":230.72,"h":231.97,"l":227.73,"n":13438,"o":230.41,"t":"2025-01-03T05:00:00Z","v":374649,"vw":230.200248},{"c":230.99,"h":234.715,"l":230.46,"n":14782,"o":231,"t":"2025-01-06T05:00:00Z","v":510658,"vw":231.924924},{"c":228.45,"h":235.195,"l":227.93,"n":10640,"o":231.69,"t":"2025-01-07T05:00:00Z","v":367554,"vw":229.693405},{"c":228.51,"h":229.745,"l":224.2831,"n":11445,"o":229.3,"t":"2025-01-08T05:00:00Z","v":398288,"vw":227.21464},{"c":225.62,"h":228.88,"l":224.6,"n":15911,"o":226.24,"t":"2025-01-10T05:00:00Z","v":615260,"vw":226.380218},{"c":225.82,"h":226.47,"l":222.5,"n":12983,"o":223.83,"t":"2025-01-13T05:00:00Z","v":489965,"vw":224.729284},{"c":226.8,"h":228.045,"l":224.65,"n":11061,"o":226.66,"t":"2025-01-14T05:00:00Z","v":366530,"vw":226.688485},{"c":228.74,"h":232.87,"l":226.2,"n":12226,"o":231.28,"t":"2025-01-15T05:00:00Z","v":344127,"vw":228.528721},{"c":229.09,"h":230.26,"l":226.71,"n":11809,"o":227.85,"t":"2025-01-16T05:00:00Z","v":302910,"vw":228.634997},{"c":229.08,"h":232.02,"l":227.99,"n":12372,"o":231.98,"t":"2025-01-17T05:00:00Z","v":380346,"vw":229.721619},{"c":237.36,"h":238.77,"l":228.88,"n":16893,"o":232.75,"t":"2025-01-21T05:00:00Z","v":611978,"vw":236.782781},{"c":235.42,"h":238.05,"l":229.15,"n":18784,"o":238.05,"t":"2025-01-22T05:00:00Z","v":967346,"vw":234.3992},{"c":245.3,"h":245.65,"l":235.75,"n":17723,"o":236,"t":"2025-01-23T05:00:00Z","v":714434,"vw":243.216206},{"c":252.43,"h":252.73,"l":244.66,"n":20366,"o":244.66,"t":"2025-01-24T05:00:00Z","v":727289,"vw":250.586464},{"c":252.06,"h":257.2311,"l":250.545,"n":22086,"o":250.64,"t":"2025-01-27T05:00:00Z","v":854646,"vw":254.301707},{"c":255.14,"h":256.15,"l":248.2505,"n":17751,"o":249.55,"t":"2025-01-28T05:00:00Z","v":540971,"vw":254.319913},{"c":251.85,"h":255.05,"l":249.01,"n":11540,"o":254.88,"t":"2025-01-29T05:00:00Z","v":356939,"vw":251.428639},{"c":250.63,"h":256.7,"l":249.68,"n":13776,"o":254,"t":"2025-01-30T05:00:00Z","v":420198,"vw":252.280499},{"c":253.96,"h":254.44,"l":250.5,"n":14732,"o":251.69,"t":"2025-01-31T05:00:00Z","v":582772,"vw":253.171685},{"c":256.58,"h":257.13,"l":247.46,"n":15906,"o":249.61,"t":"2025-02-03T05:00:00Z","v":573119,"vw":255.131646},{"c":255.01,"h":258.81,"l":253.16,"n":13403,"o":254.67,"t":"2025-02-04T05:00:00Z","v":356696,"vw":255.004209},{"c":257.31,"h":258.61,"l":252.515,"n":10909,"o":256.29,"t":"2025-02-05T05:00:00Z","v":399614,"vw":256.952093},{"c":264.26,"h":265.39,"l":256.96,"n":18795,"o":258.5,"t":"2025-02-06T05:00:00Z","v":617274,"vw":263.606959},{"c":260.38,"h":267.69,"l":259.065,"n":15067,"o":267.69,"t":"2025-02-07T05:00:00Z","v":340461,"vw":261.936737},{"c":260,"h":262.12,"l":258.12,"n":10527,"o":261.73,"t":"2025-02-10T05:00:00Z","v":296290,"vw":260.022185},{"c":263.92,"h":264.55,"l":258.75,"n":13561,"o":259.78,"t":"2025-02-11T05:00:00Z","v":593629,"vw":263.145546},{"c":264.99,"h":266.54,"l":256.4861,"n":20584,"o":260,"t":"2025-02-12T05:00:00Z","v":803808,"vw":263.207298},{"c":267.63,"h":268.75,"l":263.45,"n":14742,"o":266,"t":"2025-02-13T05:00:00Z","v":463681,"vw":266.402378},{"c":266.12,"h":268.01,"l":263.5201,"n":11272,"o":267.63,"t":"2025-02-14T05:00:00Z","v":387213,"vw":265.622131},{"c":260.91,"h":269,"l":258.5,"n":18004,"o":265.91,"t":"2025-02-18T05:00:00Z","v":684607,"vw":261.684511},{"c":258.11,"h":261.5,"l":254.85,"n":20898,"o":257.63,"t":"2025-02-19T05:00:00Z","v":678266,"vw":257.556595},{"c":225.07,"h":241.04,"l":213.4202,"n":59577,"o":235.34,"t":"2025-02-20T05:00:00Z","v":2293720,"vw":224.153854},{"c":208.84,"h":223.45,"l":208.35,"n":39731,"o":223.45,"t":"2025-02-21T05:00:00Z","v":1694803,"vw":212.718617},{"c":207.38,"h":213.0021,"l":207.09,"n":23431,"o":208.56,"t":"2025-02-24T05:00:00Z","v":953039,"vw":208.74006},{"c":210.5,"h":213.53,"l":206.34,"n":26335,"o":207.5,"t":"2025-02-25T05:00:00Z","v":1014210,"vw":211.362624},{"c":213.23,"h":217.78,"l":208.98,"n":23341,"o":208.98,"t":"2025-02-26T05:00:00Z","v":1241611,"vw":215.013653},{"c":208.31,"h":215.9099,"l":207.7,"n":18514,"o":213.39,"t":"2025-02-27T05:00:00Z","v":824916,"vw":210.712005},{"c":206.14,"h":212.66,"l":203.2825,"n":27875,"o":208.3,"t":"2025-02-28T05:00:00Z","v":1407028,"vw":205.984145},{"c":198.61,"h":207.8206,"l":198.16,"n":23022,"o":207,"t":"2025-03-03T05:00:00Z","v":1018278,"vw":201.766791},{"c":198.01,"h":202.15,"l":195.59,"n":22919,"o":196.05,"t":"2025-03-04T05:00:00Z","v":978497,"vw":198.864363},{"c":200.15,"h":201.46,"l":197.31,"n":15763,"o":198.2,"t":"2025-03-05T05:00:00Z","v":783502,"vw":199.621269},{"c":197.27,"h":201.98,"l":196.16,"n":17121,"o":197.76,"t":"2025-03-06T05:00:00Z","v":579515,"vw":198.211364},{"c":198.8,"h":199.42,"l":194.25,"n":15836,"o":196.02,"t":"2025-03-07T05:00:00Z","v":510714,"vw":197.584958},{"c":190.41,"h":196.9,"l":189.49,"n":21639,"o":195.58,"t":"2025-03-10T04:00:00Z","v":790834,"vw":192.824167},{"c":191.36,"h":193.36,"l":187.431,"n":18931,"o":190.16,"t":"2025-03-11T04:00:00Z","v":704503,"vw":190.602747},{"c":189.21,"h":193.81,"l":188.3781,"n":16519,"o":193,"t":"2025-03-12T04:00:00Z","v":517754,"vw":190.052248},{"c":180.16,"h":187.83,"l":179.35,"n":20347,"o":187.59,"t":"2025-03-13T04:00:00Z","v":776947,"vw":181.697711},{"c":182.73,"h":182.9299,"l":179.446,"n":21602,"o":181.8,"t":"2025-03-14T04:00:00Z","v":1000653,"vw":181.695399},{"c":186.22,"h":188.39,"l":182.38,"n":19478,"o":182.38,"t":"2025-03-17T04:00:00Z","v":620422,"vw":186.160672},{"c":183.02,"h":186.04,"l":181.67,"n":14421,"o":185.61,"t":"2025-03-18T04:00:00Z","v":464849,"vw":182.986332},{"c":180.87,"h":184.39,"l":178.49,"n":21587,"o":183.4,"t":"2025-03-19T04:00:00Z","v":852130,"vw":180.821843},{"c":172.28,"h":178.38,"l":171.01,"n":32842,"o":178.21,"t":"2025-03-20T04:00:00Z","v":1486407,"vw":173.098191},{"c":175.3,"h":176.68,"l":169.5,"n":21960,"o":170.61,"t":"2025-03-21T04:00:00Z","v":1284605,"vw":174.765429},{"c":178.31,"h":181.01,"l":177.128,"n":14404,"o":178.9,"t":"2025-03-24T04:00:00Z","v":580527,"vw":178.556031},{"c":178.99,"h":180.58,"l":177.7,"n":14451,"o":179.29,"t":"2025-03-25T04:00:00Z","v":499950,"vw":178.98046},{"c":176.92,"h":179.77,"l":175.82,"n":12721,"o":179.34,"t":"2025-03-26T04:00:00Z","v":391129,"vw":177.244594},{"c":174.23,"h":176.62,"l":173.57,"n":14148,"o":176.3,"t":"2025-03-27T04:00:00Z","v":495194,"vw":174.780988},{"c":168.93,"h":173.51,"l":167,"n":19974,"o":173.28,"t":"2025-03-28T04:00:00Z","v":634231,"vw":169.046485},{"c":168.84,"h":169.91,"l":164,"n":18190,"o":167.09,"t":"2025-03-31T04:00:00Z","v":669780,"vw":168.055838},{"c":167.53,"h":172.21,"l":165.4701,"n":17411,"o":169.2,"t":"2025-04-01T04:00:00Z","v":731844,"vw":168.358508},{"c":169.06,"h":170.17,"l":165.64,"n":15488,"o":165.64,"t":"2025-04-02T04:00:00Z","v":540772,"vw":168.493034},{"c":155.55,"h":163.4,"l":152.71,"n":26233,"o":162.71,"t":"2025-04-03T04:00:00Z","v":963040,"vw":156.209547},{"c":144.67,"h":151.1,"l":144,"n":32659,"o":149.09,"t":"2025-04-04T04:00:00Z","v":1329342,"vw":146.443777},{"c":144.95,"h":149.64,"l":138.145,"n":31206,"o":141.03,"t":"2025-04-07T04:00:00Z","v":1198631,"vw":144.209489},{"c":143.33,"h":152.3199,"l":140.51,"n":27148,"o":150.27,"t":"2025-04-08T04:00:00Z","v":991366,"vw":146.023541},{"c":159,"h":160.03,"l":139.1253,"n":32019,"o":141.2,"t":"2025-04-09T04:00:00Z","v":1483687,"vw":152.373677},{"c":146.29,"h":155.95,"l":142.04,"n":23000,"o":154.02,"t":"2025-04-10T04:00:00Z","v":789344,"vw":146.553265},{"c":147.76,"h":147.83,"l":142.585,"n":15023,"o":145.98,"t":"2025-04-11T04:00:00Z","v":465065,"vw":146.427615},{"c":151.97,"h":153.36,"l":148.51,"n":17693,"o":151.02,"t":"2025-04-14T04:00:00Z","v":737272,"vw":151.546508},{"c":151.55,"h":155.12,"l":150.44,"n":16251,"o":152.1,"t":"2025-04-15T04:00:00Z","v":628554,"vw":152.12729},{"c":147.28,"h":152.07,"l":144.91,"n":19639,"o":149.57,"t":"2025-04-16T04:00:00Z","v":698349,"vw":148.242239},{"c":147.16,"h":148.285,"l":145.58,"n":12341,"o":148.04,"t":"2025-04-17T04:00:00Z","v":419899,"vw":146.975215},{"c":145.61,"h":146.01,"l":143.09,"n":14835,"o":146,"t":"2025-04-21T04:00:00Z","v":485523,"vw":145.192588},{"c":147.39,"h":148.41,"l":145.06,"n":15604,"o":146.79,"t":"2025-04-22T04:00:00Z","v":575375,"vw":147.124319},{"c":152.6,"h":159.15,"l":152.0737,"n":16170,"o":155.09,"t":"2025-04-23T04:00:00Z","v":523975,"vw":154.289727},{"c":158.03,"h":158.435,"l":152.74,"n":14065,"o":152.74,"t":"2025-04-24T04:00:00Z","v":413303,"vw":157.512483},{"c":159.12,"h":159.735,"l":155.2201,"n":12273,"o":157.82,"t":"2025-04-25T04:00:00Z","v":440748,"vw":158.523227},{"c":158.89,"h":162.02,"l":157.328,"n":14202,"o":159.72,"t":"2025-04-28T04:00:00Z","v":468851,"vw":158.947191},{"c":159.84,"h":160.85,"l":158.4181,"n":13860,"o":159.99,"t":"2025-04-29T04:00:00Z","v":522835,"vw":159.900605},{"c":156.91,"h":158.05,"l":153.44,"n":17839,"o":155.65,"t":"2025-04-30T04:00:00Z","v":846804,"vw":156.268646},{"c":158.46,"h":160.95,"l":157.1967,"n":18214,"o":160.54,"t":"2025-05-01T04:00:00Z","v":686101,"vw":159.338967},{"c":160.36,"h":162.12,"l":159.8,"n":16938,"o":161.35,"t":"2025-05-02T04:00:00Z","v":648639,"vw":160.781338},{"c":159.12,"h":162.872,"l":159.12,"n":13487,"o":159.54,"t":"2025-05-05T04:00:00Z","v":656298,"vw":160.530444},{"c":157.88,"h":159.71,"l":156.21,"n":15643,"o":157.27,"t":"2025-05-06T04:00:00Z","v":586111,"vw":158.22502},{"c":159.21,"h":161.16,"l":157.27,"n":27216,"o":158.87,"t":"2025-05-07T04:00:00Z","v":1373793,"vw":159.280195},{"c":179.71,"h":185.61,"l":173.38,"n":46853,"o":179,"t":"2025-05-08T04:00:00Z","v":2026545,"vw":181.041785},{"c":177.1,"h":181.9206,"l":176.815,"n":24329,"o":180.56,"t":"2025-05-09T04:00:00Z","v":879826,"vw":178.569689},{"c":186.6,"h":187.9999,"l":182.01,"n":21409,"o":184.8,"t":"2025-05-12T04:00:00Z","v":710482,"vw":186.048529},{"c":186.9,"h":189.615,"l":185.2041,"n":22090,"o":186.31,"t":"2025-05-13T04:00:00Z","v":800993,"vw":187.721927},{"c":184.38,"h":185.96,"l":182.6,"n":27206,"o":184.67,"t":"2025-05-14T04:00:00Z","v":1143818,"vw":184.529288},{"c":184.69,"h":185.3,"l":182.215,"n":21118,"o":184,"t":"2025-05-15T04:00:00Z","v":893214,"vw":184.095563},{"c":183.6,"h":183.93,"l":177,"n":24053,"o":179.97,"t":"2025-05-16T04:00:00Z","v":1089643,"vw":182.39366},{"c":183.75,"h":185.16,"l":178.62,"n":23562,"o":179.84,"t":"2025-05-19T04:00:00Z","v":763969,"vw":183.486647},{"c":185.89,"h":186.15,"l":180.15,"n":18400,"o":182.33,"t":"2025-05-20T04:00:00Z","v":741026,"vw":184.553195},{"c":183.6,"h":187.555,"l":182.17,"n":22927,"o":182.98,"t":"2025-05-21T04:00:00Z","v":941231,"vw":184.363712},{"c":180.63,"h":184.6075,"l":180.39,"n":19940,"o":183.28,"t":"2025-05-22T04:00:00Z","v":809848,"vw":182.00667},{"c":175.95,"h":176.83,"l":172.36,"n":23135,"o":176.11,"t":"2025-05-23T04:00:00Z","v":1057164,"vw":175.439307},{"c":176.65,"h":178.32,"l":173.97,"n":24028,"o":178.32,"t":"2025-05-27T04:00:00Z","v":1082532,"vw":176.564428},{"c":174.35,"h":178.015,"l":174.31,"n":20696,"o":176.37,"t":"2025-05-28T04:00:00Z","v":796632,"vw":175.596754},{"c":173.78,"h":175.82,"l":172.49,"n":26702,"o":175.82,"t":"2025-05-29T04:00:00Z","v":914041,"vw":173.864852},{"c":174.49,"h":175.5899,"l":171.01,"n":27785,"o":172.87,"t":"2025-05-30T04:00:00Z","v":4238717,"vw":174.418687},{"c":170.58,"h":174.773,"l":169.96,"n":26525,"o":173.44,"t":"2025-06-02T04:00:00Z","v":912307,"vw":170.956523},{"c":174.18,"h":175.08,"l":168.53,"n":19446,"o":170.47,"t":"2025-06-03T04:00:00Z","v":1014793,"vw":173.624452},{"c":175.65,"h":177.43,"l":174.72,"n":14953,"o":175.31,"t":"2025-06-04T04:00:00Z","v":571310,"vw":175.848518},{"c":174.57,"h":178.88,"l":173.69,"n":17585,"o":176.55,"t":"2025-06-05T04:00:00Z","v":664075,"vw":175.025092},{"c":178.23,"h":178.545,"l":174,"n":14412,"o":175.85,"t":"2025-06-06T04:00:00Z","v":501854,"vw":177.452618},{"c":176.69,"h":179.03,"l":176.22,"n":15099,"o":178.97,"t":"2025-06-09T04:00:00Z","v":507138,"vw":176.993266},{"c":180.76,"h":181.885,"l":178.145,"n":22432,"o":179.31,"t":"2025-06-10T04:00:00Z","v":892704,"vw":180.3731},{"c":176.58,"h":182.24,"l":176,"n":17286,"o":181.24,"t":"2025-06-11T04:00:00Z","v":610535,"vw":178.17055},{"c":175.84,"h":176.665,"l":172.12,"n":14449,"o":174.63,"t":"2025-06-12T04:00:00Z","v":424331,"vw":175.500905},{"c":170.75,"h":173.92,"l":170.18,"n":16375,"o":171.5,"t":"2025-06-13T04:00:00Z","v":549848,"vw":171.636038},{"c":172.58,"h":174.69,"l":171.66,"n":18693,"o":174.69,"t":"2025-06-16T04:00:00Z","v":599671,"vw":172.671893},{"c":168.58,"h":173.785,"l":168.54,"n":15780,"o":171.71,"t":"2025-06-17T04:00:00Z","v":719469,"vw":169.772709},{"c":165.02,"h":168.82,"l":164.48,"n":18128,"o":168,"t":"2025-06-18T04:00:00Z","v":584306,"vw":165.571276},{"c":163.06,"h":166.265,"l":158.54,"n":19844,"o":161.055,"t":"2025-06-20T04:00:00Z","v":1222856,"vw":162.930546},{"c":168.01,"h":168.2125,"l":161.53,"n":16639,"o":163.31,"t":"2025-06-23T04:00:00Z","v":831718,"vw":166.509236},{"c":172.75,"h":173.22,"l":169.345,"n":16132,"o":170.31,"t":"2025-06-24T04:00:00Z","v":677988,"vw":172.36638},{"c":173.1,"h":174.36,"l":171.66,"n":15617,"o":172.56,"t":"2025-06-25T04:00:00Z","v":517923,"vw":173.291148},{"c":174,"h":176.4,"l":172.51,"n":12109,"o":173.79,"t":"2025-06-26T04:00:00Z","v":376067,"vw":174.14178},{"c":174.93,"h":175.71,"l":172.8201,"n":16130,"o":174.93,"t":"2025-06-27T04:00:00Z","v":972258,"vw":174.666041},{"c":176.82,"h":178.55,"l":175.27,"n":18764,"o":175.63,"t":"2025-06-30T04:00:00Z","v":716923,"vw":177.201551},{"c":179.03,"h":183.04,"l":175.73,"n":16132,"o":176.63,"t":"2025-07-01T04:00:00Z","v":554048,"vw":179.327963},{"c":179.55,"h":179.8805,"l":176.77,"n":13657,"o":178.77,"t":"2025-07-02T04:00:00Z","v":421717,"vw":179.157444},{"c":182.83,"h":183.18,"l":180.11,"n":8356,"o":180.15,"t":"2025-07-03T04:00:00Z","v":273809,"vw":182.514841},{"c":179.97,"h":184.58,"l":179.72,"n":15669,"o":181.29,"t":"2025-07-07T04:00:00Z","v":483662,"vw":180.729998},{"c":183.31,"h":185.82,"l":179.67,"n":17852,"o":181.5,"t":"2025-07-08T04:00:00Z","v":563461,"vw":183.162535},{"c":181.73,"h":183.84,"l":179.16,"n":13247,"o":182.35,"t":"2025-07-09T04:00:00Z","v":407685,"vw":181.649984},{"c":177.75,"h":180.84,"l":174.29,"n":19633,"o":180.84,"t":"2025-07-10T04:00:00Z","v":634963,"vw":177.56289},{"c":169.88,"h":176.85,"l":169.73,"n":15982,"o":175.37,"t":"2025-07-11T04:00:00Z","v":722426,"vw":172.560812},{"c":168.1,"h":170,"l":166.645,"n":18705,"o":169.5,"t":"2025-07-14T04:00:00Z","v":549870,"vw":168.153799},{"c":163.03,"h":169.535,"l":162.9,"n":14544,"o":169.36,"t":"2025-07-15T04:00:00Z","v":433524,"vw":164.415178},{"c":166.84,"h":167.105,"l":162.46,"n":12600,"o":163.86,"t":"2025-07-16T04:00:00Z","v":513409,"vw":166.002199},{"c":164.48,"h":168.7355,"l":163.52,"n":20310,"o":167.37,"t":"2025-07-17T04:00:00Z","v":657607,"vw":165.310943},{"c":164.7,"h":165.72,"l":163.235,"n":13039,"o":165.47,"t":"2025-07-18T04:00:00Z","v":456989,"vw":164.563603},{"c":165.5,"h":167.16,"l":164.56,"n":13696,"o":165.79,"t":"2025-07-21T04:00:00Z","v":500792,"vw":165.855557},{"c":168.73,"h":169.62,"l":166.17,"n":15472,"o":166.55,"t":"2025-07-22T04:00:00Z","v":579380,"vw":168.245661},{"c":171.06,"h":171.885,"l":167.43,"n":15160,"o":170.97,"t":"2025-07-23T04:00:00Z","v":1121254,"vw":170.793798},{"c":168.95,"h":171.8055,"l":168.33,"n":17840,"o":170.58,"t":"2025-07-24T04:00:00Z","v":692407,"vw":169.372307},{"c":170.74,"h":170.92,"l":167.58,"n":12244,"o":169.13,"t":"2025-07-25T04:00:00Z","v":443722,"vw":169.898559},{"c":169.36,"h":172.13,"l":169.025,"n":10145,"o":170.95,"t":"2025-07-28T04:00:00Z","v":357098,"vw":169.980633},{"c":168.51,"h":170.46,"l":166.62,"n":11444,"o":170.46,"t":"2025-07-29T04:00:00Z","v":436885,"vw":168.376103},{"c":163.97,"h":169.98,"l":163.15,"n":13827,"o":169.31,"t":"2025-07-30T04:00:00Z","v":458864,"vw":165.220118},{"c":157.71,"h":164.11,"l":157.27,"n":18059,"o":163.67,"t":"2025-07-31T04:00:00Z","v":605238,"vw":159.086765},{"c":150.99,"h":156.405,"l":150.805,"n":25663,"o":155.27,"t":"2025-08-01T04:00:00Z","v":854484,"vw":151.680391},{"c":153.3,"h":154.28,"l":151.38,"n":21517,"o":153.24,"t":"2025-08-04T04:00:00Z","v":804000,"vw":153.039172},{"c":149.33,"h":152,"l":146.68,"n":22077,"o":151.53,"t":"2025-08-05T04:00:00Z","v":881650,"vw":149.261777},{"c":151.31,"h":151.74,"l":146.43,"n":27925,"o":149.61,"t":"2025-08-06T04:00:00Z","v":1183117,"vw":149.530154},{"c":157.74,"h":166.35,"l":153.85,"n":53484,"o":164.97,"t":"2025-08-07T04:00:00Z","v":2386080,"vw":159.244085},{"c":158,"h":161,"l":156.2298,"n":25247,"o":157.32,"t":"2025-08-08T04:00:00Z","v":1084861,"vw":158.114344},{"c":151.8,"h":164.63,"l":151.76,"n":26861,"o":160,"t":"2025-08-11T04:00:00Z","v":993761,"vw":154.614256},{"c":152.93,"h":154.85,"l":150.86,"n":19755,"o":152.07,"t":"2025-08-12T04:00:00Z","v":713282,"vw":152.768282},{"c":160.8,"h":160.88,"l":153.27,"n":19704,"o":153.4,"t":"2025-08-13T04:00:00Z","v":732780,"vw":159.139083},{"c":159.3,"h":161.145,"l":157.01,"n":17334,"o":158.77,"t":"2025-08-14T04:00:00Z","v":685521,"vw":159.335506},{"c":157.71,"h":159.9193,"l":155.92,"n":20022,"o":159.04,"t":"2025-08-15T04:00:00Z","v":879815,"vw":158.09384},{"c":164.6,"h":166.89,"l":159.31,"n":18373,"o":161,"t":"2025-08-18T04:00:00Z","v":719657,"vw":164.276529},{"c":167.53,"h":170.939,"l":165.2117,"n":19402,"o":165.5,"t":"2025-08-19T04:00:00Z","v":735618,"vw":167.701608},{"c":166.44,"h":169.89,"l":166.2412,"n":19543,"o":167.09,"t":"2025-08-20T04:00:00Z","v":742873,"vw":167.620415},{"c":166.4,"h":166.67,"l":162.88,"n":13683,"o":165,"t":"2025-08-21T04:00:00Z","v":499482,"vw":165.78554},{"c":174.95,"h":177.655,"l":166.8279,"n":21550,"o":167.14,"t":"2025-08-22T04:00:00Z","v":802998,"vw":174.92159},{"c":172.51,"h":174.2,"l":171.18,"n":16182,"o":173.97,"t":"2025-08-25T04:00:00Z","v":508184,"vw":172.349576},{"c":170.28,"h":174.1599,"l":170.26,"n":17898,"o":171.64,"t":"2