{"symbol":"LAMR","url":"https://intraalpha.com/companies/LAMR","capturedAt":"2026-10-22T22:32:19.045Z","state":"ready","quote":{"symbol":"LAMR","last_price":157.51,"prev_close":155.08,"regular_close":157.51,"change":2.43,"change_pct":1.5669,"regular_change":2.43,"regular_change_pct":1.5669,"extended_change":0,"extended_change_pct":0,"bid":141.36,"ask":167.5,"bid_size":100,"ask_size":200,"volume":566586,"vwap":156.927697,"open":156.09,"high":157.715,"low":154.575,"close":157.51,"trade_count":12488,"last_trade_at":"2026-10-22T20:00:10.387004772Z","last_quote_at":"2026-10-22T20:06:24.710897442Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:31:14.106534278-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LAMR","fetched_at":"2026-10-22T22:32:18.548276+00:00","name":"Lamar Advertising Company","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REIT - SPECIALTY","country":"USA","description":"Founded in 1902, Lamar Advertising (Nasdaq: LAMR) is one of the largest outdoor advertising companies in North America, with more than 357,500 displays in the United States and Canada. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":15748324000,"ebitda":1058687000,"pe_ratio":28.3,"peg_ratio":2.198,"book_value":9.67,"dividend_per_share":6.3,"dividend_yield":0.041,"eps":5.48,"revenue_ttm":2326226000,"gross_profit_ttm":1568603000,"profit_margin":0.239,"operating_margin_ttm":0.333,"return_on_assets_ttm":0.066,"return_on_equity_ttm":0.594,"quarterly_earnings_growth":0.039,"quarterly_revenue_growth":0.065,"analyst_target_price":160.25,"analyst_number":0,"beta":1.23,"fifty_two_week_high":164.46,"fifty_two_week_low":109.09,"fifty_day_ma":148.74,"two_hundred_day_ma":143.82,"shares_outstanding":87130000,"forward_pe":29.5,"price_to_sales":6.77,"price_to_book":15.01,"ev_to_revenue":8.41,"ev_to_ebitda":18.17},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:32:18.548276+00:00"},"optionObservedAt":"2026-10-22T19:56:16.356Z","bars":[{"c":147.52,"h":148.25,"l":147.1,"n":95,"o":147.12,"t":"2026-10-15T13:30:00Z","v":8990,"vw":147.344834},{"c":148.57,"h":148.57,"l":147.63,"n":73,"o":147.63,"t":"2026-10-15T13:35:00Z","v":7784,"vw":147.722005},{"c":147.86,"h":147.86,"l":147.81,"n":74,"o":147.81,"t":"2026-10-15T13:40:00Z","v":1619,"vw":147.839722},{"c":147.66,"h":147.66,"l":147.23,"n":61,"o":147.23,"t":"2026-10-15T13:45:00Z","v":1911,"vw":147.5075},{"c":147.475,"h":147.84,"l":147.475,"n":86,"o":147.8,"t":"2026-10-15T13:50:00Z","v":2308,"vw":147.681538},{"c":147.695,"h":147.78,"l":147.695,"n":68,"o":147.78,"t":"2026-10-15T13:55:00Z","v":1803,"vw":147.769268},{"c":148.0101,"h":148.0101,"l":147.58,"n":183,"o":147.7,"t":"2026-10-15T14:00:00Z","v":6610,"vw":147.753357},{"c":148.295,"h":148.375,"l":148.245,"n":111,"o":148.285,"t":"2026-10-15T14:05:00Z","v":3414,"vw":148.2978},{"c":148.085,"h":148.43,"l":148.0725,"n":136,"o":148.43,"t":"2026-10-15T14:10:00Z","v":4290,"vw":148.271864},{"c":148.24,"h":148.38,"l":148.155,"n":177,"o":148.17,"t":"2026-10-15T14:15:00Z","v":5581,"vw":148.243031},{"c":148.165,"h":148.2196,"l":148.165,"n":82,"o":148.2196,"t":"2026-10-15T14:20:00Z","v":1838,"vw":148.181389},{"c":148.28,"h":148.64,"l":148.15,"n":133,"o":148.15,"t":"2026-10-15T14:25:00Z","v":5189,"vw":148.362504},{"c":148.23,"h":148.47,"l":148.22,"n":236,"o":148.43,"t":"2026-10-15T14:30:00Z","v":9772,"vw":148.313179},{"c":148.405,"h":148.425,"l":148.22,"n":124,"o":148.22,"t":"2026-10-15T14:35:00Z","v":3007,"vw":148.353},{"c":148.2375,"h":148.72,"l":148.2375,"n":140,"o":148.54,"t":"2026-10-15T14:40:00Z","v":6034,"vw":148.588485},{"c":148.34,"h":148.34,"l":147.71,"n":256,"o":148.2725,"t":"2026-10-15T14:45:00Z","v":13256,"vw":148.192527},{"c":147.95,"h":148.3275,"l":147.87,"n":87,"o":148.3125,"t":"2026-10-15T14:50:00Z","v":2539,"vw":148.13297},{"c":148.09,"h":148.1,"l":147.95,"n":149,"o":148.07,"t":"2026-10-15T14:55:00Z","v":7580,"vw":148.014967},{"c":147.7525,"h":148.1,"l":147.7525,"n":131,"o":148.1,"t":"2026-10-15T15:00:00Z","v":5736,"vw":148.017121},{"c":148.03,"h":148.03,"l":147.7,"n":119,"o":147.74,"t":"2026-10-15T15:05:00Z","v":4339,"vw":147.852531},{"c":147.73,"h":148.05,"l":147.725,"n":111,"o":147.905,"t":"2026-10-15T15:10:00Z","v":3396,"vw":147.901471},{"c":147.47,"h":147.76,"l":147.38,"n":157,"o":147.745,"t":"2026-10-15T15:15:00Z","v":4243,"vw":147.563242},{"c":147.02,"h":147.4875,"l":146.83,"n":218,"o":147.4875,"t":"2026-10-15T15:20:00Z","v":11873,"vw":147.159891},{"c":147.25,"h":147.3,"l":147.155,"n":102,"o":147.17,"t":"2026-10-15T15:25:00Z","v":2923,"vw":147.228158},{"c":147.27,"h":147.3,"l":147.23,"n":79,"o":147.3,"t":"2026-10-15T15:30:00Z","v":2798,"vw":147.277689},{"c":147.2525,"h":147.2525,"l":147.18,"n":61,"o":147.19,"t":"2026-10-15T15:35:00Z","v":1487,"vw":147.201786},{"c":147.45,"h":147.45,"l":147.37,"n":124,"o":147.38,"t":"2026-10-15T15:40:00Z","v":3629,"vw":147.395},{"c":147.385,"h":147.56,"l":147.385,"n":124,"o":147.47,"t":"2026-10-15T15:45:00Z","v":2707,"vw":147.458912},{"c":147.335,"h":147.4899,"l":147.29,"n":105,"o":147.38,"t":"2026-10-15T15:50:00Z","v":3930,"vw":147.414969},{"c":147.335,"h":147.44,"l":147.23,"n":84,"o":147.23,"t":"2026-10-15T15:55:00Z","v":1765,"vw":147.356995},{"c":147.51,"h":147.51,"l":147.345,"n":62,"o":147.345,"t":"2026-10-15T16:00:00Z","v":2040,"vw":147.420833},{"c":147.305,"h":147.51,"l":147.305,"n":80,"o":147.51,"t":"2026-10-15T16:05:00Z","v":1689,"vw":147.437857},{"c":147.28,"h":147.41,"l":147.28,"n":89,"o":147.4,"t":"2026-10-15T16:10:00Z","v":2799,"vw":147.340872},{"c":147.2915,"h":147.48,"l":147.2915,"n":145,"o":147.4,"t":"2026-10-15T16:15:00Z","v":4544,"vw":147.420934},{"c":147.585,"h":147.585,"l":147.48,"n":72,"o":147.48,"t":"2026-10-15T16:20:00Z","v":2451,"vw":147.521437},{"c":147.67,"h":147.67,"l":147.575,"n":109,"o":147.58,"t":"2026-10-15T16:25:00Z","v":2650,"vw":147.634037},{"c":147.985,"h":147.985,"l":147.79,"n":106,"o":147.79,"t":"2026-10-15T16:30:00Z","v":3076,"vw":147.865603},{"c":147.97,"h":147.995,"l":147.97,"n":30,"o":147.995,"t":"2026-10-15T16:35:00Z","v":1340,"vw":147.987857},{"c":148.1899,"h":148.1899,"l":148.015,"n":46,"o":148.015,"t":"2026-10-15T16:40:00Z","v":1376,"vw":148.1128},{"c":148.23,"h":148.23,"l":148.085,"n":164,"o":148.1,"t":"2026-10-15T16:45:00Z","v":5968,"vw":148.162664},{"c":147.9,"h":148.195,"l":147.9,"n":76,"o":148.19,"t":"2026-10-15T16:50:00Z","v":2335,"vw":148.094426},{"c":148.19,"h":148.25,"l":148.14,"n":86,"o":148.14,"t":"2026-10-15T16:55:00Z","v":2296,"vw":148.18},{"c":148.275,"h":148.4,"l":148.205,"n":165,"o":148.205,"t":"2026-10-15T17:00:00Z","v":6498,"vw":148.289418},{"c":148.2651,"h":148.2651,"l":148.2651,"n":24,"o":148.2651,"t":"2026-10-15T17:05:00Z","v":549,"vw":148.2651},{"c":148.1,"h":148.245,"l":148.08,"n":93,"o":148.245,"t":"2026-10-15T17:10:00Z","v":2115,"vw":148.157412},{"c":148.1415,"h":148.21,"l":148.1415,"n":31,"o":148.21,"t":"2026-10-15T17:15:00Z","v":1233,"vw":148.165423},{"c":148.245,"h":148.28,"l":148.23,"n":184,"o":148.25,"t":"2026-10-15T17:20:00Z","v":4563,"vw":148.255894},{"c":148.37,"h":148.37,"l":148.26,"n":155,"o":148.29,"t":"2026-10-15T17:25:00Z","v":5900,"vw":148.319214},{"c":148.4,"h":148.43,"l":148.34,"n":169,"o":148.35,"t":"2026-10-15T17:30:00Z","v":7907,"vw":148.379356},{"c":148.26,"h":148.375,"l":148.21,"n":164,"o":148.375,"t":"2026-10-15T17:35:00Z","v":6696,"vw":148.332115},{"c":148.405,"h":148.415,"l":148.37,"n":122,"o":148.37,"t":"2026-10-15T17:40:00Z","v":2230,"vw":148.38825},{"c":148.49,"h":148.55,"l":148.46,"n":78,"o":148.53,"t":"2026-10-15T17:45:00Z","v":2158,"vw":148.505152},{"c":148.43,"h":148.5,"l":148.43,"n":147,"o":148.5,"t":"2026-10-15T17:50:00Z","v":4416,"vw":148.476177},{"c":148.22,"h":148.3,"l":148.02,"n":154,"o":148.3,"t":"2026-10-15T17:55:00Z","v":5825,"vw":148.180727},{"c":148.18,"h":148.26,"l":148.17,"n":89,"o":148.21,"t":"2026-10-15T18:00:00Z","v":3021,"vw":148.202764},{"c":148.04,"h":148.18,"l":148.04,"n":78,"o":148.13,"t":"2026-10-15T18:05:00Z","v":8227,"vw":148.146156},{"c":148.135,"h":148.15,"l":148.11,"n":89,"o":148.11,"t":"2026-10-15T18:10:00Z","v":3047,"vw":148.120357},{"c":147.995,"h":148.01,"l":147.92,"n":72,"o":148.01,"t":"2026-10-15T18:15:00Z","v":1947,"vw":147.990625},{"c":147.88,"h":148,"l":147.83,"n":206,"o":148,"t":"2026-10-15T18:20:00Z","v":7531,"vw":147.881582},{"c":147.89,"h":147.901,"l":147.89,"n":52,"o":147.901,"t":"2026-10-15T18:25:00Z","v":981,"vw":147.89825},{"c":147.875,"h":147.93,"l":147.83,"n":119,"o":147.9,"t":"2026-10-15T18:30:00Z","v":4151,"vw":147.879156},{"c":147.7,"h":147.88,"l":147.26,"n":473,"o":147.88,"t":"2026-10-15T18:35:00Z","v":34289,"vw":147.416324},{"c":147.68,"h":147.71,"l":147.6273,"n":73,"o":147.71,"t":"2026-10-15T18:40:00Z","v":2062,"vw":147.667102},{"c":147.595,"h":147.64,"l":147.595,"n":102,"o":147.625,"t":"2026-10-15T18:45:00Z","v":1834,"vw":147.626667},{"c":147.66,"h":147.72,"l":147.53,"n":101,"o":147.53,"t":"2026-10-15T18:50:00Z","v":2635,"vw":147.618889},{"c":147.52,"h":147.615,"l":147.515,"n":92,"o":147.615,"t":"2026-10-15T18:55:00Z","v":2127,"vw":147.537754},{"c":147.5,"h":147.51,"l":147.5,"n":76,"o":147.505,"t":"2026-10-15T19:00:00Z","v":3348,"vw":147.50825},{"c":147.6225,"h":147.64,"l":147.43,"n":145,"o":147.48,"t":"2026-10-15T19:05:00Z","v":6156,"vw":147.576931},{"c":147.68,"h":147.68,"l":147.56,"n":189,"o":147.59,"t":"2026-10-15T19:10:00Z","v":5545,"vw":147.59868},{"c":147.645,"h":147.76,"l":147.635,"n":231,"o":147.67,"t":"2026-10-15T19:15:00Z","v":9374,"vw":147.728369},{"c":147.73,"h":147.76,"l":147.645,"n":163,"o":147.645,"t":"2026-10-15T19:20:00Z","v":3974,"vw":147.706315},{"c":147.7,"h":147.7,"l":147.655,"n":126,"o":147.655,"t":"2026-10-15T19:25:00Z","v":2357,"vw":147.685082},{"c":147.63,"h":147.91,"l":147.63,"n":353,"o":147.76,"t":"2026-10-15T19:30:00Z","v":11974,"vw":147.779187},{"c":147.93,"h":147.98,"l":147.655,"n":273,"o":147.655,"t":"2026-10-15T19:35:00Z","v":8277,"vw":147.887965},{"c":148.1,"h":148.17,"l":147.905,"n":294,"o":147.9699,"t":"2026-10-15T19:40:00Z","v":8559,"vw":148.034437},{"c":148.125,"h":148.245,"l":148.04,"n":299,"o":148.1,"t":"2026-10-15T19:45:00Z","v":13021,"vw":148.149761},{"c":148.05,"h":148.16,"l":147.84,"n":482,"o":148.06,"t":"2026-10-15T19:50:00Z","v":15123,"vw":148.053828},{"c":148.13,"h":148.2,"l":147.92,"n":1094,"o":148.14,"t":"2026-10-15T19:55:00Z","v":43659,"vw":148.123931},{"c":147.63,"h":148.07,"l":147.63,"n":42,"o":148.07,"t":"2026-10-15T20:00:00Z","v":116568,"vw":148.069429},{"c":148.91,"h":149.2,"l":148.42,"n":55,"o":149.2,"t":"2026-10-16T13:30:00Z","v":5212,"vw":149.053206},{"c":148.865,"h":149.15,"l":148.8094,"n":83,"o":148.8094,"t":"2026-10-16T13:35:00Z","v":1044,"vw":148.988111},{"c":149.01,"h":149.01,"l":148.685,"n":131,"o":148.9,"t":"2026-10-16T13:40:00Z","v":3630,"vw":148.841852},{"c":149.22,"h":149.22,"l":149.055,"n":35,"o":149.055,"t":"2026-10-16T13:45:00Z","v":464,"vw":149.133571},{"c":149.425,"h":149.425,"l":149.425,"n":17,"o":149.425,"t":"2026-10-16T13:50:00Z","v":192,"vw":149.425},{"c":149.525,"h":149.525,"l":149.45,"n":49,"o":149.45,"t":"2026-10-16T13:55:00Z","v":891,"vw":149.4875},{"c":149.79,"h":149.82,"l":149.585,"n":194,"o":149.585,"t":"2026-10-16T14:00:00Z","v":5887,"vw":149.776316},{"c":149.67,"h":149.935,"l":149.53,"n":208,"o":149.85,"t":"2026-10-16T14:05:00Z","v":3847,"vw":149.791072},{"c":149.355,"h":149.7,"l":149.25,"n":121,"o":149.7,"t":"2026-10-16T14:10:00Z","v":2610,"vw":149.434586},{"c":149.32,"h":149.485,"l":149.32,"n":36,"o":149.485,"t":"2026-10-16T14:15:00Z","v":623,"vw":149.425},{"c":149.675,"h":149.675,"l":149.31,"n":82,"o":149.31,"t":"2026-10-16T14:20:00Z","v":1765,"vw":149.470714},{"c":149.795,"h":149.795,"l":149.59,"n":49,"o":149.59,"t":"2026-10-16T14:25:00Z","v":1060,"vw":149.653021},{"c":149.75,"h":149.77,"l":149.75,"n":50,"o":149.76,"t":"2026-10-16T14:30:00Z","v":600,"vw":149.757229},{"c":149.78,"h":149.81,"l":149.69,"n":146,"o":149.7225,"t":"2026-10-16T14:35:00Z","v":3068,"vw":149.754858},{"c":149.54,"h":149.685,"l":149.54,"n":39,"o":149.68,"t":"2026-10-16T14:40:00Z","v":934,"vw":149.635833},{"c":149.5301,"h":149.6484,"l":149.51,"n":52,"o":149.51,"t":"2026-10-16T14:45:00Z","v":2902,"vw":149.573776},{"c":149.76,"h":149.82,"l":149.635,"n":122,"o":149.635,"t":"2026-10-16T14:50:00Z","v":2432,"vw":149.717115},{"c":149.785,"h":149.785,"l":149.785,"n":33,"o":149.785,"t":"2026-10-16T14:55:00Z","v":566,"vw":149.785},{"c":149.91,"h":149.94,"l":149.82,"n":46,"o":149.82,"t":"2026-10-16T15:00:00Z","v":995,"vw":149.874},{"c":149.95,"h":149.95,"l":149.83,"n":75,"o":149.83,"t":"2026-10-16T15:05:00Z","v":1167,"vw":149.924},{"c":150.16,"h":150.19,"l":149.98,"n":123,"o":149.98,"t":"2026-10-16T15:10:00Z","v":2337,"vw":150.042352},{"c":150.31,"h":150.35,"l":150.24,"n":123,"o":150.24,"t":"2026-10-16T15:15:00Z","v":3438,"vw":150.299669},{"c":150.6,"h":150.6,"l":150.385,"n":115,"o":150.39,"t":"2026-10-16T15:20:00Z","v":3695,"vw":150.501473},{"c":150.625,"h":151.09,"l":150.5,"n":463,"o":150.61,"t":"2026-10-16T15:25:00Z","v":16934,"vw":150.782703},{"c":150.98,"h":151.04,"l":150.57,"n":114,"o":150.66,"t":"2026-10-16T15:30:00Z","v":2971,"vw":150.778566},{"c":151.035,"h":151.13,"l":151.01,"n":107,"o":151.07,"t":"2026-10-16T15:35:00Z","v":2958,"vw":151.040259},{"c":150.46,"h":151.085,"l":150.37,"n":226,"o":151.085,"t":"2026-10-16T15:40:00Z","v":18559,"vw":150.690621},{"c":150.32,"h":150.59,"l":150.32,"n":191,"o":150.59,"t":"2026-10-16T15:45:00Z","v":12907,"vw":150.423788},{"c":150.49,"h":150.54,"l":150.33,"n":107,"o":150.48,"t":"2026-10-16T15:50:00Z","v":4620,"vw":150.46687},{"c":150.32,"h":150.56,"l":150.2475,"n":137,"o":150.55,"t":"2026-10-16T15:55:00Z","v":4980,"vw":150.463811},{"c":150.32,"h":150.32,"l":150.16,"n":56,"o":150.16,"t":"2026-10-16T16:00:00Z","v":1112,"vw":150.216667},{"c":150.17,"h":150.28,"l":150.14,"n":65,"o":150.28,"t":"2026-10-16T16:05:00Z","v":1238,"vw":150.20625},{"c":150.19,"h":150.19,"l":150.125,"n":33,"o":150.185,"t":"2026-10-16T16:10:00Z","v":650,"vw":150.1575},{"c":150.18,"h":150.18,"l":150.125,"n":76,"o":150.14,"t":"2026-10-16T16:15:00Z","v":1315,"vw":150.156383},{"c":150.155,"h":150.17,"l":150.08,"n":69,"o":150.16,"t":"2026-10-16T16:20:00Z","v":1405,"vw":150.135},{"c":149.91,"h":150.155,"l":149.91,"n":165,"o":150.155,"t":"2026-10-16T16:25:00Z","v":2952,"vw":150.047143},{"c":149.88,"h":149.995,"l":149.88,"n":101,"o":149.92,"t":"2026-10-16T16:30:00Z","v":2232,"vw":149.926111},{"c":149.805,"h":149.93,"l":149.805,"n":113,"o":149.93,"t":"2026-10-16T16:35:00Z","v":1515,"vw":149.901891},{"c":149.81,"h":149.825,"l":149.6,"n":166,"o":149.68,"t":"2026-10-16T16:40:00Z","v":3785,"vw":149.728333},{"c":149.675,"h":149.825,"l":149.675,"n":113,"o":149.755,"t":"2026-10-16T16:45:00Z","v":2188,"vw":149.74712},{"c":149.77,"h":149.77,"l":149.55,"n":105,"o":149.55,"t":"2026-10-16T16:50:00Z","v":1719,"vw":149.673605},{"c":149.825,"h":149.825,"l":149.74,"n":38,"o":149.745,"t":"2026-10-16T16:55:00Z","v":3088,"vw":149.74929},{"c":149.805,"h":149.88,"l":149.69,"n":165,"o":149.82,"t":"2026-10-16T17:00:00Z","v":3858,"vw":149.787319},{"c":149.6,"h":149.805,"l":149.6,"n":70,"o":149.74,"t":"2026-10-16T17:05:00Z","v":1740,"vw":149.752831},{"c":149.76,"h":149.77,"l":149.76,"n":54,"o":149.77,"t":"2026-10-16T17:10:00Z","v":664,"vw":149.765},{"c":149.69,"h":149.69,"l":149.67,"n":28,"o":149.68,"t":"2026-10-16T17:15:00Z","v":1031,"vw":149.678333},{"c":149.61,"h":149.62,"l":149.56,"n":70,"o":149.56,"t":"2026-10-16T17:20:00Z","v":1096,"vw":149.593334},{"c":149.59,"h":149.73,"l":149.59,"n":63,"o":149.73,"t":"2026-10-16T17:25:00Z","v":1431,"vw":149.662069},{"c":149.685,"h":149.7,"l":149.59,"n":161,"o":149.59,"t":"2026-10-16T17:30:00Z","v":3035,"vw":149.661264},{"c":149.67,"h":149.78,"l":149.655,"n":95,"o":149.76,"t":"2026-10-16T17:35:00Z","v":2330,"vw":149.7175},{"c":150.0286,"h":150.0286,"l":149.625,"n":184,"o":149.7411,"t":"2026-10-16T17:40:00Z","v":5322,"vw":149.795064},{"c":149.975,"h":149.975,"l":149.975,"n":23,"o":149.975,"t":"2026-10-16T17:45:00Z","v":561,"vw":149.975},{"c":149.595,"h":149.97,"l":149.595,"n":65,"o":149.97,"t":"2026-10-16T17:50:00Z","v":1710,"vw":149.808889},{"c":149.66,"h":149.74,"l":149.62,"n":38,"o":149.685,"t":"2026-10-16T17:55:00Z","v":1148,"vw":149.682991},{"c":149.78,"h":149.915,"l":149.66,"n":209,"o":149.66,"t":"2026-10-16T18:00:00Z","v":5422,"vw":149.779716},{"c":149.47,"h":149.92,"l":149.47,"n":669,"o":149.79,"t":"2026-10-16T18:05:00Z","v":44313,"vw":149.78485},{"c":149.235,"h":149.44,"l":149.235,"n":81,"o":149.415,"t":"2026-10-16T18:10:00Z","v":2993,"vw":149.384257},{"c":149.25,"h":149.325,"l":149.23,"n":160,"o":149.23,"t":"2026-10-16T18:15:00Z","v":3110,"vw":149.279368},{"c":149.23,"h":149.23,"l":149.185,"n":97,"o":149.205,"t":"2026-10-16T18:20:00Z","v":1832,"vw":149.210625},{"c":149.23,"h":149.23,"l":149.185,"n":38,"o":149.185,"t":"2026-10-16T18:25:00Z","v":1122,"vw":149.192343},{"c":149.345,"h":149.37,"l":149.12,"n":233,"o":149.22,"t":"2026-10-16T18:30:00Z","v":6051,"vw":149.24669},{"c":149.525,"h":149.525,"l":149.3,"n":122,"o":149.345,"t":"2026-10-16T18:35:00Z","v":2651,"vw":149.383045},{"c":149.52,"h":149.52,"l":149.42,"n":93,"o":149.5,"t":"2026-10-16T18:40:00Z","v":2439,"vw":149.476945},{"c":149.455,"h":149.595,"l":149.455,"n":103,"o":149.545,"t":"2026-10-16T18:45:00Z","v":2991,"vw":149.522531},{"c":149.67,"h":149.735,"l":149.54,"n":184,"o":149.62,"t":"2026-10-16T18:50:00Z","v":9285,"vw":149.651425},{"c":149.65,"h":149.78,"l":149.615,"n":181,"o":149.73,"t":"2026-10-16T18:55:00Z","v":6584,"vw":149.678583},{"c":149.725,"h":149.725,"l":149.64,"n":148,"o":149.65,"t":"2026-10-16T19:00:00Z","v":3356,"vw":149.665},{"c":149.645,"h":149.745,"l":149.63,"n":135,"o":149.725,"t":"2026-10-16T19:05:00Z","v":8212,"vw":149.68602},{"c":149.3,"h":149.62,"l":149.26,"n":259,"o":149.62,"t":"2026-10-16T19:10:00Z","v":21211,"vw":149.37875},{"c":149.055,"h":149.355,"l":148.98,"n":180,"o":149.355,"t":"2026-10-16T19:15:00Z","v":4319,"vw":149.122413},{"c":149.35,"h":149.35,"l":149.07,"n":260,"o":149.07,"t":"2026-10-16T19:20:00Z","v":7190,"vw":149.190857},{"c":149.34,"h":149.4,"l":149.32,"n":161,"o":149.32,"t":"2026-10-16T19:25:00Z","v":5351,"vw":149.349108},{"c":149.185,"h":149.5,"l":149.13,"n":276,"o":149.41,"t":"2026-10-16T19:30:00Z","v":8459,"vw":149.326387},{"c":149.27,"h":149.3,"l":149.19,"n":129,"o":149.265,"t":"2026-10-16T19:35:00Z","v":2814,"vw":149.260536},{"c":149.43,"h":149.43,"l":149.14,"n":252,"o":149.26,"t":"2026-10-16T19:40:00Z","v":7609,"vw":149.298883},{"c":149.14,"h":149.49,"l":149.14,"n":208,"o":149.49,"t":"2026-10-16T19:45:00Z","v":7875,"vw":149.390018},{"c":149.72,"h":149.72,"l":149.175,"n":618,"o":149.175,"t":"2026-10-16T19:50:00Z","v":23608,"vw":149.473599},{"c":150.04,"h":150.18,"l":149.77,"n":1411,"o":149.8,"t":"2026-10-16T19:55:00Z","v":51764,"vw":150.047662},{"c":150.1,"h":150.1,"l":150.1,"n":69,"o":150.1,"t":"2026-10-16T20:00:00Z","v":188294,"vw":150.1},{"c":150,"h":150,"l":150,"n":13,"o":150,"t":"2026-10-19T13:25:00Z","v":1011,"vw":150},{"c":149.71,"h":149.71,"l":149.12,"n":46,"o":149.12,"t":"2026-10-19T13:30:00Z","v":4659,"vw":149.145889},{"c":150.305,"h":150.305,"l":149.84,"n":126,"o":150.05,"t":"2026-10-19T13:35:00Z","v":3195,"vw":150.089477},{"c":150.035,"h":150.175,"l":150.035,"n":69,"o":150.175,"t":"2026-10-19T13:40:00Z","v":1334,"vw":150.075825},{"c":149.84,"h":150.17,"l":149.84,"n":47,"o":150.17,"t":"2026-10-19T13:45:00Z","v":2102,"vw":149.907807},{"c":149.56,"h":149.715,"l":149.5,"n":110,"o":149.65,"t":"2026-10-19T13:55:00Z","v":3082,"vw":149.648099},{"c":149.59,"h":149.59,"l":149.38,"n":162,"o":149.5,"t":"2026-10-19T14:00:00Z","v":3834,"vw":149.474572},{"c":149.55,"h":149.73,"l":149.53,"n":68,"o":149.53,"t":"2026-10-19T14:05:00Z","v":3808,"vw":149.543812},{"c":149.66,"h":149.6999,"l":149.66,"n":21,"o":149.6999,"t":"2026-10-19T14:10:00Z","v":836,"vw":149.691014},{"c":149.845,"h":150.01,"l":149.845,"n":87,"o":149.87,"t":"2026-10-19T14:15:00Z","v":1938,"vw":149.877689},{"c":149.514,"h":149.805,"l":149.514,"n":110,"o":149.71,"t":"2026-10-19T14:20:00Z","v":2413,"vw":149.664652},{"c":149.92,"h":149.92,"l":149.66,"n":10,"o":149.66,"t":"2026-10-19T14:25:00Z","v":338,"vw":149.79},{"c":149.79,"h":149.79,"l":149.5626,"n":24,"o":149.755,"t":"2026-10-19T14:30:00Z","v":799,"vw":149.684773},{"c":149.84,"h":149.964,"l":149.4708,"n":87,"o":149.4708,"t":"2026-10-19T14:35:00Z","v":5528,"vw":149.66357},{"c":149.79,"h":149.94,"l":149.68,"n":195,"o":149.83,"t":"2026-10-19T14:40:00Z","v":9565,"vw":149.765459},{"c":150.01,"h":150.01,"l":149.75,"n":104,"o":149.75,"t":"2026-10-19T14:45:00Z","v":1657,"vw":149.852857},{"c":150,"h":150,"l":150,"n":16,"o":150,"t":"2026-10-19T14:50:00Z","v":199,"vw":150},{"c":149.945,"h":150.08,"l":149.92,"n":109,"o":149.955,"t":"2026-10-19T14:55:00Z","v":3837,"vw":149.949941},{"c":150.28,"h":150.28,"l":150.06,"n":121,"o":150.06,"t":"2026-10-19T15:00:00Z","v":2736,"vw":150.141378},{"c":150.2,"h":150.31,"l":150.1375,"n":154,"o":150.1375,"t":"2026-10-19T15:05:00Z","v":3542,"vw":150.278839},{"c":150.22,"h":150.33,"l":150.22,"n":137,"o":150.23,"t":"2026-10-19T15:10:00Z","v":3773,"vw":150.241873},{"c":150.42,"h":150.43,"l":150.33,"n":145,"o":150.33,"t":"2026-10-19T15:15:00Z","v":2752,"vw":150.381},{"c":150.645,"h":150.71,"l":150.335,"n":422,"o":150.335,"t":"2026-10-19T15:20:00Z","v":15933,"vw":150.496136},{"c":150.565,"h":150.69,"l":150.545,"n":147,"o":150.58,"t":"2026-10-19T15:25:00Z","v":3074,"vw":150.58963},{"c":150.59,"h":150.59,"l":150.54,"n":175,"o":150.565,"t":"2026-10-19T15:30:00Z","v":2045,"vw":150.558631},{"c":150.58,"h":150.59,"l":150.52,"n":139,"o":150.585,"t":"2026-10-19T15:35:00Z","v":3003,"vw":150.571698},{"c":150.61,"h":150.62,"l":150.6,"n":180,"o":150.62,"t":"2026-10-19T15:45:00Z","v":2591,"vw":150.612803},{"c":150.77,"h":150.77,"l":150.53,"n":180,"o":150.595,"t":"2026-10-19T15:50:00Z","v":4268,"vw":150.638954},{"c":150.66,"h":150.66,"l":150.66,"n":17,"o":150.66,"t":"2026-10-19T15:55:00Z","v":267,"vw":150.66},{"c":150.53,"h":150.74,"l":150.52,"n":107,"o":150.74,"t":"2026-10-19T16:00:00Z","v":1652,"vw":150.561119},{"c":150.675,"h":150.79,"l":150.54,"n":190,"o":150.67,"t":"2026-10-19T16:05:00Z","v":3604,"vw":150.651927},{"c":150.65,"h":150.89,"l":150.61,"n":122,"o":150.61,"t":"2026-10-19T16:10:00Z","v":2792,"vw":150.739729},{"c":150.84,"h":150.93,"l":150.84,"n":55,"o":150.91,"t":"2026-10-19T16:15:00Z","v":817,"vw":150.893333},{"c":150.91,"h":150.91,"l":150.76,"n":131,"o":150.805,"t":"2026-10-19T16:20:00Z","v":2925,"vw":150.818587},{"c":150.61,"h":150.71,"l":150.58,"n":150,"o":150.71,"t":"2026-10-19T16:30:00Z","v":3498,"vw":150.645937},{"c":150.555,"h":150.56,"l":150.555,"n":69,"o":150.56,"t":"2026-10-19T16:40:00Z","v":971,"vw":150.5575},{"c":150.65,"h":150.65,"l":150.65,"n":32,"o":150.65,"t":"2026-10-19T16:45:00Z","v":526,"vw":150.65},{"c":150.68,"h":150.68,"l":150.68,"n":13,"o":150.68,"t":"2026-10-19T16:50:00Z","v":220,"vw":150.68},{"c":150.72,"h":150.72,"l":150.47,"n":86,"o":150.47,"t":"2026-10-19T16:55:00Z","v":1829,"vw":150.6175},{"c":150.615,"h":150.625,"l":150.615,"n":28,"o":150.625,"t":"2026-10-19T17:00:00Z","v":485,"vw":150.62},{"c":150.67,"h":150.67,"l":150.65,"n":81,"o":150.65,"t":"2026-10-19T17:05:00Z","v":981,"vw":150.66},{"c":150.66,"h":150.7,"l":150.66,"n":86,"o":150.7,"t":"2026-10-19T17:10:00Z","v":2124,"vw":150.678},{"c":150.7157,"h":150.7157,"l":150.7157,"n":9,"o":150.7157,"t":"2026-10-19T17:15:00Z","v":166,"vw":150.7157},{"c":150.8,"h":150.8,"l":150.7,"n":21,"o":150.7,"t":"2026-10-19T17:20:00Z","v":504,"vw":150.727778},{"c":150.755,"h":150.8795,"l":150.755,"n":174,"o":150.82,"t":"2026-10-19T17:25:00Z","v":2885,"vw":150.797314},{"c":150.765,"h":150.78,"l":150.765,"n":76,"o":150.78,"t":"2026-10-19T17:30:00Z","v":1026,"vw":150.77},{"c":150.855,"h":150.92,"l":150.855,"n":152,"o":150.86,"t":"2026-10-19T17:35:00Z","v":4982,"vw":150.879469},{"c":150.83,"h":150.9,"l":150.83,"n":64,"o":150.9,"t":"2026-10-19T17:40:00Z","v":1118,"vw":150.858},{"c":150.835,"h":150.835,"l":150.835,"n":21,"o":150.835,"t":"2026-10-19T17:45:00Z","v":326,"vw":150.835},{"c":150.93,"h":150.93,"l":150.93,"n":59,"o":150.93,"t":"2026-10-19T17:50:00Z","v":665,"vw":150.93},{"c":151,"h":151.04,"l":150.98,"n":114,"o":150.98,"t":"2026-10-19T17:55:00Z","v":1976,"vw":151.004642},{"c":150.9801,"h":151.05,"l":150.9801,"n":104,"o":151.05,"t":"2026-10-19T18:00:00Z","v":2585,"vw":151.006037},{"c":150.99,"h":150.99,"l":150.985,"n":35,"o":150.985,"t":"2026-10-19T18:05:00Z","v":1133,"vw":150.98558},{"c":151.09,"h":151.09,"l":151.09,"n":21,"o":151.09,"t":"2026-10-19T18:10:00Z","v":344,"vw":151.09},{"c":150.98,"h":151.005,"l":150.85,"n":145,"o":151.005,"t":"2026-10-19T18:15:00Z","v":3861,"vw":150.938999},{"c":150.95,"h":151.04,"l":150.95,"n":94,"o":151.01,"t":"2026-10-19T18:20:00Z","v":2359,"vw":151.007017},{"c":151.1,"h":151.1,"l":150.955,"n":82,"o":150.955,"t":"2026-10-19T18:25:00Z","v":2504,"vw":151.017137},{"c":150.95,"h":151.13,"l":150.95,"n":170,"o":151.11,"t":"2026-10-19T18:35:00Z","v":3957,"vw":151.043415},{"c":150.845,"h":150.845,"l":150.845,"n":42,"o":150.845,"t":"2026-10-19T18:40:00Z","v":900,"vw":150.845},{"c":150.585,"h":150.9,"l":150.575,"n":269,"o":150.825,"t":"2026-10-19T18:45:00Z","v":26243,"vw":150.643367},{"c":150.36,"h":150.58,"l":150.335,"n":197,"o":150.57,"t":"2026-10-19T18:50:00Z","v":5522,"vw":150.465993},{"c":150.57,"h":150.575,"l":150.35,"n":136,"o":150.35,"t":"2026-10-19T18:55:00Z","v":5002,"vw":150.504386},{"c":150.47,"h":150.63,"l":150.47,"n":96,"o":150.63,"t":"2026-10-19T19:00:00Z","v":2494,"vw":150.493736},{"c":150.25,"h":150.46,"l":150.25,"n":208,"o":150.45,"t":"2026-10-19T19:05:00Z","v":6043,"vw":150.360441},{"c":150.585,"h":150.62,"l":150.32,"n":197,"o":150.32,"t":"2026-10-19T19:10:00Z","v":4870,"vw":150.470572},{"c":150.56,"h":150.675,"l":150.41,"n":264,"o":150.675,"t":"2026-10-19T19:15:00Z","v":8414,"vw":150.558155},{"c":150.28,"h":150.495,"l":150.28,"n":145,"o":150.48,"t":"2026-10-19T19:20:00Z","v":3823,"vw":150.333967},{"c":150.47,"h":150.475,"l":150.4,"n":206,"o":150.42,"t":"2026-10-19T19:25:00Z","v":3710,"vw":150.435769},{"c":150.41,"h":150.47,"l":150.35,"n":255,"o":150.47,"t":"2026-10-19T19:30:00Z","v":6618,"vw":150.400658},{"c":150.49,"h":150.49,"l":150.42,"n":158,"o":150.42,"t":"2026-10-19T19:35:00Z","v":3395,"vw":150.454959},{"c":150.545,"h":150.55,"l":150.37,"n":393,"o":150.46,"t":"2026-10-19T19:40:00Z","v":10859,"vw":150.464401},{"c":150.77,"h":150.79,"l":150.58,"n":377,"o":150.64,"t":"2026-10-19T19:45:00Z","v":8752,"vw":150.693312},{"c":150.97,"h":151.1,"l":150.78,"n":774,"o":150.78,"t":"2026-10-19T19:50:00Z","v":26446,"vw":150.973786},{"c":150.94,"h":151.17,"l":150.815,"n":2243,"o":150.97,"t":"2026-10-19T19:55:00Z","v":104926,"vw":150.993284},{"c":150.92,"h":150.92,"l":150.92,"n":54,"o":150.92,"t":"2026-10-19T20:00:00Z","v":112201,"vw":150.92},{"c":151.935,"h":152.1025,"l":151.35,"n":58,"o":151.75,"t":"2026-10-20T13:30:00Z","v":2971,"vw":151.771496},{"c":152.425,"h":152.56,"l":152.23,"n":22,"o":152.23,"t":"2026-10-20T13:35:00Z","v":599,"vw":152.44375},{"c":152.9,"h":153.02,"l":152.72,"n":60,"o":153.02,"t":"2026-10-20T13:40:00Z","v":1452,"vw":152.82525},{"c":153.35,"h":153.35,"l":152.9,"n":79,"o":152.9,"t":"2026-10-20T13:45:00Z","v":1206,"vw":153.096328},{"c":153.345,"h":153.575,"l":153.345,"n":21,"o":153.5,"t":"2026-10-20T13:50:00Z","v":545,"vw":153.473333},{"c":153.105,"h":153.105,"l":153.01,"n":56,"o":153.01,"t":"2026-10-20T13:55:00Z","v":1143,"vw":153.041667},{"c":152.795,"h":152.81,"l":152.695,"n":53,"o":152.75,"t":"2026-10-20T14:00:00Z","v":1872,"vw":152.746969},{"c":152.48,"h":152.48,"l":152.48,"n":28,"o":152.48,"t":"2026-10-20T14:05:00Z","v":913,"vw":152.48},{"c":152.49,"h":152.49,"l":152.49,"n":15,"o":152.49,"t":"2026-10-20T14:10:00Z","v":646,"vw":152.49},{"c":152.6572,"h":152.6572,"l":152.6572,"n":14,"o":152.6572,"t":"2026-10-20T14:15:00Z","v":175,"vw":152.6572},{"c":152.43,"h":152.56,"l":151.88,"n":258,"o":152.56,"t":"2026-10-20T14:20:00Z","v":8394,"vw":152.307293},{"c":152.45,"h":152.45,"l":152.45,"n":33,"o":152.45,"t":"2026-10-20T14:25:00Z","v":288,"vw":152.45},{"c":152,"h":152.335,"l":151.83,"n":169,"o":152.13,"t":"2026-10-20T14:30:00Z","v":5958,"vw":152.05459},{"c":151.9678,"h":152.18,"l":151.9678,"n":72,"o":152.17,"t":"2026-10-20T14:35:00Z","v":1451,"vw":152.045721},{"c":152.595,"h":152.89,"l":152.08,"n":197,"o":152.1875,"t":"2026-10-20T14:40:00Z","v":8573,"vw":152.267233},{"c":152.95,"h":153,"l":152.635,"n":61,"o":152.94,"t":"2026-10-20T14:45:00Z","v":2250,"vw":152.915868},{"c":152.93,"h":153,"l":152.76,"n":99,"o":152.95,"t":"2026-10-20T14:50:00Z","v":5735,"vw":152.952664},{"c":153.245,"h":153.6399,"l":152.9459,"n":155,"o":153.075,"t":"2026-10-20T14:55:00Z","v":4084,"vw":153.275168},{"c":153.255,"h":153.27,"l":153.205,"n":73,"o":153.26,"t":"2026-10-20T15:00:00Z","v":1223,"vw":153.25},{"c":153.14,"h":153.28,"l":152.9,"n":211,"o":153.26,"t":"2026-10-20T15:05:00Z","v":7750,"vw":153.093224},{"c":152.81,"h":152.845,"l":152.605,"n":166,"o":152.845,"t":"2026-10-20T15:10:00Z","v":3924,"vw":152.72942},{"c":152.885,"h":152.895,"l":152.88,"n":47,"o":152.895,"t":"2026-10-20T15:15:00Z","v":1596,"vw":152.8825},{"c":152.975,"h":153,"l":152.94,"n":52,"o":152.94,"t":"2026-10-20T15:20:00Z","v":853,"vw":152.98},{"c":153.03,"h":153.24,"l":153.015,"n":105,"o":153.04,"t":"2026-10-20T15:25:00Z","v":2065,"vw":153.046957},{"c":153.05,"h":153.065,"l":152.96,"n":76,"o":153.065,"t":"2026-10-20T15:30:00Z","v":1250,"vw":153.038},{"c":153.27,"h":153.27,"l":153.02,"n":53,"o":153.12,"t":"2026-10-20T15:35:00Z","v":2022,"vw":153.078333},{"c":153.06,"h":153.155,"l":153.06,"n":69,"o":153.155,"t":"2026-10-20T15:40:00Z","v":1958,"vw":153.086364},{"c":152.84,"h":153.08,"l":152.84,"n":165,"o":153.08,"t":"2026-10-20T15:45:00Z","v":4364,"vw":152.915501},{"c":152.815,"h":152.815,"l":152.685,"n":171,"o":152.81,"t":"2026-10-20T15:50:00Z","v":4385,"vw":152.75232},{"c":152.82,"h":152.82,"l":152.815,"n":6,"o":152.815,"t":"2026-10-20T15:55:00Z","v":613,"vw":152.818834},{"c":152.8,"h":152.8,"l":152.8,"n":12,"o":152.8,"t":"2026-10-20T16:00:00Z","v":541,"vw":152.8},{"c":152.75,"h":152.75,"l":152.705,"n":73,"o":152.705,"t":"2026-10-20T16:05:00Z","v":1006,"vw":152.717},{"c":152.74,"h":152.75,"l":152.645,"n":92,"o":152.6675,"t":"2026-10-20T16:10:00Z","v":2256,"vw":152.688077},{"c":152.92,"h":152.92,"l":152.7425,"n":33,"o":152.76,"t":"2026-10-20T16:15:00Z","v":1103,"vw":152.774643},{"c":152.82,"h":152.9,"l":152.72,"n":43,"o":152.9,"t":"2026-10-20T16:20:00Z","v":753,"vw":152.835},{"c":152.78,"h":152.78,"l":152.78,"n":28,"o":152.78,"t":"2026-10-20T16:25:00Z","v":450,"vw":152.78},{"c":152.89,"h":152.89,"l":152.89,"n":6,"o":152.89,"t":"2026-10-20T16:30:00Z","v":124,"vw":152.89},{"c":152.89,"h":152.91,"l":152.755,"n":68,"o":152.79,"t":"2026-10-20T16:35:00Z","v":2563,"vw":152.81085},{"c":153.01,"h":153.13,"l":152.81,"n":209,"o":152.92,"t":"2026-10-20T16:40:00Z","v":11567,"vw":152.949365},{"c":153.14,"h":153.14,"l":152.96,"n":126,"o":153.005,"t":"2026-10-20T16:45:00Z","v":4695,"vw":153.025897},{"c":153.075,"h":153.17,"l":153.075,"n":94,"o":153.11,"t":"2026-10-20T16:50:00Z","v":2274,"vw":153.129857},{"c":153.36,"h":153.36,"l":153.07,"n":76,"o":153.13,"t":"2026-10-20T16:55:00Z","v":3349,"vw":153.200849},{"c":153.01,"h":153.36,"l":153.01,"n":99,"o":153.36,"t":"2026-10-20T17:00:00Z","v":5199,"vw":153.123042},{"c":152.975,"h":152.975,"l":152.885,"n":103,"o":152.93,"t":"2026-10-20T17:05:00Z","v":2892,"vw":152.913442},{"c":153.04,"h":153.145,"l":152.975,"n":81,"o":152.975,"t":"2026-10-20T17:10:00Z","v":2290,"vw":153.050418},{"c":152.965,"h":153.1,"l":152.965,"n":55,"o":153.015,"t":"2026-10-20T17:15:00Z","v":1932,"vw":153.021808},{"c":152.95,"h":152.9925,"l":152.83,"n":56,"o":152.9925,"t":"2026-10-20T17:20:00Z","v":829,"vw":152.924167},{"c":153.34,"h":153.365,"l":152.945,"n":156,"o":152.945,"t":"2026-10-20T17:25:00Z","v":4613,"vw":153.19838},{"c":153.14,"h":153.37,"l":153.135,"n":126