025-08-26T04:00:00Z","v":1146252,"vw":170.796977},{"c":173.55,"h":174.41,"l":169.07,"n":16940,"o":170.02,"t":"2025-08-27T04:00:00Z","v":631551,"vw":173.339826},{"c":174.18,"h":175.55,"l":171.1687,"n":16599,"o":174.05,"t":"2025-08-28T04:00:00Z","v":1096602,"vw":173.836913},{"c":176.36,"h":176.84,"l":172.7006,"n":15525,"o":173.65,"t":"2025-08-29T04:00:00Z","v":492000,"vw":176.047286},{"c":174.7,"h":175.3,"l":171.745,"n":18743,"o":172.73,"t":"2025-09-02T04:00:00Z","v":544630,"vw":174.091496},{"c":174.05,"h":175.12,"l":170.08,"n":16975,"o":173.87,"t":"2025-09-03T04:00:00Z","v":586917,"vw":172.951712},{"c":168.09,"h":172.44,"l":166.84,"n":16315,"o":172.44,"t":"2025-09-04T04:00:00Z","v":621491,"vw":169.022752},{"c":169.46,"h":173.45,"l":167.75,"n":24555,"o":168.5,"t":"2025-09-05T04:00:00Z","v":947324,"vw":169.371226},{"c":164.45,"h":170.17,"l":161.47,"n":31928,"o":169.85,"t":"2025-09-08T04:00:00Z","v":1411011,"vw":163.328307},{"c":165.02,"h":165.39,"l":161.42,"n":21790,"o":164.31,"t":"2025-09-09T04:00:00Z","v":675716,"vw":164.294082},{"c":153.1,"h":164.05,"l":150.87,"n":40032,"o":162.58,"t":"2025-09-10T04:00:00Z","v":1810299,"vw":154.617724},{"c":157.85,"h":158.24,"l":153,"n":27646,"o":155.1,"t":"2025-09-11T04:00:00Z","v":1380261,"vw":156.551447},{"c":156.09,"h":158.12,"l":154.695,"n":16141,"o":158.12,"t":"2025-09-12T04:00:00Z","v":546346,"vw":156.298784},{"c":154.55,"h":158.1,"l":152.82,"n":18632,"o":157.35,"t":"2025-09-15T04:00:00Z","v":604175,"vw":154.423996},{"c":154.57,"h":155.1,"l":152.1,"n":21275,"o":154.175,"t":"2025-09-16T04:00:00Z","v":712545,"vw":154.287939},{"c":153.46,"h":158.65,"l":152.69,"n":21771,"o":154.33,"t":"2025-09-17T04:00:00Z","v":807019,"vw":154.545217},{"c":155.87,"h":155.94,"l":153.49,"n":19757,"o":154.3,"t":"2025-09-18T04:00:00Z","v":744825,"vw":155.019616},{"c":156.2,"h":158,"l":153.63,"n":20125,"o":156.19,"t":"2025-09-19T04:00:00Z","v":1733551,"vw":156.06128},{"c":156.43,"h":158.9457,"l":153.98,"n":18873,"o":155.09,"t":"2025-09-22T04:00:00Z","v":698591,"vw":156.881418},{"c":154.04,"h":158.62,"l":153.01,"n":22195,"o":157.81,"t":"2025-09-23T04:00:00Z","v":1035548,"vw":154.760695},{"c":156.43,"h":157.085,"l":153.31,"n":19276,"o":154.04,"t":"2025-09-24T04:00:00Z","v":885198,"vw":155.791248},{"c":149.99,"h":155.5,"l":149.6,"n":22512,"o":154.81,"t":"2025-09-25T04:00:00Z","v":764088,"vw":150.69577},{"c":151.84,"h":153.2,"l":149.49,"n":19060,"o":149.92,"t":"2025-09-26T04:00:00Z","v":788007,"vw":151.775366},{"c":154.5,"h":155.59,"l":151.05,"n":20413,"o":153.51,"t":"2025-09-29T04:00:00Z","v":809995,"vw":154.186939},{"c":150.79,"h":154.94,"l":149.92,"n":18586,"o":152.99,"t":"2025-09-30T04:00:00Z","v":720292,"vw":151.001943},{"c":152.3,"h":152.31,"l":148.175,"n":20381,"o":149.53,"t":"2025-10-01T04:00:00Z","v":784186,"vw":151.022092},{"c":152.77,"h":154.72,"l":150.37,"n":19683,"o":151.98,"t":"2025-10-02T04:00:00Z","v":626814,"vw":152.392607},{"c":154.12,"h":155.525,"l":152.4844,"n":15169,"o":153.37,"t":"2025-10-03T04:00:00Z","v":451916,"vw":154.228534},{"c":152.51,"h":154.73,"l":151.51,"n":15164,"o":153.62,"t":"2025-10-06T04:00:00Z","v":460522,"vw":152.741478},{"c":149.87,"h":153.64,"l":149.315,"n":16523,"o":153.29,"t":"2025-10-07T04:00:00Z","v":460011,"vw":150.277998},{"c":151.06,"h":151.665,"l":149.52,"n":11310,"o":150.57,"t":"2025-10-08T04:00:00Z","v":289162,"vw":150.968365},{"c":150.53,"h":151.645,"l":149.7,"n":12668,"o":151.17,"t":"2025-10-09T04:00:00Z","v":414903,"vw":150.576974},{"c":142.38,"h":151.49,"l":142.38,"n":21503,"o":150.85,"t":"2025-10-10T04:00:00Z","v":647423,"vw":144.547254},{"c":146.7,"h":147.03,"l":143.06,"n":17836,"o":143.65,"t":"2025-10-13T04:00:00Z","v":480689,"vw":145.952091},{"c":146.98,"h":148.725,"l":143.26,"n":16761,"o":144.3,"t":"2025-10-14T04:00:00Z","v":567556,"vw":146.651186},{"c":142.97,"h":148.27,"l":142.61,"n":15458,"o":148.27,"t":"2025-10-15T04:00:00Z","v":481388,"vw":144.096514},{"c":142.2,"h":145.825,"l":140.835,"n":13479,"o":144.01,"t":"2025-10-16T04:00:00Z","v":401110,"vw":142.598894},{"c":144.52,"h":146,"l":141.395,"n":13203,"o":142.21,"t":"2025-10-17T04:00:00Z","v":500842,"vw":144.455758},{"c":145,"h":148.08,"l":143.45,"n":14697,"o":145.05,"t":"2025-10-20T04:00:00Z","v":572241,"vw":145.416964},{"c":155.08,"h":157.49,"l":142.77,"n":22138,"o":150.45,"t":"2025-10-21T04:00:00Z","v":989295,"vw":152.863178},{"c":156.47,"h":157.22,"l":153.75,"n":20913,"o":154.77,"t":"2025-10-22T04:00:00Z","v":709906,"vw":155.987443},{"c":156.73,"h":157.15,"l":151.6043,"n":21953,"o":153.77,"t":"2025-10-23T04:00:00Z","v":749654,"vw":155.046806},{"c":159.4,"h":160.2,"l":156.1465,"n":18986,"o":157.8,"t":"2025-10-24T04:00:00Z","v":743193,"vw":158.963198},{"c":162.45,"h":164.04,"l":160,"n":24579,"o":161.29,"t":"2025-10-27T04:00:00Z","v":1005985,"vw":162.887887},{"c":161.9,"h":163.27,"l":159.9,"n":16294,"o":161.18,"t":"2025-10-28T04:00:00Z","v":666968,"vw":161.839037},{"c":162.85,"h":165.27,"l":161.69,"n":29206,"o":163.5,"t":"2025-10-29T04:00:00Z","v":1172905,"vw":163.360729},{"c":159.15,"h":163.485,"l":158.98,"n":18557,"o":161.68,"t":"2025-10-30T04:00:00Z","v":612920,"vw":160.563709},{"c":163.54,"h":163.625,"l":159.72,"n":20849,"o":160.25,"t":"2025-10-31T04:00:00Z","v":978950,"vw":162.32843},{"c":161.71,"h":164,"l":157.8,"n":22644,"o":162.08,"t":"2025-11-03T05:00:00Z","v":826869,"vw":160.825963},{"c":158.45,"h":162.265,"l":156.34,"n":21336,"o":161.98,"t":"2025-11-04T05:00:00Z","v":779707,"vw":158.569222},{"c":160.91,"h":161.4,"l":155.775,"n":24900,"o":158.52,"t":"2025-11-05T05:00:00Z","v":1064402,"vw":159.826802},{"c":168,"h":172.5,"l":155,"n":41310,"o":167.57,"t":"2025-11-06T05:00:00Z","v":1997559,"vw":165.139391},{"c":175.3,"h":175.76,"l":165.94,"n":34802,"o":166.88,"t":"2025-11-07T05:00:00Z","v":1539863,"vw":173.128392},{"c":182.4,"h":183.83,"l":177,"n":36767,"o":177.7,"t":"2025-11-10T05:00:00Z","v":1809345,"vw":181.635442},{"c":180.16,"h":182.72,"l":177.9,"n":22515,"o":181,"t":"2025-11-11T05:00:00Z","v":1013251,"vw":180.536207},{"c":180.12,"h":183.445,"l":179.73,"n":18483,"o":180.52,"t":"2025-11-12T05:00:00Z","v":681004,"vw":180.47366},{"c":180.47,"h":182.6,"l":177.8015,"n":26890,"o":177.94,"t":"2025-11-13T05:00:00Z","v":1448871,"vw":180.529782},{"c":179.02,"h":181.49,"l":175.82,"n":24283,"o":177.21,"t":"2025-11-14T05:00:00Z","v":1128695,"vw":179.572836},{"c":177.78,"h":182.3,"l":177.61,"n":28743,"o":177.8,"t":"2025-11-17T05:00:00Z","v":1416875,"vw":179.291169},{"c":178.71,"h":180.655,"l":171.4139,"n":29863,"o":176.84,"t":"2025-11-18T05:00:00Z","v":1857051,"vw":177.465196},{"c":180.93,"h":183.9,"l":178.88,"n":25356,"o":180.33,"t":"2025-11-19T05:00:00Z","v":1335624,"vw":181.059722},{"c":178.62,"h":183.6699,"l":176.245,"n":25719,"o":182.28,"t":"2025-11-20T05:00:00Z","v":1114614,"vw":179.423638},{"c":180.98,"h":185.32,"l":178.9601,"n":27118,"o":179.91,"t":"2025-11-21T05:00:00Z","v":1009861,"vw":182.035059},{"c":183.23,"h":187.17,"l":179,"n":21213,"o":181.99,"t":"2025-11-24T05:00:00Z","v":793855,"vw":183.968484},{"c":185.8,"h":186.3,"l":183.43,"n":21864,"o":184.61,"t":"2025-11-25T05:00:00Z","v":931810,"vw":184.99267},{"c":184.69,"h":186.87,"l":184.26,"n":14395,"o":184.71,"t":"2025-11-26T05:00:00Z","v":552083,"vw":185.177923},{"c":187,"h":187.87,"l":184.085,"n":9218,"o":184.72,"t":"2025-11-28T05:00:00Z","v":302113,"vw":186.93311},{"c":190.42,"h":192.3315,"l":185.47,"n":23682,"o":186.07,"t":"2025-12-01T05:00:00Z","v":935767,"vw":190.577124},{"c":192.99,"h":193.05,"l":188.9,"n":16655,"o":191.55,"t":"2025-12-02T05:00:00Z","v":588919,"vw":192.0192},{"c":200,"h":200,"l":192.065,"n":23566,"o":192.83,"t":"2025-12-03T05:00:00Z","v":1087424,"vw":198.5954},{"c":201.5,"h":203.43,"l":197.505,"n":24146,"o":200,"t":"2025-12-04T05:00:00Z","v":1191531,"vw":201.030663},{"c":203.6,"h":204.34,"l":200.3274,"n":21005,"o":200.54,"t":"2025-12-05T05:00:00Z","v":975505,"vw":203.305337},{"c":203.64,"h":205.54,"l":201.48,"n":20642,"o":204.625,"t":"2025-12-08T05:00:00Z","v":898510,"vw":203.29901},{"c":207.97,"h":211.42,"l":202.39,"n":24492,"o":202.39,"t":"2025-12-09T05:00:00Z","v":1023919,"vw":208.924884},{"c":211.72,"h":213.1099,"l":206.4001,"n":21606,"o":206.72,"t":"2025-12-10T05:00:00Z","v":793438,"vw":210.000957},{"c":211.11,"h":214.52,"l":210.5775,"n":22535,"o":210.98,"t":"2025-12-11T05:00:00Z","v":730798,"vw":212.149294},{"c":209.63,"h":212.9699,"l":207.49,"n":22836,"o":210.89,"t":"2025-12-12T05:00:00Z","v":669374,"vw":209.448948},{"c":212.14,"h":214.425,"l":207.421,"n":20954,"o":210.12,"t":"2025-12-15T05:00:00Z","v":823560,"vw":212.094306},{"c":205.85,"h":212.93,"l":203.103,"n":22472,"o":207.9,"t":"2025-12-16T05:00:00Z","v":805844,"vw":206.135188},{"c":204.33,"h":211.0335,"l":203.56,"n":24012,"o":203.56,"t":"2025-12-17T05:00:00Z","v":873530,"vw":205.434994},{"c":207.02,"h":208.43,"l":200.97,"n":19185,"o":204.06,"t":"2025-12-18T05:00:00Z","v":814397,"vw":205.996729},{"c":209.17,"h":211.26,"l":206.44,"n":20962,"o":206.71,"t":"2025-12-19T05:00:00Z","v":1982126,"vw":209.16713},{"c":211.59,"h":212,"l":207.5332,"n":16254,"o":209.13,"t":"2025-12-22T05:00:00Z","v":481852,"vw":210.656599},{"c":208,"h":211.82,"l":206.68,"n":16852,"o":211.82,"t":"2025-12-23T05:00:00Z","v":591069,"vw":207.969767},{"c":209.08,"h":210.56,"l":207.18,"n":6433,"o":207.18,"t":"2025-12-24T05:00:00Z","v":189038,"vw":209.251821},{"c":211.41,"h":211.54,"l":208.315,"n":11751,"o":208.59,"t":"2025-12-26T05:00:00Z","v":270092,"vw":210.770124},{"c":211.64,"h":213.21,"l":209.81,"n":15637,"o":209.81,"t":"2025-12-29T05:00:00Z","v":438242,"vw":211.617909},{"c":206.31,"h":211.345,"l":205.8,"n":16003,"o":209.89,"t":"2025-12-30T05:00:00Z","v":500957,"vw":207.371031},{"c":204.88,"h":206.86,"l":204.83,"n":10146,"o":205.73,"t":"2025-12-31T05:00:00Z","v":351833,"vw":205.378203},{"c":200.46,"h":205.26,"l":199.795,"n":21998,"o":204.82,"t":"2026-01-02T05:00:00Z","v":692011,"vw":201.623453},{"c":206.61,"h":210,"l":200.39,"n":20135,"o":200.39,"t":"2026-01-05T05:00:00Z","v":679163,"vw":206.67144},{"c":218.38,"h":218.44,"l":205.835,"n":25980,"o":205.835,"t":"2026-01-06T05:00:00Z","v":981705,"vw":216.10009},{"c":218.2,"h":220.565,"l":213.21,"n":19842,"o":218,"t":"2026-01-07T05:00:00Z","v":771559,"vw":217.51592},{"c":219.78,"h":221.99,"l":215.015,"n":21343,"o":216.04,"t":"2026-01-08T05:00:00Z","v":795013,"vw":219.496617},{"c":211.93,"h":221.1,"l":211.58,"n":19903,"o":220,"t":"2026-01-09T05:00:00Z","v":621396,"vw":212.921326},{"c":211.82,"h":213.17,"l":208.99,"n":17443,"o":211.06,"t":"2026-01-12T05:00:00Z","v":587144,"vw":211.660759},{"c":211.99,"h":214.614,"l":208.98,"n":17756,"o":212.06,"t":"2026-01-13T05:00:00Z","v":786123,"vw":212.08477},{"c":221.4,"h":221.96,"l":212,"n":19568,"o":214.57,"t":"2026-01-14T05:00:00Z","v":815460,"vw":220.058045},{"c":215.24,"h":222.53,"l":214.31,"n":18341,"o":221.26,"t":"2026-01-15T05:00:00Z","v":718723,"vw":217.008661},{"c":212.61,"h":216.63,"l":212.46,"n":15288,"o":214.665,"t":"2026-01-16T05:00:00Z","v":532029,"vw":213.882679},{"c":206.48,"h":211.55,"l":204.68,"n":18269,"o":208.42,"t":"2026-01-20T05:00:00Z","v":658087,"vw":206.936228},{"c":212.95,"h":216.18,"l":206.56,"n":18013,"o":209.28,"t":"2026-01-21T05:00:00Z","v":795592,"vw":213.285472},{"c":219.05,"h":219.99,"l":214.48,"n":13455,"o":214.48,"t":"2026-01-22T05:00:00Z","v":455596,"vw":218.727331},{"c":218.21,"h":221.06,"l":216.925,"n":16847,"o":218.46,"t":"2026-01-23T05:00:00Z","v":694728,"vw":218.555405},{"c":220.44,"h":222,"l":218.22,"n":14492,"o":219.77,"t":"2026-01-26T05:00:00Z","v":605917,"vw":220.3286},{"c":218.04,"h":220.48,"l":212.5001,"n":16340,"o":220.48,"t":"2026-01-27T05:00:00Z","v":635684,"vw":217.08303},{"c":218.35,"h":222.26,"l":217.175,"n":20216,"o":219.61,"t":"2026-01-28T05:00:00Z","v":795931,"vw":218.8726},{"c":208.92,"h":217.04,"l":202.41,"n":22658,"o":216.33,"t":"2026-01-29T05:00:00Z","v":676087,"vw":207.604888},{"c":208.6,"h":209.49,"l":204.75,"n":14451,"o":206.86,"t":"2026-01-30T05:00:00Z","v":489787,"vw":208.271117},{"c":210.42,"h":214.43,"l":206.77,"n":17475,"o":208,"t":"2026-02-02T05:00:00Z","v":568282,"vw":210.873622},{"c":183.33,"h":205.925,"l":178.83,"n":53334,"o":205.925,"t":"2026-02-03T05:00:00Z","v":2444264,"vw":183.434122},{"c":184.78,"h":185.7142,"l":173.45,"n":37599,"o":179.66,"t":"2026-02-04T05:00:00Z","v":1540483,"vw":182.047427},{"c":177.47,"h":186.28,"l":173.4601,"n":36889,"o":181.84,"t":"2026-02-05T05:00:00Z","v":1518413,"vw":176.393299},{"c":186.68,"h":186.97,"l":179.03,"n":22343,"o":179.03,"t":"2026-02-06T05:00:00Z","v":819616,"vw":185.065841},{"c":190.53,"h":190.71,"l":180.427,"n":21642,"o":181.58,"t":"2026-02-09T05:00:00Z","v":927288,"vw":186.785663},{"c":191.61,"h":193.83,"l":189.27,"n":16188,"o":191.12,"t":"2026-02-10T05:00:00Z","v":724684,"vw":191.49919},{"c":177.99,"h":191.71,"l":177.56,"n":26694,"o":191.71,"t":"2026-02-11T05:00:00Z","v":1257804,"vw":181.346989},{"c":163.12,"h":177.975,"l":160.13,"n":43897,"o":176.62,"t":"2026-02-12T05:00:00Z","v":2101674,"vw":164.137355},{"c":166.37,"h":167.85,"l":162.23,"n":27372,"o":165,"t":"2026-02-13T05:00:00Z","v":1145769,"vw":165.842034},{"c":162.2,"h":170.055,"l":159.645,"n":28203,"o":168.55,"t":"2026-02-17T05:00:00Z","v":1488144,"vw":163.291121},{"c":167.69,"h":170.46,"l":161.86,"n":27120,"o":164.45,"t":"2026-02-18T05:00:00Z","v":1306109,"vw":167.496433},{"c":139.16,"h":140.2,"l":128.78,"n":92106,"o":131.8,"t":"2026-02-19T05:00:00Z","v":5423290,"vw":135.115418},{"c":138.85,"h":145.53,"l":136.7528,"n":46818,"o":139.06,"t":"2026-02-20T05:00:00Z","v":2414516,"vw":139.993847},{"c":129.96,"h":137.2,"l":129.04,"n":36632,"o":136.5,"t":"2026-02-23T05:00:00Z","v":1777939,"vw":130.841463},{"c":128.82,"h":132.76,"l":128,"n":31118,"o":130.5,"t":"2026-02-24T05:00:00Z","v":1844014,"vw":130.313064},{"c":131.08,"h":132,"l":125.57,"n":26522,"o":130.38,"t":"2026-02-25T05:00:00Z","v":1336111,"vw":130.543675},{"c":138.62,"h":139.995,"l":132.23,"n":23523,"o":132.75,"t":"2026-02-26T05:00:00Z","v":982937,"vw":137.577532},{"c":141,"h":141.12,"l":134.01,"n":24421,"o":135.49,"t":"2026-02-27T05:00:00Z","v":1806147,"vw":138.830629},{"c":139.16,"h":142.5,"l":138.15,"n":21843,"o":138.56,"t":"2026-03-02T05:00:00Z","v":1023832,"vw":140.432819},{"c":140.77,"h":142.28,"l":135.975,"n":17843,"o":136.25,"t":"2026-03-03T05:00:00Z","v":840887,"vw":140.216194},{"c":140.9,"h":145,"l":140,"n":18358,"o":140.49,"t":"2026-03-04T05:00:00Z","v":721575,"vw":141.84809},{"c":144.58,"h":148.34,"l":142.805,"n":32012,"o":143.44,"t":"2026-03-05T05:00:00Z","v":2323891,"vw":145.405247},{"c":145.87,"h":147.69,"l":139.9595,"n":25949,"o":141.92,"t":"2026-03-06T05:00:00Z","v":1540299,"vw":145.756616},{"c":146.26,"h":146.99,"l":140.52,"n":24745,"o":143.51,"t":"2026-03-09T04:00:00Z","v":1728200,"vw":145.655985},{"c":142.18,"h":144.9914,"l":138.62,"n":23951,"o":144.8,"t":"2026-03-10T04:00:00Z","v":1590159,"vw":141.725221},{"c":141.98,"h":145.69,"l":137.47,"n":24040,"o":143.2,"t":"2026-03-11T04:00:00Z","v":1084709,"vw":141.504785},{"c":135.81,"h":142.47,"l":135.63,"n":26803,"o":140,"t":"2026-03-12T04:00:00Z","v":1380974,"vw":137.899472},{"c":137.14,"h":140.715,"l":135.22,"n":25722,"o":137.77,"t":"2026-03-13T04:00:00Z","v":1356288,"vw":137.634928},{"c":137.05,"h":141.84,"l":136.05,"n":24340,"o":139.2,"t":"2026-03-16T04:00:00Z","v":1339969,"vw":137.665087},{"c":136.46,"h":141.95,"l":135.89,"n":20509,"o":138.05,"t":"2026-03-17T04:00:00Z","v":1176674,"vw":137.260938},{"c":133.98,"h":137.52,"l":133.61,"n":18126,"o":135.51,"t":"2026-03-18T04:00:00Z","v":845146,"vw":135.107819},{"c":135.67,"h":140,"l":133.61,"n":24778,"o":133.61,"t":"2026-03-19T04:00:00Z","v":1210685,"vw":135.845257},{"c":137.43,"h":137.51,"l":134,"n":24760,"o":134.89,"t":"2026-03-20T04:00:00Z","v":2491350,"vw":137.020338},{"c":135.72,"h":140.4,"l":135.0526,"n":27353,"o":139.35,"t":"2026-03-23T04:00:00Z","v":1217711,"vw":136.768669},{"c":133.04,"h":135.28,"l":131.2,"n":19069,"o":133.8,"t":"2026-03-24T04:00:00Z","v":842387,"vw":133.433368},{"c":133.26,"h":137,"l":130.05,"n":19961,"o":135.25,"t":"2026-03-25T04:00:00Z","v":1182024,"vw":133.263033},{"c":136.15,"h":139.34,"l":134.24,"n":17165,"o":134.55,"t":"2026-03-26T04:00:00Z","v":622883,"vw":136.563723},{"c":135.19,"h":137.195,"l":132.46,"n":21826,"o":134.25,"t":"2026-03-27T04:00:00Z","v":989791,"vw":135.048476},{"c":136.18,"h":138.8,"l":135.16,"n":21791,"o":135.4,"t":"2026-03-30T04:00:00Z","v":906323,"vw":136.37088},{"c":135.4,"h":139.58,"l":134.78,"n":24255,"o":137.79,"t":"2026-03-31T04:00:00Z","v":990733,"vw":136.056834},{"c":135.12,"h":136.62,"l":130.9,"n":23390,"o":135.42,"t":"2026-04-01T04:00:00Z","v":935003,"vw":135.172952},{"c":137.99,"h":141.275,"l":133.985,"n":23056,"o":134.32,"t":"2026-04-02T04:00:00Z","v":846169,"vw":137.347532},{"c":137.02,"h":138.8,"l":135.62,"n":17505,"o":137.85,"t":"2026-04-06T04:00:00Z","v":1000355,"vw":137.234438},{"c":134.22,"h":137.9,"l":131.85,"n":23407,"o":136.35,"t":"2026-04-07T04:00:00Z","v":1087053,"vw":133.8191},{"c":129.99,"h":137.2,"l":129.66,"n":31200,"o":136.15,"t":"2026-04-08T04:00:00Z","v":2029752,"vw":130.96344},{"c":123.85,"h":131,"l":122.7,"n":45314,"o":130.45,"t":"2026-04-09T04:00:00Z","v":2555639,"vw":124.189416},{"c":122.47,"h":125.16,"l":121.835,"n":29270,"o":124.03,"t":"2026-04-10T04:00:00Z","v":1521407,"vw":123.024558},{"c":124.99,"h":125.63,"l":121.63,"n":37866,"o":123.01,"t":"2026-04-13T04:00:00Z","v":1992473,"vw":124.657621},{"c":127.41,"h":128.92,"l":125.3,"n":22673,"o":126.21,"t":"2026-04-14T04:00:00Z","v":937162,"vw":127.490248},{"c":128.42,"h":132.115,"l":127.8,"n":21259,"o":129.04,"t":"2026-04-15T04:00:00Z","v":1063792,"vw":129.189877},{"c":126.81,"h":130.45,"l":126.09,"n":25018,"o":129.47,"t":"2026-04-16T04:00:00Z","v":1349540,"vw":127.442381},{"c":131.34,"h":133.6175