,"o":153.37,"t":"2026-10-20T17:30:00Z","v":5565,"vw":153.263975},{"c":153.225,"h":153.225,"l":153.225,"n":7,"o":153.225,"t":"2026-10-20T17:35:00Z","v":154,"vw":153.225},{"c":153.215,"h":153.215,"l":153.185,"n":67,"o":153.215,"t":"2026-10-20T17:40:00Z","v":1759,"vw":153.198051},{"c":153.185,"h":153.25,"l":153.185,"n":50,"o":153.205,"t":"2026-10-20T17:45:00Z","v":1142,"vw":153.204467},{"c":153.22,"h":153.24,"l":153.18,"n":43,"o":153.18,"t":"2026-10-20T17:50:00Z","v":1094,"vw":153.208},{"c":153.3,"h":153.31,"l":153.235,"n":53,"o":153.25,"t":"2026-10-20T17:55:00Z","v":1408,"vw":153.263333},{"c":153.25,"h":153.31,"l":153.25,"n":80,"o":153.31,"t":"2026-10-20T18:00:00Z","v":1402,"vw":153.265873},{"c":153.49,"h":153.5,"l":153.2175,"n":105,"o":153.25,"t":"2026-10-20T18:05:00Z","v":3596,"vw":153.347455},{"c":153.495,"h":153.63,"l":153.49,"n":34,"o":153.5,"t":"2026-10-20T18:10:00Z","v":1115,"vw":153.514108},{"c":153.58,"h":153.58,"l":153.53,"n":55,"o":153.53,"t":"2026-10-20T18:15:00Z","v":1306,"vw":153.553125},{"c":153.37,"h":153.625,"l":153.32,"n":168,"o":153.62,"t":"2026-10-20T18:20:00Z","v":5784,"vw":153.501073},{"c":153.65,"h":153.67,"l":153.37,"n":103,"o":153.37,"t":"2026-10-20T18:25:00Z","v":2815,"vw":153.478834},{"c":153.59,"h":153.6,"l":153.52,"n":84,"o":153.54,"t":"2026-10-20T18:30:00Z","v":1959,"vw":153.561427},{"c":153.6,"h":153.66,"l":153.56,"n":111,"o":153.56,"t":"2026-10-20T18:35:00Z","v":2650,"vw":153.612333},{"c":153.47,"h":153.585,"l":153.47,"n":169,"o":153.585,"t":"2026-10-20T18:40:00Z","v":6116,"vw":153.512643},{"c":153.52,"h":153.52,"l":153.455,"n":93,"o":153.5,"t":"2026-10-20T18:45:00Z","v":2478,"vw":153.479324},{"c":153.71,"h":153.74,"l":153.515,"n":94,"o":153.515,"t":"2026-10-20T18:50:00Z","v":1878,"vw":153.629911},{"c":153.635,"h":153.68,"l":153.56,"n":138,"o":153.67,"t":"2026-10-20T18:55:00Z","v":2613,"vw":153.643899},{"c":153.78,"h":153.78,"l":153.645,"n":121,"o":153.65,"t":"2026-10-20T19:00:00Z","v":4909,"vw":153.671638},{"c":153.62,"h":153.625,"l":153.58,"n":91,"o":153.58,"t":"2026-10-20T19:05:00Z","v":2860,"vw":153.597813},{"c":153.625,"h":153.71,"l":153.54,"n":202,"o":153.645,"t":"2026-10-20T19:10:00Z","v":5902,"vw":153.576254},{"c":153.75,"h":153.78,"l":153.645,"n":167,"o":153.645,"t":"2026-10-20T19:15:00Z","v":3020,"vw":153.72686},{"c":153.695,"h":154.05,"l":153.695,"n":373,"o":153.8,"t":"2026-10-20T19:20:00Z","v":13888,"vw":153.918892},{"c":153.85,"h":153.96,"l":153.7775,"n":221,"o":153.7775,"t":"2026-10-20T19:25:00Z","v":5899,"vw":153.841783},{"c":154.0975,"h":154.1,"l":153.86,"n":195,"o":153.95,"t":"2026-10-20T19:30:00Z","v":6241,"vw":154.030775},{"c":154.29,"h":154.29,"l":154.07,"n":237,"o":154.11,"t":"2026-10-20T19:35:00Z","v":7261,"vw":154.138574},{"c":154.2375,"h":154.285,"l":154.17,"n":324,"o":154.285,"t":"2026-10-20T19:40:00Z","v":11429,"vw":154.219792},{"c":154.065,"h":154.305,"l":154.065,"n":440,"o":154.23,"t":"2026-10-20T19:45:00Z","v":16428,"vw":154.195356},{"c":153.855,"h":154.08,"l":153.69,"n":557,"o":154.08,"t":"2026-10-20T19:50:00Z","v":17849,"vw":153.889541},{"c":153.88,"h":153.985,"l":153.59,"n":1564,"o":153.69,"t":"2026-10-20T19:55:00Z","v":65084,"vw":153.776254},{"c":153.84,"h":153.84,"l":153.84,"n":53,"o":153.84,"t":"2026-10-20T20:00:00Z","v":154933,"vw":153.84},{"c":154.38,"h":154.94,"l":154.38,"n":67,"o":154.5,"t":"2026-10-21T13:30:00Z","v":6350,"vw":154.502625},{"c":154.32,"h":154.32,"l":153.99,"n":24,"o":153.99,"t":"2026-10-21T13:35:00Z","v":456,"vw":154.155},{"c":154.435,"h":154.78,"l":154.365,"n":72,"o":154.365,"t":"2026-10-21T13:40:00Z","v":1256,"vw":154.517143},{"c":154.26,"h":154.445,"l":154.26,"n":30,"o":154.445,"t":"2026-10-21T13:45:00Z","v":974,"vw":154.290378},{"c":154.295,"h":154.295,"l":154.295,"n":13,"o":154.295,"t":"2026-10-21T13:50:00Z","v":287,"vw":154.295},{"c":154.25,"h":154.5,"l":154.22,"n":134,"o":154.36,"t":"2026-10-21T13:55:00Z","v":8794,"vw":154.243559},{"c":154.19,"h":154.19,"l":153.8425,"n":136,"o":154.15,"t":"2026-10-21T14:00:00Z","v":9691,"vw":154.010008},{"c":153.96,"h":154.19,"l":153.895,"n":105,"o":154.095,"t":"2026-10-21T14:05:00Z","v":19547,"vw":154.002472},{"c":154.6,"h":154.6,"l":154.18,"n":132,"o":154.2,"t":"2026-10-21T14:10:00Z","v":7850,"vw":154.276136},{"c":154.75,"h":154.9399,"l":154.495,"n":146,"o":154.495,"t":"2026-10-21T14:15:00Z","v":5487,"vw":154.702143},{"c":154.85,"h":154.97,"l":154.82,"n":126,"o":154.92,"t":"2026-10-21T14:20:00Z","v":2906,"vw":154.89579},{"c":154.88,"h":154.88,"l":154.63,"n":92,"o":154.64,"t":"2026-10-21T14:25:00Z","v":3877,"vw":154.690202},{"c":154.87,"h":155,"l":154.85,"n":178,"o":154.86,"t":"2026-10-21T14:30:00Z","v":6333,"vw":154.901811},{"c":155.49,"h":155.49,"l":154.905,"n":27,"o":154.905,"t":"2026-10-21T14:35:00Z","v":554,"vw":155.1975},{"c":155.49,"h":155.49,"l":155.48,"n":38,"o":155.48,"t":"2026-10-21T14:40:00Z","v":1023,"vw":155.485},{"c":155.36,"h":155.64,"l":155.2,"n":191,"o":155.49,"t":"2026-10-21T14:45:00Z","v":5052,"vw":155.374795},{"c":154.93,"h":155.17,"l":154.93,"n":140,"o":155.13,"t":"2026-10-21T14:50:00Z","v":2582,"vw":155.057491},{"c":154.94,"h":155.09,"l":154.94,"n":44,"o":155.01,"t":"2026-10-21T14:55:00Z","v":1250,"vw":154.985714},{"c":154.84,"h":154.91,"l":154.805,"n":71,"o":154.82,"t":"2026-10-21T15:00:00Z","v":1593,"vw":154.846398},{"c":154.8,"h":154.825,"l":154.8,"n":38,"o":154.825,"t":"2026-10-21T15:05:00Z","v":512,"vw":154.8125},{"c":154.78,"h":154.89,"l":154.78,"n":73,"o":154.84,"t":"2026-10-21T15:10:00Z","v":1399,"vw":154.827788},{"c":154.92,"h":154.92,"l":154.78,"n":127,"o":154.84,"t":"2026-10-21T15:15:00Z","v":2598,"vw":154.836529},{"c":154.93,"h":154.94,"l":154.875,"n":39,"o":154.875,"t":"2026-10-21T15:20:00Z","v":1013,"vw":154.912},{"c":154.745,"h":154.975,"l":154.63,"n":230,"o":154.84,"t":"2026-10-21T15:25:00Z","v":8546,"vw":154.794465},{"c":154.58,"h":154.63,"l":154.48,"n":120,"o":154.63,"t":"2026-10-21T15:30:00Z","v":2770,"vw":154.569228},{"c":154.46,"h":154.69,"l":154.46,"n":117,"o":154.6,"t":"2026-10-21T15:35:00Z","v":3341,"vw":154.570118},{"c":154.605,"h":154.605,"l":154.54,"n":111,"o":154.59,"t":"2026-10-21T15:45:00Z","v":6487,"vw":154.5614},{"c":154.74,"h":154.74,"l":154.715,"n":33,"o":154.715,"t":"2026-10-21T15:50:00Z","v":762,"vw":154.7275},{"c":154.75,"h":154.75,"l":154.75,"n":24,"o":154.75,"t":"2026-10-21T15:55:00Z","v":475,"vw":154.75},{"c":154.53,"h":154.715,"l":154.53,"n":87,"o":154.715,"t":"2026-10-21T16:00:00Z","v":2057,"vw":154.63162},{"c":154.48,"h":154.55,"l":154.45,"n":129,"o":154.55,"t":"2026-10-21T16:05:00Z","v":3016,"vw":154.511667},{"c":154.51,"h":154.51,"l":154.42,"n":37,"o":154.42,"t":"2026-10-21T16:10:00Z","v":717,"vw":154.492},{"c":154.615,"h":154.615,"l":154.595,"n":30,"o":154.595,"t":"2026-10-21T16:15:00Z","v":468,"vw":154.605},{"c":154.775,"h":154.81,"l":154.62,"n":112,"o":154.62,"t":"2026-10-21T16:20:00Z","v":2080,"vw":154.750776},{"c":154.72,"h":154.72,"l":154.61,"n":65,"o":154.66,"t":"2026-10-21T16:25:00Z","v":1596,"vw":154.65},{"c":154.69,"h":154.72,"l":154.67,"n":49,"o":154.71,"t":"2026-10-21T16:30:00Z","v":1233,"vw":154.693158},{"c":154.64,"h":154.64,"l":154.42,"n":198,"o":154.61,"t":"2026-10-21T16:35:00Z","v":4490,"vw":154.510498},{"c":154.6,"h":154.6,"l":154.54,"n":86,"o":154.56,"t":"2026-10-21T16:40:00Z","v":1964,"vw":154.580366},{"c":154.6,"h":154.73,"l":154.595,"n":74,"o":154.595,"t":"2026-10-21T16:45:00Z","v":1792,"vw":154.666313},{"c":154.67,"h":154.67,"l":154.56,"n":113,"o":154.645,"t":"2026-10-21T16:50:00Z","v":3006,"vw":154.623077},{"c":154.89,"h":154.89,"l":154.675,"n":103,"o":154.675,"t":"2026-10-21T16:55:00Z","v":1766,"vw":154.794626},{"c":154.845,"h":154.9613,"l":154.78,"n":169,"o":154.78,"t":"2026-10-21T17:00:00Z","v":4027,"vw":154.859497},{"c":154.81,"h":154.85,"l":154.76,"n":102,"o":154.845,"t":"2026-10-21T17:05:00Z","v":2015,"vw":154.814091},{"c":154.67,"h":154.78,"l":154.67,"n":82,"o":154.78,"t":"2026-10-21T17:10:00Z","v":2037,"vw":154.711875},{"c":154.82,"h":154.82,"l":154.77,"n":72,"o":154.77,"t":"2026-10-21T17:15:00Z","v":1020,"vw":154.794},{"c":154.85,"h":154.85,"l":154.85,"n":46,"o":154.85,"t":"2026-10-21T17:20:00Z","v":601,"vw":154.85},{"c":154.88,"h":154.88,"l":154.82,"n":48,"o":154.825,"t":"2026-10-21T17:25:00Z","v":1173,"vw":154.832692},{"c":154.75,"h":154.82,"l":154.75,"n":83,"o":154.82,"t":"2026-10-21T17:30:00Z","v":1192,"vw":154.77508},{"c":154.775,"h":154.87,"l":154.68,"n":123,"o":154.735,"t":"2026-10-21T17:35:00Z","v":2665,"vw":154.7717},{"c":155,"h":155,"l":154.82,"n":90,"o":154.82,"t":"2026-10-21T17:40:00Z","v":1634,"vw":154.899054},{"c":155,"h":155,"l":154.87,"n":80,"o":154.87,"t":"2026-10-21T17:45:00Z","v":2847,"vw":154.970704},{"c":155.0406,"h":155.0406,"l":155.0406,"n":10,"o":155.0406,"t":"2026-10-21T17:50:00Z","v":293,"vw":155.0406},{"c":155.13,"h":155.13,"l":155.12,"n":46,"o":155.12,"t":"2026-10-21T17:55:00Z","v":636,"vw":155.122},{"c":155.22,"h":155.22,"l":155.1,"n":54,"o":155.16,"t":"2026-10-21T18:00:00Z","v":1062,"vw":155.175},{"c":155.23,"h":155.23,"l":155.115,"n":55,"o":155.135,"t":"2026-10-21T18:05:00Z","v":1242,"vw":155.156666},{"c":155.21,"h":155.22,"l":155.21,"n":56,"o":155.22,"t":"2026-10-21T18:10:00Z","v":1054,"vw":155.216732},{"c":155.05,"h":155.19,"l":155.03,"n":194,"o":155.14,"t":"2026-10-21T18:15:00Z","v":7272,"vw":155.127707},{"c":155.25,"h":155.25,"l":155.035,"n":102,"o":155.035,"t":"2026-10-21T18:20:00Z","v":2961,"vw":155.12765},{"c":155.17,"h":155.25,"l":155.17,"n":11,"o":155.25,"t":"2026-10-21T18:25:00Z","v":372,"vw":155.21},{"c":155.28,"h":155.33,"l":155.165,"n":108,"o":155.24,"t":"2026-10-21T18:30:00Z","v":2421,"vw":155.253135},{"c":155.26,"h":155.26,"l":155.26,"n":10,"o":155.26,"t":"2026-10-21T18:35:00Z","v":244,"vw":155.26},{"c":155.245,"h":155.3,"l":155.245,"n":116,"o":155.3,"t":"2026-10-21T18:40:00Z","v":4550,"vw":155.287296},{"c":155.07,"h":155.245,"l":155.07,"n":197,"o":155.19,"t":"2026-10-21T18:45:00Z","v":3973,"vw":155.185525},{"c":155.33,"h":155.33,"l":155.065,"n":159,"o":155.09,"t":"2026-10-21T18:50:00Z","v":4911,"vw":155.191609},{"c":155.055,"h":155.23,"l":154.94,"n":298,"o":155.22,"t":"2026-10-21T18:55:00Z","v":11375,"vw":155.006672},{"c":155.02,"h":155.03,"l":154.91,"n":181,"o":154.99,"t":"2026-10-21T19:00:00Z","v":3500,"vw":154.978504},{"c":154.84,"h":155.09,"l":154.78,"n":311,"o":154.96,"t":"2026-10-21T19:05:00Z","v":7426,"vw":154.940745},{"c":154.6,"h":154.805,"l":154.59,"n":222,"o":154.76,"t":"2026-10-21T19:10:00Z","v":5890,"vw":154.696875},{"c":154.85,"h":154.85,"l":154.6101,"n":131,"o":154.76,"t":"2026-10-21T19:15:00Z","v":2714,"vw":154.706258},{"c":154.87,"h":155.04,"l":154.85,"n":226,"o":154.85,"t":"2026-10-21T19:20:00Z","v":6339,"vw":154.932085},{"c":155.14,"h":155.14,"l":154.905,"n":137,"o":154.9125,"t":"2026-10-21T19:25:00Z","v":3850,"vw":155.035385},{"c":155.17,"h":155.34,"l":155.17,"n":289,"o":155.2,"t":"2026-10-21T19:30:00Z","v":7643,"vw":155.239435},{"c":155.29,"h":155.29,"l":155.12,"n":167,"o":155.12,"t":"2026-10-21T19:35:00Z","v":3746,"vw":155.19439},{"c":155.08,"h":155.19,"l":154.96,"n":199,"o":155.19,"t":"2026-10-21T19:40:00Z","v":6260,"vw":155.13624},{"c":155.12,"h":155.17,"l":155,"n":289,"o":155.095,"t":"2026-10-21T19:45:00Z","v":9008,"vw":155.083239},{"c":155.09,"h":155.3,"l":155.05,"n":550,"o":155.13,"t":"2026-10-21T19:50:00Z","v":22757,"vw":155.145655},{"c":155.15,"h":155.2,"l":154.89,"n":1106,"o":155.03,"t":"2026-10-21T19:55:00Z","v":47370,"vw":155.116938},{"c":155.08,"h":155.08,"l":155.08,"n":47,"o":155.08,"t":"2026-10-21T20:00:00Z","v":89635,"vw":155.08},{"c":154.61,"h":154.61,"l":154.61,"n":10,"o":154.61,"t":"2026-10-22T10:35:00Z","v":1009,"vw":154.61},{"c":154,"h":154.59,"l":154,"n":37,"o":154.59,"t":"2026-10-22T10:40:00Z","v":1294,"vw":154.519762},{"c":154.8925,"h":156.33,"l":154.575,"n":27,"o":156.33,"t":"2026-10-22T13:30:00Z","v":5020,"vw":155.881316},{"c":155.81,"h":155.92,"l":154.89,"n":37,"o":155.92,"t":"2026-10-22T13:35:00Z","v":2150,"vw":155.560458},{"c":155.46,"h":155.5,"l":155.46,"n":25,"o":155.5,"t":"2026-10-22T13:40:00Z","v":647,"vw":155.473333},{"c":155.89,"h":155.95,"l":155.455,"n":143,"o":155.51,"t":"2026-10-22T13:45:00Z","v":9290,"vw":155.767053},{"c":155.89,"h":155.89,"l":155.89,"n":17,"o":155.89,"t":"2026-10-22T13:50:00Z","v":362,"vw":155.89},{"c":155.9,"h":155.9,"l":155.89,"n":40,"o":155.89,"t":"2026-10-22T13:55:00Z","v":1549,"vw":155.894706},{"c":155.27,"h":156.015,"l":155.235,"n":81,"o":155.905,"t":"2026-10-22T14:00:00Z","v":2510,"vw":155.584782},{"c":155.48,"h":155.48,"l":155.29,"n":147,"o":155.29,"t":"2026-10-22T14:05:00Z","v":4457,"vw":155.432177},{"c":155.63,"h":155.63,"l":155.04,"n":107,"o":155.59,"t":"2026-10-22T14:10:00Z","v":3198,"vw":155.462596},{"c":155.42,"h":155.42,"l":155.42,"n":13,"o":155.42,"t":"2026-10-22T14:15:00Z","v":186,"vw":155.42},{"c":155.465,"h":155.52,"l":155.465,"n":49,"o":155.52,"t":"2026-10-22T14:20:00Z","v":1351,"vw":155.504167},{"c":155.72,"h":155.72,"l":155.405,"n":54,"o":155.5,"t":"2026-10-22T14:25:00Z","v":1739,"vw":155.49253},{"c":155.75,"h":155.96,"l":155.375,"n":432,"o":155.38,"t":"2026-10-22T14:30:00Z","v":20178,"vw":155.707478},{"c":155.87,"h":155.87,"l":155.57,"n":100,"o":155.57,"t":"2026-10-22T14:35:00Z","v":3117,"vw":155.674404},{"c":155.555,"h":155.86,"l":155.4367,"n":127,"o":155.625,"t":"2026-10-22T14:40:00Z","v":4905,"vw":155.548954},{"c":155.84,"h":155.87,"l":155.5,"n":143,"o":155.5064,"t":"2026-10-22T14:45:00Z","v":8372,"vw":155.772943},{"c":155.725,"h":155.98,"l":155.645,"n":308,"o":155.81,"t":"2026-10-22T14:50:00Z","v":20599,"vw":155.833897},{"c":155.705,"h":155.945,"l":155.705,"n":91,"o":155.8,"t":"2026-10-22T14:55:00Z","v":3530,"vw":155.830824},{"c":156.1,"h":156.15,"l":155.885,"n":86,"o":155.89,"t":"2026-10-22T15:00:00Z","v":3681,"vw":155.95048},{"c":156.39,"h":156.39,"l":156.11,"n":72,"o":156.11,"t":"2026-10-22T15:05:00Z","v":1953,"vw":156.213539},{"c":156.515,"h":156.63,"l":156.41,"n":62,"o":156.41,"t":"2026-10-22T15:10:00Z","v":1558,"vw":156.526111},{"c":156.595,"h":156.85,"l":156.57,"n":47,"o":156.85,"t":"2026-10-22T15:15:00Z","v":1364,"vw":156.620833},{"c":156.055,"h":156.57,"l":156.055,"n":161,"o":156.57,"t":"2026-10-22T15:20:00Z","v":6024,"vw":156.389629},{"c":155.915,"h":155.955,"l":155.915,"n":46,"o":155.955,"t":"2026-10-22T15:25:00Z","v":1895,"vw":155.948765},{"c":156.185,"h":156.3715,"l":155.87,"n":176,"o":155.87,"t":"2026-10-22T15:30:00Z","v":2712,"vw":156.087126},{"c":156.47,"h":156.49,"l":156.19,"n":47,"o":156.45,"t":"2026-10-22T15:35:00Z","v":1382,"vw":156.431135},{"c":156.195,"h":156.52,"l":156.18,"n":155,"o":156.47,"t":"2026-10-22T15:40:00Z","v":5669,"vw":156.38745},{"c":156.3,"h":156.31,"l":155.99,"n":116,"o":156.05,"t":"2026-10-22T15:45:00Z","v":4527,"vw":156.115938},{"c":156.36,"h":156.59,"l":156.36,"n":62,"o":156.415,"t":"2026-10-22T15:50:00Z","v":1917,"vw":156.519629},{"c":156.615,"h":156.615,"l":156.51,"n":18,"o":156.51,"t":"2026-10-22T15:55:00Z","v":596,"vw":156.545223},{"c":156.48,"h":156.68,"l":156.41,"n":112,"o":156.68,"t":"2026-10-22T16:00:00Z","v":3166,"vw":156.512807},{"c":156.81,"h":156.81,"l":156.36,"n":105,"o":156.44,"t":"2026-10-22T16:05:00Z","v":4047,"vw":156.511946},{"c":156.75,"h":156.865,"l":156.74,"n":64,"o":156.75,"t":"2026-10-22T16:10:00Z","v":1613,"vw":156.771302},{"c":156.735,"h":156.99,"l":156.7,"n":190,"o":156.88,"t":"2026-10-22T16:15:00Z","v":7906,"vw":156.807633},{"c":156.7,"h":156.84,"l":156.7,"n":54,"o":156.7175,"t":"2026-10-22T16:20:00Z","v":949,"vw":156.761244},{"c":156.84,"h":156.84,"l":156.5401,"n":119,"o":156.7,"t":"2026-10-22T16:25:00Z","v":3316,"vw":156.701477},{"c":156.53,"h":156.78,"l":156.53,"n":82,"o":156.78,"t":"2026-10-22T16:30:00Z","v":1670,"vw":156.679586},{"c":156.3,"h":156.54,"l":156.3,"n":127,"o":156.54,"t":"2026-10-22T16:35:00Z","v":3130,"vw":156.417941},{"c":156.48,"h":156.485,"l":156.245,"n":123,"o":156.38,"t":"2026-10-22T16:40:00Z","v":3824,"vw":156.405},{"c":156.63,"h":156.64,"l":156.465,"n":92,"o":156.6,"t":"2026-10-22T16:45:00