,"l":128.35,"n":26455,"o":129.73,"t":"2026-04-17T04:00:00Z","v":1461986,"vw":131.139437},{"c":131.9,"h":133.61,"l":130.32,"n":18786,"o":131.86,"t":"2026-04-20T04:00:00Z","v":962259,"vw":131.456244},{"c":132.12,"h":135,"l":131.31,"n":21867,"o":131.96,"t":"2026-04-21T04:00:00Z","v":971855,"vw":132.905037},{"c":129.12,"h":133.47,"l":126.815,"n":21382,"o":132.75,"t":"2026-04-22T04:00:00Z","v":1216813,"vw":129.306697},{"c":120.77,"h":125.84,"l":117.83,"n":42802,"o":125.01,"t":"2026-04-23T04:00:00Z","v":2451170,"vw":120.699762},{"c":118.98,"h":121.28,"l":117.49,"n":25174,"o":120.5,"t":"2026-04-24T04:00:00Z","v":1267689,"vw":118.846803},{"c":116.31,"h":121.68,"l":116.3,"n":24854,"o":120.21,"t":"2026-04-27T04:00:00Z","v":1172876,"vw":117.530685},{"c":114.15,"h":119.78,"l":113.83,"n":28942,"o":118.31,"t":"2026-04-28T04:00:00Z","v":1524115,"vw":115.645475},{"c":112.91,"h":113.4468,"l":110.93,"n":27077,"o":112.38,"t":"2026-04-29T04:00:00Z","v":1715384,"vw":112.242761},{"c":113.78,"h":113.95,"l":109.7,"n":26805,"o":111.39,"t":"2026-04-30T04:00:00Z","v":1388957,"vw":112.97301},{"c":112.33,"h":116.3087,"l":111.71,"n":25696,"o":114,"t":"2026-05-01T04:00:00Z","v":1133454,"vw":112.935104},{"c":110.6,"h":113.85,"l":108.12,"n":28501,"o":112.81,"t":"2026-05-04T04:00:00Z","v":1455982,"vw":110.214064},{"c":109.64,"h":111.01,"l":107.4925,"n":22866,"o":110.29,"t":"2026-05-05T04:00:00Z","v":1339497,"vw":109.268817},{"c":106.97,"h":110.096,"l":106.63,"n":36186,"o":109.03,"t":"2026-05-06T04:00:00Z","v":1890261,"vw":107.527119},{"c":104.24,"h":111.4,"l":99.65,"n":49858,"o":103,"t":"2026-05-07T04:00:00Z","v":3576484,"vw":103.260237},{"c":99.23,"h":103.65,"l":98.76,"n":35891,"o":103.11,"t":"2026-05-08T04:00:00Z","v":2436718,"vw":99.824947},{"c":97.35,"h":99.38,"l":95.4,"n":34284,"o":99.27,"t":"2026-05-11T04:00:00Z","v":1687157,"vw":97.013811},{"c":95.14,"h":99.05,"l":94.96,"n":32653,"o":98.3,"t":"2026-05-12T04:00:00Z","v":1537238,"vw":95.437322},{"c":90.39,"h":94.335,"l":89.25,"n":41269,"o":93.71,"t":"2026-05-13T04:00:00Z","v":2667237,"vw":90.576866},{"c":89.69,"h":93.35,"l":89.69,"n":31874,"o":91.07,"t":"2026-05-14T04:00:00Z","v":2182228,"vw":90.487637},{"c":93.02,"h":93.46,"l":89.62,"n":33326,"o":90.32,"t":"2026-05-15T04:00:00Z","v":2209876,"vw":92.426168},{"c":100.44,"h":100.45,"l":91.24,"n":47129,"o":93.63,"t":"2026-05-18T04:00:00Z","v":3527298,"vw":98.210056},{"c":100.51,"h":106.7699,"l":99.709,"n":40799,"o":101.81,"t":"2026-05-19T04:00:00Z","v":2632521,"vw":102.029036},{"c":104.3,"h":105.06,"l":96.97,"n":29241,"o":98.87,"t":"2026-05-20T04:00:00Z","v":1722820,"vw":102.355374},{"c":103.19,"h":104.1,"l":99.335,"n":25551,"o":102.52,"t":"2026-05-21T04:00:00Z","v":1783046,"vw":102.980031},{"c":102.69,"h":105.87,"l":101.57,"n":21169,"o":103.71,"t":"2026-05-22T04:00:00Z","v":1131194,"vw":102.874996},{"c":99.69,"h":101.99,"l":99.5,"n":21419,"o":101.44,"t":"2026-05-26T04:00:00Z","v":1329998,"vw":100.14929},{"c":101.68,"h":103.94,"l":99.23,"n":22571,"o":99.46,"t":"2026-05-27T04:00:00Z","v":1018218,"vw":101.868527},{"c":101.43,"h":102.99,"l":99.9214,"n":26908,"o":99.96,"t":"2026-05-28T04:00:00Z","v":1896537,"vw":101.531862},{"c":102.46,"h":104.25,"l":99.19,"n":23121,"o":100.72,"t":"2026-05-29T04:00:00Z","v":1578881,"vw":102.577644},{"c":108.76,"h":111.36,"l":103.374,"n":42046,"o":105,"t":"2026-06-01T04:00:00Z","v":16724990,"vw":108.711491},{"c":103.23,"h":106,"l":101.14,"n":28889,"o":105.39,"t":"2026-06-02T04:00:00Z","v":1632997,"vw":103.071017},{"c":97.28,"h":101.93,"l":96.945,"n":24915,"o":101.77,"t":"2026-06-03T04:00:00Z","v":1534812,"vw":97.779864},{"c":97.59,"h":101.5,"l":96.71,"n":24945,"o":100.72,"t":"2026-06-04T04:00:00Z","v":1232690,"vw":98.325901},{"c":98.04,"h":100.31,"l":96.385,"n":21957,"o":98.95,"t":"2026-06-05T04:00:00Z","v":1135729,"vw":98.08949},{"c":96.72,"h":99.15,"l":95.23,"n":19846,"o":97.18,"t":"2026-06-08T04:00:00Z","v":809269,"vw":97.491836},{"c":95.65,"h":98.47,"l":93.6601,"n":20029,"o":95.64,"t":"2026-06-09T04:00:00Z","v":1165489,"vw":95.456547},{"c":93.04,"h":96.67,"l":92.63,"n":15498,"o":94.14,"t":"2026-06-10T04:00:00Z","v":631876,"vw":93.543802},{"c":92.76,"h":93.68,"l":89.72,"n":20281,"o":91.74,"t":"2026-06-11T04:00:00Z","v":746150,"vw":92.205446},{"c":95.38,"h":95.58,"l":91.23,"n":18955,"o":93.03,"t":"2026-06-12T04:00:00Z","v":845859,"vw":94.856722},{"c":92.72,"h":95.915,"l":92.155,"n":24821,"o":94,"t":"2026-06-15T04:00:00Z","v":1406888,"vw":93.089157},{"c":93.33,"h":96.33,"l":91.34,"n":21215,"o":92.31,"t":"2026-06-16T04:00:00Z","v":929097,"vw":93.896},{"c":87.7,"h":94.27,"l":87.36,"n":25100,"o":93.37,"t":"2026-06-17T04:00:00Z","v":1325264,"vw":89.469903},{"c":76.64,"h":82.61,"l":76.0201,"n":63482,"o":82,"t":"2026-06-18T04:00:00Z","v":5637159,"vw":77.964149},{"c":76.04,"h":78.2,"l":73.055,"n":47275,"o":77.75,"t":"2026-06-22T04:00:00Z","v":3047144,"vw":75.011396},{"c":76.89,"h":78.49,"l":74.32,"n":35723,"o":78.33,"t":"2026-06-23T04:00:00Z","v":2828251,"vw":76.058554},{"c":78.39,"h":78.75,"l":75.12,"n":30952,"o":75.93,"t":"2026-06-24T04:00:00Z","v":2112218,"vw":77.732169},{"c":77.37,"h":78.9,"l":76.72,"n":26392,"o":77.95,"t":"2026-06-25T04:00:00Z","v":2537860,"vw":77.649263},{"c":80.68,"h":81.81,"l":77.55,"n":24675,"o":77.55,"t":"2026-06-26T04:00:00Z","v":1909003,"vw":80.701628},{"c":80.03,"h":83.385,"l":79.9,"n":24912,"o":82.18,"t":"2026-06-29T04:00:00Z","v":1500223,"vw":80.472677},{"c":79.35,"h":80.59,"l":77.22,"n":28387,"o":78.34,"t":"2026-06-30T04:00:00Z","v":1391025,"vw":79.294938},{"c":85.24,"h":85.74,"l":80.27,"n":25843,"o":80.8,"t":"2026-07-01T04:00:00Z","v":1569265,"vw":84.642736},{"c":88.27,"h":89,"l":86.18,"n":31841,"o":86.2,"t":"2026-07-02T04:00:00Z","v":2157978,"vw":87.954188},{"c":86.85,"h":88.9,"l":86.46,"n":24801,"o":87.38,"t":"2026-07-06T04:00:00Z","v":1813055,"vw":87.178698},{"c":89.55,"h":91.605,"l":89,"n":21220,"o":89.45,"t":"2026-07-07T04:00:00Z","v":1185666,"vw":89.943992},{"c":85.99,"h":89.8099,"l":85.59,"n":25137,"o":88.28,"t":"2026-07-08T04:00:00Z","v":2897717,"vw":86.939261},{"c":87.29,"h":87.36,"l":81.7,"n":25688,"o":83,"t":"2026-07-09T04:00:00Z","v":1605958,"vw":86.60983},{"c":83.89,"h":89.53,"l":83.13,"n":22777,"o":89.04,"t":"2026-07-10T04:00:00Z","v":1164705,"vw":84.188932},{"c":86.38,"h":88.74,"l":85.19,"n":23391,"o":86.55,"t":"2026-07-13T04:00:00Z","v":1581550,"vw":87.012471},{"c":84.5,"h":86.31,"l":81.67,"n":33636,"o":82.06,"t":"2026-07-14T04:00:00Z","v":2641332,"vw":84.626211},{"c":85.93,"h":88.07,"l":85.32,"n":21346,"o":86,"t":"2026-07-15T04:00:00Z","v":1095657,"vw":86.577285},{"c":87.67,"h":89.41,"l":85,"n":21269,"o":87.22,"t":"2026-07-16T04:00:00Z","v":1288693,"vw":87.552468},{"c":88.66,"h":89.35,"l":85.32,"n":21121,"o":87.87,"t":"2026-07-17T04:00:00Z","v":1093057,"vw":88.092668},{"c":89.4,"h":90.528,"l":85.885,"n":20442,"o":87.26,"t":"2026-07-20T04:00:00Z","v":1153927,"vw":89.281349},{"c":89.22,"h":90.48,"l":84.81,"n":21265,"o":86.71,"t":"2026-07-21T04:00:00Z","v":1201142,"vw":88.888537},{"c":86.57,"h":90,"l":85.92,"n":16448,"o":90,"t":"2026-07-22T04:00:00Z","v":721976,"vw":86.850489},{"c":86.14,"h":86.485,"l":84.03,"n":18161,"o":85.83,"t":"2026-07-23T04:00:00Z","v":1504127,"vw":85.814647},{"c":89.85,"h":91.49,"l":87.165,"n":21270,"o":87.7,"t":"2026-07-24T04:00:00Z","v":941072,"vw":90.003768},{"c":94.17,"h":94.44,"l":91.17,"n":21064,"o":92.02,"t":"2026-07-27T04:00:00Z","v":1148273,"vw":93.74954},{"c":100.4,"h":101.48,"l":97.2,"n":36472,"o":97.475,"t":"2026-07-28T04:00:00Z","v":2538940,"vw":99.715223},{"c":106.89,"h":109.01,"l":100.21,"n":34612,"o":100.27,"t":"2026-07-29T04:00:00Z","v":1996578,"vw":106.183131},{"c":103.66,"h":104.8,"l":99.81,"n":30383,"o":104.275,"t":"2026-07-30T04:00:00Z","v":2275907,"vw":103.478346},{"c":105.56,"h":106.375,"l":100.675,"n":28535,"o":101.42,"t":"2026-07-31T04:00:00Z","v":1765224,"vw":104.673986},{"c":107.26,"h":109.089,"l":103.42,"n":29254,"o":108.29,"t":"2026-08-03T04:00:00Z","v":3361407,"vw":106.423481},{"c":112.06,"h":112.99,"l":104.5,"n":30461,"o":104.85,"t":"2026-08-04T04:00:00Z","v":2429150,"vw":110.126036},{"c":109.87,"h":113,"l":108.55,"n":33572,"o":112.06,"t":"2026-08-05T04:00:00Z","v":1890232,"vw":109.895179},{"c":93.07,"h":98.99,"l":87,"n":60173,"o":87.35,"t":"2026-08-06T04:00:00Z","v":3793700,"vw":94.481445},{"c":97.43,"h":98.39,"l":93.14,"n":33606,"o":95.26,"t":"2026-08-07T04:00:00Z","v":1738117,"vw":97.190349},{"c":97.37,"h":98.78,"l":95.64,"n":21604,"o":96.83,"t":"2026-08-10T04:00:00Z","v":1036915,"vw":97.50681},{"c":99.9,"h":100.7,"l":96.5301,"n":18542,"o":97.45,"t":"2026-08-11T04:00:00Z","v":1104291,"vw":99.693514},{"c":100.29,"h":100.51,"l":96.24,"n":18196,"o":98.1,"t":"2026-08-12T04:00:00Z","v":1167391,"vw":99.361248},{"c":101.55,"h":102.97,"l":98.55,"n":21740,"o":100.89,"t":"2026-08-13T04:00:00Z","v":1321208,"vw":101.290526},{"c":100.5,"h":102.63,"l":99.37,"n":17337,"o":102.63,"t":"2026-08-14T04:00:00Z","v":1044232,"vw":100.785392},{"c":98.73,"h":100.7422,"l":98.56,"n":18191,"o":99.06,"t":"2026-08-17T04:00:00Z","v":1215354,"vw":99.117731},{"c":100.25,"h":103.365,"l":99.47,"n":20974,"o":99.52,"t":"2026-08-18T04:00:00Z","v":1221594,"vw":101.181085},{"c":107.37,"h":108.86,"l":99.81,"n":35342,"o":100.17,"t":"2026-08-19T04:00:00Z","v":2311010,"vw":106.746556},{"c":106.76,"h":110.345,"l":106.31,"n":21355,"o":107.36,"t":"2026-08-20T04:00:00Z","v":1119465,"vw":107.291384},{"c":110.34,"h":112.49,"l":105.05,"n":20396,"o":106.29,"t":"2026-08-21T04:00:00Z","v":1911300,"vw":109.31572},{"c":111.26,"h":112.29,"l":109.315,"n":18200,"o":109.5,"t":"2026-08-24T04:00:00Z","v":1018820,"vw":111.229189},{"c":111.85,"h":112.16,"l":108.87,"n":13664,"o":109.6,"t":"2026-08-25T04:00:00Z","v":535616,"vw":111.555198},{"c":109.36,"h":110.43,"l":107.07,"n":20226,"o":108.93,"t":"2026-08-26T04:00:00Z","v":1010908,"vw":108.739207},{"c":112.77,"h":114.95,"l":108.4902,"n":18196,"o":110.16,"t":"2026-08-27T04:00:00Z","v":976622,"vw":113.183025},{"c":114.8,"h":115.47,"l":112.64,"n":19906,"o":112.8,"t":"2026-08-28T04:00:00Z","v":1233852,"vw":114.407086},{"c":117.83,"h":119.1835,"l":114.71,"n":26121,"o":114.71,"t":"2026-08-31T04:00:00Z","v":1585320,"vw":117.928692},{"c":116.34,"h":119.59,"l":115.72,"n":22694,"o":116.78,"t":"2026-09-01T04:00:00Z","v":1111423,"vw":116.937196},{"c":117.2,"h":119.87,"l":115.78,"n":16775,"o":116.545,"t":"2026-09-02T04:00:00Z","v":971447,"vw":117.434415},{"c":119.88,"h":121.53,"l":117.865,"n":18683,"o":119.5,"t":"2026-09-03T04:00:00Z","v":837052,"vw":119.978684},{"c":117.04,"h":118.57,"l":114.5165,"n":14009,"o":118.57,"t":"2026-09-04T04:00:00Z","v":485423,"vw":117.261087},{"c":115.31,"h":115.69,"l":111.2401,"n":22910,"o":115.28,"t":"2026-09-08T04:00:00Z","v":1080613,"vw":115.024165},{"c":114.68,"h":116.19,"l":113.5,"n":27886,"o":116,"t":"2026-09-09T04:00:00Z","v":1506208,"vw":115.000568},{"c":114.52,"h":116.0094,"l":112.13,"n":21407,"o":114.565,"t":"2026-09-10T04:00:00Z","v":1130078,"vw":114.457594},{"c":117.91,"h":118.81,"l":113.51,"n":17253,"o":114.52,"t":"2026-09-11T04:00:00Z","v":919107,"vw":117.722029},{"c":123.61,"h":126.5,"l":121,"n":28332,"o":121.25,"t":"2026-09-14T04:00:00Z","v":1626168,"vw":124.285469},{"c":123.51,"h":126.5,"l":121.995,"n":25009,"o":122.37,"t":"2026-09-15T04:00:00Z","v":1845311,"vw":124.164416},{"c":117.17,"h":121.875,"l":116.31,"n":22169,"o":120.9,"t":"2026-09-16T04:00:00Z","v":1213514,"vw":117.631276},{"c":117.1,"h":119.04,"l":116.11,"n":17260,"o":117.26,"t":"2026-09-17T04:00:00Z","v":763799,"vw":117.343361},{"c":114,"h":116.82,"l":113.21,"n":16987,"o":116.82,"t":"2026-09-18T04:00:00Z","v":1878806,"vw":114.081859},{"c":113.13,"h":116.86,"l":112.63,"n":16301,"o":115.37,"t":"2026-09-21T04:00:00Z","v":851397,"vw":113.446058},{"c":111.54,"h":115.99,"l":110.98,"n":17593,"o":114.6,"t":"2026-09-22T04:00:00Z","v":745778,"vw":111.704366},{"c":110.06,"h":113.9799,"l":109.67,"n":16553,"o":111.65,"t":"2026-09-23T04:00:00Z","v":653370,"vw":110.70586},{"c":106.99,"h":112.065,"l":105.58,"n":19236,"o":110.7,"t":"2026-09-24T04:00:00Z","v":1049710,"vw":107.030973},{"c":108.23,"h":109.39,"l":106.4,"n":21815,"o":107,"t":"2026-09-25T04:00:00Z","v":1538084,"vw":108.502098},{"c":107.55,"h":109.52,"l":104.33,"n":22123,"o":106.52,"t":"2026-09-28T04:00:00Z","v":1029367,"vw":107.545132},{"c":107.14,"h":108.28,"l":105.37,"n":15251,"o":106.57,"t":"2026-09-29T04:00:00Z","v":706411,"vw":107.282337},{"c":108.36,"h":110.145,"l":106.035,"n":19106,"o":107.44,"t":"2026-09-30T04:00:00Z","v":1044182,"vw":108.493325},{"c":114.35,"h":121.8989,"l":114.215,"n":30000,"o":117.41,"t":"2026-10-01T04:00:00Z","v":1513594,"vw":116.165078},{"c":108.29,"h":114.6599,"l":107.81,"n":22780,"o":114.11,"t":"2026-10-02T04:00:00Z","v":1101565,"vw":109.152505},{"c":109.95,"h":110.24,"l":106.39,"n":18770,"o":107.65,"t":"2026-10-05T04:00:00Z","v":1045599,"vw":109.300865},{"c":109.31,"h":109.98,"l":107.58,"n":16197,"o":109,"t":"2026-10-06T04:00:00Z","v":790800,"vw":109.014495},{"c":108.32,"h":110.05,"l":107.75,"n":12835,"o":110,"t":"2026-10-07T04:00:00Z","v":551875,"vw":108.615264},{"c":113.86,"h":113.97,"l":106.12,"n":14272,"o":108.59,"t":"2026-10-08T04:00:00Z","v":847745,"vw":112.766732},{"c":113.24,"h":115.79,"l":111.8843,"n":12038,"o":114.7,"t":"2026-10-09T04:00:00Z","v":502817,"vw":113.587827},{"c":113.04,"h":116.81,"l":112.52,"n":11345,"o":114.94,"t":"2026-10-12T04:00:00Z","v":351243,"vw":113.410604},{"c":115.5,"h":117.5,"l":114.18,"n":16769,"o":114.18,"t":"2026-10-13T04:00:00Z","v":731487,"vw":115.568567},{"c":114.63,"h":117.27,"l":114.18,"n":14910,"o":116.2,"t":"2026-10-14T04:00:00Z","v":559134,"vw":115.181463},{"c":122.26,"h":122.99,"l":115.97,"n":24078,"o":115.97,"t":"2026-10-15T04:00:00Z","v":1463227,"vw":121.318761},{"c":122.19,"h":125.875,"l":120.255,"n":23791,"o":124.11,"t":"2026-10-16T04:00:00Z","v":1276556,"vw":121.80069},{"c":127.38,"h":128.33,"l":119.195,"n":20833,"o":120.63,"t":"2026-10-19T04:00:00Z","v":829915,"vw":126.648493},{"c":130.68,"h":130.88,"l":127.09,"n":17638,"o":128.38,"t":"2026-10-20T04:00:00Z","v":1081175,"vw":130.023588},{"c":134,"h":134.99,"l":129.12,"n":19089,"o":129.12,"t":"2026-10-21T04:00:00Z","v":1196517,"vw":133.179427},{"c":138.67,"h":139.17,"l":132.0037,"n":28206,"o":133.58,"t":"2026-10-22T04:00:00Z","v":1604044,"vw":136.912891}],"volatilityBars":[{"c":114,"h":114.01,"l":114,"n":5,"o":114.01,"t":"2026-09-22T13:00:00Z","v":260,"vw":114.005},{"c":112.94,"h":115.99,"l":112.56,"n":347,"o":114.6,"t":"2026-09-22T13:30:00Z","v":14380,"vw":114.348869},{"c":112.045,"h":113.12,"l":112,"n":362,"o":112.5,"t":"2026-09-22T13:45:00Z","v":14690,"vw":112.507404},{"c":112.485,"h":112.52,"l":111.78,"n":433,"o":112.385,"t":"2026-09-22T14:00:00Z","v":14346,"vw":112.196952},{"c":111.03,"h":112.6899,"l":111,"n":615,"o":112.6899,"t":"2026-09-22T14:15:00Z","v":20295,"vw":111.61629},{"c":111.8,"h":112,"l":111.1444,"n":456,"o":111.53,"t":"2026-09-22T14:30:00Z","v":14205,"vw":111.469754},{"c":111.585,"h":112.02,"l":111.425,"n":467,"o":111.875,"t":"2026-09-22T14:45:00Z","v":12362,"vw":111.64493},{"c":111.48,"h":112.03,"l":111.48,"n":416,"o":111.585,"t":"2026-09-22T15:00:00Z","v":9887,"vw":111.740996},{"c":112.02,"h":112.06,"l":111.595,"n":433,"o":111.595,"t":"2026-09-22T15:15:00Z","v":10712,"vw":111.883242},{"c":111.205,"h":111.9,"l":111.11,"n":563,"o":111.9,"t":"2026-09-22T15:30:00Z","v":17700,"vw":111.468153},{"c":111.29,"h":111.37,"l":111.13,"n":379,"o":111.31,"t":"2026-09-22T15:45:00Z","v":9086,"vw":111.244285},{"c":111.26,"h":111.5,"l":111.22,"n":542,"o":111.29,"t":"2026-09-22T16:00:00Z","v":17695,"vw":111.403908},{"c":111.64,"h":111.72,"l":111.32,"n":312,"o":111.4,"t":"2026-09-22T16:15:00Z","v":8957,"vw":111.539014},{"c":111.59,"h":112.04,"l":111.46,"n":462,"o":111.655,"t":"2026-09-22T16:30:00Z","v":11613,"vw":111.686282},{"c":111.405,"h":111.86,"l":111.38,"n":332,"o":111.615,"t":"2026-09-22T16:45:00Z","v":7107,"vw":111.631688},{"c":111.42,"h":111.42,"l":110.98,"n":395,"o":111.36,"t":"2026-09-22T17:00:00Z","v":15069,"vw":111.148947},{"c":111.685,"h":111.685,"l":111.28,"n":406,"o":111.365,"t":"2026-09-22T17:15:00Z","v":9495,"vw":111.39327},{"c":111.805,"h":111.82,"l":111.57,"n":331,"o":111.58,"t":"2026-09-22T17:30:00Z","v":7317,"vw":111.687679},{"c":112.1366,"h":112.4349,"l":111.61,"n":721,"o":111.8375,"t":"2026-09-22T17:45:00Z","v":18205,"vw":111.892135},{"c":112.14,"h":112.18,"l":111.82,"n":547,"o":112.12,"t":"2026-09-22T18:00:00Z","v":15698,"vw":112.007424},{"c":112.275,"h":112.3,"l":112.02,"n":371,"o":112.17,"t":"2026-09-22T18:15:00Z","v":7364,"vw":112.148451},{"c":112.21,"h":112.64,"l":112.17,"n":449,"o":112.17,"t":"2026-09-22T18:30:00Z","v":7776,"vw":112.418768},{"c":112.23,"h":112.29,"l":112.035,"n":502,"o":112.1,"t":"2026-09-22T18:45:00Z","v":9735,"vw":112.216533},{"c":111.97,"h":112.57,"l":111.92,"n":681,"o":112.32,"t":"2026-09-22T19:00:00Z","v":15713,"vw":112.236584},{"c":112.05,"h":112.1,"l":111.89,"n":711,"o":112.055,"t":"2026-09-22T19:15:00Z","v":18345,"vw":111.99223},{"c":112.335,"h":112.59,"l":112.05,"n":1266,"o":112.16,"t":"2026-09-22T19:30:00Z","v":30475,"vw":112.34637},{"c":111.52,"h":112.57,"l":111.19,"n":2801,"o":112.44,"t":"2026-09-22T19:45:00Z","v":101746,"vw":111.643649},{"c":111.54,"h":111.54,"l":111.54,"n":48,"o":111.54,"t":"2026-09-22T20:00:00Z","v":282303,"vw":111.54},{"c":111.35,"h":111.35,"l":111.35,"n":1,"o":111.35,"t":"2026-09-22T22:15:00Z","v":103,"vw":111.35},{"c":112,"h":112,"l":112,"n":16,"o":112,"t":"2026-09-23T08:15:00Z","v":177,"vw":112},{"c":111.55,"h":111.55,"l":111.55,"n":4,"o":111.55,"t":"2026-09-23T13:15:00Z","v":113,"vw":111.55},{"c":111.765,"h":113.9799,"l":111.59,"n":314,"o":111.65,"t":"2026-09-23T13:30:00Z","v":14720,"vw":111.95804},{"c":111.28,"h":111.66,"l":109.67,"n":515,"o":111.01,"t":"2