Z","v":2293,"vw":156.604375},{"c":156.72,"h":156.72,"l":156.71,"n":49,"o":156.71,"t":"2026-10-22T16:50:00Z","v":1461,"vw":156.7175},{"c":156.745,"h":156.81,"l":156.71,"n":90,"o":156.71,"t":"2026-10-22T16:55:00Z","v":2821,"vw":156.742431},{"c":156.735,"h":156.735,"l":156.665,"n":123,"o":156.665,"t":"2026-10-22T17:00:00Z","v":3091,"vw":156.719305},{"c":156.725,"h":156.75,"l":156.72,"n":13,"o":156.72,"t":"2026-10-22T17:05:00Z","v":2065,"vw":156.722368},{"c":156.805,"h":156.82,"l":156.725,"n":64,"o":156.725,"t":"2026-10-22T17:10:00Z","v":1766,"vw":156.801168},{"c":156.775,"h":156.95,"l":156.59,"n":180,"o":156.86,"t":"2026-10-22T17:15:00Z","v":5020,"vw":156.807691},{"c":156.775,"h":156.91,"l":156.77,"n":28,"o":156.77,"t":"2026-10-22T17:20:00Z","v":1727,"vw":156.78427},{"c":156.935,"h":157.08,"l":156.9,"n":173,"o":156.92,"t":"2026-10-22T17:25:00Z","v":7369,"vw":156.986812},{"c":156.86,"h":157.08,"l":156.86,"n":42,"o":157.08,"t":"2026-10-22T17:30:00Z","v":1333,"vw":156.934468},{"c":156.77,"h":156.96,"l":156.77,"n":149,"o":156.96,"t":"2026-10-22T17:35:00Z","v":3113,"vw":156.911071},{"c":156.96,"h":156.96,"l":156.85,"n":100,"o":156.92,"t":"2026-10-22T17:40:00Z","v":2634,"vw":156.89964},{"c":156.88,"h":156.96,"l":156.83,"n":112,"o":156.94,"t":"2026-10-22T17:45:00Z","v":3492,"vw":156.888083},{"c":156.59,"h":156.86,"l":156.59,"n":74,"o":156.83,"t":"2026-10-22T17:50:00Z","v":2130,"vw":156.773964},{"c":156.95,"h":156.95,"l":156.8,"n":81,"o":156.82,"t":"2026-10-22T17:55:00Z","v":2395,"vw":156.856421},{"c":156.845,"h":156.89,"l":156.83,"n":59,"o":156.89,"t":"2026-10-22T18:00:00Z","v":1306,"vw":156.854463},{"c":156.8225,"h":156.88,"l":156.8,"n":86,"o":156.88,"t":"2026-10-22T18:05:00Z","v":4162,"vw":156.829563},{"c":156.93,"h":156.93,"l":156.76,"n":74,"o":156.76,"t":"2026-10-22T18:10:00Z","v":3080,"vw":156.826065},{"c":157.08,"h":157.08,"l":156.9,"n":145,"o":156.9,"t":"2026-10-22T18:15:00Z","v":4391,"vw":157.021203},{"c":157.07,"h":157.11,"l":156.9501,"n":151,"o":157.06,"t":"2026-10-22T18:20:00Z","v":4641,"vw":157.074112},{"c":156.925,"h":157.07,"l":156.925,"n":128,"o":157.065,"t":"2026-10-22T18:25:00Z","v":3558,"vw":157.034161},{"c":156.89,"h":157.1199,"l":156.73,"n":47,"o":157.1199,"t":"2026-10-22T18:30:00Z","v":4043,"vw":156.905869},{"c":156.8,"h":156.945,"l":156.8,"n":96,"o":156.91,"t":"2026-10-22T18:35:00Z","v":3624,"vw":156.882357},{"c":156.7,"h":156.84,"l":156.65,"n":140,"o":156.72,"t":"2026-10-22T18:40:00Z","v":4100,"vw":156.740101},{"c":156.82,"h":156.89,"l":156.72,"n":150,"o":156.72,"t":"2026-10-22T18:45:00Z","v":6449,"vw":156.831837},{"c":156.61,"h":156.9,"l":156.55,"n":139,"o":156.775,"t":"2026-10-22T18:50:00Z","v":6527,"vw":156.732862},{"c":156.7,"h":156.71,"l":156.49,"n":126,"o":156.69,"t":"2026-10-22T18:55:00Z","v":4059,"vw":156.651642},{"c":156.66,"h":156.77,"l":156.53,"n":149,"o":156.64,"t":"2026-10-22T19:00:00Z","v":8028,"vw":156.672944},{"c":156.88,"h":157.015,"l":156.735,"n":168,"o":156.77,"t":"2026-10-22T19:05:00Z","v":8434,"vw":156.825819},{"c":156.92,"h":156.92,"l":156.835,"n":47,"o":156.895,"t":"2026-10-22T19:10:00Z","v":1223,"vw":156.876118},{"c":156.815,"h":156.925,"l":156.785,"n":135,"o":156.925,"t":"2026-10-22T19:15:00Z","v":5739,"vw":156.838658},{"c":156.84,"h":156.91,"l":156.77,"n":159,"o":156.77,"t":"2026-10-22T19:20:00Z","v":5635,"vw":156.843002},{"c":157.06,"h":157.06,"l":156.815,"n":200,"o":156.815,"t":"2026-10-22T19:25:00Z","v":8949,"vw":156.902118},{"c":157.43,"h":157.43,"l":156.93,"n":342,"o":156.995,"t":"2026-10-22T19:30:00Z","v":11428,"vw":157.061813},{"c":157.58,"h":157.625,"l":157.21,"n":267,"o":157.21,"t":"2026-10-22T19:35:00Z","v":7613,"vw":157.428623},{"c":157.425,"h":157.64,"l":157.35,"n":330,"o":157.64,"t":"2026-10-22T19:40:00Z","v":10161,"vw":157.461649},{"c":157.29,"h":157.485,"l":157.29,"n":347,"o":157.36,"t":"2026-10-22T19:45:00Z","v":11881,"vw":157.398102},{"c":157.46,"h":157.52,"l":157.17,"n":630,"o":157.22,"t":"2026-10-22T19:50:00Z","v":26199,"vw":157.38039},{"c":157.505,"h":157.715,"l":157.415,"n":1313,"o":157.55,"t":"2026-10-22T19:55:00Z","v":55003,"vw":157.58904},{"c":157.51,"h":157.51,"l":157.51,"n":41,"o":157.51,"t":"2026-10-22T20:00:00Z","v":134598,"vw":157.51}],"history":[{"c":136.1,"h":136.99,"l":135.41,"n":7123,"o":136.08,"t":"2024-10-21T04:00:00Z","v":222984,"vw":136.006259},{"c":135.89,"h":136.8,"l":135.16,"n":7251,"o":135.7,"t":"2024-10-22T04:00:00Z","v":230269,"vw":136.065146},{"c":135.82,"h":137.47,"l":135.3942,"n":5970,"o":135.47,"t":"2024-10-23T04:00:00Z","v":185308,"vw":136.086822},{"c":135.75,"h":136.616,"l":135.24,"n":6660,"o":135.8,"t":"2024-10-24T04:00:00Z","v":234041,"vw":135.879479},{"c":134.69,"h":136.8,"l":134.47,"n":7301,"o":136.8,"t":"2024-10-25T04:00:00Z","v":192297,"vw":135.087446},{"c":134.84,"h":136.86,"l":134.8,"n":7421,"o":135.84,"t":"2024-10-28T04:00:00Z","v":270341,"vw":135.086054},{"c":134.66,"h":134.9283,"l":133.46,"n":7379,"o":134.43,"t":"2024-10-29T04:00:00Z","v":249018,"vw":134.585753},{"c":134.03,"h":137.3,"l":133.875,"n":7488,"o":134.55,"t":"2024-10-30T04:00:00Z","v":260044,"vw":134.637983},{"c":132,"h":134.26,"l":131.9,"n":7916,"o":133.46,"t":"2024-10-31T04:00:00Z","v":328796,"vw":132.762493},{"c":131.25,"h":132.8141,"l":130.98,"n":9005,"o":132.2,"t":"2024-11-01T04:00:00Z","v":313931,"vw":131.546532},{"c":131.93,"h":132.87,"l":130.6072,"n":8587,"o":131.2,"t":"2024-11-04T05:00:00Z","v":366859,"vw":132.068538},{"c":132.25,"h":133.355,"l":130.82,"n":9874,"o":131.71,"t":"2024-11-05T05:00:00Z","v":423048,"vw":132.357707},{"c":132.14,"h":135.855,"l":130.41,"n":12970,"o":135.57,"t":"2024-11-06T05:00:00Z","v":663819,"vw":131.927719},{"c":134.99,"h":136.89,"l":132.64,"n":12880,"o":133.5,"t":"2024-11-07T05:00:00Z","v":670210,"vw":135.556289},{"c":128.58,"h":130.76,"l":126.575,"n":19557,"o":128.31,"t":"2024-11-08T05:00:00Z","v":1099084,"vw":128.292444},{"c":130.04,"h":131.0375,"l":126.83,"n":13021,"o":127.63,"t":"2024-11-11T05:00:00Z","v":673874,"vw":129.799388},{"c":128.94,"h":129.795,"l":126.7,"n":12694,"o":129.49,"t":"2024-11-12T05:00:00Z","v":889754,"vw":128.63509},{"c":128.25,"h":130.8958,"l":128.13,"n":9694,"o":129.24,"t":"2024-11-13T05:00:00Z","v":432827,"vw":128.840685},{"c":127.15,"h":128.16,"l":126.605,"n":10007,"o":127.65,"t":"2024-11-14T05:00:00Z","v":412340,"vw":127.190888},{"c":126.35,"h":128.13,"l":125.17,"n":10279,"o":127.92,"t":"2024-11-15T05:00:00Z","v":630633,"vw":126.252355},{"c":127.58,"h":128.115,"l":125.99,"n":9674,"o":126.36,"t":"2024-11-18T05:00:00Z","v":763388,"vw":127.472456},{"c":127.68,"h":128.05,"l":126.37,"n":8297,"o":126.92,"t":"2024-11-19T05:00:00Z","v":393308,"vw":127.474882},{"c":127.54,"h":128.06,"l":126.55,"n":8933,"o":127.24,"t":"2024-11-20T05:00:00Z","v":239145,"vw":127.488646},{"c":129.27,"h":129.54,"l":127.81,"n":8719,"o":128.32,"t":"2024-11-21T05:00:00Z","v":238172,"vw":129.018061},{"c":130.35,"h":130.71,"l":129.3,"n":7760,"o":129.68,"t":"2024-11-22T05:00:00Z","v":287075,"vw":130.144933},{"c":133.42,"h":133.94,"l":130.99,"n":12282,"o":131.31,"t":"2024-11-25T05:00:00Z","v":586627,"vw":133.14313},{"c":133.08,"h":134.14,"l":131.975,"n":12073,"o":133.29,"t":"2024-11-26T05:00:00Z","v":826519,"vw":133.183963},{"c":133.62,"h":134.72,"l":133.065,"n":7832,"o":133.8,"t":"2024-11-27T05:00:00Z","v":530721,"vw":133.978196},{"c":134.02,"h":135.91,"l":133.8589,"n":5487,"o":134.56,"t":"2024-11-29T05:00:00Z","v":242408,"vw":134.526556},{"c":133.64,"h":134,"l":132.86,"n":9732,"o":134,"t":"2024-12-02T05:00:00Z","v":404909,"vw":133.624217},{"c":132.12,"h":133.32,"l":131.5761,"n":9301,"o":133.2,"t":"2024-12-03T05:00:00Z","v":401942,"vw":132.271638},{"c":132.54,"h":133.35,"l":130.82,"n":6810,"o":132.49,"t":"2024-12-04T05:00:00Z","v":257131,"vw":132.159189},{"c":131.51,"h":132.9,"l":131.35,"n":6188,"o":132.32,"t":"2024-12-05T05:00:00Z","v":346955,"vw":131.97191},{"c":131.22,"h":132.5,"l":130.12,"n":8661,"o":132.42,"t":"2024-12-06T05:00:00Z","v":281515,"vw":130.980407},{"c":131.6,"h":133.8,"l":130.85,"n":9190,"o":132.38,"t":"2024-12-09T05:00:00Z","v":355936,"vw":131.860118},{"c":129.42,"h":131.61,"l":128.83,"n":11097,"o":131.61,"t":"2024-12-10T05:00:00Z","v":370501,"vw":129.670811},{"c":129.65,"h":131.1446,"l":129.43,"n":9975,"o":130.1,"t":"2024-12-11T05:00:00Z","v":491062,"vw":130.110794},{"c":128.96,"h":130.11,"l":128.725,"n":10043,"o":129.72,"t":"2024-12-12T05:00:00Z","v":378070,"vw":129.258092},{"c":129,"h":129.7583,"l":128.15,"n":8077,"o":129.01,"t":"2024-12-13T05:00:00Z","v":311307,"vw":128.936748},{"c":129.89,"h":130.64,"l":128.4351,"n":9941,"o":128.77,"t":"2024-12-16T05:00:00Z","v":358997,"vw":129.978714},{"c":128.49,"h":129.86,"l":128,"n":10280,"o":129.8,"t":"2024-12-17T05:00:00Z","v":501182,"vw":128.636623},{"c":121.97,"h":127.72,"l":121.67,"n":13510,"o":127.07,"t":"2024-12-18T05:00:00Z","v":819398,"vw":124.074243},{"c":122.29,"h":123.84,"l":121.99,"n":13283,"o":122.21,"t":"2024-12-19T05:00:00Z","v":696588,"vw":122.860999},{"c":122.99,"h":124.65,"l":122.11,"n":14741,"o":122.32,"t":"2024-12-20T05:00:00Z","v":1418901,"vw":123.095986},{"c":123.5,"h":123.68,"l":121.72,"n":10908,"o":122.99,"t":"2024-12-23T05:00:00Z","v":496850,"vw":123.211581},{"c":123.44,"h":123.81,"l":122.27,"n":4681,"o":123.02,"t":"2024-12-24T05:00:00Z","v":274872,"vw":123.007658},{"c":123.02,"h":123.69,"l":122.08,"n":7177,"o":122.72,"t":"2024-12-26T05:00:00Z","v":333488,"vw":123.063477},{"c":121.92,"h":123.365,"l":121.57,"n":10451,"o":122.65,"t":"2024-12-27T05:00:00Z","v":376261,"vw":122.091596},{"c":121.37,"h":121.82,"l":119.95,"n":7914,"o":121.12,"t":"2024-12-30T05:00:00Z","v":333149,"vw":121.004565},{"c":121.74,"h":122.27,"l":120.2,"n":9261,"o":121.7,"t":"2024-12-31T05:00:00Z","v":389493,"vw":121.412612},{"c":121.02,"h":122.94,"l":120.61,"n":9861,"o":121.9,"t":"2025-01-02T05:00:00Z","v":386361,"vw":121.421186},{"c":121.66,"h":122.21,"l":120.86,"n":7699,"o":121.02,"t":"2025-01-03T05:00:00Z","v":376142,"vw":121.34695},{"c":121.76,"h":122.37,"l":120.75,"n":10230,"o":121.39,"t":"2025-01-06T05:00:00Z","v":433683,"vw":121.697601},{"c":119.91,"h":122.47,"l":119.455,"n":12473,"o":122.26,"t":"2025-01-07T05:00:00Z","v":947525,"vw":120.611304},{"c":120.19,"h":120.94,"l":117.77,"n":10787,"o":119.78,"t":"2025-01-08T05:00:00Z","v":471471,"vw":119.605383},{"c":118.64,"h":119.07,"l":117.59,"n":7787,"o":118.4,"t":"2025-01-10T05:00:00Z","v":280523,"vw":118.571024},{"c":119.61,"h":120.055,"l":118.015,"n":7069,"o":118.71,"t":"2025-01-13T05:00:00Z","v":318580,"vw":119.348699},{"c":119.41,"h":121.51,"l":119.14,"n":10800,"o":120.23,"t":"2025-01-14T05:00:00Z","v":551984,"vw":119.80476},{"c":119.51,"h":121.74,"l":118.96,"n":12442,"o":121.68,"t":"2025-01-15T05:00:00Z","v":604208,"vw":119.728229},{"c":121.65,"h":121.85,"l":119.438,"n":11161,"o":119.77,"t":"2025-01-16T05:00:00Z","v":523929,"vw":121.033153},{"c":125.25,"h":125.36,"l":121.54,"n":14381,"o":122.57,"t":"2025-01-17T05:00:00Z","v":610163,"vw":124.125247},{"c":127.82,"h":128.98,"l":125.54,"n":10624,"o":125.54,"t":"2025-01-21T05:00:00Z","v":527675,"vw":127.816987},{"c":126.1,"h":127.48,"l":125.2715,"n":9378,"o":127.48,"t":"2025-01-22T05:00:00Z","v":435149,"vw":126.196546},{"c":126.39,"h":126.47,"l":124.5,"n":9346,"o":125.99,"t":"2025-01-23T05:00:00Z","v":429992,"vw":125.873811},{"c":128.1,"h":128.35,"l":125.755,"n":10214,"o":126.2,"t":"2025-01-24T05:00:00Z","v":492395,"vw":127.850446},{"c":128.19,"h":129.5,"l":126.79,"n":9782,"o":127.87,"t":"2025-01-27T05:00:00Z","v":362830,"vw":127.857438},{"c":126.41,"h":128.7,"l":125.3501,"n":7003,"o":127.93,"t":"2025-01-28T05:00:00Z","v":254939,"vw":126.406574},{"c":125.55,"h":126.86,"l":124.3101,"n":8993,"o":126.86,"t":"2025-01-29T05:00:00Z","v":399384,"vw":125.861308},{"c":126.79,"h":127.3,"l":125.12,"n":9451,"o":127.02,"t":"2025-01-30T05:00:00Z","v":385382,"vw":126.560307},{"c":126.42,"h":127.52,"l":125.6201,"n":8582,"o":126.86,"t":"2025-01-31T05:00:00Z","v":385223,"vw":126.49814},{"c":125,"h":126.55,"l":122.93,"n":7807,"o":124.4,"t":"2025-02-03T05:00:00Z","v":307951,"vw":125.254736},{"c":125.1,"h":125.36,"l":123.77,"n":7448,"o":124.34,"t":"2025-02-04T05:00:00Z","v":272647,"vw":124.903688},{"c":126.35,"h":126.65,"l":124.705,"n":7163,"o":126.08,"t":"2025-02-05T05:00:00Z","v":245712,"vw":126.158548},{"c":126.55,"h":127.73,"l":125.565,"n":6753,"o":126.99,"t":"2025-02-06T05:00:00Z","v":227634,"vw":126.385056},{"c":127.73,"h":128.025,"l":126.2,"n":8408,"o":126.68,"t":"2025-02-07T05:00:00Z","v":369403,"vw":127.231599},{"c":128.18,"h":128.43,"l":126.84,"n":8135,"o":128.16,"t":"2025-02-10T05:00:00Z","v":345654,"vw":127.905432},{"c":126.75,"h":128.33,"l":126.375,"n":8224,"o":127.61,"t":"2025-02-11T05:00:00Z","v":347748,"vw":127.215821},{"c":124.92,"h":125.94,"l":123.98,"n":11300,"o":124.91,"t":"2025-02-12T05:00:00Z","v":617068,"vw":125.022628},{"c":128.49,"h":128.58,"l":125.47,"n":8541,"o":125.47,"t":"2025-02-13T05:00:00Z","v":316467,"vw":127.71024},{"c":130.04,"h":130.99,"l":128.93,"n":12022,"o":129,"t":"2025-02-14T05:00:00Z","v":449683,"vw":130.125512},{"c":132.9,"h":132.98,"l":130.04,"n":14959,"o":130.04,"t":"2025-02-18T05:00:00Z","v":1052561,"vw":131.961016},{"c":132,"h":133.01,"l":130.33,"n":16957,"o":132.31,"t":"2025-02-19T05:00:00Z","v":1131395,"vw":131.641446},{"c":122.31,"h":126.75,"l":119.2,"n":27015,"o":124.01,"t":"2025-02-20T05:00:00Z","v":1640619,"vw":123.78038},{"c":121.91,"h":123.2499,"l":120.94,"n":17132,"o":122.79,"t":"2025-02-21T05:00:00Z","v":736914,"vw":122.188241},{"c":123.65,"h":124.37,"l":121.895,"n":16841,"o":122.26,"t":"2025-02-24T05:00:00Z","v":742469,"vw":123.40466},{"c":125.43,"h":125.66,"l":123.76,"n":12513,"o":123.76,"t":"2025-02-25T05:00:00Z","v":569289,"vw":125.244394},{"c":122.59,"h":126.34,"l":121.92,"n":14641,"o":125.58,"t":"2025-02-26T05:00:00Z","v":593776,"vw":123.598996},{"c":122.16,"h":124.28,"l":122.07,"n":7987,"o":122.87,"t":"2025-02-27T05:00:00Z","v":304566,"vw":122.676678},{"c":124.23,"h":124.31,"l":121.59,"n":9764,"o":122.07,"t":"2025-02-28T05:00:00Z","v":570128,"vw":123.641857},{"c":124.41,"h":125.84,"l":123.57,"n":11096,"o":124.24,"t":"2025-03-03T05:00:00Z","v":486150,"vw":124.575454},{"c":121.97,"h":124.38,"l":119.89,"n":14697,"o":123.89,"t":"2025-03-04T05:00:00Z","v":682276,"vw":122.018593},{"c":124.51,"h":124.79,"l":121.7,"n":12918,"o":121.7,"t":"2025-03-05T05:00:00Z","v":724421,"vw":123.912858},{"c":123.26,"h":124.06,"l":121.115,"n":12554,"o":123.65,"t":"2025-03-06T05:00:00Z","v":534543,"vw":122.813262},{"c":125.28,"h":125.81,"l":122.97,"n":10267,"o":123.15,"t":"2025-03-07T05:00:00Z","v":430267,"vw":124.856623},{"c":122.4,"h":127.44,"l":120.72,"n":13649,"o":124.81,"t":"2025-03-10T04:00:00Z","v":658973,"vw":123.887423},{"c":116.76,"h":123.585,"l":116.74,"n":18073,"o":122.1,"t":"2025-03-11T04:00:00Z","v":814544,"vw":118.052629},{"c":114.26,"h":117,"l":113.22,"n":17144,"o":117,"t":"2025-03-12T04:00:00Z","v":790639,"vw":114.306951},{"c":110.65,"h":115,"l":110.48,"n":21232,"o":113.78,"t":"2025-03-13T04:00:00Z","v":962352,"vw":111.504852},{"c":111.54,"h":111.9185,"l":109.88,"n":25739,"o":110.18,"t":"2025-03-14T04:00:00Z","v":1214775,"vw":111.325224},{"c":113.57,"h":113.71,"l":111.27,"n":17741,"o":111.27,"t":"2025-03-17T04:00:00Z","v":689304,"vw":112.968897},{"c":114.47,"h":114.89,"l":112.84,"n":16972,"o":113,"t":"2025-03-18T04:00:00Z","v":890762,"vw":114.040546},{"c":114.75,"h":115.35,"l":113.92,"n":12946,"o":114.24,"t":"2025-03-19T04:00:00Z","v":467417,"vw":114.703155},{"c":112.15,"h":114.94,"l":111.93,"n":18303,"o":114.94,"t":"2025-03-20T04:00:00Z","v":957555,"vw":112.751604},{"c":111.19,"h":112.53,"l":109.53,"n":14974,"o":111.53,"t":"2025-03-21T04:00:00Z","v":1209720,"vw":111.077683},{"c":112.86,"h":114.915,"l":112.35,"n":10440,"o":112.6,"t":"2025-03-24T04:00:00Z","v":572059,"vw":113.538879},{"c":112.79,"h":113.91,"l":111.125,"n":17775,"o":112.51,"t":"2025-03-25T04:00:00Z","v":873453,"vw":112.734705},{"c":113.98,"h":114.32,"l":112.12,"n":11411,"o":112.79,"t":"2025-03-26T04:00:00Z","v":500188,"vw":113.693308},{"c":112.55,"h":115.46,"l":112.06,"n":11154,"o":114.06,"t":"2025-03-27T04:00:00Z","v":486072,"vw":113.002457},{"c":112.46,"h":113.5,"l":111.44,"n":10755,"o":113.04,"t":"2025-03-28T04:00:00Z","v":391482,"vw":112.22233},{"c":113.78,"h":114.49,"l":112,"n":10018,"o":113.3,"t":"2025-03-31T04:00:00Z","v":467314,"vw":113.585995},{"c":113.36,"h":114.25,"l":111.31,"n":13117,"o":113.24,"t":"2025-04-01T04:00:00Z","v":488603,"vw":113.157908},{"c":115.945,"h":116.68,"l":112.49,"n":13509,"o":112.49,"t":"2025-04-02T04:00:00Z","v":644879,"vw":115.50534},{"c":109.45,"h":115.285,"l":109.25,"n":22366,"o":113.42,"t":"2025-04-03T04:00:00Z","v":1192765,"vw":110.675821},{"c":105.03,"h":108.96,"l":102.9501,"n":28048,"o":107.17,"t":"2025-04-04T04:00:00Z","v":1191834,"vw":105.888762},{"c":104.88,"h":108.27,"l":100,"n":29079,"o":101.83,"t":"2025-04-07T04:00:00Z","v":1692196,"vw":104.163586},{"c":102.35,"h":108.9,"l":101,"n":24011,"o":107.53,"t":"2025-04-08T04:00:00Z","v":1223610,"vw":104.427426},{"c":113.68,"h":114.4,"l":99.84,"n":28259,"o":101.11,"t":"2025-04-09T04:00:00Z","v":1574104,"vw":108.156762},{"c":109.68,"h":113.28,"l":107.9,"n":26173,"o":111.17,"t":"2025-04-10T04:00:00Z","v":1351798,"vw":110.175093},{"c":113.01,"h":113.35,"l":108.395,"n":18293,"o":110,"t":"2025-04-11T04:00:00Z","v":996193,"vw":111.629434},{"c":111.17,"h":114.04,"l":110.825,"n":18971,"o":113.49,"t":"2025-04-14T04:00:00Z","v":991852,"vw":111.515575},{"c":109.36,"h":112.34,"l":108.7742,"n":15224,"o":111.23,"t":"2025-04-15T04:00:00Z","v":810107,"vw":109.737997},{"c":107.03,"h":111.22,"l":106.07,"n":15547,"o":109.47,"t":"2025-04-16T04:00:00Z","v":776399,"vw":107.417925},{"c":108.99,"h":110.12,"l":107.78,"n":12346,"o":107.78,"t":"2025-04-17T04:00:00Z","v":608735,"vw":108.902017},{"c":107.61,"h":108.56,"l":105.7823,"n":11771,"o":107.94,"t":"2025-04-21T04:00:00Z","v":509247,"vw":107.149265},{"c":110.48,"h":110.95,"l":109.01,"n":10365,"o":109.16,"t":"2025-04-22T04:00:00Z","v":515595,"vw":110.068933},{"c":110.75,"h":114.275,"l":110.15,"n":10763,"o":111.77,"t":"2025-04-23T04:00:00Z","v":425490,"vw":111.517882},{"c":112.23,"h":113.465,"l":110.1025,"n":12775,"o":110.7,"t":"2025-04-24T04:00:00Z","v":698498,"vw":112.389696},{"c":112.12,"h":113.1699,"l":110.78,"n":12005,"o":112.33,"t":"2025-04-25T04:00:00Z","v":535327,"vw":112.031404},{"c":113.8,"h":114.12,"l":112.43,"n":12490,"o":112.59,"t":"2025-04-28T04:00:00Z","v":515616,"vw":113.488238},{"c":114.53,"h":115.07,"l":113.12,"n":12328,"o":113.58,"t":"2025-04-29T04:00:00Z","v":488101,"vw":114.467437},{"c":113.81,"h":114.105,"l":111.64,"n":14566,"o":113.46,"t":"2025-04-30T04:00:00Z","v":727135,"vw":113.371415},{"c":114,"h":116.46,"l":113.89,"n":17053,"o":115,"t":"2025-05-01T04:00:00Z","v":951027,"vw":114.820982},{"c":115.93,"h":116.84,"l":114.66,"n":15869,"o":114.92,"t":"2025-05-02T04:00:00Z","v":815360,"vw":115.845155},{"c":116.2,"h":116.925,"l":114.86,"n":10597,"o":114.91,"t":"2025-05-05T04:00:00Z","v":464915,"vw":116.341186},{"c":116.05,"h":116.34,"l":114.735,"n":13094,"o":115,"t":"2025-05-06T04:00:00Z","v":694128,"vw":115.771117},{"c":118.41,"h":118.88,"l":115.62,"n":27355,"o":116.08,"t":"2025-05-07T04:00:00Z","v":1538813,"vw":117.814097},{"c":115.27,"h":116.75,"l":112,"n":25381,"o":114.93,"t":"2025-05-08T04:00:00Z","v":1272412,"vw":115.109886},{"c":114.84,"h":115.627,"l":113.885,"n":21793,"o":114.82,"t":"2025-05-09T04:00:00Z","v":936623,"vw":114.808772},{"c":118.6,"h":119.375,"l":116.21,"n":15327,"o":117.51,"t":"2025-05-12T04:00:00Z","v":645458,"vw":118.503506},{"c":118.89,"h":119.63,"l":117.27,"n":14186,"o":118.69,"t":"2025-05-13T04:00:00Z","v":630612,"vw":118.943375},{"c":115.74,"h":118.25,"l":115.47,"n":17820,"o":117.67,"t":"2025-05-14T04:00:00Z","v":753103,"vw":116.154379},{"c":116.87,"h":117.82,"l":115.52,"n":12012,"o":115.69,"t":"2025-05-15T04:00:00Z","v":487645,"vw":116.973722},{"c":119.87,"h":120.07,"l":116.835,"n":13327,"o":117.75,"t":"2025-05-16T04:00:00Z","v":811504,"vw":119.247578},{"c":119.21,"h":119.93,"l":117,"n":10088,"o":117.6,"t":"2025-05-19T04:00:00Z","v":537872,"vw":119.228508},{"c":118.57,"h":119.99,"l":118.305,"n":11450,"o":118.38,"t":"2025-05-20T04:00:00Z","v":539488,"vw":119.049589},{"c":114.91,"h":118.21,"l":114.63,"n":10487,"o":117.14,"t":"2025-05-21T04:00:00Z","v":427787,"vw":115.617072},{"c":114.65,"h":115.4,"l":113.88,"n":11759,"o":115,"t":"2025-05-22T04:00:00Z","v":459148,"vw":114.786333},{"c":115.31,"h":115.84,"l":113.05,"n":11514,"o":113.4,"t":"2025-05-23T04:00:00Z","v":496838,"vw":115.092281},{"c":118.51,"h":119.23,"l":116.36,"n":14485,"o":117.06,"t":"2025-05-27T04:00:00Z","v":622738,"vw":118.460352},{"c":118.23,"h":119,"l":117.38,"n":9801,"o":118.34,"t":"2025-05-28T04:00:00Z","v":361649,"vw":118.135141},{"c":119.68,"h":120.16,"l":117.82,"n":10412,"o":119.9,"t":"2025-05-29T04:00:00Z","v":453832,"vw":119.264075},{"c":120.54,"h":121.35,"l":119.68,"n":15078,"o":119.81,"t":"2025-05-30T04:00:00Z","v":878196,"vw":120.550652},{"c":120.4,"h":120.51,"l":118,"n":13083,"o":119.64,"t":"2025-06-02T04:00:00Z","v":506821,"vw":119.903795},{"c":121.3,"h":121.5,"l":119.83,"n":12070,"o":120.46,"t":"2025-06-03T04:00:00Z","v":408906,"vw":121.081446},{"c":121.3,"h":121.64,"l":120.6101,"n":10681,"o":121.11,"t":"2025-06-04T04:00:00Z","v":359033,"vw":121.295441},{"c":120.1,"h":122.5859,"l":119.935,"n":12097,"o":121.49,"t":"2025-06-05T04:00:00Z","v":411364,"vw":120.551036},{"c":121.03,"h":121.92,"l":119.95,"n":11789,"o":121.52,"t":"2025-06-06T04:00:00Z","v":385721,"vw":120.814259},{"c":120.7,"h":121.465,"l":120.09,"n":11837,"o":121.37,"t":"2025-06-09T04:00:00Z","v":391054,"vw":120.763323},{"c":121.67,"h":122.09,"l":120.48,"n":9714,"o":120.87,"t":"2025-06-10T04:00:00Z","v":301755,"vw":121.416154},{"c":121.67,"h":122.6725,"l":120.87,"n":9915,"o":121.71,"t":"2025-06-11T04:00:00Z","v":339123,"vw":121.656318},{"c":121.45,"h":121.8622,"l":120.7105,"n":9527,"o":121.26,"t":"2025-06-12T04:00:00Z","v":276924,"vw":121.384806},{"c":119.26,"h":120.72,"l":117.8943,"n":9464,"o":120.18,"t":"2025-06-13T04:00:00Z","v":359057,"vw":119.603109},{"c":119.43,"h":120.35,"l":118,"n":11318,"o":118.71,"t":"2025-06-16T04:00:00Z","v":388844,"vw":119.411092},{"c":119.53,"h":120,"l":118.4453,"n":13724,"o":118.93,"t":"2025-06-17T04:00:00Z","v":542216,"vw":119.433951},{"c":119.79,"h":120.94,"l":118.89,"n":13079,"o":118.89,"t":"2025-06-18T04:00:00Z","v":490492,"vw":120.105356},{"c":120.09,"h":120.96,"l":118.595,"n":11764,"o":119.48,"t":"2025-06-20T04:00:00Z","v":981438,"vw":120.049205},{"c":120.92,"h":121.06,"l":118.07,"n":15383,"o":119.83,"t":"2025-06-23T04:00:00Z","v":573048,"vw":119.889391},{"c":121.6,"h":122.23,"l":120.1,"n":10504,"o":120.92,"t":"2025-06-24T04:00:00Z","v":410295,"vw":121.63307},{"c":119.26,"h":121.48,"l":118.95,"n":13622,"o":121.33,"t":"2025-06-25T04:00:00Z","v":515794,"vw":119.527704},{"c":121.17,"h":121.25,"l":118.23,"n":12546,"o":119.45,"t":"2025-06-26T04:00:00Z","v":409587,"vw":120.463144},{"c":120.85,"h":122.63,"l":120.16,"n":13995,"o":121.76,"t":"2025-06-27T04:00:00Z","v":2252226,"vw":120.911128},{"c":121.36,"h":121.48,"l":119.36,"n":11339,"o":120.86,"t":"2025-06-30T04:00:00Z","v":507289,"vw":120.90706},{"c":123.13,"h":124.55,"l":120.73,"n":15313,"o":121.02,"t":"2025-07-01T04:00:00Z","v":514697,"vw":123.253494},{"c":124.33,"h":124.705,"l":122.17,"n":10075,"o":123.13,"t":"2025-07-02T04:00:00Z","v":395633,"vw":124.08723},{"c":124.23,"h":125.22,"l":123.311,"n":8934,"o":124.9,"t":"2025-07-03T04:00:00Z","v":334535,"vw":124.102517},{"c":122.08,"h":125.2774,"l":121.89,"n":12879,"o":123.85,"t":"2025-07-07T04:00:00Z","v":504432,"vw":122.568944},{"c":123.58,"h":129.78,"l":122.08,"n":15031,"o":126.085,"t":"2025-07-08T04:00:00Z","v":584396,"vw":123.834078},{"c":124.48,"h":126.395,"l":122.29,"n":9913,"o":123.74,"t":"2025-07-09T04:00:00Z","v":469286,"vw":124.00848},{"c":125.31,"h":125.74,"l":124,"n":15223,"o":124.84,"t":"2025-07-10T04:00:00Z","v":602575,"vw":125.225686},{"c":125.67,"h":125.98,"l":124.17,"n":10375,"o":125.26,"t":"2025-07-11T04:00:00Z","v":327421,"vw":125.340044},{"c":126,"h":126.48,"l":125.195,"n":9225,"o":125.53,"t":"2025-07-14T04:00:00Z","v":290998,"vw":125.87348},{"c":123.54,"h":126.505,"l":123.51,"n":9563,"o":125.75,"t":"2025-07-15T04:00:00Z","v":323117,"vw":124.106438},{"c":125.11,"h":125.8,"l":123.07,"n":8568,"o":123.7,"t":"2025-07-16T04:00:00Z","v":350748,"vw":124.95713},{"c":125.51,"h":126.395,"l":124.45,"n":8995,"o":124.91,"t":"2025-07-17T04:00:00Z","v":324107,"vw":125.503712},{"c":124.925,"h":126.22,"l":124.56,"n":9541,"o":126.22,"t":"2025-07-18T04:00:00Z","v":419744,"vw":125.023704},{"c":124.04,"h":125.66,"l":123.93,"n":10883,"o":125.18,"t":"2025-07-21T04:00:00Z","v":258975,"vw":124.445954},{"c":125.17,"h":125.67,"l":123.9,"n":10867,"o":124.04,"t":"2025-07-22T04:00:00Z","v":425182,"vw":125.048526},{"c":126.26,"h":127.71,"l":125.04,"n":9142,"o":125.19,"t":"2025-07-23T04:00:00Z","v":359502,"vw":126.136343},{"c":124.98,"h":127,"l":124.91,"n":9923,"o":126.17,"t":"2025-07-24T04:00:00Z","v":306859,"vw":125.72293},{"c":125.42,"h":125.9,"l":123.24,"n":8445,"o":125.9,"t":"2025-07-25T04:00:00Z","v":252823,"vw":125.103774},{"c":124.61,"h":125.255,"l":124.215,"n":8049,"o":124.93,"t":"2025-07-28T04:00:00Z","v":318299,"vw":124.61457},{"c":124.56,"h":125.67,"l":124,"n":8206,"o":125.67,"t":"2025-07-29T04:00:00Z","v":324529,"vw":124.534261},{"c":122.91,"h":125.53,"l":122.04,"n":11257,"o":124.85,"t":"2025-07-30T04:00:00Z","v":501894,"vw":123.776907},{"c":122.25,"h":123.14,"l":121.85,"n":13774,"o":122.32,"t":"2025-07-31T04:00:00Z","v":660099,"vw":122.398026},{"c":120.91,"h":122.53,"l":119.93,"n":17933,"o":122.35,"t":"2025-08-01T04:00:00Z","v":868676,"vw":120.85197},{"c":123.71,"h":123.76,"l":121.23,"n":11317,"o":121.95,"t":"2025-08-04T04:00:00Z","v":382430,"vw":123.188355},{"c":125.59,"h":125.69,"l":123.69,"n":11942,"o":123.77,"t":"2025-08-05T04:00:00Z","v":433321,"vw":125.075986},{"c":124.56,"h":126,"l":123.882,"n":12733,"o":126,"t":"2025-08-06T04:00:00Z","v":611781,"vw":124.690808},{"c":124.75,"h":125.91,"l":124.145,"n":19597,"o":124.84,"t":"2025-08-07T04:00:00Z","v":987093,"vw":124.861285},{"c":115.5,"h":120.33,"l":114.75,"n":36878,"o":120,"t":"2025-08-08T04:00:00Z","v":2301778,"vw":117.436817},{"c":114.98,"h":116.31,"l":113.66,"n":18518,"o":114.78,"t":"2025-08-11T04:00:00Z","v":829674,"vw":115.008958},{"c":117.3,"h":117.55,"l":115.24,"n":12367,"o":115.67,"t":"2025-08-12T04:00:00Z","v":547154,"vw":117.019158},{"c":121.5,"h":121.65,"l":116.79,"n":18826,"o":117.49,"t":"2025-08-13T04:00:00Z","v":833348,"vw":120.526868},{"c":121.22,"h":122,"l":120.13,"n":14671,"o":120.91,"t":"2025-08-14T04:00:00Z","v":710788,"vw":121.229023},{"c":123.27,"h":125.79,"l":122.4975,"n":23925,"o":124,"t":"2025-08-15T04:00:00Z","v":1583353,"vw":123.710024},{"c":121.38,"h":124.135,"l":121.13,"n":19618,"o":123.48,"t":"2025-08-18T04:00:00Z","v":1044767,"vw":121.794924},{"c":120.55,"h":123.09,"l":119.12,"n":15280,"o":122.02,"t":"2025-08-19T04:00:00Z","v":725743,"vw":120.671408},{"c":122.61,"h":123,"l":120.71,"n":15945,"o":120.73,"t":"2025-08-20T04:00:00Z","v":726806,"vw":122.355445},{"c":122.42,"h":122.755,"l":121.04,"n":10580,"o":121.78,"t":"2025-08-21T04:00:00Z","v":478875,"vw":122.26069},{"c":126.78,"h":127.25,"l":122.71,"n":16449,"o":122.77,"t":"2025-08-22T04:00:00Z","v":824894,"vw":126.26577},{"c":125.6,"h":126.55,"l":124.98,"n":10630,"o":126.38,"t":"2025-08-25T04:00:00Z","v":415352,"vw":125.553527},{"c":125.29,"h":126.4199,"l":124.85,"n":10860,"o":125.54,"t":"2025-08-26T04:00:00Z","v":562828,"vw":125.53427},{"c":127.55,"h":128.23,"l":125.27,"n":17369,"o":125.27,"t":"2025-08-27T04:00:00Z","v":857706,"vw":127.39539},{"c":126.13,"h":127.77,"l":124.73,"n":11046,"o":127.69,"t":"2025-08-28T04:00:00Z","v":421540,"vw":125.980532},{"c":127.25,"h":127.35,"l":125.44,"n":10984,"o":126.07,"t":"2025-08-29T04:00:00Z","v":497463,"vw":126.851184},{"c":125.06,"h":126.89,"l":124.92,"n":11308,"o":126.89,"t":"2025-09-02T04:00:00Z","v":505436,"vw":125.362431},{"c":126.28,"h":126.41,"l":125.05,"n":9764,"o":125.08,"t":"2025-09-03T04:00:00Z","v":301839,"vw":125.955557},{"c":128.01,"h":128.01,"l":126.04,"n":9623,"o":126.82,"t":"2025-09-04T04:00:00Z","v":359334,"vw":127.250219},{"c":128,"h":129.84,"l":127.4,"n":10131,"o":128.585,"t":"2025-09-05T04:00:00Z","v":338669,"vw":128.102487},{"c":128.25,"h":128.28,"l":125.4,"n":12665,"o":127.35,"t":"2025-09-08T04:00:00Z","v":488981,"vw":127.289357},{"c":127.94,"h":128.825,"l":126.895,"n":13516,"o":128.09,"t":"2025-09-09T04:00:00Z","v":1229833,"vw":128.378905},{"c":126.6,"h":128.51,"l":126.05,"n":11710,"o":127.01,"t":"2025-09-10T04:00:00Z","v":429582,"vw":127.016898},{"c":128.82,"h":128.88,"l":126.275,"n":12007,"o":126.51,"t":"2025-09-11T04:00:00Z","v":706452,"vw":128.329645},{"c":127.6,"h":128.52,"l":127.21,"n":7501,"o":128.23,"t":"2025-09-12T04:00:00Z","v":298934,"vw":127.707863},{"c":127.74,"h":128.06,"l":126.67,"n":11168,"o":128,"t":"2025-09-15T04:00:00Z","v":450059,"vw":127.656506},{"c":126.36,"h":128,"l":125.75,"n":11071,"o":127.99,"t":"2025-09-16T04:00:00Z","v":941665,"vw":126.477341},{"c":126.605,"h":128.54,"l":125.855,"n":11430,"o":126.47,"t":"2025-09-17T04:00:00Z","v":444723,"vw":126.93007},{"c":125.32,"h":127.1,"l":124.75,"n":12466,"o":126.96,"t":"2025-09-18T04:00:00Z","v":489630,"vw":125.712308},{"c":123.75,"h":124.255,"l":123,"n":9794,"o":124.18,"t":"2025-09-19T04:00:00Z","v":999967,"vw":123.779153},{"c":124.23,"h":124.61,"l":122.99,"n":9711,"o":123.7,"t":"2025-09-22T04:00:00Z","v":313764,"vw":124.055763},{"c":124.33,"h":125.01,"l":123.19,"n":9333,"o":124,"t":"2025-09-23T04:00:00Z","v":338642,"vw":124.234443},{"c":123.02,"h":124.01,"l":122.595,"n":9246,"o":124.01,"t":"2025-09-24T04:00:00Z","v":546487,"vw":123.16868},{"c":120.6,"h":123.125,"l":120.52,"n":11085,"o":122.54,"t":"2025-09-25T04:00:00Z","v":588464,"vw":121.215979},{"c":121.63,"h":122.11,"l":120.8895,"n":9675,"o":120.98,"t":"2025-09-26T04:00:00Z","v":325990,"vw":121.582106},{"c":120.92,"h":122.16,"l":120.66,"n":11532,"o":121.99,"t":"2025-09-29T04:00:00Z","v":421723,"vw":121.137331},{"c":122.42,"h":122.57,"l":120.56,"n":10188,"o":120.59,"t":"2025-09-30T04:00:00Z","v":477082,"vw":121.883092},{"c":122.32,"h":122.84,"l":121,"n":14261,"o":121.9,"t":"2025-10-01T04:00:00Z","v":755732,"vw":122.114159},{"c":122.03,"h":122.64,"l":120.74,"n":10368,"o":122.22,"t":"2025-10-02T04:00:00Z","v":317999,"vw":121.838293},{"c":123.22,"h":124.189,"l":122.11,"n":14663,"o":122.25,"t":"2025-10-03T04:00:00Z","v":540940,"vw":123.411392},{"c":122.2,"h":123.84,"l":120.43,"n":10248,"o":123.84,"t":"2025-10-06T04:00:00Z","v":352641,"vw":121.900916},{"c":121.47,"h":122.52,"l":120.54,"n":9499,"o":122.52,"t":"2025-10-07T04:00:00Z","v":361730,"vw":121.434748},{"c":120.79,"h":121.7516,"l":119.9,"n":7326,"o":121.36,"t":"2025-10-08T04:00:00Z","v":269146,"vw":120.729422},{"c":118.38,"h":121.09,"l":118.29,"n":9872,"o":121.09,"t":"2025-10-09T04:00:00Z","v":362174,"vw":119.049391},{"c":117.32,"h":119.52,"l":117.05,"n":12882,"o":119.52,"t":"2025-10-10T04:00:00Z","v":443350,"vw":117.561591},{"c":118.99,"h":119.28,"l":117.38,"n":8960,"o":118.31,"t":"2025-10-13T04:00:00Z","v":352919,"vw":118.764036},{"c":120,"h":120.26,"l":118.38,"n":8090,"o":118.38,"t":"2025-10-14T04:00:00Z","v":235027,"vw":119.771154},{"c":121,"h":122.5,"l":119.8,"n":9636,"o":120.45,"t":"2025-10-15T04:00:00Z","v":451783,"vw":120.96354},{"c":118.11,"h":120.83,"l":116.94,"n":11284,"o":120.48,"t":"2025-10-16T04:00:00Z","v":396289,"vw":118.253733},{"c":119.02,"h":121.18,"l":117.5601,"n":13859,"o":118.16,"t":"2025-10-17T04:00:00Z","v":671160,"vw":119.181159},{"c":120.1,"h":120.7,"l":118.97,"n":10290,"o":119.01,"t":"2025-10-20T04:00:00Z","v":434678,"vw":120.012515},{"c":121.11,"h":122.1699,"l":119.89,"n":12841,"o":120.34,"t":"2025-10-21T04:00:00Z","v":449707,"vw":121.091917},{"c":121.15,"h":121.625,"l":120.23,"n":9073,"o":121.28,"t":"2025-10-22T04:00:00Z","v":386844