026-09-23T13:45:00Z","v":19636,"vw":110.981154},{"c":111.41,"h":111.7,"l":110.51,"n":472,"o":111.03,"t":"2026-09-23T14:00:00Z","v":17199,"vw":111.0069},{"c":110.35,"h":111.725,"l":110.22,"n":562,"o":111.405,"t":"2026-09-23T14:15:00Z","v":17683,"vw":111.144334},{"c":110.34,"h":110.605,"l":110.16,"n":289,"o":110.38,"t":"2026-09-23T14:30:00Z","v":6888,"vw":110.355179},{"c":109.78,"h":110.4,"l":109.77,"n":621,"o":110.15,"t":"2026-09-23T14:45:00Z","v":12539,"vw":110.036203},{"c":110.525,"h":110.525,"l":109.88,"n":391,"o":109.88,"t":"2026-09-23T15:00:00Z","v":8930,"vw":110.176622},{"c":111.3,"h":111.3,"l":110.49,"n":271,"o":110.49,"t":"2026-09-23T15:15:00Z","v":6960,"vw":110.985669},{"c":111.545,"h":111.92,"l":111,"n":493,"o":111.235,"t":"2026-09-23T15:30:00Z","v":15011,"vw":111.457101},{"c":111.86,"h":112.01,"l":111.36,"n":166,"o":111.36,"t":"2026-09-23T15:45:00Z","v":4240,"vw":111.677315},{"c":112.05,"h":112.23,"l":111.68,"n":368,"o":111.865,"t":"2026-09-23T16:00:00Z","v":11182,"vw":111.915196},{"c":112.03,"h":112.18,"l":111.5,"n":432,"o":112.04,"t":"2026-09-23T16:15:00Z","v":17676,"vw":111.97156},{"c":111.51,"h":112.135,"l":111.51,"n":354,"o":112.135,"t":"2026-09-23T16:30:00Z","v":10604,"vw":111.742946},{"c":111.595,"h":111.69,"l":111.2,"n":358,"o":111.5,"t":"2026-09-23T16:45:00Z","v":12143,"vw":111.519843},{"c":111.065,"h":111.615,"l":110.91,"n":411,"o":111.585,"t":"2026-09-23T17:00:00Z","v":12157,"vw":111.237538},{"c":111.13,"h":111.34,"l":111.065,"n":326,"o":111.065,"t":"2026-09-23T17:15:00Z","v":10192,"vw":111.210474},{"c":111.09,"h":111.17,"l":110.93,"n":350,"o":111.05,"t":"2026-09-23T17:30:00Z","v":8582,"vw":111.037605},{"c":111.33,"h":111.45,"l":111.07,"n":359,"o":111.145,"t":"2026-09-23T17:45:00Z","v":11428,"vw":111.220711},{"c":111.455,"h":111.56,"l":111.335,"n":350,"o":111.35,"t":"2026-09-23T18:00:00Z","v":10941,"vw":111.421329},{"c":111.72,"h":111.77,"l":111.38,"n":380,"o":111.46,"t":"2026-09-23T18:15:00Z","v":12978,"vw":111.581796},{"c":111.285,"h":111.77,"l":111.26,"n":389,"o":111.74,"t":"2026-09-23T18:30:00Z","v":8722,"vw":111.536125},{"c":111.08,"h":111.37,"l":111.01,"n":444,"o":111.155,"t":"2026-09-23T18:45:00Z","v":11132,"vw":111.2061},{"c":110.89,"h":111.13,"l":110.83,"n":601,"o":111.05,"t":"2026-09-23T19:00:00Z","v":17495,"vw":110.951212},{"c":111.045,"h":111.045,"l":110.79,"n":706,"o":110.87,"t":"2026-09-23T19:15:00Z","v":25590,"vw":110.945959},{"c":110.875,"h":111.09,"l":110.625,"n":1014,"o":110.97,"t":"2026-09-23T19:30:00Z","v":28533,"vw":110.916277},{"c":110.07,"h":111.57,"l":110.07,"n":3215,"o":110.94,"t":"2026-09-23T19:45:00Z","v":132830,"vw":110.634196},{"c":110.06,"h":110.06,"l":110.06,"n":38,"o":110.06,"t":"2026-09-23T20:00:00Z","v":147206,"vw":110.06},{"c":108.48,"h":112.065,"l":107.72,"n":294,"o":110.7,"t":"2026-09-24T13:30:00Z","v":14473,"vw":110.388551},{"c":108.19,"h":108.83,"l":107.79,"n":532,"o":107.895,"t":"2026-09-24T13:45:00Z","v":43441,"vw":108.580466},{"c":107.985,"h":108.6495,"l":107.8,"n":495,"o":108.19,"t":"2026-09-24T14:00:00Z","v":28135,"vw":108.232491},{"c":107.95,"h":108.07,"l":107.335,"n":534,"o":107.995,"t":"2026-09-24T14:15:00Z","v":34387,"vw":107.875086},{"c":107.94,"h":108.2,"l":107.87,"n":236,"o":107.87,"t":"2026-09-24T14:30:00Z","v":10679,"vw":108.021759},{"c":107.51,"h":108.045,"l":107.51,"n":332,"o":107.96,"t":"2026-09-24T14:45:00Z","v":15078,"vw":107.888017},{"c":107.49,"h":107.685,"l":107.4147,"n":165,"o":107.4147,"t":"2026-09-24T15:00:00Z","v":3975,"vw":107.596476},{"c":107.285,"h":107.7057,"l":107.1205,"n":292,"o":107.535,"t":"2026-09-24T15:15:00Z","v":25736,"vw":107.268871},{"c":107.27,"h":107.53,"l":107.21,"n":831,"o":107.46,"t":"2026-09-24T15:30:00Z","v":45804,"vw":107.419201},{"c":107.35,"h":107.37,"l":106.95,"n":562,"o":107.32,"t":"2026-09-24T15:45:00Z","v":21041,"vw":107.162015},{"c":107,"h":107.34,"l":106.7405,"n":233,"o":107.34,"t":"2026-09-24T16:00:00Z","v":5925,"vw":106.997303},{"c":107.09,"h":107.43,"l":106.88,"n":1252,"o":107.01,"t":"2026-09-24T16:15:00Z","v":64215,"vw":107.039779},{"c":106.77,"h":107.01,"l":106.77,"n":270,"o":107.01,"t":"2026-09-24T16:30:00Z","v":6376,"vw":106.922827},{"c":106.73,"h":106.99,"l":106.73,"n":258,"o":106.77,"t":"2026-09-24T16:45:00Z","v":5242,"vw":106.916182},{"c":106.68,"h":106.755,"l":106.43,"n":215,"o":106.755,"t":"2026-09-24T17:00:00Z","v":6039,"vw":106.595665},{"c":106.4066,"h":106.85,"l":106.4066,"n":163,"o":106.72,"t":"2026-09-24T17:15:00Z","v":3921,"vw":106.642633},{"c":106.505,"h":106.535,"l":106.36,"n":258,"o":106.535,"t":"2026-09-24T17:30:00Z","v":10939,"vw":106.477942},{"c":106.7,"h":106.875,"l":106.505,"n":549,"o":106.505,"t":"2026-09-24T17:45:00Z","v":17134,"vw":106.644409},{"c":106.39,"h":106.65,"l":106.28,"n":233,"o":106.65,"t":"2026-09-24T18:00:00Z","v":6825,"vw":106.439226},{"c":106.315,"h":106.43,"l":106.04,"n":448,"o":106.41,"t":"2026-09-24T18:15:00Z","v":14096,"vw":106.286565},{"c":105.79,"h":106.32,"l":105.75,"n":609,"o":106.32,"t":"2026-09-24T18:30:00Z","v":22194,"vw":105.999136},{"c":106.155,"h":106.52,"l":105.79,"n":1238,"o":106,"t":"2026-09-24T18:45:00Z","v":57530,"vw":106.194095},{"c":105.925,"h":106.09,"l":105.78,"n":694,"o":106,"t":"2026-09-24T19:00:00Z","v":28053,"vw":105.960596},{"c":105.94,"h":106,"l":105.58,"n":1123,"o":105.925,"t":"2026-09-24T19:15:00Z","v":44119,"vw":105.856997},{"c":107.14,"h":107.15,"l":105.8,"n":1857,"o":105.94,"t":"2026-09-24T19:30:00Z","v":92873,"vw":106.315632},{"c":106.96,"h":107.135,"l":106.525,"n":3651,"o":107.03,"t":"2026-09-24T19:45:00Z","v":169720,"vw":106.846012},{"c":106.99,"h":106.99,"l":106.99,"n":40,"o":106.99,"t":"2026-09-24T20:00:00Z","v":198841,"vw":106.99},{"c":106.99,"h":106.99,"l":106.99,"n":1,"o":106.99,"t":"2026-09-24T21:00:00Z","v":10332,"vw":106.99},{"c":107,"h":107.5,"l":107,"n":65,"o":107.06,"t":"2026-09-25T08:30:00Z","v":5851,"vw":107.025637},{"c":106.98,"h":106.98,"l":106.98,"n":13,"o":106.98,"t":"2026-09-25T11:15:00Z","v":520,"vw":106.98},{"c":107.4,"h":108.01,"l":106.8,"n":40,"o":106.8,"t":"2026-09-25T11:30:00Z","v":2054,"vw":107.481954},{"c":107.51,"h":107.51,"l":106.98,"n":86,"o":106.98,"t":"2026-09-25T12:15:00Z","v":5403,"vw":107.206049},{"c":107.41,"h":107.41,"l":107.41,"n":14,"o":107.41,"t":"2026-09-25T12:30:00Z","v":688,"vw":107.41},{"c":106.98,"h":106.98,"l":106.98,"n":5,"o":106.98,"t":"2026-09-25T13:00:00Z","v":131,"vw":106.98},{"c":106.7,"h":107.75,"l":106.4,"n":497,"o":107,"t":"2026-09-25T13:30:00Z","v":30461,"vw":107.213024},{"c":107.19,"h":107.325,"l":106.55,"n":216,"o":106.55,"t":"2026-09-25T13:45:00Z","v":5683,"vw":106.941236},{"c":107.48,"h":107.49,"l":106.79,"n":231,"o":106.91,"t":"2026-09-25T14:00:00Z","v":10922,"vw":107.241818},{"c":108.625,"h":108.85,"l":107.51,"n":908,"o":107.6,"t":"2026-09-25T14:15:00Z","v":62218,"vw":107.981666},{"c":108.605,"h":108.82,"l":107.74,"n":522,"o":108.625,"t":"2026-09-25T14:30:00Z","v":38637,"vw":108.309986},{"c":108.74,"h":108.9368,"l":108.533,"n":562,"o":108.605,"t":"2026-09-25T14:45:00Z","v":34881,"vw":108.672837},{"c":109.0075,"h":109.11,"l":108.76,"n":587,"o":108.84,"t":"2026-09-25T15:00:00Z","v":25938,"vw":108.954009},{"c":108.7,"h":109.39,"l":108.69,"n":918,"o":108.99,"t":"2026-09-25T15:15:00Z","v":57210,"vw":109.011239},{"c":108.39,"h":108.86,"l":108.32,"n":764,"o":108.72,"t":"2026-09-25T15:30:00Z","v":52332,"vw":108.723967},{"c":108.87,"h":108.96,"l":108.22,"n":561,"o":108.22,"t":"2026-09-25T15:45:00Z","v":32586,"vw":108.631232},{"c":108.49,"h":108.945,"l":108.36,"n":391,"o":108.825,"t":"2026-09-25T16:00:00Z","v":12696,"vw":108.710153},{"c":108.88,"h":108.96,"l":108.48,"n":326,"o":108.57,"t":"2026-09-25T16:15:00Z","v":12181,"vw":108.77077},{"c":108.24,"h":109,"l":108.2,"n":659,"o":108.9,"t":"2026-09-25T16:30:00Z","v":84045,"vw":108.753042},{"c":107.83,"h":108.3,"l":107.62,"n":634,"o":108.26,"t":"2026-09-25T16:45:00Z","v":22952,"vw":107.952137},{"c":108.57,"h":108.79,"l":107.67,"n":894,"o":107.67,"t":"2026-09-25T17:00:00Z","v":87108,"vw":108.3455},{"c":108.48,"h":108.76,"l":108.15,"n":510,"o":108.73,"t":"2026-09-25T17:15:00Z","v":24148,"vw":108.509144},{"c":108.6,"h":108.66,"l":108.36,"n":457,"o":108.37,"t":"2026-09-25T17:30:00Z","v":13961,"vw":108.499732},{"c":108.11,"h":108.64,"l":108.1,"n":416,"o":108.595,"t":"2026-09-25T17:45:00Z","v":11945,"vw":108.433297},{"c":108.265,"h":108.4875,"l":108.08,"n":598,"o":108.17,"t":"2026-09-25T18:00:00Z","v":24395,"vw":108.358095},{"c":108.845,"h":108.91,"l":108.18,"n":1648,"o":108.18,"t":"2026-09-25T18:15:00Z","v":142526,"vw":108.767286},{"c":108.57,"h":108.95,"l":108.32,"n":1124,"o":108.845,"t":"2026-09-25T18:30:00Z","v":77337,"vw":108.769312},{"c":108.62,"h":108.8,"l":108.47,"n":820,"o":108.48,"t":"2026-09-25T18:45:00Z","v":39185,"vw":108.592173},{"c":108.52,"h":108.71,"l":108.33,"n":550,"o":108.71,"t":"2026-09-25T19:00:00Z","v":17953,"vw":108.516147},{"c":108.1,"h":108.4975,"l":108.02,"n":740,"o":108.49,"t":"2026-09-25T19:15:00Z","v":21440,"vw":108.342343},{"c":108.71,"h":108.81,"l":107.97,"n":1000,"o":108.09,"t":"2026-09-25T19:30:00Z","v":56454,"vw":108.509033},{"c":108.23,"h":108.88,"l":108.14,"n":4098,"o":108.655,"t":"2026-09-25T19:45:00Z","v":331631,"vw":108.542272},{"c":108.23,"h":108.23,"l":108.23,"n":27,"o":108.23,"t":"2026-09-25T20:00:00Z","v":138840,"vw":108.23},{"c":108.23,"h":108.23,"l":108.23,"n":1,"o":108.23,"t":"2026-09-25T20:30:00Z","v":100,"vw":108.23},{"c":108.29,"h":108.51,"l":108.29,"n":6,"o":108.51,"t":"2026-09-28T08:45:00Z","v":223,"vw":108.4},{"c":107.55,"h":107.55,"l":107.55,"n":1,"o":107.55,"t":"2026-09-28T09:00:00Z","v":161,"vw":107.55},{"c":108.21,"h":108.21,"l":108.21,"n":7,"o":108.21,"t":"2026-09-28T11:15:00Z","v":169,"vw":108.21},{"c":108,"h":108,"l":108,"n":4,"o":108,"t":"2026-09-28T12:00:00Z","v":219,"vw":108},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-09-28T12:15:00Z","v":198,"vw":108},{"c":106.08,"h":106.15,"l":106.08,"n":20,"o":106.15,"t":"2026-09-28T13:00:00Z","v":913,"vw":106.107888},{"c":105.35,"h":107.39,"l":105.055,"n":390,"o":106.52,"t":"2026-09-28T13:30:00Z","v":20466,"vw":105.940093},{"c":105.6,"h":105.64,"l":104.33,"n":857,"o":105.255,"t":"2026-09-28T13:45:00Z","v":60903,"vw":105.257226},{"c":105.905,"h":106.31,"l":104.97,"n":597,"o":105.64,"t":"2026-09-28T14:00:00Z","v":14538,"vw":105.658211},{"c":106.08,"h":106.155,"l":105.26,"n":457,"o":106.065,"t":"2026-09-28T14:15:00Z","v":13683,"vw":105.767836},{"c":106.03,"h":106.415,"l":105.875,"n":431,"o":105.915,"t":"2026-09-28T14:30:00Z","v":16706,"vw":106.079921},{"c":105.615,"h":106.25,"l":105.615,"n":935,"o":106.045,"t":"2026-09-28T14:45:00Z","v":36159,"vw":105.933486},{"c":106.075,"h":106.075,"l":105.3401,"n":558,"o":105.62,"t":"2026-09-28T15:00:00Z","v":14724,"vw":105.760758},{"c":106.08,"h":106.18,"l":105.97,"n":343,"o":106.06,"t":"2026-09-28T15:15:00Z","v":7652,"vw":106.070622},{"c":106.67,"h":106.765,"l":106.06,"n":463,"o":106.2,"t":"2026-09-28T15:30:00Z","v":9546,"vw":106.508955},{"c":106.68,"h":106.845,"l":106.5011,"n":396,"o":106.83,"t":"2026-09-28T15:45:00Z","v":8406,"vw":106.732728},{"c":106.75,"h":106.75,"l":106.525,"n":323,"o":106.73,"t":"2026-09-28T16:00:00Z","v":6339,"vw":106.64925},{"c":108.04,"h":108.45,"l":106.75,"n":740,"o":106.76,"t":"2026-09-28T16:15:00Z","v":17267,"vw":107.511362},{"c":108.15,"h":108.32,"l":107.77,"n":533,"o":108.06,"t":"2026-09-28T16:30:00Z","v":11446,"vw":107.976079},{"c":108.25,"h":108.25,"l":108.04,"n":370,"o":108.05,"t":"2026-09-28T16:45:00Z","v":6092,"vw":108.14832},{"c":109.35,"h":109.49,"l":108.15,"n":1693,"o":108.15,"t":"2026-09-28T17:00:00Z","v":123311,"vw":108.757944},{"c":108.63,"h":109.485,"l":108.63,"n":509,"o":109.06,"t":"2026-09-28T17:15:00Z","v":25151,"vw":109.013727},{"c":108.6,"h":108.72,"l":108.39,"n":668,"o":108.6,"t":"2026-09-28T17:30:00Z","v":16771,"vw":108.562025},{"c":108.79,"h":108.835,"l":108.56,"n":507,"o":108.56,"t":"2026-09-28T17:45:00Z","v":13590,"vw":108.729618},{"c":108.9784,"h":109.29,"l":108.48,"n":665,"o":108.73,"t":"2026-09-28T18:00:00Z","v":19003,"vw":108.860511},{"c":109.435,"h":109.52,"l":108.8,"n":555,"o":108.91,"t":"2026-09-28T18:15:00Z","v":13462,"vw":109.145977},{"c":108.915,"h":109.515,"l":108.905,"n":617,"o":109.44,"t":"2026-09-28T18:30:00Z","v":17147,"vw":109.1937},{"c":108.9,"h":109.05,"l":108.75,"n":722,"o":108.91,"t":"2026-09-28T18:45:00Z","v":18835,"vw":108.923855},{"c":107.94,"h":109.19,"l":107.73,"n":1007,"o":109.07,"t":"2026-09-28T19:00:00Z","v":59814,"vw":108.337087},{"c":107.23,"h":108.19,"l":107.04,"n":873,"o":107.94,"t":"2026-09-28T19:15:00Z","v":28548,"vw":107.77124},{"c":107.26,"h":107.45,"l":107.06,"n":1058,"o":107.36,"t":"2026-09-28T19:30:00Z","v":27754,"vw":107.280313},{"c":107.6,"h":107.98,"l":106.885,"n":3563,"o":107.24,"t":"2026-09-28T19:45:00Z","v":174158,"vw":107.499764},{"c":107.55,"h":107.69,"l":107.55,"n":52,"o":107.69,"t":"2026-09-28T20:00:00Z","v":205845,"vw":107.551369},{"c":107.55,"h":107.55,"l":107.55,"n":1,"o":107.55,"t":"2026-09-28T20:30:00Z","v":100,"vw":107.55},{"c":107.4,"h":107.55,"l":107.4,"n":12,"o":107.55,"t":"2026-09-29T08:00:00Z","v":820,"vw":107.475},{"c":107.45,"h":107.45,"l":107.45,"n":8,"o":107.45,"t":"2026-09-29T12:00:00Z","v":503,"vw":107.45},{"c":108.01,"h":108.01,"l":108,"n":12,"o":108,"t":"2026-09-29T12:15:00Z","v":939,"vw":108.005199},{"c":108.5,"h":108.5,"l":108.5,"n":5,"o":108.5,"t":"2026-09-29T12:45:00Z","v":750,"vw":108.5},{"c":107,"h":107.55,"l":105.37,"n":362,"o":106.57,"t":"2026-09-29T13:30:00Z","v":31731,"vw":106.928271},{"c":106.85,"h":107.565,"l":106.69,"n":363,"o":107.31,"t":"2026-09-29T13:45:00Z","v":23953,"vw":107.156486},{"c":107.43,"h":108.28,"l":107.04,"n":294,"o":107.05,"t":"2026-09-29T14:00:00Z","v":18009,"vw":107.296432},{"c":107.29,"h":107.54,"l":106.68,"n":299,"o":107.36,"t":"2026-09-29T14:15:00Z","v":8942,"vw":107.111075},{"c":106.9,"h":107.4,"l":106.9,"n":437,"o":107.06,"t":"2026-09-29T14:30:00Z","v":16680,"vw":107.158894},{"c":107.39,"h":107.55,"l":107.06,"n":213,"o":107.06,"t":"2026-09-29T14:45:00Z","v":5809,"vw":107.306878},{"c":107.83,"h":107.83,"l":107.37,"n":411,"o":107.37,"t":"2026-09-29T15:00:00Z","v":13440,"vw":107.589695},{"c":107.19,"h":107.69,"l":107.08,"n":331,"o":107.605,"t":"2026-09-29T15:15:00Z","v":12493,"vw":107.519918},{"c":107.8,"h":107.845,"l":107.45,"n":310,"o":107.45,"t":"2026-09-29T15:30:00Z","v":7092,"vw":107.719391},{"c":107.43,"h":107.96,"l":107.28,"n":380,"o":107.79,"t":"2026-09-29T15:45:00Z","v":10192,"vw":107.660199},{"c":107.615,"h":107.73,"l":107.205,"n":391,"o":107.35,"t":"2026-09-29T16:00:00Z","v":10118,"vw":107.428037},{"c":107.405,"h":107.6299,"l":107.31,"n":265,"o":107.615,"t":"2026-09-29T16:15:00Z","v":9594,"vw":107.487326},{"c":107.04,"h":107.53,"l":107.04,"n":223,"o":107.4,"t":"2026-09-29T16:30:00Z","v":6580,"vw":107.295129},{"c":107.305,"h":107.435,"l":106.95,"n":835,"o":107.05,"t":"2026-09-29T16:45:00Z","v":44036,"vw":107.272494},{"c":106.94,"h":107.35,"l":106.815,"n":434,"o":107.35,"t":"2026-09-29T17:00:00Z","v":10312,"vw":107.148838},{"c":106.315,"h":107.05,"l":106.295,"n":437,"o":107.03,"t":"2026-09-29T17:15:00Z","v":15524,"vw":106.717424},{"c":106.96,"h":107.1,"l":106.31,"n":544,"o":106.33,"t":"2026-09-29T17:30:00Z","v":17063,"vw":106.846915},{"c":107.155,"h":107.3,"l":106.906,"n":411,"o":106.965,"t":"2026-09-29T17:45:00Z","v":12708,"vw":107.098758},{"c":107.19,"h":107.53,"l":106.98,"n":505,"o":107.27,"t":"2026-09-29T18:00:00Z","v":17712,"vw":107.198314},{"c":107.3025,"h":107.52,"l":107.12,"n":551,"o":107.14,"t":"2026-09-29T18:15:00Z","v":15462,"vw":107.354247},{"c":107.24,"h":107.42,"l":107.12,"n":561,"o":107.295,"t":"2026-09-29T18:30:00Z","v":17566,"vw":107.255903},{"c":107.55,"h":107.58,"l":107.12,"n":616,"o":107.315,"t":"2026-09-29T18:45:00Z","v":21411,"vw":107.334634},{"c":107.59,"h":107.62,"l":107.1101,"n":611,"o":107.565,"t":"2026-09-29T19:00:00Z","v":25426,"vw":107.480124},{"c":108.09,"h":108.21,"l":107.61,"n":703,"o":107.61,"t":"2026-09-29T19:15:00Z","v":20342,"vw":107.995876},{"c":107.62,"h":108.27,"l":107.62,"n":789,"o":108.01,"t":"2026-09-29T19:30:00Z","v":36235,"vw":107.96507},{"c":107.11,"h":107.83,"l":107.03,"n":2686,"o":107.725,"t":"2026-09-29T19:45:00Z","v":112351,"vw":107.348795},{"c":107.15,"h":107.22,"l":107.14,"n":41,"o":107.22,"t":"2026-09-29T20:00:00Z","v":118609,"vw":107.140227},{"c":107.14,"h":107.14,"l":107.14,"n":1,"o":107.14,"t":"2026-09-29T20:15:00Z","v":20664,"vw":107.14},{"c":107.35,"h":107.5,"l":107.35,"n":4,"o":107.5,"t":"2026-09-30T09:00:00Z","v":822,"vw":107.426829},{"c":106.8,"h":106.8,"l":106.8,"n":1,"o":106.8,"t":"2026-09-30T10:15:00Z","v":105,"vw":106.8},{"c":107.155,"h":107.91,"l":106.035,"n":627,"o":107.44,"t":"2026-09-30T13:30:00Z","v":33179,"vw":107.122177},{"c":107.86,"h":108.13,"l":107.37,"n":442,"o":107.86,"t":"2026-09-30T13:45:00Z","v":33331,"vw":107.842678},{"c":107.09,"h":108.14,"l":106.75,"n":709,"o":107.81,"t":"2026-09-30T14:00:00Z","v":39145,"vw":107.350586},{"c":106.6,"h":107.205,"l":106.15,"n":457,"o":107.08,"t":"2026-09-30T14:15:00Z","v":21610,"vw":106.877271},{"c":108.255,"h":108.39,"l":106.6,"n":626,"o":106.6,"t":"2026-09-30T14:30:00Z","v":44961,"vw":107.839316},{"c":108.045,"h":108.53,"l":107.98,"n":570,"o":108.02,"t":"2026-09-30T14:45:00Z","v":27647,"vw":108.288179},{"c":109.73,"h":109.85,"l":107.92,"n":551,"o":107.97,"t":"2026-09-30T15:00:00Z","v":41773,"vw":109.262026},{"c":109.315,"h":110.145,"l":109.315,"n":428,"o":109.735,"t":"2026-09-30T15:15:00Z","v":20077,"vw":109.897501},{"c":109.67,"h":110.08,"l":108.82,"n":566,"o":109.365,"t":"2026-09-30T15:30:00Z","v":21561,"vw":109.572024},{"c":109.76,"h":109.76,"l":109.33,"n":453,"o":109.655,"t":"2026-09-30T15:45:00Z","v":23211,"vw":109.600227},{"c":109.25,"h":109.92,"l":109.25,"n":342,"o":109.86,"t":"2026-09