,"vw":121.042624},{"c":120.05,"h":121.59,"l":119.18,"n":8059,"o":121.4,"t":"2025-10-23T04:00:00Z","v":341565,"vw":120.182981},{"c":120.19,"h":121.17,"l":119.93,"n":7333,"o":120.68,"t":"2025-10-24T04:00:00Z","v":259241,"vw":120.338182},{"c":120.02,"h":120.5699,"l":119.41,"n":8931,"o":120.35,"t":"2025-10-27T04:00:00Z","v":335292,"vw":120.073653},{"c":119.38,"h":119.86,"l":118.29,"n":9483,"o":119.7,"t":"2025-10-28T04:00:00Z","v":317987,"vw":119.230087},{"c":116.42,"h":119.045,"l":116.07,"n":11031,"o":118.66,"t":"2025-10-29T04:00:00Z","v":376116,"vw":117.142009},{"c":116.11,"h":117.9,"l":115.92,"n":9301,"o":115.92,"t":"2025-10-30T04:00:00Z","v":341211,"vw":116.502593},{"c":118.59,"h":118.865,"l":114.45,"n":10713,"o":115.67,"t":"2025-10-31T04:00:00Z","v":499149,"vw":117.748951},{"c":119.52,"h":119.64,"l":117.38,"n":16685,"o":118.52,"t":"2025-11-03T05:00:00Z","v":605077,"vw":119.040321},{"c":119.6,"h":120.19,"l":118.315,"n":14064,"o":119.6,"t":"2025-11-04T05:00:00Z","v":612926,"vw":119.268972},{"c":118.49,"h":120.63,"l":117.72,"n":18152,"o":120.46,"t":"2025-11-05T05:00:00Z","v":803597,"vw":118.638184},{"c":119.97,"h":121,"l":117.52,"n":15641,"o":117.99,"t":"2025-11-06T05:00:00Z","v":593794,"vw":119.496212},{"c":126.35,"h":127.5,"l":120.54,"n":23533,"o":120.54,"t":"2025-11-07T05:00:00Z","v":1249568,"vw":125.650154},{"c":124.94,"h":126.99,"l":124.73,"n":13868,"o":125.81,"t":"2025-11-10T05:00:00Z","v":546724,"vw":125.382211},{"c":127.47,"h":128.64,"l":124.41,"n":14709,"o":125.13,"t":"2025-11-11T05:00:00Z","v":719179,"vw":127.664444},{"c":128.09,"h":129.38,"l":127.24,"n":14781,"o":128.24,"t":"2025-11-12T05:00:00Z","v":660328,"vw":128.175627},{"c":127.56,"h":130.55,"l":126.68,"n":13563,"o":127.99,"t":"2025-11-13T05:00:00Z","v":596522,"vw":127.77972},{"c":129.63,"h":129.92,"l":126.4754,"n":12380,"o":126.83,"t":"2025-11-14T05:00:00Z","v":556111,"vw":128.847388},{"c":126.66,"h":130.39,"l":126.295,"n":13513,"o":129.305,"t":"2025-11-17T05:00:00Z","v":572600,"vw":127.80791},{"c":129.3,"h":130.64,"l":125.955,"n":11933,"o":126.47,"t":"2025-11-18T05:00:00Z","v":462945,"vw":129.385464},{"c":127.37,"h":129.22,"l":127.14,"n":11633,"o":128.7,"t":"2025-11-19T05:00:00Z","v":450158,"vw":127.641876},{"c":127.79,"h":128.88,"l":126.771,"n":11978,"o":127.8,"t":"2025-11-20T05:00:00Z","v":326407,"vw":127.909064},{"c":131.27,"h":131.58,"l":128.38,"n":12039,"o":128.97,"t":"2025-11-21T05:00:00Z","v":364966,"vw":130.770715},{"c":132.1,"h":132.735,"l":130.275,"n":12356,"o":130.87,"t":"2025-11-24T05:00:00Z","v":592457,"vw":132.040413},{"c":132.54,"h":134.32,"l":132.4,"n":11791,"o":132.7,"t":"2025-11-25T05:00:00Z","v":371214,"vw":133.12523},{"c":132.42,"h":134.6299,"l":131.88,"n":9581,"o":132.89,"t":"2025-11-26T05:00:00Z","v":325696,"vw":132.598675},{"c":132.39,"h":132.99,"l":131.815,"n":7429,"o":132.99,"t":"2025-11-28T05:00:00Z","v":314896,"vw":132.365473},{"c":132.57,"h":133.26,"l":130.69,"n":10942,"o":130.98,"t":"2025-12-01T05:00:00Z","v":366210,"vw":132.481587},{"c":131.85,"h":132.67,"l":131.25,"n":11319,"o":132.23,"t":"2025-12-02T05:00:00Z","v":464286,"vw":132.034886},{"c":132.23,"h":132.825,"l":130.56,"n":11745,"o":131.49,"t":"2025-12-03T05:00:00Z","v":355842,"vw":131.71396},{"c":132.5,"h":132.9599,"l":131.5544,"n":7154,"o":132.25,"t":"2025-12-04T05:00:00Z","v":246866,"vw":132.352523},{"c":132.85,"h":134.09,"l":131.97,"n":11144,"o":132.91,"t":"2025-12-05T05:00:00Z","v":452026,"vw":133.243817},{"c":131.49,"h":134.14,"l":130.86,"n":9593,"o":133.11,"t":"2025-12-08T05:00:00Z","v":446354,"vw":131.682594},{"c":129.67,"h":132.23,"l":129.21,"n":12921,"o":131.49,"t":"2025-12-09T05:00:00Z","v":584805,"vw":130.206718},{"c":130.5,"h":131.5325,"l":130.03,"n":16685,"o":130.29,"t":"2025-12-10T05:00:00Z","v":1003483,"vw":130.622266},{"c":129.22,"h":130.89,"l":128.785,"n":12633,"o":130.67,"t":"2025-12-11T05:00:00Z","v":501954,"vw":129.449243},{"c":128,"h":130.2,"l":127.8,"n":13464,"o":130.2,"t":"2025-12-12T05:00:00Z","v":590453,"vw":128.385325},{"c":126.96,"h":129.27,"l":126.335,"n":12738,"o":128.2,"t":"2025-12-15T05:00:00Z","v":654090,"vw":127.136447},{"c":128.45,"h":128.9,"l":126.94,"n":12434,"o":127.74,"t":"2025-12-16T05:00:00Z","v":612435,"vw":128.043456},{"c":129.74,"h":130.69,"l":128.125,"n":12444,"o":128.36,"t":"2025-12-17T05:00:00Z","v":524364,"vw":129.809497},{"c":128.91,"h":131,"l":128.71,"n":12213,"o":129.75,"t":"2025-12-18T05:00:00Z","v":639891,"vw":129.34451},{"c":127.31,"h":129.3001,"l":126.665,"n":12335,"o":128.93,"t":"2025-12-19T05:00:00Z","v":978930,"vw":127.769231},{"c":127.5,"h":127.6499,"l":125.44,"n":9659,"o":126.01,"t":"2025-12-22T05:00:00Z","v":480678,"vw":127.099903},{"c":126.76,"h":127.44,"l":126.32,"n":8803,"o":127.21,"t":"2025-12-23T05:00:00Z","v":384483,"vw":126.800232},{"c":126.79,"h":127.455,"l":126.48,"n":4932,"o":126.74,"t":"2025-12-24T05:00:00Z","v":187641,"vw":126.887823},{"c":126.55,"h":126.925,"l":125.835,"n":6230,"o":126.53,"t":"2025-12-26T05:00:00Z","v":201152,"vw":126.364742},{"c":126.11,"h":127.85,"l":125.65,"n":7992,"o":126.83,"t":"2025-12-29T05:00:00Z","v":359147,"vw":126.132641},{"c":126.83,"h":127.1,"l":125.59,"n":8076,"o":125.59,"t":"2025-12-30T05:00:00Z","v":301419,"vw":126.676999},{"c":126.58,"h":126.76,"l":125.77,"n":7514,"o":126.51,"t":"2025-12-31T05:00:00Z","v":433860,"vw":126.523173},{"c":124.12,"h":126.54,"l":123.82,"n":12573,"o":126.16,"t":"2026-01-02T05:00:00Z","v":531412,"vw":124.633925},{"c":124.5,"h":125.4,"l":123.48,"n":9506,"o":124.09,"t":"2026-01-05T05:00:00Z","v":483939,"vw":124.527125},{"c":127.28,"h":127.49,"l":123.205,"n":9836,"o":123.76,"t":"2026-01-06T05:00:00Z","v":536812,"vw":126.742189},{"c":127.19,"h":128.3099,"l":126.38,"n":10698,"o":127.91,"t":"2026-01-07T05:00:00Z","v":493239,"vw":127.055018},{"c":127.48,"h":129.38,"l":126.23,"n":8799,"o":126.33,"t":"2026-01-08T05:00:00Z","v":385028,"vw":127.94664},{"c":129.41,"h":129.97,"l":128.05,"n":10717,"o":128.1,"t":"2026-01-09T05:00:00Z","v":407705,"vw":129.353767},{"c":129.6,"h":129.87,"l":127.34,"n":10700,"o":129.41,"t":"2026-01-12T05:00:00Z","v":454518,"vw":129.147353},{"c":129.8,"h":130.99,"l":129.22,"n":8937,"o":129.72,"t":"2026-01-13T05:00:00Z","v":294900,"vw":129.872139},{"c":130.78,"h":131.26,"l":127.97,"n":13267,"o":129.62,"t":"2026-01-14T05:00:00Z","v":551575,"vw":130.281108},{"c":132.79,"h":133.77,"l":130.22,"n":11504,"o":130.56,"t":"2026-01-15T05:00:00Z","v":367938,"vw":132.298002},{"c":132.26,"h":134.41,"l":130.9,"n":10295,"o":132.29,"t":"2026-01-16T05:00:00Z","v":360729,"vw":132.633485},{"c":130.53,"h":131.93,"l":129.42,"n":12794,"o":130.985,"t":"2026-01-20T05:00:00Z","v":533858,"vw":130.352908},{"c":132,"h":133.06,"l":131.1,"n":15165,"o":131.36,"t":"2026-01-21T05:00:00Z","v":787760,"vw":132.055494},{"c":129.68,"h":132.35,"l":129.17,"n":10064,"o":132.16,"t":"2026-01-22T05:00:00Z","v":396579,"vw":129.995064},{"c":128.7,"h":130.44,"l":128.16,"n":7702,"o":129.52,"t":"2026-01-23T05:00:00Z","v":305472,"vw":128.725948},{"c":128.58,"h":129.4,"l":128.01,"n":7498,"o":128.74,"t":"2026-01-26T05:00:00Z","v":255830,"vw":128.644639},{"c":128.17,"h":128.6999,"l":127.15,"n":7669,"o":128.35,"t":"2026-01-27T05:00:00Z","v":254578,"vw":127.905891},{"c":127.12,"h":128.73,"l":126.76,"n":7966,"o":127.71,"t":"2026-01-28T05:00:00Z","v":324444,"vw":127.690331},{"c":128,"h":128.66,"l":126.79,"n":9866,"o":127.67,"t":"2026-01-29T05:00:00Z","v":393173,"vw":127.981294},{"c":128.31,"h":128.49,"l":126.39,"n":9592,"o":127.78,"t":"2026-01-30T05:00:00Z","v":414457,"vw":128.065464},{"c":127.79,"h":130.1997,"l":127.63,"n":11413,"o":128.62,"t":"2026-02-02T05:00:00Z","v":516241,"vw":128.386593},{"c":126.06,"h":127.4397,"l":124.56,"n":9933,"o":126.96,"t":"2026-02-03T05:00:00Z","v":364049,"vw":126.071749},{"c":128.31,"h":129.9,"l":126,"n":12169,"o":127.06,"t":"2026-02-04T05:00:00Z","v":475044,"vw":128.307824},{"c":131.13,"h":131.16,"l":128.265,"n":13273,"o":128.96,"t":"2026-02-05T05:00:00Z","v":629555,"vw":130.152262},{"c":133.23,"h":134.18,"l":130.95,"n":13121,"o":131.3,"t":"2026-02-06T05:00:00Z","v":656846,"vw":133.180049},{"c":132.42,"h":133.33,"l":130.56,"n":12359,"o":132.75,"t":"2026-02-09T05:00:00Z","v":631225,"vw":132.261055},{"c":135.49,"h":136.69,"l":132.62,"n":13697,"o":132.62,"t":"2026-02-10T05:00:00Z","v":651386,"vw":135.734934},{"c":132.64,"h":136.49,"l":131.66,"n":12269,"o":135.4,"t":"2026-02-11T05:00:00Z","v":446390,"vw":132.744895},{"c":131.3,"h":134.4799,"l":131.21,"n":11915,"o":132.84,"t":"2026-02-12T05:00:00Z","v":541860,"vw":132.305667},{"c":131.79,"h":132.6554,"l":130.43,"n":8739,"o":131.48,"t":"2026-02-13T05:00:00Z","v":451955,"vw":131.719013},{"c":132.57,"h":133.25,"l":131.005,"n":11611,"o":132.72,"t":"2026-02-17T05:00:00Z","v":539388,"vw":132.229792},{"c":133.73,"h":134.08,"l":131.6,"n":15322,"o":132.42,"t":"2026-02-18T05:00:00Z","v":703388,"vw":133.545557},{"c":132.83,"h":134.53,"l":132.535,"n":12667,"o":133.78,"t":"2026-02-19T05:00:00Z","v":587218,"vw":133.14084},{"c":133.98,"h":134.46,"l":126.62,"n":22155,"o":134.46,"t":"2026-02-20T05:00:00Z","v":1156864,"vw":131.300543},{"c":132.03,"h":133.03,"l":129.74,"n":13469,"o":132.19,"t":"2026-02-23T05:00:00Z","v":675493,"vw":131.509944},{"c":134.11,"h":134.18,"l":131.01,"n":12216,"o":132.03,"t":"2026-02-24T05:00:00Z","v":493923,"vw":133.394911},{"c":135.02,"h":135.36,"l":132.8001,"n":12361,"o":134.11,"t":"2026-02-25T05:00:00Z","v":681698,"vw":134.419062},{"c":135.71,"h":138.7,"l":134.22,"n":15619,"o":135.74,"t":"2026-02-26T05:00:00Z","v":803421,"vw":136.165274},{"c":137.74,"h":138.14,"l":135.1,"n":14470,"o":135.71,"t":"2026-02-27T05:00:00Z","v":901253,"vw":137.242352},{"c":139.18,"h":139.47,"l":136,"n":13096,"o":136.52,"t":"2026-03-02T05:00:00Z","v":629144,"vw":138.719999},{"c":139.08,"h":139.69,"l":136.55,"n":13607,"o":137.9,"t":"2026-03-03T05:00:00Z","v":749758,"vw":138.552619},{"c":139.12,"h":139.76,"l":136,"n":11650,"o":138.41,"t":"2026-03-04T05:00:00Z","v":454236,"vw":138.53444},{"c":138.46,"h":139.2,"l":136.695,"n":11865,"o":137.56,"t":"2026-03-05T05:00:00Z","v":480681,"vw":137.992142},{"c":136.04,"h":137.4,"l":135.23,"n":9524,"o":136.87,"t":"2026-03-06T05:00:00Z","v":399797,"vw":136.057356},{"c":136.02,"h":136.83,"l":132,"n":13121,"o":135.01,"t":"2026-03-09T04:00:00Z","v":666870,"vw":134.532727},{"c":135.7,"h":137.5,"l":134.935,"n":12965,"o":136.01,"t":"2026-03-10T04:00:00Z","v":637396,"vw":136.251604},{"c":134.68,"h":135.62,"l":132.93,"n":10953,"o":135.17,"t":"2026-03-11T04:00:00Z","v":440416,"vw":134.1892},{"c":133.93,"h":135.89,"l":133.01,"n":11142,"o":134.25,"t":"2026-03-12T04:00:00Z","v":512919,"vw":134.454401},{"c":134.14,"h":135.75,"l":133.45,"n":9492,"o":135.26,"t":"2026-03-13T04:00:00Z","v":400858,"vw":134.152808},{"c":133.68,"h":134.34,"l":132.4575,"n":9636,"o":133.52,"t":"2026-03-16T04:00:00Z","v":464862,"vw":133.445733},{"c":134.1,"h":135.115,"l":133.26,"n":9913,"o":134.48,"t":"2026-03-17T04:00:00Z","v":414718,"vw":134.240196},{"c":130.51,"h":134.72,"l":130.39,"n":13596,"o":134.21,"t":"2026-03-18T04:00:00Z","v":680044,"vw":131.851186},{"c":127.41,"h":130.93,"l":125.07,"n":16518,"o":129.53,"t":"2026-03-19T04:00:00Z","v":743576,"vw":127.718459},{"c":124.57,"h":128.08,"l":123.765,"n":13591,"o":127.16,"t":"2026-03-20T04:00:00Z","v":1091758,"vw":125.17065},{"c":127.12,"h":130.26,"l":126.14,"n":17558,"o":127.09,"t":"2026-03-23T04:00:00Z","v":1024078,"vw":127.972081},{"c":127.52,"h":129.54,"l":125.6,"n":10599,"o":126.55,"t":"2026-03-24T04:00:00Z","v":606128,"vw":127.924033},{"c":126.47,"h":129.01,"l":124.76,"n":10692,"o":128.06,"t":"2026-03-25T04:00:00Z","v":428668,"vw":126.30461},{"c":126.49,"h":127.9,"l":125.655,"n":11786,"o":126.1,"t":"2026-03-26T04:00:00Z","v":461040,"vw":126.80329},{"c":123.77,"h":126.37,"l":122.935,"n":14099,"o":126.37,"t":"2026-03-27T04:00:00Z","v":678108,"vw":124.167645},{"c":123.71,"h":124.99,"l":122.96,"n":15901,"o":123.91,"t":"2026-03-30T04:00:00Z","v":823810,"vw":123.789554},{"c":126.66,"h":126.94,"l":122.31,"n":17926,"o":124.82,"t":"2026-03-31T04:00:00Z","v":968899,"vw":125.914128},{"c":126.01,"h":128.04,"l":125.54,"n":13193,"o":126.55,"t":"2026-04-01T04:00:00Z","v":552241,"vw":126.24672},{"c":127.64,"h":127.73,"l":124.695,"n":14657,"o":125.2,"t":"2026-04-02T04:00:00Z","v":533224,"vw":127.070905},{"c":128.19,"h":128.365,"l":126.48,"n":9112,"o":127.015,"t":"2026-04-06T04:00:00Z","v":332463,"vw":127.933713},{"c":128.77,"h":129.38,"l":127.32,"n":10060,"o":128.19,"t":"2026-04-07T04:00:00Z","v":362638,"vw":128.776632},{"c":132.12,"h":132.8799,"l":131.045,"n":12121,"o":131.71,"t":"2026-04-08T04:00:00Z","v":671438,"vw":131.995933},{"c":132.87,"h":133.34,"l":130.84,"n":9794,"o":131.41,"t":"2026-04-09T04:00:00Z","v":408071,"vw":132.260193},{"c":133.43,"h":133.99,"l":132.65,"n":7568,"o":133.04,"t":"2026-04-10T04:00:00Z","v":218817,"vw":133.345476},{"c":132.92,"h":133.53,"l":131.4975,"n":10337,"o":132.76,"t":"2026-04-13T04:00:00Z","v":316393,"vw":132.589401},{"c":134.62,"h":135.43,"l":132.32,"n":11241,"o":132.9,"t":"2026-04-14T04:00:00Z","v":485260,"vw":134.444267},{"c":134.37,"h":135.27,"l":133.98,"n":12139,"o":134.62,"t":"2026-04-15T04:00:00Z","v":459772,"vw":134.545292},{"c":135.15,"h":135.43,"l":134.1097,"n":11091,"o":135.04,"t":"2026-04-16T04:00:00Z","v":399643,"vw":134.853015},{"c":135.04,"h":139.3625,"l":134.79,"n":13595,"o":135.39,"t":"2026-04-17T04:00:00Z","v":601726,"vw":136.234073},{"c":135.18,"h":136,"l":134.3201,"n":12089,"o":134.62,"t":"2026-04-20T04:00:00Z","v":553370,"vw":135.232659},{"c":134,"h":135.33,"l":132.34,"n":12730,"o":135.14,"t":"2026-04-21T04:00:00Z","v":484870,"vw":134.148414},{"c":133.55,"h":135.25,"l":132.91,"n":10777,"o":135,"t":"2026-04-22T04:00:00Z","v":469519,"vw":133.640241},{"c":133.23,"h":136.5,"l":132.86,"n":11021,"o":133.6,"t":"2026-04-23T04:00:00Z","v":413161,"vw":133.607341},{"c":134.35,"h":134.71,"l":132.5,"n":10123,"o":133.14,"t":"2026-04-24T04:00:00Z","v":479945,"vw":133.631213},{"c":135.75,"h":136.17,"l":134.67,"n":12869,"o":134.87,"t":"2026-04-27T04:00:00Z","v":517352,"vw":135.672872},{"c":134.88,"h":137.27,"l":134.43,"n":10171,"o":136.91,"t":"2026-04-28T04:00:00Z","v":359687,"vw":135.061282},{"c":135.98,"h":136.45,"l":134.26,"n":11407,"o":134.55,"t":"2026-04-29T04:00:00Z","v":474659,"vw":135.722466},{"c":137.84,"h":138.44,"l":135.98,"n":10389,"o":135.98,"t":"2026-04-30T04:00:00Z","v":504237,"vw":137.582958},{"c":140.35,"h":140.855,"l":137.285,"n":17811,"o":138.74,"t":"2026-05-01T04:00:00Z","v":916347,"vw":139.930444},{"c":139.53,"h":141.565,"l":138.94,"n":16148,"o":139.53,"t":"2026-05-04T04:00:00Z","v":722443,"vw":140.05539},{"c":138.52,"h":140.68,"l":137.35,"n":14664,"o":139.99,"t":"2026-05-05T04:00:00Z","v":610152,"vw":139.00388},{"c":141.15,"h":142.3899,"l":138.55,"n":17678,"o":138.89,"t":"2026-05-06T04:00:00Z","v":789617,"vw":141.009974},{"c":151.2,"h":151.36,"l":146.6001,"n":25574,"o":149.96,"t":"2026-05-07T04:00:00Z","v":1435744,"vw":149.584724},{"c":157.93,"h":158.6899,"l":151.265,"n":21992,"o":152.29,"t":"2026-05-08T04:00:00Z","v":1347024,"vw":156.412383},{"c":152.26,"h":157.66,"l":150.29,"n":22551,"o":157.16,"t":"2026-05-11T04:00:00Z","v":1149198,"vw":152.911374},{"c":147.54,"h":153.03,"l":146.8,"n":21152,"o":153.03,"t":"2026-05-12T04:00:00Z","v":1026353,"vw":147.93421},{"c":146.62,"h":150.99,"l":145.325,"n":23475,"o":148.11,"t":"2026-05-13T04:00:00Z","v":1206430,"vw":147.207672},{"c":147.41,"h":150.709,"l":147.0001,"n":13812,"o":149.08,"t":"2026-05-14T04:00:00Z","v":696745,"vw":148.187165},{"c":145.54,"h":147.41,"l":144.11,"n":13870,"o":147.41,"t":"2026-05-15T04:00:00Z","v":672434,"vw":145.284071},{"c":147.49,"h":148.3,"l":145.59,"n":14801,"o":145.59,"t":"2026-05-18T04:00:00Z","v":878127,"vw":147.302925},{"c":149.41,"h":149.77,"l":146.565,"n":14433,"o":148.05,"t":"2026-05-19T04:00:00Z","v":664642,"vw":149.043197},{"c":151.8,"h":152.19,"l":149.08,"n":12522,"o":149.38,"t":"2026-05-20T04:00:00Z","v":487426,"vw":151.568092},{"c":152.61,"h":152.91,"l":149.403,"n":11913,"o":150.68,"t":"2026-05-21T04:00:00Z","v":453761,"vw":152.106755},{"c":153.1,"h":153.72,"l":151.74,"n":13295,"o":152.52,"t":"2026-05-22T04:00:00Z","v":523567,"vw":153.093748},{"c":154.12,"h":154.7599,"l":152.81,"n":13722,"o":153.17,"t":"2026-05-26T04:00:00Z","v":529095,"vw":153.854616},{"c":152.07,"h":154.97,"l":151.55,"n":14219,"o":153.97,"t":"2026-05-27T04:00:00Z","v":514301,"vw":152.526095},{"c":152.12,"h":152.485,"l":150.87,"n":10400,"o":151.74,"t":"2026-05-28T04:00:00Z","v":364643,"vw":152.027158},{"c":152.46,"h":153.365,"l":151,"n":10705,"o":151.55,"t":"2026-05-29T04:00:00Z","v":513514,"vw":152.433206},{"c":150.47,"h":152.42,"l":150.3,"n":13952,"o":151.92,"t":"2026-06-01T04:00:00Z","v":564028,"vw":151.089231},{"c":150.48,"h":151.61,"l":149.71,"n":12322,"o":150.42,"t":"2026-06-02T04:00:00Z","v":455704,"vw":150.671533},{"c":149.59,"h":150.4,"l":148.61,"n":12373,"o":149.34,"t":"2026-06-03T04:00:00Z","v":509310,"vw":149.537037},{"c":150.93,"h":151.6115,"l":149.635,"n":10695,"o":150.68,"t":"2026-06-04T04:00:00Z","v":396449,"vw":150.649607},{"c":151.42,"h":152.16,"l":150.065,"n":9552,"o":150.26,"t":"2026-06-05T04:00:00Z","v":363197,"vw":151.316009},{"c":149.69,"h":152.77,"l":149.49,"n":12088,"o":152.06,"t":"2026-06-08T04:00:00Z","v":552055,"vw":150.071253},{"c":150.54,"h":152.835,"l":148.9001,"n":15478,"o":151.04,"t":"2026-06-09T04:00:00Z","v":637284,"vw":150.327909},{"c":150.74,"h":152.775,"l":149.61,"n":11982,"o":150.6,"t":"2026-06-10T04:00:00Z","v":497812,"vw":150.864386},{"c":152.36,"h":154.04,"l":151.26,"n":13375,"o":151.29,"t":"2026-06-11T04:00:00Z","v":429904,"vw":152.788259},{"c":154.35,"h":154.69,"l":151.9,"n":13347,"o":153.01,"t":"2026-06-12T04:00:00Z","v":529726,"vw":153.942256},{"c":154.48,"h":155.6369,"l":153.66,"n":12282,"o":154.61,"t":"2026-06-15T04:00:00Z","v":528111,"vw":154.358465},{"c":150.99,"h":154.28,"l":148.34,"n":14147,"o":153.79,"t":"2026-06-16T04:00:00Z","v":633432,"vw":151.086995},{"c":149.1,"h":151.985,"l":148.705,"n":15845,"o":150.63,"t":"2026-06-17T04:00:00Z","v":697159,"vw":149.948538},{"c":149.65,"h":150.84,"l":148.4,"n":10914,"o":150.42,"t":"2026-06-18T04:00:00Z","v":1126610,"vw":149.716373},{"c":151.75,"h":151.915,"l":148.3501,"n":13119,"o":149.19,"t":"2026-06-22T04:00:00Z","v":699007,"vw":151.10387},{"c":152.38,"h":154.28,"l":151.45,"n":12158,"o":151.57,"t":"2026-06-23T04:00:00Z","v":562014,"vw":153.114363},{"c":153.73,"h":154.15,"l":151.595,"n":12414,"o":152.66,"t":"2026-06-24T04:00:00Z","v":575786,"vw":153.629483},{"c":154.36,"h":155.78,"l":152.56,"n":11294,"o":154.35,"t":"2026-06-25T04:00:00Z","v":501671,"vw":154.088243},{"c":156.1,"h":156.68,"l":154.0498,"n":14005,"o":154.96,"t":"2026-06-26T04:00:00Z","v":2898288,"vw":155.944871},{"c":156.38,"h":157.15,"l":154.58,"n":13695,"o":156.25,"t":"2026-06-29T04:00:00Z","v":524729,"vw":155.941073},{"c":155.98,"h":156.96,"l":153.91,"n":12725,"o":155.65,"t":"2026-06-30T04:00:00Z","v":492329,"vw":155.959446},{"c":156.64,"h":158.435,"l":154.88,"n":13119,"o":155.605,"t":"2026-07-01T04:00:00Z","v":609642,"vw":157.010299},{"c":157.56,"h":158.275,"l":156.295,"n":12340,"o":156.56,"t":"2026-07-02T04:00:00Z","v":505868,"vw":157.538419},{"c":158.01,"h":158.34,"l":156.65,"n":11768,"o":157.58,"t":"2026-07-06T04:00:00Z","v":414511,"vw":157.847004},{"c":160.08,"h":161.65,"l":158.13,"n":14557,"o":158.47,"t":"2026-07-07T04:00:00Z","v":618747,"vw":160.573413},{"c":160.09,"h":160.1,"l":157.64,"n":13023,"o":159.91,"t":"2026-07-08T04:00:00Z","v":521567,"vw":159.234927},{"c":162.25,"h":162.96,"l":160.0101,"n":10076,"o":160.495,"t":"2026-07-09T04:00:00Z","v":365772,"vw":162.26069},{"c":155.18,"h":160.18,"l":154.4,"n":16036,"o":159.73,"t":"2026-07-10T04:00:00Z","v":714426,"vw":156.556817},{"c":157.23,"h":157.3,"l":154.8511,"n":13723,"o":155.18,"t":"2026-07-13T04:00:00Z","v":571059,"vw":156.696942},{"c":157.23,"h":158.6106,"l":155.72,"n":10208,"o":157.23,"t":"2026-07-14T04:00:00Z","v":480195,"vw":157.22727},{"c":160.29,"h":160.56,"l":157.32,"n":14860,"o":157.34,"t":"2026-07-15T04:00:00Z","v":600076,"vw":159.583002},{"c":162.38,"h":163.01,"l":160.76,"n":11461,"o":161.09,"t":"2026-07-16T04:00:00Z","v":481410,"vw":162.291078},{"c":162.32,"h":164.375,"l":161.14,"n":12911,"o":162.38,"t":"2026-07-17T04:00:00Z","v":553654,"vw":162.409451},{"c":161.16,"h":162.505,"l":160.69,"n":11318,"o":161.47,"t":"2026-07-20T04:00:00Z","v":437668,"vw":161.261136},{"c":160.07,"h":161.85,"l":159.205,"n":11885,"o":161.03,"t":"2026-07-21T04:00:00Z","v":470490,"vw":160.03129},{"c":158.91,"h":160.22,"l":156.825,"n":10905,"o":159.72,"t":"2026-07-22T04:00:00Z","v":375016,"vw":158.482448},{"c":157.73,"h":158.64,"l":157.345,"n":9758,"o":157.53,"t":"2026-07-23T04:00:00Z","v":292079,"vw":157.777611},{"c":159.46,"h":160.11,"l":157.41,"n":12147,"o":158.14,"t":"2026-07-24T04:00:00Z","v":473176,"vw":159.238037},{"c":160.99,"h":162.88,"l":159.9823,"n":13935,"o":160.24,"t":"2026-07-27T04:00:00Z","v":633222,"vw":161.473524},{"c":162.21,"h":163.325,"l":158.785,"n":18691,"o":161,"t":"2026-07-28T04:00:00Z","v":818750,"vw":161.938821},{"c":164.33,"h":166.33,"l":161.57,"n":22246,"o":162.46,"t":"2026-07-29T04:00:00Z","v":1340038,"vw":164.497543},{"c":160.65,"h":164.75,"l":160.1,"n":16234,"o":164.75,"t":"2026-07-30T04:00:00Z","v":836000,"vw":160.914528},{"c":159.96,"h":160.74,"l":158.3,"n":12846,"o":160.64,"t":"2026-07-31T04:00:00Z","v":546202,"vw":159.659088},{"c":157.61,"h":162.09,"l":155.5952,"n":20946,"o":160.56,"t":"2026-08-03T04:00:00Z","v":1316355,"vw":157.465118},{"c":158.91,"h":160.24,"l":155.71,"n":16301,"o":156.45,"t":"2026-08-04T04:00:00Z","v":821649,"vw":158.887841},{"c":158.18,"h":160.2,"l":155.98,"n":19414,"o":158.58,"t":"2026-08-05T04:00:00Z","v":904758,"vw":157.671265},{"c":160,"h":163.94,"l":157.62,"n":22286,"o":158.23,"t":"2026-08-06T04:00:00Z","v":1014704,"vw":160.523184},{"c":160.93,"h":161.13,"l":157.4,"n":13387,"o":159.63,"t":"2026-08-07T04:00:00Z","v":589484,"vw":160.116183},{"c":154.64,"h":160.9,"l":154.26,"n":15158,"o":160.9,"t":"2026-08-10T04:00:00Z","v":541280,"vw":155.935743},{"c":153.82,"h":156.02,"l":153.695,"n":16678,"o":154.78,"t":"2026-08-11T04:00:00Z","v":893800,"vw":154.750013},{"c":154.07,"h":155.17,"l":152.995,"n":13694,"o":153.54,"t":"2026-08-12T04:00:00Z","v":702858,"vw":154.198079},{"c":155.14,"h":156.83,"l":154.775,"n":14086,"o":155.57,"t":"2026-08-13T04:00:00Z","v":504908,"vw":155.73243},{"c":155.47,"h":157.45,"l":155.085,"n":14482,"o":155.57,"t":"2026-08-14T04:00:00Z","v":580317,"vw":155.814378},{"c":152.38,"h":154.685,"l":151.64,"n":12227,"o":154.64,"t":"2026-08-17T04:00:00Z","v":429825,"vw":152.5488},{"c":151.72,"h":153.925,"l":151.67,"n":17171,"o":153.03,"t":"2026-08-18T04:00:00Z","v":760200,"vw":152.457968},{"c":153.98,"h":154.41,"l":151,"n":14283,"o":151.76,"t":"2026-08-19T04:00:00Z","v":679497,"vw":153.406562},{"c":151.01,"h":154.45,"l":150.8,"n":12473,"o":153.94,"t":"2026-08-20T04:00:00Z","v":499351,"vw":151.774987},{"c":150.77,"h":151.485,"l":149.19,"n":13448,"o":150.825,"t":"2026-08-21T04:00:00Z","v":512912,"vw":150.381848},{"c":152.68,"h":152.9,"l":151.0101,"n":13046,"o":151.36,"t":"2026-08-24T04:00:00Z","v":472534,"vw":152.411197},{"c":151.85,"h":153.4599,"l":151.47,"n":12437,"o":152.98,"t":"2026-08-25T04:00:00Z","v":528034,"vw":152.140406},{"c":151.98,"h":153.059,"l":150.9195,"n":11509,"o":152.75,"t":"2026-08-26T04:00:00Z","v":358567,"vw":152.106523},{"c":150.59,"h":151.8313,"l":149.605,"n":11694,"o":150.78,"t":"2026-08-27T04:00:00Z","v":510514,"vw":150.333738},{"c":150.38,"h":154.72,"l":149.94,"n":10903,"o":150.88,"t":"2026-08-28T04:00:00Z","v":340575,"vw":150.458556},{"c":149.01,"h":150.4823,"l":147.77,"n":9358,"o":149.73,"t":"2026-08-31T04:00:00Z","v":394919,"vw":149.024777},{"c":151.08,"h":151.5,"l":148.9704,"n":14616,"o":149.94,"t":"2026-09-01T04:00:00Z","v":619199,"vw":150.817436},{"c":151.5,"h":152.16,"l":150.1059,"n":10599,"o":151.87,"t":"2026-09-02T04:00:00Z","v":464229,"vw":151.25936},{"c":151.55,"h":152.61,"l":151.11,"n":8543,"o":152.29,"t":"2026-09-03T04:00:00Z","v":298954,"vw":151.613592},{"c":150.76,"h":151.92,"l":150.505,"n":9327,"o":151.21,"t":"2026-09-04T04:00:00Z","v":322064,"vw":150.968857},{"c":149.94,"h":151.23,"l":149.685,"n":11443,"o":151.23,"t":"2026-09-08T04:00:00Z","v":347424,"vw":150.248629},{"c":148.83,"h":150,"l":148.36,"n":11676,"o":150,"t":"2026-09-09T04:00:00Z","v":345281,"vw":148.914932},{"c":147.7,"h":149.445,"l":147.21,"n":13615,"o":148.67,"t":"2026-09-10T04:00:00Z","v":446553,"vw":147.792655},{"c":149.08,"h":150.01,"l":147.88,"n":12071,"o":149.14,"t":"2026-09-11T04:00:00Z","v":370954,"vw":149.111992},{"c":149.78,"h":149.955,"l":148.41,"n":12336,"o":149.38,"t":"2026-09-14T04:00:00Z","v":331332,"vw":149.459591},{"c":147.82,"h":149.88,"l":147.02,"n":12020,"o":149.78,"t":"2026-09-15T04:00:00Z","v":507303,"vw":147.928615},{"c":147.53,"h":149.3075,"l":145.63,"n":12006,"o":147.37,"t":"2026-09-16T04:00:00Z","v":471050,"vw":147.70914},{"c":146.81,"h":148.61,"l":146.605,"n":14065,"o":147.82,"t":"2026-09-17T04:00:00Z","v":447415,"vw":147.077262},{"c":146.81,"h":147.24,"l":145.26,"n":13160,"o":146.27,"t":"2026-09-18T04:00:00Z","v":1466304,"vw":146.66907},{"c":146.08,"h":146.47,"l":145,"n":11821,"o":145.3,"t":"2026-09-21T04:00:00Z","v":480300,"vw":145.91185},{"c":145.13,"h":147.13,"l":144.86,"n":10626,"o":146.58,"t":"2026-09-22T04:00:00Z","v":508543,"vw":145.343743},{"c":144.22,"h":145.9998,"l":143.69,"n":13962,"o":144.33,"t":"2026-09-23T04:00:00Z","v":452669,"vw":144.498806},{"c":143.71,"h":144.845,"l":142.215,"n":12051,"o":144.21,"t":"2026-09-24T04:00:00Z","v":511232,"vw":143.531375},{"c":143.98,"h":144.18,"l":142.38,"n":12393,"o":144.18,"t":"2026-09-25T04:00:00Z","v":465724,"vw":143.549415},{"c":145.03,"h":145.17,"l":143.41,"n":15437,"o":143.63,"t":"2026-09-28T04:00:00Z","v":581490,"vw":144.826715},{"c":145.96,"h":146.62,"l":143.7853,"n":14394,"o":145.03,"t":"2026-09-29T04:00:00Z","v":466065,"vw":145.868374},{"c":144.11,"h":146.79,"l":143.85,"n":11141,"o":146.79,"t":"2026-09-30T04:00:00Z","v":594007,"vw":144.718242},{"c":143.34,"h":146.14,"l":141.68,"n":14735,"o":143.78,"t":"2026-10-01T04:00:00Z","v":646731,"vw":142.887866},{"c":144.12,"h":146.26,"l":143.205,"n":13036,"o":143.92,"t":"2026-10-02T04:00:00Z","v":727810,"vw":144.801455},{"c":143.93,"h":145.32,"l":142.45,"n":14287,"o":144.12,"t":"2026-10-05T04:00:00Z","v":897592,"vw":144.128642},{"c":144.74,"h":145.05,"l":143,"n":11513,"o":143.62,"t":"2026-10-06T04:00:00Z","v":548426,"vw":144.407397},{"c":143.24,"h":145.445,"l":142.64,"n":11060,"o":144.25,"t":"2026-10-07T04:00:00Z","v":471137,"vw":143.300113},{"c":145.7,"h":146.1799,"l":142.69,"n":14370,"o":143.38,"t":"2026-10-08T04:00:00Z","v":870609,"vw":144.966945},{"c":146.47,"h":147.315,"l":145.88,"n":10637,"o":146.52,"t":"2026-10-09T04:00:00Z","v":382562,"vw":146.547663},{"c":146.87,"h":147.65,"l":145.83,"n":10047,"o":146.92,"t":"2026-10-12T04:00:00Z","v":575830,"vw":146.876935},{"c":146.45,"h":148.32,"l":144.71,"n":12552,"o":147.935,"t":"2026-10-13T04:00:00Z","v":486622,"vw":146.031073},{"c":145.58,"h":146.64,"l":145.13,"n":8993,"o":145.82,"t":"2026-10-14T04:00:00Z","v":351828,"vw":145.585025},{"c":148.07,"h":148.72,"l":146.83,"n":13978,"o":147.12,"t":"2026-10-15T04:00:00Z","v":573782,"vw":147.941128},{"c":150.1,"h":151.13,"l":148.42,"n":13430,"o":149.2,"t":"2026-10-16T04:00:00Z","v":605803,"vw":149.931295},{"c":150.92,"h":151.17,"l":149.12,"n":14905,"o":149.12,"t":"2026-10-19T04:00:00Z","v":521452,"vw":150.708037},{"c":153.84,"h":154.305,"l":151.35,"n":12112,"o":151.75,"t":"2026-10-20T04:00:00Z","v":510876,"vw":153.546337},{"c":155.08,"h":155.64,"l":153.8425,"n":12185,"o":154.5,"t":"2026-10-21T04:00:00Z","v":441778,"vw":154.866272},{"c":157.51,"h":157.715,"l":154.575,"n":12488,"o":156.09,"t":"2026-10-22T04:00:00Z","v":566586,"vw":156.927697}],"volatilityBars":[{"c":146,"h":146,"l":146,"n":3,"o":146,"t":"2026-09-21T12:45:00Z","v":479,"vw":146},{"c":145.16,"h":145.16,"l":145.16,"n":1,"o":145.16,"t":"2026-09-21T13:15:00Z","v":260,"vw":145.16},{"c":145.82,"h":146,"l":145.0001,"n":160,"o":145.3,"t":"2026-09-21T13:30:00Z","v":6672,"vw":145.499278},{"c":145.44,"h":145.815,"l":145,"n":134,"o":145.815,"t":"2026-09-21T13:45:00Z","v":5175,"vw":145.559875},{"c":145.925,"h":145.925,"l":145.475,"n":131,"o":145.615,"t":"2026-09-21T14:00:00Z","v":2837,"vw":145.800524},{"c":146.18,"h":146.1952,"l":145.93,"n":189,"o":146,"t":"2026-09-21T14:15:00Z","v":7154,"vw":146.113941},{"c":146.245,"h":146.245,"l":146.155,"n":57,"o":146.2,"t":"2026-09-21T14:30:00Z","v":682,"vw":146.18875},{"c":146.005,"h":146.3063,"l":145.92,"n":226,"o":146.15,"t":"2026-09-21T14:45:00Z","v":4242,"vw":146.0763},{"c":146.13,"h":146.13,"l":145.91,"n":144,"o":146.01,"t":"2026-09-21T15:00:00Z","v":3120,"vw":145.963014},{"c":146,"h":146.36,"l":145.96,"n":311,"o":146.1001,"t":"2026-09-21T15:15:00Z","v":8570,"vw":146.044141},{"c":145.83,"h":145.995,"l":145.8,"n":138,"o":145.965,"t":"2026-09-21T15:30:00Z","v":3139,"vw":145.877267},{"c":145.8,"h":145.825,"l":145.79,"n":112,"o":145.81,"t":"2026-09-21T15:45:00Z","v":1929,"vw":145.81},{"c":145.835,"h":145.98,"l":145.79,"n":359,"o":145.8,"t":"2026-09-21T16:00:00Z","v":9487,"vw":145.877948},{"c":145.73,"h":145.95,"l":145.73,"n":158,"o":145.92,"t":"2026-09-21T16:15:00Z","v":3640,"vw":145.886641},{"c":145.68,"h":145.71,"l":145.63,"n":97,"o":145.71,"t":"2026-09-21T16:30:00Z","v":2610,"vw":145.697692},{"c":145.715,"h":145.84,"l":145.67,"n":189,"o":145.74,"t":"2026-09-21T16:45:00Z","v":3348,"vw":145.79125},{"c":145.52,"h":145.72,"l":145.52,"n":161,"o":145.61,"t":"2026-09-21T17:00:00Z","v":2864,"vw":145.6525},{"c":145.56,"h":145.74,"l":145.5,"n":269,"o":145.6,"t":"2026-09-21T17:15:00Z","v":10193,"vw":145.604708},{"c":145.42,"h":145.56,"l":145.42,"n":154,"o":145.56,"t":"2026-09-21T17:30:00Z","v":3163,"vw":145.487101},{"c":145.55,"h":145.56,"l":145.305,"n":258,"o":145.47,"t":"2026-09-21T17:45:00Z","v":6291,"vw":145.451949},{"c":145.575,"h":145.64,"l":145.56,"n":236,"o":145.565,"t":"2026-09-21T18:00:00Z","v":5343,"vw":145.588119},{"c":145.525,"h":145.65,"l":145.45,"n":462,"o":145.575,"t":"2026-09-21T18:15:00Z","v":11558,"vw":145.559042},{"c":145.635,"h":145.635,"l":145.49,"n":368,"o":145.53,"t":"2026-09-21T18:30:00Z","v":7285,"vw":145.56673},{"c":145.785,"h":145.85,"l":145.53,"n":743,"o":145.64,"t":"2026-09-21T18:45:00Z","v":32608,"vw":145.683643},{"c":145.51,"h":145.836,"l":145.435,"n":327,"o":145.836,"t":"2026-09-21T19:00:00Z","v":7176,"vw":145.669621},{"c":145.86,"h":145.99,"l":145.605,"n":747,"o":145.605,"t":"2026-09-21T19:15:00Z","v":21780,"vw":145.795477},{"c":145.865,"h":145.92,"l":145.63,"n":943,"o":145.87,"t":"2026-09-21T19:30:00Z","v":34426,"vw":145.825614},{"c":146.04,"h":146.47,"l":145.92,"n":1930,"o":145.92,"t":"2026-09-21T19:45:00Z","v":59944,"vw":146.156043},{"c":146.08,"h":146.08,"l":146.08,"n":69,"o":146.08,"t":"2026-09-21T20:00:00Z","v":165114,"vw":146.08},{"c":145.97,"h":145.97,"l":145.97,"n":14,"o":145.97,"t":"2026-09-21T22:45:00Z","v":177,"vw":145.97},{"c":146.695,"h":146.695,"l":145.84,"n":103,"o":146.58,"t":"2026-09-22T13:30:00Z","v":11390,"vw":146.561401},{"c":146.415,"h":146.48,"l":146.37,"n":42,"o":146.48,"t":"2026-09-22T13:45:00Z","v":1626,"vw":146.416063},{"c":146.2,"h":147.13,"l":146.2,"n":198,"o":146.715,"t":"2026-09-22T14:00:00Z","v":7335,"vw":146.763587},{"c":145.935,"h":146.45,"l":145.91,"n":280,"o":146.165,"t":"2026-09-22T14:15:00Z","v":10514,"vw":146.178145},{"c":145.685,"h":145.925,"l":145.65,"n":387,"o":145.9,"t":"2026-09-22T14:30:00Z","v":12966,"vw":145.697758},{"c":145.54,"h":145.72,"l":145.44,"n":270,"o":145.685,"t":"2026-09-22T14:45:00Z","v":9076,"vw":145.58931},{"c":145.43,"h":145.68,"l":145.305,"n":361,"o":145.66,"t":"2026-09-22T15:00:00Z","v":23645,"vw":145.488303},{"c":145.33,"h":145.46,"l":145.295,"n":204,"o":145.46,"t":"2026-09-22T15:15:00Z","v":13982,"vw":145.416927},{"c":145.365,"h":145.55,"l":145.31,"n":311,"o":145.41,"t":"2026-09-22T