-30T16:00:00Z","v":14890,"vw":109.705247},{"c":109.08,"h":109.24,"l":108.88,"n":311,"o":109,"t":"2026-09-30T16:15:00Z","v":7000,"vw":109.053811},{"c":109.52,"h":109.59,"l":109.04,"n":219,"o":109.2199,"t":"2026-09-30T16:30:00Z","v":7945,"vw":109.237598},{"c":109.14,"h":109.3875,"l":109.14,"n":193,"o":109.34,"t":"2026-09-30T16:45:00Z","v":5895,"vw":109.262056},{"c":108.485,"h":109.13,"l":108.485,"n":275,"o":109.11,"t":"2026-09-30T17:00:00Z","v":7441,"vw":108.857538},{"c":110.03,"h":110.03,"l":108.275,"n":494,"o":108.48,"t":"2026-09-30T17:15:00Z","v":21126,"vw":108.880647},{"c":109.44,"h":109.955,"l":109.36,"n":489,"o":109.955,"t":"2026-09-30T17:30:00Z","v":23583,"vw":109.557117},{"c":109.5325,"h":109.78,"l":109.39,"n":330,"o":109.61,"t":"2026-09-30T17:45:00Z","v":10245,"vw":109.574445},{"c":109.37,"h":109.62,"l":109.13,"n":396,"o":109.52,"t":"2026-09-30T18:00:00Z","v":11991,"vw":109.329766},{"c":109.42,"h":109.42,"l":109.06,"n":511,"o":109.35,"t":"2026-09-30T18:15:00Z","v":16481,"vw":109.199252},{"c":108.855,"h":109.6575,"l":108.84,"n":818,"o":109.42,"t":"2026-09-30T18:30:00Z","v":36380,"vw":109.194727},{"c":108.66,"h":108.99,"l":108.58,"n":868,"o":108.7,"t":"2026-09-30T18:45:00Z","v":23880,"vw":108.722483},{"c":108.07,"h":109.03,"l":108.07,"n":898,"o":108.69,"t":"2026-09-30T19:00:00Z","v":36494,"vw":108.570548},{"c":108.11,"h":108.22,"l":108.02,"n":1001,"o":108.07,"t":"2026-09-30T19:15:00Z","v":33181,"vw":108.104245},{"c":108.57,"h":108.89,"l":108.095,"n":1317,"o":108.1,"t":"2026-09-30T19:30:00Z","v":51522,"vw":108.623166},{"c":108.34,"h":108.81,"l":108.11,"n":4090,"o":108.56,"t":"2026-09-30T19:45:00Z","v":217093,"vw":108.398168},{"c":108.36,"h":108.36,"l":108.36,"n":42,"o":108.36,"t":"2026-09-30T20:00:00Z","v":199092,"vw":108.36},{"c":107.73,"h":107.73,"l":107.73,"n":1,"o":107.73,"t":"2026-10-01T08:00:00Z","v":218,"vw":107.73},{"c":109.01,"h":109.01,"l":109.01,"n":3,"o":109.01,"t":"2026-10-01T10:30:00Z","v":190,"vw":109.01},{"c":111.6,"h":111.6,"l":110.35,"n":22,"o":110.35,"t":"2026-10-01T10:45:00Z","v":720,"vw":110.756774},{"c":112.29,"h":114.5,"l":111.6,"n":81,"o":111.6,"t":"2026-10-01T11:00:00Z","v":4743,"vw":113.820409},{"c":116.68,"h":116.68,"l":112.91,"n":363,"o":114,"t":"2026-10-01T11:15:00Z","v":10532,"vw":115.759714},{"c":115.86,"h":115.91,"l":115.86,"n":11,"o":115.91,"t":"2026-10-01T11:30:00Z","v":445,"vw":115.885},{"c":116.5,"h":116.6,"l":116,"n":14,"o":116,"t":"2026-10-01T11:45:00Z","v":2961,"vw":116.340813},{"c":116,"h":116,"l":116,"n":4,"o":116,"t":"2026-10-01T12:00:00Z","v":1094,"vw":116},{"c":115.5,"h":115.51,"l":115.5,"n":3,"o":115.51,"t":"2026-10-01T12:15:00Z","v":300,"vw":115.503448},{"c":117.45,"h":117.45,"l":116.3,"n":15,"o":116.3,"t":"2026-10-01T12:30:00Z","v":1517,"vw":116.472077},{"c":116,"h":116,"l":115.91,"n":17,"o":115.96,"t":"2026-10-01T12:45:00Z","v":965,"vw":115.974754},{"c":116,"h":116.2,"l":116,"n":54,"o":116.2,"t":"2026-10-01T13:00:00Z","v":8398,"vw":116.065012},{"c":116.51,"h":117.5,"l":116.5,"n":102,"o":116.5,"t":"2026-10-01T13:15:00Z","v":10054,"vw":117.033185},{"c":119.18,"h":121.8989,"l":117.335,"n":1782,"o":117.41,"t":"2026-10-01T13:30:00Z","v":111850,"vw":119.581335},{"c":115.79,"h":119.84,"l":115.58,"n":1456,"o":119.5,"t":"2026-10-01T13:45:00Z","v":57082,"vw":117.455865},{"c":118.6,"h":119.2,"l":115.57,"n":1421,"o":116.025,"t":"2026-10-01T14:00:00Z","v":73715,"vw":117.069248},{"c":117.86,"h":119.02,"l":117.65,"n":793,"o":119.02,"t":"2026-10-01T14:15:00Z","v":26048,"vw":118.081102},{"c":115.82,"h":118.3,"l":115.57,"n":1482,"o":117.86,"t":"2026-10-01T14:30:00Z","v":117629,"vw":116.283262},{"c":115,"h":115.815,"l":114.47,"n":1153,"o":115.815,"t":"2026-10-01T14:45:00Z","v":59143,"vw":115.38365},{"c":116.4,"h":116.62,"l":114.795,"n":743,"o":114.935,"t":"2026-10-01T15:00:00Z","v":22807,"vw":115.87},{"c":115.83,"h":116.395,"l":115.24,"n":790,"o":116.2,"t":"2026-10-01T15:15:00Z","v":27027,"vw":115.855834},{"c":114.95,"h":115.76,"l":114.81,"n":828,"o":115.66,"t":"2026-10-01T15:30:00Z","v":28636,"vw":115.162203},{"c":116.095,"h":116.29,"l":114.93,"n":671,"o":114.97,"t":"2026-10-01T15:45:00Z","v":26534,"vw":115.347146},{"c":115.64,"h":116.15,"l":115.225,"n":881,"o":116.095,"t":"2026-10-01T16:00:00Z","v":37914,"vw":115.776895},{"c":115.765,"h":116.175,"l":115.58,"n":456,"o":115.58,"t":"2026-10-01T16:15:00Z","v":10570,"vw":115.83003},{"c":116.2,"h":116.39,"l":115.77,"n":572,"o":115.77,"t":"2026-10-01T16:30:00Z","v":17393,"vw":116.086154},{"c":116.57,"h":116.57,"l":116.07,"n":513,"o":116.07,"t":"2026-10-01T16:45:00Z","v":13388,"vw":116.262389},{"c":116.945,"h":117.56,"l":116.74,"n":834,"o":116.83,"t":"2026-10-01T17:00:00Z","v":22772,"vw":117.125128},{"c":117.255,"h":117.35,"l":116.99,"n":559,"o":116.99,"t":"2026-10-01T17:15:00Z","v":13053,"vw":117.144037},{"c":118.135,"h":118.245,"l":117.355,"n":587,"o":117.37,"t":"2026-10-01T17:30:00Z","v":16140,"vw":117.779363},{"c":117.205,"h":118.01,"l":117.15,"n":553,"o":118.01,"t":"2026-10-01T17:45:00Z","v":15232,"vw":117.550042},{"c":116.68,"h":117.425,"l":116.56,"n":709,"o":117.33,"t":"2026-10-01T18:00:00Z","v":24989,"vw":116.910387},{"c":116.04,"h":116.71,"l":115.81,"n":989,"o":116.7,"t":"2026-10-01T18:15:00Z","v":48303,"vw":116.259933},{"c":116.29,"h":116.5,"l":115.82,"n":1049,"o":115.915,"t":"2026-10-01T18:30:00Z","v":57376,"vw":116.118296},{"c":116.08,"h":116.32,"l":115.815,"n":861,"o":116.165,"t":"2026-10-01T18:45:00Z","v":22116,"vw":116.119301},{"c":116.305,"h":116.52,"l":115.76,"n":764,"o":116.08,"t":"2026-10-01T19:00:00Z","v":29861,"vw":116.086043},{"c":116.36,"h":116.695,"l":115.94,"n":2249,"o":116.3,"t":"2026-10-01T19:15:00Z","v":147973,"vw":116.281899},{"c":115.415,"h":116.505,"l":115.37,"n":1915,"o":116.23,"t":"2026-10-01T19:30:00Z","v":89475,"vw":116.032732},{"c":114.425,"h":115.415,"l":114.215,"n":3836,"o":115.415,"t":"2026-10-01T19:45:00Z","v":158470,"vw":114.5397},{"c":114.35,"h":114.35,"l":114.35,"n":44,"o":114.35,"t":"2026-10-01T20:00:00Z","v":142730,"vw":114.35},{"c":114.35,"h":114.35,"l":114.35,"n":1,"o":114.35,"t":"2026-10-01T20:15:00Z","v":41328,"vw":114.35},{"c":111.33,"h":114.6599,"l":110.875,"n":379,"o":114.11,"t":"2026-10-02T13:30:00Z","v":16864,"vw":113.300222},{"c":110.9366,"h":112.09,"l":110.4175,"n":385,"o":111.4,"t":"2026-10-02T13:45:00Z","v":13679,"vw":110.996151},{"c":109.51,"h":111,"l":109.51,"n":677,"o":110.95,"t":"2026-10-02T14:00:00Z","v":25214,"vw":110.107041},{"c":109.885,"h":111.6416,"l":109.7005,"n":663,"o":109.81,"t":"2026-10-02T14:15:00Z","v":25888,"vw":110.385935},{"c":109.8,"h":110.44,"l":109.67,"n":461,"o":109.7,"t":"2026-10-02T14:30:00Z","v":12529,"vw":110.055513},{"c":109.51,"h":110.19,"l":109.31,"n":435,"o":109.67,"t":"2026-10-02T14:45:00Z","v":8419,"vw":109.639749},{"c":109.2915,"h":109.8484,"l":109.12,"n":633,"o":109.505,"t":"2026-10-02T15:00:00Z","v":15744,"vw":109.443085},{"c":109.84,"h":109.915,"l":109.05,"n":1044,"o":109.35,"t":"2026-10-02T15:15:00Z","v":55620,"vw":109.486815},{"c":109.7,"h":110.18,"l":109.64,"n":590,"o":109.68,"t":"2026-10-02T15:30:00Z","v":32637,"vw":109.901888},{"c":109.675,"h":110.17,"l":109.53,"n":942,"o":109.7,"t":"2026-10-02T15:45:00Z","v":60875,"vw":109.943344},{"c":109.85,"h":110.04,"l":109.735,"n":579,"o":109.735,"t":"2026-10-02T16:00:00Z","v":36229,"vw":109.847217},{"c":109.23,"h":109.85,"l":109.23,"n":650,"o":109.85,"t":"2026-10-02T16:15:00Z","v":20048,"vw":109.697832},{"c":109.435,"h":109.59,"l":109.19,"n":463,"o":109.235,"t":"2026-10-02T16:30:00Z","v":13374,"vw":109.457061},{"c":109.41,"h":109.55,"l":109.15,"n":604,"o":109.435,"t":"2026-10-02T16:45:00Z","v":12314,"vw":109.392075},{"c":109.295,"h":109.55,"l":109.29,"n":509,"o":109.46,"t":"2026-10-02T17:00:00Z","v":15257,"vw":109.345652},{"c":109.235,"h":109.47,"l":109.05,"n":621,"o":109.275,"t":"2026-10-02T17:15:00Z","v":20066,"vw":109.254561},{"c":109.27,"h":109.545,"l":109.2,"n":702,"o":109.27,"t":"2026-10-02T17:30:00Z","v":13868,"vw":109.385037},{"c":109.25,"h":109.36,"l":109.1,"n":771,"o":109.34,"t":"2026-10-02T17:45:00Z","v":19876,"vw":109.204548},{"c":109.795,"h":109.795,"l":109.03,"n":851,"o":109.03,"t":"2026-10-02T18:00:00Z","v":33463,"vw":109.324433},{"c":108.815,"h":109.865,"l":108.725,"n":965,"o":109.695,"t":"2026-10-02T18:15:00Z","v":40418,"vw":109.236032},{"c":108.9,"h":109.16,"l":108.58,"n":737,"o":108.61,"t":"2026-10-02T18:30:00Z","v":40842,"vw":108.88844},{"c":109.12,"h":109.255,"l":108.945,"n":761,"o":109,"t":"2026-10-02T18:45:00Z","v":23802,"vw":109.117127},{"c":108.58,"h":109.49,"l":108.58,"n":831,"o":109.2,"t":"2026-10-02T19:00:00Z","v":30563,"vw":109.126117},{"c":108.22,"h":108.85,"l":108.205,"n":1027,"o":108.62,"t":"2026-10-02T19:15:00Z","v":50310,"vw":108.734804},{"c":109.27,"h":109.37,"l":108,"n":1833,"o":108.2775,"t":"2026-10-02T19:30:00Z","v":99527,"vw":108.740539},{"c":108.24,"h":109.27,"l":107.81,"n":2998,"o":109.27,"t":"2026-10-02T19:45:00Z","v":138140,"vw":108.250365},{"c":108.29,"h":108.29,"l":108.29,"n":47,"o":108.29,"t":"2026-10-02T20:00:00Z","v":122536,"vw":108.29},{"c":108.2,"h":108.29,"l":108.2,"n":4,"o":108.29,"t":"2026-10-02T20:15:00Z","v":82806,"vw":108.289891},{"c":108.29,"h":108.29,"l":108.29,"n":1,"o":108.29,"t":"2026-10-02T20:30:00Z","v":198,"vw":108.29},{"c":107.8,"h":107.81,"l":107.8,"n":17,"o":107.8,"t":"2026-10-05T12:45:00Z","v":599,"vw":107.803255},{"c":107.65,"h":107.65,"l":107.65,"n":6,"o":107.65,"t":"2026-10-05T13:15:00Z","v":115,"vw":107.65},{"c":106.99,"h":107.95,"l":106.39,"n":333,"o":107.65,"t":"2026-10-05T13:30:00Z","v":16633,"vw":107.37778},{"c":107.36,"h":107.63,"l":106.6,"n":422,"o":107.02,"t":"2026-10-05T13:45:00Z","v":12844,"vw":107.250204},{"c":107.985,"h":108.38,"l":107.6,"n":456,"o":107.7,"t":"2026-10-05T14:00:00Z","v":20349,"vw":108.215444},{"c":107.8,"h":108.2275,"l":107.66,"n":455,"o":108.09,"t":"2026-10-05T14:15:00Z","v":15361,"vw":107.968384},{"c":107.275,"h":107.725,"l":107.095,"n":515,"o":107.725,"t":"2026-10-05T14:30:00Z","v":18948,"vw":107.432493},{"c":107.78,"h":107.85,"l":107.26,"n":331,"o":107.265,"t":"2026-10-05T14:45:00Z","v":12948,"vw":107.61554},{"c":107.975,"h":108.16,"l":107.75,"n":776,"o":107.75,"t":"2026-10-05T15:00:00Z","v":25468,"vw":107.898939},{"c":108.62,"h":108.7,"l":107.72,"n":727,"o":107.85,"t":"2026-10-05T15:15:00Z","v":33250,"vw":108.31321},{"c":108.64,"h":108.79,"l":108.35,"n":543,"o":108.49,"t":"2026-10-05T15:30:00Z","v":21125,"vw":108.572119},{"c":108.9025,"h":108.95,"l":108.581,"n":375,"o":108.715,"t":"2026-10-05T15:45:00Z","v":16118,"vw":108.772608},{"c":108.63,"h":108.895,"l":108.63,"n":324,"o":108.77,"t":"2026-10-05T16:00:00Z","v":8295,"vw":108.775512},{"c":109.05,"h":109.125,"l":108.5,"n":565,"o":108.53,"t":"2026-10-05T16:15:00Z","v":17168,"vw":108.832319},{"c":108.93,"h":109.05,"l":108.595,"n":774,"o":109.05,"t":"2026-10-05T16:30:00Z","v":44913,"vw":108.758295},{"c":108.785,"h":109.035,"l":108.71,"n":506,"o":108.935,"t":"2026-10-05T16:45:00Z","v":19654,"vw":108.923612},{"c":108.39,"h":108.66,"l":108.255,"n":540,"o":108.66,"t":"2026-10-05T17:00:00Z","v":19882,"vw":108.407038},{"c":108.12,"h":108.65,"l":108.11,"n":477,"o":108.3,"t":"2026-10-05T17:15:00Z","v":15455,"vw":108.336496},{"c":108.08,"h":108.42,"l":108.05,"n":519,"o":108.205,"t":"2026-10-05T17:30:00Z","v":23925,"vw":108.237438},{"c":108.25,"h":108.3,"l":108.08,"n":271,"o":108.08,"t":"2026-10-05T17:45:00Z","v":9665,"vw":108.189047},{"c":108.37,"h":108.43,"l":108.005,"n":879,"o":108.29,"t":"2026-10-05T18:00:00Z","v":28590,"vw":108.254422},{"c":109.0801,"h":109.12,"l":108.315,"n":571,"o":108.38,"t":"2026-10-05T18:15:00Z","v":39162,"vw":108.518376},{"c":109.53,"h":109.88,"l":108.93,"n":707,"o":109.08,"t":"2026-10-05T18:30:00Z","v":34141,"vw":109.214772},{"c":110.06,"h":110.24,"l":109.44,"n":529,"o":109.49,"t":"2026-10-05T18:45:00Z","v":21040,"vw":109.76426},{"c":109.535,"h":110.065,"l":109.44,"n":548,"o":109.96,"t":"2026-10-05T19:00:00Z","v":16082,"vw":109.747977},{"c":109.86,"h":109.86,"l":109.27,"n":745,"o":109.59,"t":"2026-10-05T19:15:00Z","v":26995,"vw":109.489297},{"c":109.71,"h":110.01,"l":109.56,"n":1017,"o":109.825,"t":"2026-10-05T19:30:00Z","v":43466,"vw":109.826393},{"c":109.94,"h":110,"l":109.26,"n":2775,"o":109.63,"t":"2026-10-05T19:45:00Z","v":109207,"vw":109.798562},{"c":109.95,"h":109.95,"l":109.95,"n":44,"o":109.95,"t":"2026-10-05T20:00:00Z","v":347475,"vw":109.95},{"c":110.23,"h":110.23,"l":110.23,"n":1,"o":110.23,"t":"2026-10-05T20:15:00Z","v":100,"vw":110.23},{"c":109.95,"h":109.95,"l":109.95,"n":2,"o":109.95,"t":"2026-10-06T08:00:00Z","v":101,"vw":109.95},{"c":110.68,"h":110.68,"l":110.68,"n":5,"o":110.68,"t":"2026-10-06T09:30:00Z","v":300,"vw":110.68},{"c":110.59,"h":110.59,"l":110.59,"n":4,"o":110.59,"t":"2026-10-06T11:00:00Z","v":492,"vw":110.59},{"c":110.59,"h":110.59,"l":110.5,"n":2,"o":110.5,"t":"2026-10-06T11:15:00Z","v":450,"vw":110.566},{"c":109,"h":109,"l":108.94,"n":17,"o":109,"t":"2026-10-06T12:45:00Z","v":1452,"vw":108.994169},{"c":109,"h":109,"l":108.35,"n":8,"o":108.35,"t":"2026-10-06T13:00:00Z","v":714,"vw":108.64306},{"c":109,"h":109,"l":109,"n":13,"o":109,"t":"2026-10-06T13:15:00Z","v":1403,"vw":109},{"c":108.495,"h":109.98,"l":108.495,"n":365,"o":109,"t":"2026-10-06T13:30:00Z","v":24776,"vw":109.137121},{"c":108.605,"h":108.749,"l":108.12,"n":238,"o":108.49,"t":"2026-10-06T13:45:00Z","v":16740,"vw":108.560802},{"c":108.77,"h":109.22,"l":108.51,"n":366,"o":108.53,"t":"2026-10-06T14:00:00Z","v":12855,"vw":108.857658},{"c":108.72,"h":108.77,"l":108.375,"n":240,"o":108.765,"t":"2026-10-06T14:15:00Z","v":6258,"vw":108.565905},{"c":109.15,"h":109.28,"l":108.65,"n":251,"o":108.76,"t":"2026-10-06T14:30:00Z","v":5010,"vw":108.891749},{"c":109.12,"h":109.94,"l":109.12,"n":356,"o":109.225,"t":"2026-10-06T14:45:00Z","v":9644,"vw":109.359665},{"c":108.805,"h":109.36,"l":108.72,"n":440,"o":109.225,"t":"2026-10-06T15:00:00Z","v":12832,"vw":108.999112},{"c":108.92,"h":109.45,"l":108.92,"n":425,"o":108.94,"t":"2026-10-06T15:15:00Z","v":14478,"vw":109.078114},{"c":109.16,"h":109.82,"l":109.16,"n":356,"o":109.275,"t":"2026-10-06T15:30:00Z","v":7496,"vw":109.48733},{"c":109.5,"h":109.52,"l":109.12,"n":371,"o":109.16,"t":"2026-10-06T15:45:00Z","v":8042,"vw":109.286797},{"c":109.105,"h":109.415,"l":109.02,"n":402,"o":109.415,"t":"2026-10-06T16:00:00Z","v":15211,"vw":109.147823},{"c":109.16,"h":109.27,"l":109.07,"n":438,"o":109.105,"t":"2026-10-06T16:15:00Z","v":9790,"vw":109.145483},{"c":109.725,"h":109.87,"l":108.63,"n":718,"o":109.19,"t":"2026-10-06T16:30:00Z","v":33922,"vw":109.155916},{"c":109.72,"h":109.72,"l":109.14,"n":347,"o":109.555,"t":"2026-10-06T16:45:00Z","v":9596,"vw":109.452873},{"c":109.04,"h":109.6215,"l":109.04,"n":337,"o":109.455,"t":"2026-10-06T17:00:00Z","v":8250,"vw":109.311944},{"c":109.1998,"h":109.24,"l":108.93,"n":387,"o":109.065,"t":"2026-10-06T17:15:00Z","v":15226,"vw":109.080574},{"c":108.62,"h":109.22,"l":108.62,"n":446,"o":109.22,"t":"2026-10-06T17:30:00Z","v":9923,"vw":108.924115},{"c":108.78,"h":108.79,"l":108.475,"n":467,"o":108.56,"t":"2026-10-06T17:45:00Z","v":10129,"vw":108.670366},{"c":108.125,"h":108.89,"l":108.02,"n":562,"o":108.83,"t":"2026-10-06T18:00:00Z","v":23133,"vw":108.569096},{"c":108,"h":108.39,"l":107.94,"n":375,"o":108.13,"t":"2026-10-06T18:15:00Z","v":13107,"vw":108.103753},{"c":107.82,"h":108.11,"l":107.82,"n":455,"o":107.95,"t":"2026-10-06T18:30:00Z","v":15004,"vw":107.981408},{"c":107.765,"h":107.83,"l":107.58,"n":424,"o":107.61,"t":"2026-10-06T18:45:00Z","v":10342,"vw":107.696062},{"c":108.13,"h":108.13,"l":107.87,"n":620,"o":107.87,"t":"2026-10-06T19:00:00Z","v":13247,"vw":108.051923},{"c":108.135,"h":108.43,"l":108.04,"n":843,"o":108.055,"t":"2026-10-06T19:15:00Z","v":21181,"vw":108.204092},{"c":108.48,"h":108.48,"l":108.135,"n":890,"o":108.24,"t":"2026-10-06T19:30:00Z","v":24793,"vw":108.268768},{"c":109.31,"h":109.41,"l":108.41,"n":2905,"o":108.415,"t":"2026-10-06T19:45:00Z","v":90351,"vw":109.08789},{"c":109.31,"h":109.31,"l":109.31,"n":37,"o":109.31,"t":"2026-10-06T20:00:00Z","v":155789,"vw":109.31},{"c":109.31,"h":109.31,"l":109.31,"n":1,"o":109.31,"t":"2026-10-06T20:15:00Z","v":165312,"vw":109.31},{"c":109.21,"h":110.05,"l":107.75,"n":236,"o":110,"t":"2026-10-07T13:30:00Z","v":12872,"vw":109.413749},{"c":109.05,"h":109.295,"l":108.2,"n":198,"o":109.295,"t":"2026-10-07T13:45:00Z","v":6810,"vw":108.721848},{"c":108.5428,"h":109.31,"l":108.5133,"n":338,"o":108.72,"t":"2026-10-07T14:00:00Z","v":8813,"vw":108.88667},{"c":108.86,"h":108.95,"l":108.31,"n":278,"o":108.55,"t":"2026-10-07T14:15:00Z","v":7543,"vw":108.535742},{"c":108.24,"h":108.66,"l":108.24,"n":189,"o":108.65,"t":"2026-10-07T14:30:00Z","v":3628,"vw":108.450528},{"c":108.32,"h":108.51,"l":108.08,"n":338,"o":108.25,"t":"2026-10-07T14:45:00Z","v":7087,"vw":108.279074},{"c":108.215,"h":108.43,"l":108.12,"n":232,"o":108.34,"t":"2026-10-07T15:00:00Z","v":4270,"vw":108.244161},{"c":108.38,"h":108.41,"l":107.915,"n":440,"o":108.24,"t":"2026-10-07T15:15:00Z","v":9978,"vw":108.172537},{"c":108.67,"h":108.78,"l":108.33,"n":294,"o":108.4,"t":"2026-10-07T15:30:00Z","v":5428,"vw":108.505122},{"c":109.02,"h":109.23,"l":108.86,"n":286,"o":108.9,"t":"2026-10-07T15:45:00Z","v":4967,"vw":108.953532},{"c":108.975,"h":109.01,"l":108.8525,"n":259,"o":109.01,"t":"2026-10-07T16:00:00Z","v":5913,"vw":108.929887},{"c":108.77,"h":109,"l":108.65,"n":263,"o":108.86,"t":"2026-10-07T16:15:00Z","v":7849,"vw":108.812035},{"c":108.57,"h":108.745,"l":108.5,"n":264,"o":108.745,"t":"2026-10-07T16:30:00Z","v":6102,"vw":108.598594},{"c":108.67,"h":108.84,"l":108.45,"n":357,"o":108.56,"t":"2026-10-07T16:45:00Z","v":11916,"vw":108.628132},{"c":108.69,"h":108.81,"l":108.33,"n":202,"o":108.66,"t":"2026-10-07T17:00:00Z","v":5094,"vw":108.53913},{"c":108.99,"h":109.43,"l":108.59,"n":721,"o":108.7979,"t":"2026-10-07T17:15:00Z","v":45949,"vw":109.020692},{"c":108.5525,"h":108.74,"l":108.43,"n":286,"o":108.63,"t":"2026-10-07T17:30:00Z","v":6937,"vw":108.55838},{"c":108.89,"h":108.89,"l":108.45,"n":269,"o":108.54,"t":"2026-10-07T17:45:00Z","v":6662,"vw":108.60347},{"c":109.07,"h":109.27,"l":108.715,"n":355,"o":108.795,"t":"2026-10-07T18:00:00Z","v":11972,"vw":109.019699},{"c":109.02,"h":109.21,"l":108.72,"n":376,"o":109.01,"t":"2026-10-07T18:15:00Z","v":10676,"vw":108.885178},{"c":109.045,"h":109.22,"l":108.895,"n":228,"o":109.03,"t":"2026-10-07T18:30:00Z","v":6174,"vw":108.999738},{"c":108.965,"h":109.24,"l":108.87,"n":285,"o":109.08,"t":"2026-10-07T18:45:00Z","v":7263,"vw":109.033578},{"c":108.86,"h":109.24,"l":108.86,"n":438,"o":108.9825,"t":"2026-10-07T19:00:00Z","v":11067,"vw":109.056461},{"c":108.95,"h":109.24,"l":108.855,"n":428,"o":108.855,"t":"2026-10-07T19:15:00Z","v":12885,"vw":109.013852},{"c":108.61,"h":108.91,"l":108.33,"n":652,"o":108.89,"t":"2026-10-07T19:30:00Z","v":18684,"vw":108.66127},{"c":108.42,"h":108.77,"l":108.23,"n":2543,"o":108.49,"t":"2026-10-07T19:45:00Z","v":86656,"vw":108.457311},{"c":108.32,"h":108.32,"l":108.32,"n":54,"o":108.32,"t":"2026-10-07T20:00:00Z","v":136587,"vw":108.32},{"c":108.595,"h":108.595,"l":108.3,"n":41,"o":108.3,"t":"2026-10-08T11:45:00Z","v":790,"vw":108.378043},{"c":108.73,"h":108.73,"l":108.73,"n":3,"o":108.73,"t":"2026-10-08T12:00:00Z","v":506,"vw":108.73},{"c":108.6,"h":108.6,"l":108.6,"n":6,"o":108.6,"t":"2026-10-08T12:15:00Z","v":482,"vw":108.6},{"c":108.41,"h":108.41,"l":108.41,"n":5,"o":108.41,"t":"2026-10-08T13:15:00Z","v":211,"vw":108.41},{"c":110.27,"h":110.555,"l":108.59,"n":133,"o":108.59,"t":"2026-10-08T13:30:00Z","v":6876,"vw":109.326558},{"c":110.36,"h":110.42,"l":109.71,"n":299,"o":110.02,"t":"2026-10-08T13:45:00Z","v":9186,"vw":110.06798},{"c":111,"h":111.25,"l":110.64,"n":371,"o":110.64,"t":"2026-10-08T14:00:00Z","v":10269,"vw":111.007168},{"c":109.32,"h":110.865,"l":109.2,"n":392,"o":110.73,"t":"2026-10-08T14:15:00Z","v":8113,"vw":110.103821},{"c":106.32,"h":109.445,"l":106.12,"n":496,"o":109.445,"t":"2026-10-08T14:30:00Z","v":18901,"vw":107.465359},{"c":107.41,"h":108.4793,"l":106.565,"n":508,"o":106.66,"t":"2026-10-08T14:45:00Z","v":21597,"vw":107.778214},{"c":107.425,"h":108.03,"l":107.27,"n":377,"o":107.41,"t":"2026-10-08T15:00:00Z","v":10580,"vw":107.483307},{"c":106.33,"h":107.32,"l":106.16,"n":475,"o":107.26,"t":"2026-10-08T15:15:00Z","v":11090,"vw":106.700838},{"c":107.33,"h":107.38,"l":106.45,"n":195,"o":106.58,"t":"2026-10-08T15:30:00Z","v":5458,"vw":106.781832},{"c":107.55,"h":107.77,"l":107.29,"n":232,"o":107.29,"t":"2026-10-08T15:45:00Z","v":8265,"vw":107.483704},{"c":108,"h":108,"l":107.46,"n":218,"o":107.46,"t":"2026-10-08T16:00:00Z","v":8651,"vw":107.750329},{"c":107.85,"h":108.5,"l":107.85,"n":233,"o":108.41,"t":"2026-10-08T16:15:00Z","v":8491,"vw":108.06399},{"c":108.22,"h":108.22,"l":107.8,"n":130,"o":107.8,"t":"2026-10-08T16:30:00Z","v":3564,"vw":108.091152},{"c":109.325,"h":109.59,"l":108.07,"n":360,"o":108.31,"t":"2026-10-08T16:45:00Z","v":8197,"vw":108.816854},{"c":109.92,"h":110.12,"l":108.95,"n":549,"o":109.44,"t":"2026-10-08T17:00:00Z","v":19267,"vw":109.392543},{"c":110.6,"h":110.84,"l":110.05,"n":484,"o":110.34,"t":"2026-10-08T17:15:00Z","v":19985,"vw":110.306397},{"c":110.73,"h":110.81,"l":110.28,"n":497,"o":110.67,"t":"2026-10-08T17:30:00Z","v":12306,"vw":110.529121},{"c":110.4,"h":110.86,"l":110.14,"n":425,"o":110.86,"t":"2026-10-08T17:45:00Z","v":10743,"vw":110.429774},{"c":110.515,"h":110.77,"l":110.33,"n":284,"o":110.65,"t":"2026-10-08T18:00:00Z","v":7448,"vw":110.55802},{"c":110.4525,"h":110.5,"l":110.29,"n":138,"o":110.43,"t":"2026-10-08T18:15:00Z","v":2900,"vw":110.465912},{"c":110.51,"h":110.65,"l":110.09,"n":413,"o":110.5351,"t":"2026-10-08T18:30:00Z","v":9991,"vw":110.442936},{"c":110.95,"h":110.95,"l":110.535,"n":275,"o":110.535,"t":"2026-10-08T18:45:00Z","v":8202,"vw":110.716052},{"c":111.505,"h":111.58,"l":110.84,"n":527,"o":110.9,"t":"2026-10-08T19:00:00Z","v":15843,"vw":111.266059},{"c":112.2375,"h":112.32,"l":111.56,"n":760,"o":111.65,"t":"2026-10-08T19:15:00Z","v":30249,"vw":111.87027},{"c":112.88,"h":113.22,"l":112.235,"n":835,"o":112.235,"t":"2026-10-08T19:30:00Z","v":26548,"vw":112.886832},{"c":113.92,"h":113.97,"l":112.895,"n":2405,"o":112.895,"t":"2026-10-08T19:45:00Z","v":107030,"vw":113.64037},{"c":113.86,"h":113.883,"l":113.86,"n":38,"o":113.883,"t":"2026-10-08T20:00:00Z","v":409378,"vw":113.860008},{"c":113.79,"h":113.79,"l":113.79,"n":2,"o":113.79,"t":"2026-10-08T22:30:00Z","v":200,"vw":113.79},{"c":114,"h":114,"l":113.5,"n":31,"o":113.86,"t":"2026-10-09T09:00:00Z","v":6407,"vw":113.951891},{"c":113.75,"h":113.75,"l":113.75,"n":5,"o":113.75,"t":"2026-10-09T09:15:00Z","v":113,"vw":113.75},{"c":113.75,"h":114.01,"l":113.75,"n":24,"o":114,"t":"2026-10-09T09:30:00Z","v":982,"vw":113.936379},{"c":114.5,"h":114.5,"l":114.25,"n":5,"o":114.25,"t":"2026-10-09T11:15:00Z","v":4201,"vw":114.493571},{"c":114.25,"h":114.25,"l":114.25,"n":1,"o":114.25,"t":"2026-10-09T11:45:00Z","v":820,"vw":114.25},{"c":114.41,"h":114.41,"l":114.31,"n":32,"o":114.31,"t":"2026-10-09T12:15:00Z","v":854,"vw":114.355614},{"c":113.67,"h":114.7,"l":111.8843,"n":221,"o":114.7,"t":"2026-10-09T13:30:00Z","v":10230,"vw":114.227394},{"c":113.845,"h":115.79,"l":113.335,"n":571,"o":113.82,"t":"2026-10-09T13:45:00Z","v":32279,"vw":115.031942},{"c":114.26,"h":114.38,"l":113.64,"n":127,"o":114.38,"t":"2026-10-09T14:00:00Z","v":5426,"vw":114.169},{"c":113.915,"h":114.34,"l":113.9,"n":214,"o":114.295,"t":"2026-10-09T14:15:00Z","v":15570,"vw":114.116631},{"c":114.04,"h":114.165,"l":113.615,"n":223,"o":113.92,"t":"2026-10-09T14:30:00Z","v":10380,"vw":113.999262},{"c":113.875,"h":114.175,"l":113.555,"n":261,"o":114.015,"t":"2026-10-09T14:45:00Z","v":10377,"vw":113.918756},{"c":114.19,"h":114.5681,"l":113.77,"n":207,"o":113.77,"t":"2026-10-09T15:00:00Z","v":13591,"vw":114.060718},{"c":114.335,"h":114.45,"l":114.205,"n":121,"o":114.21,"t":"2026-10-09T15:15:00Z","v":2468,"vw":114.302453},{"c":113.97,"h":114.34,"l":113.89,"n":177,"o":114.1538,"t":"2026-10-09T15:30:00Z","v":7235,"vw":114.071712},{"c":113.93,"h":114.09,"l":113.93,"n":83,"o":114.02,"t":"2026-10-09T15:45:00Z","v":3379,"vw":114.012593},{"c":113.82,"h":114.07,"l":113.71,"n":180,"o":114.06,"t":"2026-10-09T16:00:00Z","v":5028,"vw":113.893695},{"c":113.5,"h":113.72,"l":113.375,"n":134,"o":113.71,"t":"2026-10-09T16:15:00Z","v":2442,"vw":113.569621},{"c":113.72,"h":113.72,"l":113.36,"n":262,"o":113.5,"t":"2026-10-09T16:30:00Z","v":7500,"vw":113.534167},{"c":113.87,"h":114.05,"l":113.785,"n":211,"o":113.785,"t":"2026-10-09T16:45:00Z","v":4282,"vw":113.866719},{"c":113.83,"h":114.04,"l":113.83,"n":200,"o":113.9,"t":"2026-10-09T17:00:00Z","v":6931,"vw":113.934911},{"c":113.59,"h":113.84,"l":113.58,"n":324,"o":113.78,"t":"2026-10-09T17:15:00Z","v":21733,"vw":113.761327},{"c":113.545,"h":113.67,"l":113.4,"n":294,"o":113.59,"t":"2026-10-09T17:30:00Z","v":9397,"vw":113.518843},{"c":113.57,"h":113.68,"l":113.23,"n":318,"o":113.46,"t":"2026-10-09T17:45:00Z","v":16069,"vw":113.514704},{"c":113.45,"h":113.57,"l":113.36,"n":234,"o":113.57,"t":"2026-10-09T18:00:00Z","v":7786,"vw":113.477328},{"c":113.515,"h":113.515,"l":113.39,"n":227,"o":113.445,"t":"2026-10-09T18:15:00Z","v":5453,"vw":113.448085},{"c":113.22,"h":113.43,"l":113.04,"n":425,"o":113.43,"t":"2026-10-09T18:30:00Z","v":15337,"vw":113.14806},{"c":113.635,"h":113.66,"l":113.185,"n":504,"o":113.22,"t":"2026-10-09T18:45:00Z","v":20720,"vw":113.441789},{"c":113.34,"h":113.68,"l":113.34,"n":490,"o":113.635,"t":"2026-10-09T19:00:00Z","v":13226,"vw":113.561121},{"c":113.16,"h":113.425,"l":113.16,"n":551,"o":113.325,"t":"2026-10-09T19:15:00Z","v":27831,"vw":113.330809},{"c":113.08,"h":113.19,"l":112.78,"n":944,"o":113.08,"t":"2026-10-09T19:30:00Z","v":30026,"vw":112.988562},{"c":113.23,"h":113.28,"l":112.86,"n":2449,"o":113.035,"t":"2026-10-09T19:45:00Z","v":98539,"vw":113.086759},{"c":113.24,"h":113.24,"l":113.24,"n":48,"o":113.24,"t":"2026-10-09T20:00:00Z","v":63767,"vw":113.24},{"c":113.02,"h":113.24,"l":113,"n":48,"o":113.24,"t":"2026-10-12T08:15:00Z","v":1692,"vw":113.201667},{"c":112.8,"h":112.8,"l":112.8,"n":13,"o":112.8,"t":"2026-10-12T08:30:00Z","v":236,"vw":112.8},{"c":113.5,"h":113.5,"l":113.5,"n":1,"o":113.5,"t":"2026-10-12T10:00:00Z","v":100,"vw":113.5},{"c":113.7,"h":113.7,"l":113.51,"n":7,"o":113.51,"t":"2026-10-12T10:15:00Z","v":218,"vw":113.605},{"c":114,"h":114,"l":114,"n":5,"o":114,"t":"2026-10-12T12:00:00Z","v":104,"vw":114},{"c":113.9,"h":113.9,"l":113.9,"n":2,"o":113.9,"t":"2026-10-12T12:45:00Z","v":108,"vw":113.9},{"c":113.9,"h":113.9,"l":113.6,"n":15,"o":113.6,"t":"2026-10-12T13:15:00Z","v":422,"vw":113.731831},{"c":115.77,"h":116.81,"l":114.58,"n":394,"o":114.94,"t":"2026-10-12T13:30:00Z","v":27059,"vw":115.853703},{"c":113.815,"h":115.76,"l":113.675,"n":267,"o":115.76,"t":"2026-10-12T13:45:00Z","v":11309,"vw":114.610747},{"c":113.6,"h":114.1,"l":113.2401,"n":244,"o":113.48,"t":"2026-10-12T14:00:00Z","v":8943,"vw":113.531294},{"c":112.85,"h":113.5654,"l":112.845,"n":268,"o":113.53,"t":"2026-10-12T14:15:00Z","v":6573,"vw":113.26842},{"c":113.285,"h":113.62,"l":112.995,"n":223,"o":113.24,"t":"2026-10-12T14:30:00Z","v":6947,"vw":113.47464},{"c":112.94,"h":113.35,"l":112.86,"n":202,"o":113.35,"t":"2026-10-12T15:00:00Z","v":5508,"vw":112.9986},{"c":112.78,"h":113.01,"l":112.59,"n":179,"o":113.01,"t":"2026-10-12T15:15:00Z","v":4781,"vw":112.744677},{"c":112.59,"h":113.08,"l":112.59,"n":203,"o":113.08,"t":"2026-10-12T15:30:00Z","v":3922,"vw":112.89528},{"c":112.83,"h":112.83,"l":112.52,"n":100,"o":112.58,"t":"2026-10-12T15:45:00Z","v":2651,"vw":112.595936},{"c":112.73,"h":112.85,"l":112.65,"n":134,"o":112.71,"t":"2026-10-12T16:00:00Z","v":3760,"vw":112.754348},{"c":112.66,"h":112.8151,"l":112.64,"n":214,"o":112.69,"t":"2026-10-12T16:15:00Z","v":4542,"vw":112.714718},{"c":113.085,"h":113.09,"l":112.765,"n":154,"o":112.765,"t":"2026-10-12T16:30:00Z","v":5823,"vw":112.954677},{"c":112.82,"h":112.99,"l":112.81,"n":150,"o":112.86,"t":"2026-10-12T16:45:00Z","v":3435,"vw":112.880287},{"c":113.03,"h":113.13,"l":112.775,"n":109,"o":112.775,"t":"2026-10-12T17:00:00Z","v":2212,"vw":113.005606},{"c":112.99,"h":113.07,"l":112.88,"n":151,"o":112.92,"t":"2026-10-12T17:15:00Z","v":3139,"vw":112.948628},{"c":113.17,"h":113.17,"l":112.775,"n":254,"o":112.995,"t":"2026-10-12T17:30:00Z","v":8415,"vw":112.962176},{"c":113.25,"h":113.25,"l":113.04,"n":165,"o":113.12,"t":"2026-10-12T17:45:00Z","v":5261,"vw":113.135599},{"c":113.33,"h":113.33,"l":113.15,"n":174,"o":113.22,"t":"2026-10-12T18:00:00Z","v":3486,"vw":113.256178},{"c":113.15,"h":113.28,"l":113.005,"n":460,"o":113.19,"t":"2026-10-12T18:15:00Z","v":13698,"vw":113.167145},{"c":113.18,"h":113.35,"l":113.06,"n":252,"o":113.27,"t":"2026-10-12T18:30:00Z","v":7532,"vw":113.186407},{"c":113.035,"h":113.16,"l":113.02,"n":257,"o":113.16,"t":"2026-10-12T18:45:00Z","v":4879,"vw":113.075313},{"c":113.03,"h":113.23,"l":112.99,"n":436,"o":113.03,"t":"2026-10-12T19:00:00Z","v":8580,"vw":113.096108},{"c":112.915,"h":113.06,"l":112.86,"n":425,"o":112.95,"t":"2026-10-12T19:15:00Z","v":10723,"vw":112.956249},{"c":113.295,"h":113.295,"l":112.88,"n":489,"o":112.915,"t":"2026-10-12T19:30:00Z","v":12686,"vw":113.093125},{"c":113,"h":113.165,"l":112.695,"n":2226,"o":113.16,"t":"2026-10-12T19:45:00Z","v":63788,"vw":112.880829},{"c":113.04,"h":113.04,"l":113.04,"n":38,"o":113.04,"t":"2026-10-12T20:00:00Z","v":69765,"vw":113.04},{"c":113.9,"h":113.9,"l":113.9,"n":1,"o":113.9,"t":"2026-10-13T11:00:00Z","v":218,"vw":113.9},{"c":113.97,"h":113.97,"l":113.97,"n":2,"o":113.97,"t":"2026-10-13T12:00:00Z","v":112,"vw":113.97},{"c":114.07,"h":114.09,"l":114,"n":16,"o":114,"t":"2026-10-13T12:15:00Z","v":853,"vw":114.041667},{"c":114.06,"h":114.06,"l":114.06,"n":2,"o":114.06,"t":"2026-10-13T12:45:00Z","v":154,"vw":114.06},{"c":115.55,"h":115.55,"l":114.94,"n":22,"o":114.94,"t":"2026-10-13T13:00:00Z","v":898,"vw":115.078008},{"c":116.435,"h":116.435,"l":114.18,"n":253,"o":114.18,"t":"2026-10-13T13:30:00Z","v":13091,"vw":114.73721},{"c":116.6902,"h":117.5,"l":116.21,"n":197,"o":116.62,"t":"2026-10-13T13:45:00Z","v":8292,"vw":116.971412},{"c":116.49,"h":117.21,"l":116.385,"n":299,"o":116.69,"t":"2026-10-13T14:00:00Z","v":8272,"vw":116.957347},{"c":116.595,"h":116.66,"l":116.115,"n":287,"o":116.345,"t":"2026-10-13T14:15:00Z","v":5704,"vw":116.471079},{"c":115.895,"h":116.45,"l":115.7,"n":327,"o":116.28,"t":"2026-10-13T14:30:00Z","v":8289,"vw":116.104195},{"c":115.62,"h":115.96,"l":115.51,"n":395,"o":115.66,"t":"2026-10-13T14:45:00Z","v":13963,"vw":115.689916},{"c":115.65,"h":115.795,"l":115.5,"n":250,"o":115.7,"t":"2026-10-13T15:00:00Z","v":6441,"vw":115.605715},{"c":115.99,"h":116.1055,"l":115.45,"n":446,"o":115.695,"t":"2026-10-13T15:15:00Z","v":15619,"vw":115.711352},{"c":115.905,"h":116.24,"l":115.88,"n":466,"o":115.985,"t":"2026-10-13T15:30:00Z","v":12477,"vw":116.018057},{"c":115.89,"h":115.895,"l":115.32,"n":419,"o":115.67,"t":"2026-10-13T15:45:00Z","v":17011,"vw":115.582165},{"c":115.98,"h":116.145,"l":115.54,"n":634,"o":115.83,"t":"2026-10-13T16:00:00Z","v":27836,"vw":115.893504},{"c":115.555,"h":116.29,"l":114.99,"n":1038,"o":115.83,"t":"2026-10-13T16:15:00Z","v":93200,"vw":115.662291},{"c":115.44,"h":115.555,"l":114.75,"n":642,"o":115.555,"t":"2026-10-13T16:30:00Z","v":38071,"vw":115.040403},{"c":115.24,"h":115.445,"l":114.9501,"n":483,"o":115.44,"t":"2026-10-13T16:45:00Z","v":16739,"vw":115.133789},{"c":115.11,"h":115.54,"l":115.01,"n":408,"o":115.24,"t":"2026-10-13T17:00:00Z","v":12177,"vw":115.197253},{"c":114.555,"h":115.09,"l":114.37,"n":546,"o":115.04,"t":"2026-10-13T17:15:00Z","v":19112,"vw":114.577105},{"c":115.32,"h":115.32,"l":114.52,"n":522,"o":114.565,"t":"2026-10-13T17:30:00Z","v":25974,"vw":114.721663},{"c":115.52,"h":115.52,"l":115.055,"n":407,"o":115.325,"t":"2026-10-13T17:45:00Z","v":11139,"vw":115.264315},{"c":116.2,"h":116.255,"l":115.505,"n":800,"o":115.59,"t":"2026-10-13T18:00:00Z","v":31086,"vw":115.910372},{"c":116.34,"h":116.485,"l":115.91,"n":633,"o":116.08,"t":"2026-10-13T18:15:00Z","v":17968,"vw":116.149912},{"c":116.415,"h":116.55,"l":116.09,"n":461,"o":116.22,"t":"2026-10-13T18:30:00Z","v":15357,"vw":116.400029},{"c":116.53,"h":116.77,"l":116.435,"n":597,"o":116.435,"t":"2026-10-13T18:45:00Z","v":15595,"vw":116.610679},{"c":116.71,"h":116.83,"l":116.35,"n":561,"o":116.62,"t":"2026-10-13T19:00:00Z","v":17343,"vw":116.573905},{"c":115.69,"h":116.8,"l":115.69,"n":683,"o":116.79,"t":"2026-10-13T19:15:00Z","v":22895,"vw":116.30223},{"c":114.99,"h":115.78,"l":114.93,"n":832,"o":115.735,"t":"2026-10-13T19:30:00Z","v":29605,"vw":115.519368},{"c":115.54,"h":115.645,"l":114.99,"n":2604,"o":114.99,"t":"2026-10-13T19:45:00Z","v":108780,"vw":115.326574},{"c":115.5,"h":115.5,"l":115.5,"n":42,"o":115.5,"t":"2026-10-13T20:00:00Z","v":96459,"vw":115.5},{"c":115.27,"h":115.27,"l":115.27,"n":1,"o":115.27,"t":"2026-10-13T20:45:00Z","v":433,"vw":115.27},{"c":115.5,"h":115.5,"l":115.5,"n":6,"o":115.5,"t":"2026-10-14T12:30:00Z","v":281,"vw":115.5},{"c":115,"h":115,"l":114.9,"n":56,"o":115,"t":"2026-10-14T13:00:00Z","v":1055,"vw":114.98},{"c":116.5,"h":117.27,"l":114.725,"n":255,"o":116.2,"t":"2026-10-14T13:30:00Z","v":16052,"vw":116.469102},{"c":115.7,"h":117.01,"l":115.7,"n":291,"o":116.78,"t":"2026-10-14T13:45:00Z","v":13347,"vw":116.301744},{"c":115.135,"h":115.93,"l":115.125,"n":337,"o":115.78,"t":"2026-10-14T14:00:00Z","v":16607,"vw":115.640722},{"c":115.225,"h":115.295,"l":114.68,"n":270,"o":115.135,"t":"2026-10-14T14:15:00Z","v":6787,"vw":115.008004},{"c":115.24,"h":115.3,"l":114.73,"n":394,"o":115.17,"t":"2026-10-14T14:30:00Z","v":13412,"vw":115.075638},{"c":115.445,"h":115.92,"l":115.3,"n":510,"o":115.3,"t":"2026-10-14T14:45:00Z","v":14789,"vw":115.644315},{"c":115.48,"h":115.68,"l":115.32,"n":408,"o":115.515,"t":"2026-10-14T15:00:00Z","v":12518,"vw":115.51387},{"c":115.84,"h":116.09,"l":115.44,"n":440,"o":115.56,"t":"2026-10-14T15:15:00Z","v":19659,"vw":115.567666},{"c":115.81,"h":116.12,"l":115.67,"n":395,"o":115.75,"t":"2026-10-14T15:30:00Z","v":10782,"vw":115.887409},{"c":115.38,"h":116,"l":115.315,"n":469,"o":115.79,"t":"2026-10-14T15:45:00Z","v":12659,"vw":115.687213},{"c":116.02,"h":116.22,"l":115.3,"n":570,"o":115.3,"t":"2026-10-14T16:00:00Z","v":21459,"vw":115.910983},{"c":116.04,"h":116.4,"l":115.81,"n":538,"o":116.115,"t":"2026-10-14T16:15:00Z","v":20347,"vw":116.076066},{"c":115.475,"h":116.085,"l":115.38,"n":630,"o":116,"t":"2026-10-14T16:30:00Z","v":25213,"vw":115.826726},{"c":114.8,"h":115.485,"l":114.7925,"n":309,"o":115.47,"t":"2026-10-14T16:45:00Z","v":9049,"vw":115.196091},{"c":114.9,"h":115.08,"l":114.69,"n":330,"o":114.9,"t":"2026-10-14T17:00:00Z","v":14395,"vw":114.876852},{"c":114.86,"h":115.08,"l":114.66,"n":441,"o":114.89,"t":"2026-10-14T17:15:00Z","v":14175,"vw":114.817381},{"c":114.93,"h":115.1,"l":114.62,"n":343,"o":114.79,"t":"2026-10-14T17:30:00Z","v":8889,"vw":114.815734},{"c":114.6875,"h":115.06,"l":114.6875,"n":457,"o":114.955,"t":"2026-10-14T17:45:00Z","v":13409,"vw":114.948351},{"c":115.26,"h":115.26,"l":114.77,"n":618,"o":114.77,"t":"2026-10-14T18:00:00Z","v":44174,"vw":114.983209},{"c":115.11,"h":115.41,"l":114.99,"n":373,"o":115.35,"t":"2026-10-14T18:15:00Z","v":9526,"vw":115.157034},{"c":115.2,"h":115.34,"l":114.82,"n":330,"o":114.99,"t":"2026-10-14T18:30:00Z","v":10772,"vw":115.08491},{"c":114.64,"h":115.32,"l":114.64,"n":333,"o":115.2,"t":"2026-10-14T18:45:00Z","v":9611,"vw":115.036846},{"c":114.315,"h":114.8,"l":114.315,"n":460,"o":114.57,"t":"2026-10-14T19:00:00Z","v":11983,"vw":114.583109},{"c":114.59,"h":114.63,"l":114.18,"n":585,"o":114.315,"t":"2026-10-14T19:15:00Z","v":13769,"vw":114.459537},{"c":114.54,"h":114.8675,"l":114.335,"n":1011,"o":114.555,"t":"2026-10-14T19:30:00Z","v":29144,"vw":114.549823},{"c":114.69,"h":114.94,"l":114.565,"n":2534,"o":114.62,"t":"2026-10-14T19:45:00Z","v":71905,"vw":114.750044},{"c":114.63,"h":114.63,"l":114.63,"n":40,"o":114.63,"t":"2026-10-14T20:00:00Z","v":81026,"vw":114.63},{"c":115.99,"h":115.99,"l":115.99,"n":20,"o":115.99,"t":"2026-10-15T08:00:00Z","v":585,"vw":115.99},{"c":120.85,"h":121,"l":115.97,"n":733,"o":115.97,"t":"2026-10-15T13:30:00Z","v":53389,"vw":119.289328},{"c":121.92,"h":121.95,"l":119.58,"n":1909,"o":120.9,"t":"2026-10-15T13:45:00Z","v":209050,"vw":120.472516},{"c":122.66,"h":122.99,"l":120.775,"n":1891,"o":121.2,"t":"2026-10-15T14:00:00Z","v":145348,"vw":121.751557},{"c":121.85,"h":122.69,"l":121.6,"n":727,"o":122.51,"t":"2026-10-15T14:15:00Z","v":41246,"vw":122.146934},{"c":121.17,"h":122.2,"l":120.97,"n":772,"o":121.98,"t":"2026-10-15T14:30:00Z","v":38568,"vw":121.451952},{"c":121.07,"h":121.55,"l":120.26,"n":1548,"o":121.26,"t":"2026-10-15T14:45:00Z","v":136753,"vw":120.952144},{"c":121.27,"h":121.665,"l":120.64,"n":447,"o":120.86,"t":"2026-10-15T15:00:00Z","v":13672,"vw":121.050517},{"c":121.545,"h":121.6899,"l":121.055,"n":587,"o":121.21,"t":"2026-10-15T15:15:00Z","v":23346,"vw":121.295878},{"c":121.18,"h":121.94,"l":121.18,"n":632,"o":121.35,"t":"2026-10-15T15:30:00Z","v":19252,"vw":121.550229},{"c":121.095,"h":121.345,"l":121,"n":542,"o":121.22,"t":"2026-10-15T15:45:00Z","v":18318,"vw":121.154687},{"c":120.67,"h":121.4,"l":120.655,"n":767,"o":121.045,"t":"2026-10-15T16:00:00Z","v":33147,"vw":120.926231},{"c":120.2,"h":120.7,"l":120.1,"n":457,"o":120.68,"t":"2026-10-15T16:15:00Z","v":14185,"vw":120.367153},{"c":120.81,"h":120.815,"l":120.05,"n":530,"o":120.05,"t":"2026-10-15T16:30:00Z","v":14751,"vw":120.447412},{"c":121.075,"h":121.11,"l":120.8,"n":529,"o":120.815,"t":"2026-10-15T16:45:00Z","v":13441,"vw":120.957682},{"c":120.655,"h":121.39,"l":120.61,"n":733,"o":121.16,"t":"2026-10-15T17:00:00Z","v":18185,"vw":120.990809},{"c":120.835,"h":120.84,"l":120.605,"n":275,"o":120.63,"t":"2026-10-15T17:15:00Z","v":9195,"vw":120.749678},{"c":120.56,"h":121.09,"l":120.44,"n":501,"o":120.81,"t":"2026-10-15T17:30:00Z","v":15170,"vw":120.712609},{"c":120.89,"h":120.95,"l":120.31,"n":498,"o":120.41,"t":"2026-10-15T17:45:00Z","v":11215,"vw":120.717383},{"c":120.78,"h":121.11,"l":120.27,"n":767,"o":120.89,"t":"2026-10-15T18:00:00Z","v":27610,"vw":120.862182},{"c":120.375,"h":120.78,"l":120.365,"n":383,"o":120.78,"t":"2026-10-15T18:15:00Z","v":10911,"vw":120.52331},{"c":120.55,"h":120.76,"l":120.19,"n":556,"o":120.335,"t":"2026-10-15T18:30:00Z","v":14981,"vw":120.405885},{"c":121.12,"h":121.12,"l":120.53,"n":593,"o":120.53,"t":"2026-10-15T18:45:00Z","v":13690,"vw":120.840094},{"c":121.315,"h":121.575,"l":120.965,"n":606,"o":121.185,"t":"2026-10-15T19:00:00Z","v":14083,"vw":121.271854},{"c":121.285,"h":121.61,"l":121.1901,"n":1101,"o":121.3,"t":"2026-10-15T19:15:00Z","v":33683,"vw":121.389978},{"c":121.41,"h":121.51,"l":120.94,"n":1111,"o":121.285,"t":"2026-10-15T19:30:00Z","v":30557,"vw":121.245443},{"c":122.26,"h":122.29,"l":121.33,"n":3672,"o":121.33,"t":"2026-10-15T19:45:00Z","v":162269,"vw":121.902018},{"c":122.26,"h":122.26,"l":122.19,"n":39,"o":122.19,"t":"2026-10-15T20:00:00Z","v":309759,"vw":122.259803},{"c":125.25,"h":125.875,"l":124.085,"n":981,"o":124.11,"t":"2026-10-16T13:30:00Z","v":86123,"vw":124.812362},{"c":123.195,"h":124.98,"l":123.195,"n":677,"o":124.86,"t":"2026-10-16T13:45:00Z","v":20813,"vw":124.190149},{"c":121.77,"h":123.31,"l":121.1951,"n":1031,"o":123,"t":"2026-10-16T14:00:00Z","v":30971,"vw":122.044756},{"c":121.37,"h":122.12,"l":121.37,"n":547,"o":121.63,"t":"2026-10-16T14:15:00Z","v":12902,"vw":121.780821},{"c":121.496,"h":121.86,"l":121.12,"n":489,"o":121.305,"t":"2026-10-16T14:30:00Z","v":13410,"vw":121.451098},{"c":121.07,"h":122.22,"l":120.805,"n":525,"o":121.58,"t":"2026-10-16T14:45:00Z","v":21988,"vw":121.560606},{"c":120.97,"h":121.11,"l":120.52,"n":472,"o":121.11,"t":"2026-10-16T15:00:00Z","v":12953,"vw":120.74126},{"c":120.64,"h":121.47,"l":120.61,"n":528,"o":120.97,"t":"2026-10-16T15:15:00Z","v":28732,"vw":120.967021},{"c":120.7,"h":120.99,"l":120.51,"n":390,"o":120.635,"t":"2026-10-16T15:30:00Z","v":15316,"vw":120.762079},{"c":120.26,"h":121.07,"l":120.255,"n":602,"o":120.705,"t":"2026-10-16T15:45:00Z","v":19955,"vw":120.746362},{"c":121.46,"h":121.46,"l":120.265,"n":423,"o":120.34,"t":"2026-10-16T16:00:00Z","v":18183,"vw":120.613883},{"c":121.55,"h":121.62,"l":121.18,"n":422,"o":121.4,"t":"2026-10-16T16:15:00Z","v":13172,"vw":121.407556},{"c":121.605,"h":121.61,"l":121.2,"n":509,"o":121.43,"t":"2026-10-16T16:30:00Z","v":17102,"vw":121.402211},{"c":121.05,"h":121.9,"l":120.95,"n":462,"o":121.6,"t":"2026-10-16T16:45:00Z","v":13913,"vw":121.308801},{"c":121.15,"h":121.45,"l":120.88,"n":603,"o":121.13,"t":"2026-10-16T17:00:00Z","v":22284,"vw":121.134774},{"c":121.11,"h":121.4,"l":120.9,"n":621,"o":121.145,"t":"2026-10-16T17:15:00Z","v":23681,"vw":121.109729},{"c":120.97,"h":121.42,"l":120.97,"n":524,"o":121.21,"t":"2026-10-16T17:30:00Z","v":16989,"vw":121.203449},{"c":121.55,"h":121.63,"l":120.87,"n":770,"o":120.97,"t":"2026-10-16T17:45:00Z","v":37940,"vw":121.180073},{"c":121.92,"h":121.92,"l":121.34,"n":558,"o":121.385,"t":"2026-10-16T18:00:00Z","v":20518,"vw":121.536942},{"c":122.13,"h":122.33,"l":121.6125,"n":1028,"o":121.7,"t":"2026-10-16T18:15:00Z","v":36849,"vw":122.007873},{"c":122.16,"h":122.34,"l":121.87,"n":645,"o":122.09,"t":"2026-10-16T18:30:00Z","v":16800,"vw":122.095995},{"c":121.46,"h":122.39,"l":120.92,"n":1334,"o":122.16,"t":"2026-10-16T18:45:00Z","v":108567,"vw":121.832067},{"c":121.585,"h":121.9,"l":121.18,"n":551,"o":121.35,"t":"2026-10-16T19:00:00Z","v":25681,"vw":121.51196},{"c":121.54,"h":121.8,"l":121.37,"n":1019,"o":121.68,"t":"2026-10-16T19:15:00Z","v":51068,"vw":121.565747},{"c":121.59,"h":122.075,"l":121.11,"n":2120,"o":121.585,"t":"2026-10-16T19:30:00Z","v":186270,"vw":121.480862},{"c":122.22,"h":122.235,"l":120.88,"n":4803,"o":121.68,"t":"2026-10-16T19:45:00Z","v":296027,"vw":121.358386},{"c":122.19,"h":122.19,"l":122.15,"n":22,"o":122.15,"t":"2026-10-16T20:00:00Z","v":89713,"vw":122.189952},{"c":121.5956,"h":121.82,"l":119.195,"n":158,"o":120.63,"t":"2026-10-19T13:30:00Z","v":6118,"vw":120.683504},{"c":122.405,"h":122.59,"l":121.35,"n":353,"o":121.7,"t":"2026-10-19T13:45:00Z","v":14605,"vw":122.134454},{"c":122.55,"h":123.625,"l":122.32,"n":760,"o":122.3301,"t":"2026-10-19T14:00:00Z","v":21813,"vw":122.86368},{"c":122.71,"h":122.81,"l":122.37,"n":404,"o":122.74,"t":"2026-10-19T14:15:00Z","v":12813,"vw":122.507465},{"c":122.47,"h":122.75,"l":122.285,"n":167,"o":122.75,"t":"2026-10-19T14:30:00Z","v":3443,"vw":122.402308},{"c":122.37,"h":122.48,"l":122.09,"n":333,"o":122.48,"t":"2026-10-19T14:45:00Z","v":10444,"vw":122.239669},{"c":122.775,"h":122.86,"l":122.005,"n":342,"o":122.27,"t":"2026-10-19T15:00:00Z","v":8113,"vw":122.418851},{"c":123.34,"h":123.35,"l":122.815,"n":364,"o":122.815,"t":"2026-10-19T15:15:00Z","v":11226,"vw":123.079039},{"c":123.61,"h":123.76,"l":123.475,"n":368,"o":123.535,"t":"2026-10-19T15:30:00Z","v":8716,"vw":123.575059},{"c":124.025,"h":124.05,"l":123.74,"n":357,"o":123.8175,"t":"2026-10-19T15:45:00Z","v":7844,"vw":123.88215},{"c":124.325,"h":124.34,"l":123.9522,"n":509,"o":124.015,"t":"2026-10-19T16:00:00Z","v":15191,"vw":124.169019},{"c":124.57,"h":124.93,"l":124.4,"n":638,"o":124.51,"t":"2026-10-19T16:15:00Z","v":16926,"vw":124.611547},{"c":124.86,"h":124.86,"l":124.59,"n":288,"o":124.59,"t":"2026-10-19T16:30:00Z","v":6792,"vw":124.699708},{"c":125.16,"h":125.38,"l":124.78,"n":515,"o":124.78,"t":"2026-10-19T16:45:00Z","v":14778,"vw":125.173508},{"c":125.43,"h":125.5,"l":125.15,"n":310,"o":125.15,"t":"2026-10-19T17:00:00Z","v":7323,"vw":125.316798},{"c":125.53,"h":125.76,"l":125.53,"n":346,"o":125.62,"t":"2026-10-19T17:15:00Z","v":7990,"vw":125.667998},{"c":125.93,"h":125.93,"l":125.32,"n":448,"o":125.485,"t":"2026-10-19T17:30:00Z","v":12261,"vw":125.565036},{"c":126.55,"h":126.585,"l":126.09,"n":651,"o":126.18,"t":"2026-10-19T17:45:00Z","v":19633,"vw":126.326884},{"c":126.77,"h":127.17,"l":126.5,"n":868,"o":126.5,"t":"2026-10-19T18:00:00Z","v":21942,"vw":126.758225},{"c":127.07,"h":127.87,"l":126.85,"n":1112,"o":126.85,"t":"2026-10-19T18:15:00Z","v":40224,"vw":127.457501},{"c":127.31,"h":127.35,"l":126.695,"n":653,"o":127.06,"t":"2026-10-19T18:30:00Z","v":16311,"vw":126.917222},{"c":127.2,"h":127.55,"l":126.85,"n":877,"o":127.435,"t":"2026-10-19T18:45:00Z","v":26149,"vw":127.218058},{"c":127.715,"h":127.715,"l":127.23,"n":769,"o":127.275,"t":"2026-10-19T19:00:00Z","v":25739,"vw":127.438533},{"c":127.39,"h":127.77,"l":127.285,"n":1319,"o":127.715,"t":"2026-10-19T19:15:00Z","v":44622,"vw":127.523293},{"c":127.98,"h":128,"l":127.2,"n":1758,"o":127.44,"t":"2026-10-19T19:30:00Z","v":66792,"vw":127.665147},{"c":127.29,"h":128.33,"l":126.77,"n":3727,"o":127.98,"t":"2026-10-19T19:45:00Z","v":148328,"vw":127.408521},{"c":127.38,"h":127.38,"l":127.31,"n":52,"o":127.33,"t":"2026-10-19T20:00:00Z","v":180723,"vw":127.379863},{"c":125.48,"h":125.48,"l":125.48,"n":2,"o":125.48,"t":"2026-10-19T20:45:00Z","v":102,"vw":125.48},{"c":127,"h":127,"l":127,"n":3,"o":127,"t":"2026-10-20T08:00:00Z","v":217,"vw":127},{"c":127.98,"h":127.98,"l":127.98,"n":2,"o":127.98,"t":"2026-10-20T10:00:00Z","v":162,"vw":127.98},{"c":128,"h":128,"l":127.88,"n":16,"o":127.88,"t":"2026-10-20T10:15:00Z","v":830,"vw":127.977737},{"c":128.515,"h":128.515,"l":128.515,"n":1,"o":128.515,"t":"2026-10-20T12:30:00Z","v":100,"vw":128.515},{"c":128.55,"h":128.55,"l":128.55,"n":1,"o":128.55,"t":"2026-10-20T12:45:00Z","v":200,"vw":128.55},{"c":128.875,"h":129.79,"l":127.94,"n":862,"o":128.38,"t":"2026-10-20T13:30:00Z","v":105034,"vw":128.360449},{"c":130.34,"h":130.72,"l":128.86,"n":784,"o":128.865,"t":"2026-10-20T13:45:00Z","v":34410,"vw":129.998969},{"c":127.71,"h":130.06,"l":127.71,"n":1156,"o":130.05,"t":"2026-10-20T14:00:00Z","v":64275,"vw":128.800941},{"c":127.86,"h":127.87,"l":127.09,"n":378,"o":127.28,"t":"2026-10-20T14:15:00Z","v":12831,"vw":127.482195},{"c":128.82,"h":128.97,"l":127.7,"n":290,"o":127.7,"t":"2026-10-20T14:30:00Z","v":10373,"vw":128.672901},{"c":129.655,"h":129.655,"l":128.79,"n":400,"o":128.86,"t":"2026-10-20T14:45:00Z","v":10248,"vw":129.148146},{"c":129.575,"h":129.98,"l":129.41,"n":236,"o":129.58,"t":"2026-10-20T15:00:00Z","v":7679,"vw":129.66384},{"c":129.16,"h":129.575,"l":129.07,"n":325,"o":129.575,"t":"2026-10-20T15:15:00Z","v":8786,"vw":129.267947},{"c":129.405,"h":129.47,"l":128.8642,"n":260,"o":129.145,"t":"2026-10-20T15:30:00Z","v":7651,"vw":129.156897},{"c":129.39,"h":129.6575,"l":129.34,"n":245,"o":129.34,"t":"2026-10-20T15:45:00Z","v":7888,"vw":129.502763},{"c":129.525,"h":129.6,"l":129.27,"n":253,"o":129.33,"t":"2026-10-20T16:00:00Z","v":7115,"vw":129.43055},{"c":129.74,"h":129.81,"l":129.41,"n":353,"o":129.43,"t":"2026-10-20T16:15:00Z","v":9385,"vw":129.618221},{"c":129.82,"h":129.86,"l":129.44,"n":293,"o":129.73,"t":"2026-10-20T16:30:00Z","v":7810,"vw":129.641507},{"c":129.895,"h":130.29,"l":129.76,"n":550,"o":129.815,"t":"2026-10-20T16:45:00Z","v":19984,"vw":129.93815},{"c":129.54,"h":129.97,"l":129.395,"n":465,"o":129.9,"t":"2026-10-20T17:00:00Z","v":12711,"vw":129.684475},{"c":129.84,"h":130.0299,"l":129.54,"n":487,"o":129.54,"t":"2026-10-20T17:15:00Z","v":16226,"vw":129.883643},{"c":130.47,"h":130.475,"l":129.9,"n":450,"o":129.91,"t":"2026-10-20T17:30:00Z","v":20156,"vw":130.234719},{"c":130.09,"h":130.47,"l":130.09,"n":365,"o":130.3017,"t":"2026-10-20T17:45:00Z","v":9979,"vw":130.349971},{"c":130.485,"h":130.595,"l":130.15,"n":585,"o":130.15,"t":"2026-10-20T18:00:00Z","v":25566,"vw":130.471125},{"c":130.27,"h":130.64,"l":130.19,"n":667,"o":130.6,"t":"2026-10-20T18:15:00Z","v":24826,"vw":130.459638},{"c":130.2799,"h":130.43,"l":130.115,"n":523,"o":130.22,"t":"2026-10-20T18:30:00Z","v":14953,"vw":130.26103},{"c":130.29,"h":130.53,"l":130.232,"n":570,"o":130.232,"t":"2026-10-20T18:45:00Z","v":15508,"vw":130.373961},{"c":130.19,"h":130.63,"l":130.19,"n":807,"o":130.295,"t":"2026-10-20T19:00:00Z","v":37941,"vw":130.498},{"c":130.13,"h":130.51,"l":130.07,"n":833,"o":130.255,"t":"2026-10-20T19:15:00Z","v":32981,"vw":130.309052},{"c":130.045,"h":130.325,"l":129.63,"n":1917,"o":130.135,"t":"2026-10-20T19:30:00Z","v":126798,"vw":129.914951},{"c":130.65,"h":130.88,"l":129.98,"n":2667,"o":130.045,"t":"2026-10-20T19:45:00Z","v":129490,"vw":130.544198},{"c":130.68,"h":130.68,"l":130.68,"n":32,"o":130.68,"t":"2026-10-20T20:00:00Z","v":282718,"vw":130.68},{"c":131.125,"h":131.56,"l":129.12,"n":371,"o":129.12,"t":"2026-10-21T13:30:00Z","v":13827,"vw":130.230989},{"c":132.525,"h":132.95,"l":130.9,"n":346,"o":131.08,"t":"2026-10-21T13:45:00Z","v":10619,"vw":132.041093},{"c":132.08,"h":132.1896,"l":131,"n":493,"o":132.1896,"t":"2026-10-21T14:00:00Z","v":16475,"vw":131.407108},{"c":132.335,"h":132.87,"l":132.135,"n":298,"o":132.175,"t":"2026-10-21T14:15:00Z","v":11685,"vw":132.549294},{"c":133.235,"h":133.34,"l":132.56,"n":369,"o":132.78,"t":"2026-10-21T14:30:00Z","v":16752,"vw":132.99083},{"c":134.28,"h":134.37,"l":133.2001,"n":595,"o":133.48,"t":"2026-10-21T14:45:00Z","v":57853,"vw":133.788067},{"c":133.59,"h":134.4,"l":133.45,"n":752,"o":134.275,"t":"2026-10-21T15:00:00Z","v":52385,"vw":133.915339},{"c":134.26,"h":134.26,"l":133.42,"n":334,"o":133.425,"t":"2026-10-21T15:15:00Z","v":7392,"vw":133.776472},{"c":133.5,"h":134.17,"l":133.43,"n":248,"o":134.17,"t":"2026-10-21T15:30:00Z","v":12934,"vw":133.585091},{"c":133.135,"h":133.9894,"l":133.05,"n":616,"o":133.5,"t":"2026-10-21T15:45:00Z","v":81124,"vw":133.486846},{"c":132.47,"h":133.08,"l":132.11,"n":455,"o":133.08,"t":"2026-10-21T16:00:00Z","v":25263,"vw":132.794819},{"c":132.87,"h":133,"l":132.26,"n":362,"o":132.45,"t":"2026-10-21T16:15:00Z","v":13727,"vw":132.759555},{"c":132.76,"h":133,"l":132.64,"n":541,"o":132.96,"t":"2026-10-21T16:30:00Z","v":48701,"vw":132.88379},{"c":132.465,"h":132.76,"l":132.38,"n":530,"o":132.66,"t":"2026-10-21T16:45:00Z","v":26960,"vw":132.594378},{"c":132.01,"h":132.5,"l":131.85,"n":523,"o":132.475,"t":"2026-10-21T17:00:00Z","v":37285,"vw":132.260282},{"c":132.045,"h":132.32,"l":131.945,"n":392,"o":132.01,"t":"2026-10-21T17:15:00Z","v":13909,"vw":132.110464},{"c":132.485,"h":132.485,"l":132.04,"n":451,"o":132.04,"t":"2026-10-21T17:30:00Z","v":18545,"vw":132.221505},{"c":132.749,"h":132.85,"l":132.5,"n":468,"o":132.5,"t":"2026-10-21T17:45:00Z","v":29585,"vw":132.7435},{"c":132.32,"h":132.9,"l":132.11,"n":679,"o":132.8,"t":"2026-10-21T18:00:00Z","v":40622,"vw":132.423113},{"c":132.46,"h":132.59,"l":132.22,"n":545,"o":132.32,"t":"2026-10-21T18:15:00Z","v":23421,"vw":132.391433},{"c":132.53,"h":132.8475,"l":132.215,"n":779,"o":132.46,"t":"2026-10-21T18:30:00Z","v":51039,"vw":132.58428},{"c":132.33,"h":133.01,"l":132.1,"n":862,"o":132.39,"t":"2026-10-21T18:45:00Z","v":62715,"vw":132.638794},{"c":131.64,"h":132.61,"l":131.5,"n":790,"o":132.22,"t":"2026-10-21T19:00:00Z","v":38054,"vw":132.194961},{"c":132.835,"h":132.88,"l":131.62,"n":999,"o":131.62,"t":"2026-10-21T19:15:00Z","v":43458,"vw":132.328911},{"c":134.195,"h":134.265,"l":132.77,"n":1531,"o":132.83,"t":"2026-10-21T19:30:00Z","v":118927,"vw":133.176714},{"c":133.98,"h":134.99,"l":133.69,"n":3589,"o":134.31,"t":"2026-10-21T19:45:00Z","v":136119,"vw":134.321913},{"c":134.95,"h":134.99,"l":133.83,"n":46,"o":133.84,"t":"2026-10-21T20:00:00Z","v":169472,"vw":134.00439},{"c":134,"h":134.94,"l":134,"n":7,"o":134.6,"t":"2026-10-21T21:15:00Z","v":680,"vw":134.271667},{"c":133.5,"h":133.5,"l":133.5,"n":7,"o":133.5,"t":"2026-10-21T22:00:00Z","v":211,"vw":133.5},{"c":133.03,"h":133.5,"l":133.01,"n":13,"o":133.01,"t":"2026-10-22T08:00:00Z","v":761,"vw":133.143786},{"c":133.32,"h":133.32,"l":133.32,"n":5,"o":133.32,"t":"2026-10-22T08:15:00Z","v":189,"vw":133.32},{"c":133.09,"h":133.09,"l":133.09,"n":2,"o":133.09,"t":"2026-10-22T08:45:00Z","v":125,"vw":133.09},{"c":132.63,"h":132.63,"l":132.63,"n":1,"o":132.63,"t":"2026-10-22T09:15:00Z","v":400,"vw":132.63},{"c":133.33,"h":133.33,"l":133.33,"n":7,"o":133.33,"t":"2026-10-22T12:00:00Z","v":346,"vw":133.33},{"c":133.01,"h":133.01,"l":133.01,"n":2,"o":133.01,"t":"2026-10-22T12:45:00Z","v":200,"vw":133.01},{"c":135.02,"h":135.615,"l":132.0037,"n":452,"o":133.58,"t":"2026-10-22T13:30:00Z","v":26874,"vw":134.34051},{"c":134.84,"h":135.76,"l":134.54,"n":1045,"o":135.28,"t":"2026-10-22T13:45:00Z","v":80014,"vw":135.011714},{"c":134.435,"h":135,"l":134.0874,"n":485,"o":134.57,"t":"2026-10-22T14:00:00Z","v":24191,"vw":134.397585},{"c":134.9,"h":135.46,"l":134.49,"n":610,"o":134.51,"t":"2026-10-22T14:15:00Z","v":57904,"vw":134.715899},{"c":135.49,"h":135.88,"l":134.32,"n":1029,"o":135.06,"t":"2026-10-22T14:30:00Z","v":82053,"vw":134.654865},{"c":137.36,"h":137.52,"l":135.65,"n":789,"o":135.65,"t":"2026-10-22T14:45:00Z","v":39569,"vw":136.714517},{"c":137.2,"h":137.94,"l":136.8706,"n":840,"o":137.488,"t":"2026-10-22T15:00:00Z","v":45846,"vw":137.140883},{"c":138.075,"h":138.09,"l":137.115,"n":759,"o":137.2,"t":"2026-10-22T15:15:00Z","v":58327,"vw":137.278572},{"c":136.935,"h":138.1,"l":136.935,"n":991,"o":137.94,"t":"2026-10-22T15:30:00Z","v":75513,"vw":137.373992},{"c":136.83,"h":137.35,"l":136.68,"n":499,"o":136.915,"t":"2026-10-22T15:45:00Z","v":17438,"vw":137.001983},{"c":135.595,"h":136.91,"l":135.56,"n":920,"o":136.8204,"t":"2026-10-22T16:00:00Z","v":41466,"vw":136.480314},{"c":136.4,"h":136.56,"l":135.47,"n":1021,"o":135.47,"t":"2026-10-22T16:15:00Z","v":71216,"vw":135.946685},{"c":136.08,"h":136.93,"l":136.04,"n":743,"o":136.505,"t":"2026-10-22T16:30:00Z","v":22453,"vw":136.39699},{"c":137,"h":137,"l":135.13,"n":1047,"o":136.185,"t":"2026-10-22T16:45:00Z","v":65938,"vw":136.139462},{"c":136.18,"h":136.91,"l":135.955,"n":1146,"o":136.9,"t":"2026-10-22T17:00:00Z","v":47661,"vw":136.356245},{"c":136.74,"h":136.74,"l":136.055,"n":736,"o":136.2,"t":"2026-10-22T17:15:00Z","v":29721,"vw":136.353768},{"c":136.915,"h":137.13,"l":136.52,"n":945,"o":136.715,"t":"2026-10-22T17:30:00Z","v":52218,"vw":136.812278},{"c":136.755,"h":137.28,"l":136.75,"n":786,"o":136.99,"t":"2026-10-22T17:45:00Z","v":40773,"vw":136.912764},{"c":136.725,"h":136.84,"l":136.28,"n":734,"o":136.71,"t":"2026-10-22T18:00:00Z","v":21378,"vw":136.493616},{"c":137.005,"h":137.12,"l":136.71,"n":621,"o":136.8,"t":"2026-10-22T18:15:00Z","v":29757,"vw":136.948028},{"c":136,"h":136.91,"l":135.76,"n":816,"o":136.84,"t":"2026-10-22T18:30:00Z","v":31401,"vw":136.407024},{"c":136.41,"h":136.41,"l":135.895,"n":843,"o":135.98,"t":"2026-10-22T18:45:00Z","v":27636,"vw":136.121442},{"c":137.76,"h":137.88,"l":136.4,"n":1246,"o":136.4,"t":"2026-10-22T19:00:00Z","v":46479,"vw":137.074607},{"c":138,"h":138.24,"l":137.555,"n":1763,"o":137.76,"t":"2026-10-22T19:15:00Z","v":101416,"vw":138.009178},{"c":137.805,"h":138.585,"l":137.745,"n":1624,"o":138.01,"t":"2026-10-22T19:30:00Z","v":58459,"vw":138.11015},{"c":138.63,"h":139.17,"l":137.44,"n":4805,"o":137.94,"t":"2026-10-22T19:45:00Z","v":257119,"vw":138.620836},{"c":138.67,"h":138.67,"l":138.67,"n":39,"o":138.67,"t":"2026-10-22T20:00:00Z","v":135902,"vw":138.67}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.084153005464481,"strike":177.1584699453552,"iv":0.6237437158469945,"gamma":0.007166120218579235,"theta":-0.07492786885245901,"vega":0.06821366120218579,"rho":0.009636689547301692,"breakevenPct":28.537263251474506},{"delta":0.15,"premium":1.7451339285714285,"strike":169.08035714285714,"iv":0.6150362500000001,"gamma":0.009631071428571428,"theta":-0.09846035714285714,"vega":0.09078089285714286,"rho":0.014464313832036294,"breakevenPct":23.18849864529356},{"delta":0.2,"premium":2.5732003891050583,"strike":164.5817120622568,"iv":0.6397589494163424,"gamma":0.011225486381322957,"theta":-0.12330583657587549,"vega":0.10928832684824903,"rho":0.019215672703523846,"breakevenPct":20.541510385347863},{"delta":0.25,"premium":3.420221327967807,"strike":159.7082494969819,"iv":0.640146277665996,"gamma":0.012699195171026157,"theta":-0.14028430583501006,"vega":0.12408853118712274,"rho":0.02395299008928039,"breakevenPct":17.637896318561847},{"delta":0.3,"premium":4.220967741935484,"strike":154.78494623655914,"iv":0.6191903225806451,"gamma":0.014334408602150538,"theta":-0.14894301075268818,"vega":0.13573763440860215,"rho":0.0287258443003076,"breakevenPct":14.66497005732649},{"delta":0.35,"premium":5.32983870967742,"strike":151.4247311827957,"iv":0.6331016129032258,"gamma":0.014872043010752688,"theta":-0.16211505376344085,"vega":0.14413817204301074,"rho":0.033321064027546365,"breakevenPct":13.041443637753762},{"delta":0.4,"premium":6.497711978465681,"strike":148.06191117092865,"iv":0.6417520861372813,"gamma":0.015293808882907134,"theta":-0.17165370121130552,"vega":0.150335800807537,"rho":0.037877107038636164,"breakevenPct":11.458587401308405},{"delta":0.45,"premium":7.740088945362134,"strike":144.7141041931385,"iv":0.6475580686149937,"gamma":0.01557712833545108,"theta":-0.17842033036848792,"vega":0.15456289707750953,"rho":0.04238216118874162,"breakevenPct":9.940284948799771},{"delta":0.5,"premium":9.296632782719186,"strike":141.5374841168996,"iv":0.6637588310038119,"gamma":0.015322998729351969,"theta":-0.1842017789072427,"vega":0.15526175349428206,"rho":0.04666324972899702,"breakevenPct":8.771988822109199},{"delta":0.55,"premium":10.722750977835725,"strike":138.3181225554107,"iv":0.6621142112125162,"gamma":0.015267275097783573,"theta":-0.18299713168187745,"vega":0.15401903520208604,"rho":0.051039293570902894,"breakevenPct":7.47881555725567},{"delta":0.6,"premium":12.026531942633637,"strike":135.0586701434159,"iv":0.6437308996088656,"gamma":0.015397653194263365,"theta":-0.17523963494132985,"vega":0.15095514993481096,"rho":0.05550440401358168,"breakevenPct":6.068509472884957},{"delta":0.65,"premium":13.719647355163728,"strike":131.9080604534005,"iv":0.6370306045340051,"gamma":0.0147816120906801,"theta":-0.16644256926952142,"vega":0.1439740554156171,"rho":0.05968656887228245,"breakevenPct":5.017457134610405},{"delta":0.7,"premium":15.636903137789902,"strike":128.656207366985,"iv":0.633906275579809,"gamma":0.013943110504774899,"theta":-0.15663860845839017,"vega":0.1352923601637108,"rho":0.06370378302728534,"breakevenPct":4.055030291176834},{"delta":0.75,"premium":17.887926330150066,"strike":125.24556616643929,"iv":0.6359526603001364,"gamma":0.012783492496589359,"theta":-0.14531527967257846,"vega":0.12410545702592089,"rho":0.06747526829135048,"breakevenPct":3.218787406496996},{"delta":0.8,"premium":20.273333333333333,"strike":121.77777777777777,"iv":0.6235333333333334,"gamma":0.01141111111111111,"theta":-0.12671333333333332,"vega":0.10860666666666666,"rho":0.07113940425453379,"breakevenPct":2.438242670448639},{"delta":0.85,"premium":23.28054054054054,"strike":117.8018018018018,"iv":0.6169956756756757,"gamma":0.009600900900900902,"theta":-0.10643657657657658,"vega":0.09047621621621624,"rho":0.07432433653990808,"breakevenPct":1.7396281404358265},{"delta":0.9,"premium":27.47091121495327,"strike":112.79205607476635,"iv":0.6182507009345795,"gamma":0.007184345794392524,"theta":-0.08303177570093458,"vega":0.06807336448598131,"rho":0.07659772831148397,"breakevenPct":1.148746873671052}],"put":[{"delta":0.1,"premium":1.430674846625767,"strike":109.8159509202454,"iv":0.7092380368098159,"gamma":0.006337423312883436,"theta":-0.08217116564417179,"vega":0.0685558282208589,"rho":-0.012256024488865326,"breakevenPct":21.83942015315523},{"delta":0.15,"premium":2.287435677530017,"strike":115.96912521440824,"iv":0.6842391080617496,"gamma":0.008668267581475129,"theta":-0.10459142367066895,"vega":0.0906835334476844,"rho":-0.018507568274468488,"breakevenPct":18.01998302669775},{"delta":0.2,"premium":3.3449052132701422,"strike":120.23696682464455,"iv":0.6948900473933649,"gamma":0.010280568720379147,"theta":-0.12761421800947867,"vega":0.10937203791469194,"rho":-0.024901653842532605,"breakevenPct":15.704866509429284},{"delta":0.25,"premium":4.509992101105846,"strike":124.18641390205372,"iv":0.6963908372827804,"gamma":0.011623380726698263,"theta":-0.14451785150078988,"vega":0.12390600315955767,"rho":-0.0313614251172552,"breakevenPct":13.696962716558826},{"delta":0.3,"premium":5.7037537537537535,"strike":127.98048048048048,"iv":0.6874605105105105,"gamma":0.012853753753753753,"theta":-0.15521276276276275,"vega":0.13530495495495495,"rho":-0.03785414683780565,"breakevenPct":11.821787894478446},{"delta":0.35,"premium":6.892403314917126,"strike":131.59530386740332,"iv":0.6710219613259669,"gamma":0.014042403314917126,"theta":-0.1607700276243094,"vega":0.14415870165745856,"rho":-0.04434465523167769,"breakevenPct":10.072185366347298},{"delta":0.4,"premium":8.078203434610305,"strike":135.0462351387054,"iv":0.649598678996037,"gamma":0.015197225891677674,"theta":-0.16231466314398946,"vega":0.15094346103038309,"rho":-0.050831069764414795,"breakevenPct":8.438716590397977},{"delta":0.45,"premium":10.092734478203436,"strike":138.34874504623514,"iv":0.670932892998679,"gamma":0.014999075297225892,"theta":-0.17050488771466316,"vega":0.15404782034346104,"rho":-0.05791181158355823,"breakevenPct":7.509908006034672},{"delta":0.5,"premium":12.01789052069426,"strike":141.66889185580774,"iv":0.6777615487316422,"gamma":0.01496675567423231,"theta":-0.1727642189586115,"vega":0.1552995994659546,"rho":-0.06492655080627369,"breakevenPct":6.503929231186628},{"delta":0.55,"premium":13.854488078541376,"strike":145.0070126227209,"iv":0.6700929873772792,"gamma":0.01509929873772791,"theta":-0.16908639551192145,"vega":0.15469158485273493,"rho":-0.07187589220740409,"breakevenPct":5.421126022802667},{"delta":0.6,"premium":16.098527349228608,"strike":148.5133239831697,"iv":0.6665866760168303,"gamma":0.01474866760168303,"theta":-0.16228415147265077,"vega":0.15048401122019636,"rho":-0.0791270162551434,"breakevenPct":4.510855531880653},{"delta":0.65,"premium":18.509030837004406,"strike":152.11453744493392,"iv":0.6608286343612335,"gamma":0.014261674008810572,"theta":-0.15263348017621145,"vega":0.1441748898678414,"rho":-0.08650059104270834,"breakevenPct":3.652191095457185},{"delta":0.7,"premium":21.58496503496503,"strike":156.24708624708623,"iv":0.6643282051282051,"gamma":0.013400932400932403,"theta":-0.14257692307692307,"vega":0.1356804195804196,"rho":-0.09438035691203962,"breakevenPct":2.8902277261691607},{"delta":0.75,"premium":26.235214007782105,"strike":161.73151750972764,"iv":0.6906684824902724,"gamma":0.011749805447470816,"theta":-0.13352023346303502,"vega":0.12385175097276264,"rho":-0.10346238409542567,"breakevenPct":2.288668420029174},{"delta":0.8,"premium":30.07388059701493,"strike":166.52985074626866,"iv":0.6793835820895522,"gamma":0.010471641791044775,"theta":-0.11271641791044773,"vega":0.10903955223880595,"rho":-0.1119133865507855,"breakevenPct":1.5966177621304174},{"delta":0.85,"premium":35.17499999999999,"strike":172.5,"iv":0.6728999999999999,"gamma":0.008850000000000004,"theta":-0.08905000000000002,"vega":0.09100000000000003,"rho":-0.12134396110534701,"breakevenPct":0.9699286074853866}]},"raw":{"call":[{"delta":0.1,"premium":1.084153005464481,"strike":177.1584699453552,"iv":0.6237437158469945,"gamma":0.007166120218579235,"theta":-0.07492786885245901,"vega":0.06821366120218579,"rho":0.009636689547301692,"breakevenPct":28.537263251474506},{"delta":0.15,"premium":1.7451339285714285,"strike":169.08035714285714,"iv":0.6150362500000001,"gamma":0.009631071428571428,"theta":-0.09846035714285714,"vega":0.09078089285714286,"rho":0.014464313832036294,"breakevenPct":23.18849864529356},{"delta":0.2,"premium":2.5732003891050583,"strike":164.5817120622568,"iv":0.6397589494163424,"gamma":0.011225486381322957,"theta":-0.12330583657587549,"vega":0.10928832684824903,"rho":0.019215672703523846,"breakevenPct":20.541510385347863},{"delta":0.25,"premium":3.420221327967807,"strike":159.7082494969819,"iv":0.640146277665996,"gamma":0.012699195171026157,"theta":-0.14028430583501006,"vega":0.12408853118712274,"rho":0.02395299008928039,"breakevenPct":17.637896318561847},{"delta":0.3,"premium":4.220967741935484,"strike":154.78494623655914,"iv":0.6191903225806451,"gamma":0.014334408602150538,"theta":-0.14894301075268818,"vega":0.13573763440860215,"rho":0.0287258443003076,"breakevenPct":14.66497005732649},{"delta":0.35,"premium":5.32983870967742,"strike":151.4247311827957,"iv":0.6331016129032258,"gamma":0.014872043010752688,"theta":-0.16211505376344085,"vega":0.14413817204301074,"rho":0.033321064027546365,"breakevenPct":13.041443637753762},{"delta":0.4,"premium":6.497711978465681,"strike":148.06191117092865,"iv":0.6417520861372813,"gamma":0.015293808882907134,"theta":-0.17165370121130552,"vega":0.150335800807537,"rho":0.037877107038636164,"breakevenPct":11.458587401308405},{"delta":0.45,"premium":7.740088945362134,"strike":144.7141041931385,"iv":0.6475580686149937,"gamma":0.01557712833545108,"theta":-0.17842033036848792,"vega":0.15456289707750953,"rho":0.04238216118874162,"breakevenPct":9.940284948799771},{"delta":0.5,"premium":9.296632782719186,"strike":141.5374841168996,"iv":0.6637588310038119,"gamma":0.015322998729351969,"theta":-0.1842017789072427,"vega":0.15526175349428206,"rho":0.04666324972899702,"breakevenPct":8.771988822109199},{"delta":0.55,"premium":10.722750977835725,"strike":138.3181225554107,"iv":0.6621142112125162,"gamma":0.015267275097783573,"theta":-0.18299713168187745,"vega":0.15401903520208604,"rho":0.051039293570902894,"breakevenPct":7.47881555725567},{"delta":0.6,"premium":12.026531942633637,"strike":135.0586701434159,"iv":0.6437308996088656,"gamma":0.015397653194263365,"theta":-0.17523963494132985,"vega":0.15095514993481096,"rho":0.05550440401358168,"breakevenPct":6.068509472884957},{"delta":0.65,"premium":13.719647355163728,"strike":131.9080604534005,"iv":0.6370306045340051,"gamma":0.0147816120906801,"theta":-0.16644256926952142,"vega":0.1439740554156171,"rho":0.05968656887228245,"breakevenPct":5.017457134610405},{"delta":0.7,"premium":15.636903137789902,"strike":128.656207366985,"iv":0.633906275579809,"gamma":0.013943110504774899,"theta":-0.15663860845839017,"vega":0.1352923601637108,"rho":0.06370378302728534,"breakevenPct":4.055030291176834},{"delta":0.75,"premium":17.887926330150066,"strike":125.24556616643929,"iv":0.6359526603001364,"gamma":0.012783492496589359,"theta":-0.14531527967257846,"vega":0.12410545702592089,"rho":0.06747526829135048,"breakevenPct":3.218787406496996},{"delta":0.8,"premium":20.273333333333333,"strike":121.77777777777777,"iv":0.6235333333333334,"gamma":0.01141111111111111,"theta":-0.12671333333333332,"vega":0.10860666666666666,"rho":0.07113940425453379,"breakevenPct":2.438242670448639},{"delta":0.85,"premium":23.28054054054054,"strike":117.8018018018018,"iv":0.6169956756756757,"gamma":0.009600900900900902,"theta":-0.10643657657657658,"vega":0.09047621621621624,"rho":0.07432433653990808,"breakevenPct":1.7396281404358265},{"delta":0.9,"premium":27.47091121495327,"strike":112.79205607476635,"iv":0.6182507009345795,"gamma":0.007184345794392524,"theta":-0.08303177570093458,"vega":0.06807336448598131,"rho":0.07659772831148397,"breakevenPct":1.148746873671052}],"put":[{"delta":0.1,"premium":1.430674846625767,"strike":109.8159509202454,"iv":0.7092380368098159,"gamma":0.006337423312883436,"theta":-0.08217116564417179,"vega":0.0685558282208589,"rho":-0.012256024488865326,"breakevenPct":21.83942015315523},{"delta":0.15,"premium":2.287435677530017,"strike":115.96912521440824,"iv":0.6842391080617496,"gamma":0.008668267581475129,"theta":-0.10459142367066895,"vega":0.0906835334476844,"rho":-0.018507568274468488,"breakevenPct":18.01998302669775},{"delta":0.2,"premium":3.3449052132701422,"strike":120.23696682464455,"iv":0.6948900473933649,"gamma":0.010280568720379147,"theta":-0.12761421800947867,"vega":0.10937203791469194,"rho":-0.024901653842532605,"breakevenPct":15.704866509429284},{"delta":0.25,"premium":4.509992101105846,"strike":124.18641390205372,"iv":0.6963908372827804,"gamma":0.011623380726698263,"theta":-0.14451785150078988,"vega":0.12390600315955767,"rho":-0.0313614251172552,"breakevenPct":13.696962716558826},{"delta":0.3,"premium":5.7037537537537535,"strike":127.98048048048048,"iv":0.6874605105105105,"gamma":0.012853753753753753,"theta":-0.15521276276276275,"vega":0.13530495495495495,"rho":-0.03785414683780565,"breakevenPct":11.821787894478446},{"delta":0.35,"premium":6.892403314917126,"strike":131.59530386740332,"iv":0.6710219613259669,"gamma":0.014042403314917126,"theta":-0.1607700276243094,"vega":0.14415870165745856,"rho":-0.04434465523167769,"breakevenPct":10.072185366347298},{"delta":0.4,"premium":8.078203434610305,"strike":135.0462351387054,"iv":0.649598678996037,"gamma":0.015197225891677674,"theta":-0.16231466314398946,"vega":0.15094346103038309,"rho":-0.050831069764414795,"breakevenPct":8.438716590397977},{"delta":0.45,"premium":10.092734478203436,"strike":138.34874504623514,"iv":0.670932892998679,"gamma":0.014999075297225892,"theta":-0.17050488771466316,"vega":0.15404782034346104,"rho":-0.05791181158355823,"breakevenPct":7.509908006034672},{"delta":0.5,"premium":12.01789052069426,"strike":141.66889185580774,"iv":0.6777615487316422,"gamma":0.01496675567423231,"theta":-0.1727642189586115,"vega":0.1552995994659546,"rho":-0.06492655080627369,"breakevenPct":6.503929231186628},{"delta":0.55,"premium":13.854488078541376,"strike":145.0070126227209,"iv":0.6700929873772792,"gamma":0.01509929873772791,"theta":-0.16908639551192145,"vega":0.15469158485273493,"rho":-0.07187589220740409,"breakevenPct":5.421126022802667},{"delta":0.6,"premium":16.098527349228608,"strike":148.5133239831697,"iv":0.6665866760168303,"gamma":0.01474866760168303,"theta":-0.16228415147265077,"vega":0.15048401122019636,"rho":-0.0791270162551434,"breakevenPct":4.510855531880653},{"delta":0.65,"premium":18.509030837004406,"strike":152.11453744493392,"iv":0.6608286343612335,"gamma":0.014261674008810572,"theta":-0.15263348017621145,"vega":0.1441748898678414,"rho":-0.08650059104270834,"breakevenPct":3.652191095457185},{"delta":0.7,"premium":21.58496503496503,"strike":156.24708624708623,"iv":0.6643282051282051,"gamma":0.013400932400932403,"theta":-0.14257692307692307,"vega":0.1356804195804196,"rho":-0.09438035691203962,"breakevenPct":2.8902277261691607},{"delta":0.75,"premium":26.235214007782105,"strike":161.73151750972764,"iv":0.6906684824902724,"gamma":0.011749805447470816,"theta":-0.13352023346303502,"vega":0.12385175097276264,"rho":-0.10346238409542567,"breakevenPct":2.288668420029174},{"delta":0.8,"premium":30.07388059701493,"strike":166.52985074626866,"iv":0.6793835820895522,"gamma":0.010471641791044775,"theta":-0.11271641791044773,"vega":0.10903955223880595,"rho":-0.1119133865507855,"breakevenPct":1.5966177621304174},{"delta":0.85,"premium":35.17499999999999,"strike":172.5,"iv":0.6728999999999999,"gamma":0.008850000000000004,"theta":-0.08905000000000002,"vega":0.09100000000000003,"rho":-0.12134396110534701,"breakevenPct":0.9699286074853866}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}