15:30:00Z","v":10549,"vw":145.42785},{"c":145.305,"h":145.38,"l":145.2099,"n":143,"o":145.28,"t":"2026-09-22T15:45:00Z","v":3638,"vw":145.272515},{"c":145.485,"h":145.63,"l":145.29,"n":216,"o":145.42,"t":"2026-09-22T16:00:00Z","v":9395,"vw":145.495067},{"c":145.385,"h":145.5,"l":145.33,"n":214,"o":145.47,"t":"2026-09-22T16:15:00Z","v":8407,"vw":145.407202},{"c":145.4,"h":145.49,"l":145.32,"n":243,"o":145.42,"t":"2026-09-22T16:30:00Z","v":6190,"vw":145.404394},{"c":145.54,"h":145.65,"l":145.32,"n":228,"o":145.41,"t":"2026-09-22T16:45:00Z","v":6020,"vw":145.478013},{"c":145.23,"h":145.65,"l":145.1244,"n":255,"o":145.565,"t":"2026-09-22T17:00:00Z","v":7830,"vw":145.499836},{"c":145.11,"h":145.235,"l":145.07,"n":224,"o":145.205,"t":"2026-09-22T17:15:00Z","v":5717,"vw":145.167585},{"c":145.065,"h":145.29,"l":145.02,"n":250,"o":145.155,"t":"2026-09-22T17:30:00Z","v":7951,"vw":145.191124},{"c":145.17,"h":145.22,"l":144.96,"n":354,"o":145.07,"t":"2026-09-22T17:45:00Z","v":8228,"vw":145.091848},{"c":145.39,"h":145.39,"l":145.17,"n":223,"o":145.17,"t":"2026-09-22T18:00:00Z","v":10610,"vw":145.254705},{"c":145.1572,"h":145.325,"l":145.115,"n":240,"o":145.325,"t":"2026-09-22T18:15:00Z","v":5406,"vw":145.206177},{"c":145.19,"h":145.245,"l":145.1,"n":239,"o":145.16,"t":"2026-09-22T18:30:00Z","v":6054,"vw":145.163868},{"c":144.865,"h":145.195,"l":144.86,"n":271,"o":145.14,"t":"2026-09-22T18:45:00Z","v":5078,"vw":145.020024},{"c":145.145,"h":145.21,"l":145,"n":408,"o":145,"t":"2026-09-22T19:00:00Z","v":14960,"vw":145.115617},{"c":145.485,"h":145.51,"l":145.205,"n":373,"o":145.24,"t":"2026-09-22T19:15:00Z","v":11136,"vw":145.396705},{"c":145.345,"h":145.59,"l":145.345,"n":686,"o":145.47,"t":"2026-09-22T19:30:00Z","v":21115,"vw":145.500668},{"c":145.185,"h":145.41,"l":144.87,"n":1578,"o":145.345,"t":"2026-09-22T19:45:00Z","v":52884,"vw":145.135706},{"c":145.13,"h":145.13,"l":145.13,"n":51,"o":145.13,"t":"2026-09-22T20:00:00Z","v":171343,"vw":145.13},{"c":144.695,"h":145.9998,"l":143.86,"n":98,"o":144.33,"t":"2026-09-23T13:30:00Z","v":6918,"vw":144.34285},{"c":143.69,"h":144.62,"l":143.69,"n":114,"o":144.62,"t":"2026-09-23T13:45:00Z","v":4422,"vw":144.169052},{"c":145.5,"h":145.5,"l":143.8977,"n":232,"o":144.09,"t":"2026-09-23T14:00:00Z","v":8769,"vw":144.851629},{"c":145.69,"h":145.99,"l":145.06,"n":410,"o":145.51,"t":"2026-09-23T14:15:00Z","v":19832,"vw":145.660725},{"c":145.42,"h":145.69,"l":145.34,"n":318,"o":145.66,"t":"2026-09-23T14:30:00Z","v":15083,"vw":145.544637},{"c":145.38,"h":145.6,"l":145.23,"n":331,"o":145.34,"t":"2026-09-23T14:45:00Z","v":8106,"vw":145.351835},{"c":145.57,"h":145.69,"l":145.245,"n":290,"o":145.245,"t":"2026-09-23T15:00:00Z","v":6197,"vw":145.515462},{"c":144.83,"h":145.365,"l":144.83,"n":277,"o":145.3,"t":"2026-09-23T15:15:00Z","v":6829,"vw":145.174055},{"c":144.99,"h":145.07,"l":144.75,"n":292,"o":144.99,"t":"2026-09-23T15:30:00Z","v":4284,"vw":144.945193},{"c":144.885,"h":145.04,"l":144.885,"n":250,"o":144.955,"t":"2026-09-23T15:45:00Z","v":5102,"vw":144.979743},{"c":144.92,"h":145.1699,"l":144.89,"n":170,"o":144.89,"t":"2026-09-23T16:00:00Z","v":2944,"vw":144.975801},{"c":144.615,"h":144.87,"l":144.615,"n":243,"o":144.82,"t":"2026-09-23T16:15:00Z","v":4386,"vw":144.772891},{"c":144.82,"h":144.82,"l":144.73,"n":241,"o":144.73,"t":"2026-09-23T16:30:00Z","v":3354,"vw":144.778182},{"c":144.57,"h":144.8,"l":144.56,"n":350,"o":144.8,"t":"2026-09-23T16:45:00Z","v":5654,"vw":144.681554},{"c":144.51,"h":144.76,"l":144.495,"n":278,"o":144.495,"t":"2026-09-23T17:00:00Z","v":4069,"vw":144.574701},{"c":144.57,"h":144.6,"l":144.475,"n":346,"o":144.53,"t":"2026-09-23T17:15:00Z","v":5899,"vw":144.548163},{"c":144.7,"h":144.76,"l":144.57,"n":375,"o":144.62,"t":"2026-09-23T17:30:00Z","v":7674,"vw":144.679085},{"c":144.985,"h":144.985,"l":144.72,"n":160,"o":144.72,"t":"2026-09-23T17:45:00Z","v":2994,"vw":144.844647},{"c":145,"h":145,"l":144.77,"n":282,"o":144.965,"t":"2026-09-23T18:00:00Z","v":5928,"vw":144.885522},{"c":144.7,"h":144.98,"l":144.7,"n":326,"o":144.98,"t":"2026-09-23T18:15:00Z","v":11883,"vw":144.865663},{"c":144.39,"h":144.7,"l":144.34,"n":390,"o":144.695,"t":"2026-09-23T18:30:00Z","v":17376,"vw":144.549201},{"c":144.4,"h":144.47,"l":144.25,"n":258,"o":144.27,"t":"2026-09-23T18:45:00Z","v":7477,"vw":144.377116},{"c":144.4025,"h":144.43,"l":144.24,"n":333,"o":144.33,"t":"2026-09-23T19:00:00Z","v":8796,"vw":144.317617},{"c":144.2132,"h":144.45,"l":144.2132,"n":389,"o":144.44,"t":"2026-09-23T19:15:00Z","v":10284,"vw":144.326364},{"c":144.375,"h":144.38,"l":144.115,"n":875,"o":144.31,"t":"2026-09-23T19:30:00Z","v":28548,"vw":144.290629},{"c":144.13,"h":144.45,"l":144.045,"n":1974,"o":144.35,"t":"2026-09-23T19:45:00Z","v":85471,"vw":144.236635},{"c":144.22,"h":144.22,"l":144.22,"n":27,"o":144.22,"t":"2026-09-23T20:00:00Z","v":100444,"vw":144.22},{"c":144.11,"h":144.845,"l":143.675,"n":187,"o":144.21,"t":"2026-09-24T13:30:00Z","v":9063,"vw":144.268145},{"c":144.29,"h":144.29,"l":144.005,"n":32,"o":144.005,"t":"2026-09-24T13:45:00Z","v":1586,"vw":144.098904},{"c":143.52,"h":143.83,"l":143.35,"n":222,"o":143.6,"t":"2026-09-24T14:00:00Z","v":6984,"vw":143.549808},{"c":143.045,"h":143.5461,"l":143.045,"n":297,"o":143.52,"t":"2026-09-24T14:15:00Z","v":12699,"vw":143.398672},{"c":142.98,"h":143.205,"l":142.83,"n":180,"o":142.95,"t":"2026-09-24T14:30:00Z","v":4574,"vw":143.025532},{"c":142.8599,"h":142.87,"l":142.58,"n":226,"o":142.77,"t":"2026-09-24T14:45:00Z","v":4616,"vw":142.75318},{"c":142.67,"h":142.7644,"l":142.6,"n":185,"o":142.705,"t":"2026-09-24T15:00:00Z","v":2699,"vw":142.675577},{"c":142.3175,"h":142.795,"l":142.3175,"n":546,"o":142.75,"t":"2026-09-24T15:15:00Z","v":22197,"vw":142.688845},{"c":142.77,"h":142.91,"l":142.43,"n":446,"o":142.46,"t":"2026-09-24T15:30:00Z","v":15034,"vw":142.597747},{"c":142.36,"h":142.795,"l":142.36,"n":391,"o":142.795,"t":"2026-09-24T15:45:00Z","v":14788,"vw":142.654072},{"c":142.68,"h":142.725,"l":142.215,"n":256,"o":142.3601,"t":"2026-09-24T16:00:00Z","v":9794,"vw":142.51639},{"c":143.5198,"h":143.5198,"l":142.84,"n":476,"o":142.84,"t":"2026-09-24T16:15:00Z","v":22637,"vw":143.104629},{"c":144.01,"h":144.01,"l":143.41,"n":254,"o":143.41,"t":"2026-09-24T16:30:00Z","v":10725,"vw":143.725919},{"c":143.9,"h":143.97,"l":143.73,"n":279,"o":143.92,"t":"2026-09-24T16:45:00Z","v":9234,"vw":143.879752},{"c":143.855,"h":143.92,"l":143.67,"n":275,"o":143.795,"t":"2026-09-24T17:00:00Z","v":13405,"vw":143.798722},{"c":144.03,"h":144.03,"l":143.67,"n":240,"o":143.81,"t":"2026-09-24T17:15:00Z","v":7815,"vw":143.825536},{"c":144.07,"h":144.3399,"l":144.065,"n":212,"o":144.1,"t":"2026-09-24T17:30:00Z","v":4088,"vw":144.189777},{"c":144.085,"h":144.21,"l":143.96,"n":164,"o":143.96,"t":"2026-09-24T17:45:00Z","v":3764,"vw":144.068268},{"c":143.805,"h":144.065,"l":143.805,"n":231,"o":144.065,"t":"2026-09-24T18:00:00Z","v":4891,"vw":143.887701},{"c":143.91,"h":144.03,"l":143.82,"n":356,"o":143.86,"t":"2026-09-24T18:15:00Z","v":10991,"vw":143.929964},{"c":143.7099,"h":143.94,"l":143.44,"n":563,"o":143.91,"t":"2026-09-24T18:30:00Z","v":30505,"vw":143.682246},{"c":143.45,"h":143.7,"l":143.13,"n":393,"o":143.7,"t":"2026-09-24T18:45:00Z","v":18395,"vw":143.495165},{"c":143.325,"h":143.67,"l":143.325,"n":280,"o":143.56,"t":"2026-09-24T19:00:00Z","v":7745,"vw":143.520185},{"c":143.3,"h":143.46,"l":143.29,"n":402,"o":143.31,"t":"2026-09-24T19:15:00Z","v":8181,"vw":143.378104},{"c":143.88,"h":143.9,"l":143.24,"n":834,"o":143.38,"t":"2026-09-24T19:30:00Z","v":27007,"vw":143.545831},{"c":143.64,"h":143.87,"l":143.43,"n":1937,"o":143.86,"t":"2026-09-24T19:45:00Z","v":62477,"vw":143.647426},{"c":143.71,"h":143.71,"l":143.71,"n":49,"o":143.71,"t":"2026-09-24T20:00:00Z","v":144313,"vw":143.71},{"c":146,"h":146,"l":146,"n":1,"o":146,"t":"2026-09-25T12:15:00Z","v":100,"vw":146},{"c":143.02,"h":144.18,"l":142.77,"n":210,"o":144.18,"t":"2026-09-25T13:30:00Z","v":22136,"vw":143.635233},{"c":142.96,"h":143.4299,"l":142.8,"n":168,"o":143.025,"t":"2026-09-25T13:45:00Z","v":8539,"vw":143.055883},{"c":143.32,"h":143.37,"l":142.4,"n":367,"o":143.175,"t":"2026-09-25T14:00:00Z","v":12278,"vw":142.840602},{"c":143.07,"h":143.4,"l":142.915,"n":395,"o":143.13,"t":"2026-09-25T14:15:00Z","v":28734,"vw":143.098586},{"c":142.88,"h":143.02,"l":142.66,"n":279,"o":143.02,"t":"2026-09-25T14:30:00Z","v":7728,"vw":142.869915},{"c":142.67,"h":143.04,"l":142.67,"n":196,"o":142.85,"t":"2026-09-25T14:45:00Z","v":4853,"vw":142.919355},{"c":142.62,"h":142.99,"l":142.62,"n":217,"o":142.78,"t":"2026-09-25T15:00:00Z","v":4249,"vw":142.76992},{"c":142.41,"h":142.77,"l":142.38,"n":207,"o":142.62,"t":"2026-09-25T15:15:00Z","v":5218,"vw":142.473387},{"c":142.66,"h":142.93,"l":142.485,"n":411,"o":142.59,"t":"2026-09-25T15:30:00Z","v":11211,"vw":142.669085},{"c":143.05,"h":143.05,"l":142.515,"n":255,"o":142.67,"t":"2026-09-25T15:45:00Z","v":7234,"vw":142.671171},{"c":143.49,"h":143.525,"l":143.27,"n":250,"o":143.41,"t":"2026-09-25T16:00:00Z","v":7787,"vw":143.348937},{"c":143.11,"h":143.44,"l":142.99,"n":244,"o":143.42,"t":"2026-09-25T16:15:00Z","v":7276,"vw":143.313438},{"c":143.23,"h":143.25,"l":143.007,"n":164,"o":143.21,"t":"2026-09-25T16:30:00Z","v":2658,"vw":143.157776},{"c":142.995,"h":143.07,"l":142.94,"n":247,"o":143,"t":"2026-09-25T16:45:00Z","v":10533,"vw":142.978304},{"c":143.52,"h":143.685,"l":143.09,"n":264,"o":143.09,"t":"2026-09-25T17:00:00Z","v":5995,"vw":143.415145},{"c":143.6,"h":143.6,"l":143.225,"n":127,"o":143.49,"t":"2026-09-25T17:15:00Z","v":4174,"vw":143.384056},{"c":143.62,"h":143.62,"l":143.435,"n":182,"o":143.45,"t":"2026-09-25T17:30:00Z","v":8309,"vw":143.495992},{"c":143.81,"h":143.84,"l":143.555,"n":370,"o":143.63,"t":"2026-09-25T17:45:00Z","v":10797,"vw":143.676038},{"c":143.6975,"h":143.835,"l":143.633,"n":213,"o":143.81,"t":"2026-09-25T18:00:00Z","v":5030,"vw":143.762871},{"c":143.415,"h":143.645,"l":143.1801,"n":304,"o":143.645,"t":"2026-09-25T18:15:00Z","v":11698,"vw":143.446023},{"c":143.2855,"h":143.62,"l":143.2855,"n":403,"o":143.405,"t":"2026-09-25T18:30:00Z","v":14566,"vw":143.475352},{"c":143.47,"h":143.55,"l":143.335,"n":282,"o":143.35,"t":"2026-09-25T18:45:00Z","v":6178,"vw":143.444822},{"c":143.37,"h":143.475,"l":143.29,"n":420,"o":143.475,"t":"2026-09-25T19:00:00Z","v":6649,"vw":143.386048},{"c":143.59,"h":143.68,"l":143.34,"n":496,"o":143.39,"t":"2026-09-25T19:15:00Z","v":15314,"vw":143.474437},{"c":143.585,"h":143.63,"l":143.38,"n":747,"o":143.56,"t":"2026-09-25T19:30:00Z","v":31125,"vw":143.494012},{"c":144.05,"h":144.14,"l":143.61,"n":2263,"o":143.61,"t":"2026-09-25T19:45:00Z","v":77075,"vw":143.9607},{"c":143.98,"h":143.98,"l":143.98,"n":34,"o":143.98,"t":"2026-09-25T20:00:00Z","v":99971,"vw":143.98},{"c":144.04,"h":144.15,"l":143.41,"n":196,"o":143.63,"t":"2026-09-28T13:30:00Z","v":9009,"vw":143.674558},{"c":144.4,"h":144.59,"l":144.02,"n":113,"o":144.02,"t":"2026-09-28T13:45:00Z","v":3078,"vw":144.502612},{"c":144.8,"h":144.8,"l":144.1,"n":284,"o":144.395,"t":"2026-09-28T14:00:00Z","v":6150,"vw":144.292935},{"c":144.44,"h":144.7052,"l":143.8447,"n":250,"o":144.605,"t":"2026-09-28T14:15:00Z","v":5152,"vw":144.500829},{"c":144.39,"h":144.66,"l":144.39,"n":228,"o":144.53,"t":"2026-09-28T14:30:00Z","v":4008,"vw":144.572703},{"c":144.12,"h":144.54,"l":144.12,"n":142,"o":144.485,"t":"2026-09-28T14:45:00Z","v":3305,"vw":144.421071},{"c":143.78,"h":144.2176,"l":143.78,"n":404,"o":144.16,"t":"2026-09-28T15:00:00Z","v":8831,"vw":144.019495},{"c":143.745,"h":143.965,"l":143.745,"n":403,"o":143.79,"t":"2026-09-28T15:15:00Z","v":7114,"vw":143.838085},{"c":144.33,"h":144.33,"l":143.87,"n":392,"o":143.87,"t":"2026-09-28T15:30:00Z","v":7765,"vw":144.17158},{"c":144.1375,"h":144.315,"l":144.1,"n":109,"o":144.315,"t":"2026-09-28T15:45:00Z","v":2016,"vw":144.214913},{"c":144.4265,"h":144.4265,"l":144.075,"n":194,"o":144.09,"t":"2026-09-28T16:00:00Z","v":4785,"vw":144.291384},{"c":144.63,"h":144.72,"l":144.26,"n":439,"o":144.43,"t":"2026-09-28T16:15:00Z","v":10548,"vw":144.61472},{"c":144.28,"h":144.42,"l":144.28,"n":89,"o":144.42,"t":"2026-09-28T16:30:00Z","v":1470,"vw":144.322021},{"c":144.595,"h":144.595,"l":144.205,"n":293,"o":144.38,"t":"2026-09-28T16:45:00Z","v":4870,"vw":144.396567},{"c":144.745,"h":144.89,"l":144.34,"n":360,"o":144.475,"t":"2026-09-28T17:00:00Z","v":10137,"vw":144.57767},{"c":144.44,"h":144.77,"l":144.34,"n":366,"o":144.575,"t":"2026-09-28T17:15:00Z","v":10033,"vw":144.451953},{"c":144.405,"h":144.52,"l":144.332,"n":338,"o":144.44,"t":"2026-09-28T17:30:00Z","v":8962,"vw":144.404513},{"c":144.5379,"h":144.5999,"l":144.3105,"n":303,"o":144.43,"t":"2026-09-28T17:45:00Z","v":8034,"vw":144.435909},{"c":144.485,"h":144.56,"l":144.46,"n":258,"o":144.465,"t":"2026-09-28T18:00:00Z","v":7920,"vw":144.479642},{"c":144.69,"h":144.69,"l":144.195,"n":480,"o":144.47,"t":"2026-09-28T18:15:00Z","v":9796,"vw":144.567082},{"c":144.6,"h":144.795,"l":144.565,"n":560,"o":144.74,"t":"2026-09-28T18:30:00Z","v":12656,"vw":144.678733},{"c":144.73,"h":144.75,"l":144.585,"n":388,"o":144.59,"t":"2026-09-28T18:45:00Z","v":10367,"vw":144.626187},{"c":144.6225,"h":144.73,"l":144.53,"n":587,"o":144.73,"t":"2026-09-28T19:00:00Z","v":13431,"vw":144.591555},{"c":144.725,"h":144.76,"l":144.5,"n":611,"o":144.63,"t":"2026-09-28T19:15:00Z","v":13509,"vw":144.635769},{"c":144.85,"h":144.85,"l":144.57,"n":913,"o":144.725,"t":"2026-09-28T19:30:00Z","v":29520,"vw":144.690363},{"c":144.86,"h":145.17,"l":144.43,"n":2838,"o":144.76,"t":"2026-09-28T19:45:00Z","v":117263,"vw":144.88165},{"c":145.03,"h":145.03,"l":145.03,"n":45,"o":145.03,"t":"2026-09-28T20:00:00Z","v":214776,"vw":145.03},{"c":146.4075,"h":146.62,"l":143.7853,"n":305,"o":145.03,"t":"2026-09-29T13:30:00Z","v":17405,"vw":145.482012},{"c":146.29,"h":146.555,"l":145.7,"n":322,"o":146.405,"t":"2026-09-29T13:45:00Z","v":16441,"vw":146.225218},{"c":145.91,"h":146.45,"l":145.645,"n":232,"o":146.285,"t":"2026-09-29T14:00:00Z","v":6331,"vw":146.092757},{"c":145.875,"h":146.26,"l":145.77,"n":454,"o":145.85,"t":"2026-09-29T14:15:00Z","v":23141,"vw":146.067462},{"c":145.61,"h":145.875,"l":145.395,"n":499,"o":145.875,"t":"2026-09-29T14:30:00Z","v":20165,"vw":145.554817},{"c":145.84,"h":145.97,"l":145.6525,"n":464,"o":145.68,"t":"2026-09-29T14:45:00Z","v":10576,"vw":145.761878},{"c":145.845,"h":146,"l":145.79,"n":286,"o":145.91,"t":"2026-09-29T15:00:00Z","v":5823,"vw":145.877841},{"c":145.69,"h":145.97,"l":145.69,"n":446,"o":145.855,"t":"2026-09-29T15:15:00Z","v":13854,"vw":145.840186},{"c":145.52,"h":145.785,"l":145.48,"n":261,"o":145.785,"t":"2026-09-29T15:30:00Z","v":5971,"vw":145.696432},{"c":145.67,"h":145.67,"l":145.5,"n":138,"o":145.5,"t":"2026-09-29T15:45:00Z","v":2380,"vw":145.57625},{"c":145.765,"h":145.85,"l":145.565,"n":370,"o":145.65,"t":"2026-09-29T16:00:00Z","v":6232,"vw":145.72331},{"c":145.455,"h":145.86,"l":145.4,"n":354,"o":145.77,"t":"2026-09-29T16:15:00Z","v":8285,"vw":145.778862},{"c":145.29,"h":145.505,"l":145.29,"n":277,"o":145.45,"t":"2026-09-29T16:30:00Z","v":6479,"vw":145.399222},{"c":145.5,"h":145.5,"l":145.24,"n":241,"o":145.29,"t":"2026-09-29T16:45:00Z","v":7328,"vw":145.394925},{"c":145.45,"h":145.57,"l":145.375,"n":327,"o":145.54,"t":"2026-09-29T17:00:00Z","v":7858,"vw":145.433193},{"c":145.54,"h":145.61,"l":145.49,"n":214,"o":145.49,"t":"2026-09-29T17:15:00Z","v":4009,"vw":145.543781},{"c":145.415,"h":145.62,"l":145.415,"n":383,"o":145.58,"t":"2026-09-29T17:30:00Z","v":6072,"vw":145.526896},{"c":145.22,"h":145.52,"l":145.22,"n":300,"o":145.52,"t":"2026-09-29T17:45:00Z","v":4927,"vw":145.365594},{"c":145.185,"h":145.44,"l":145.155,"n":395,"o":145.3,"t":"2026-09-29T18:00:00Z","v":9026,"vw":145.279895},{"c":145.45,"h":145.49,"l":145.18,"n":340,"o":145.18,"t":"2026-09-29T18:15:00Z","v":7091,"vw":145.403078},{"c":145.84,"h":145.955,"l":145.38,"n":457,"o":145.52,"t":"2026-09-29T18:30:00Z","v":10681,"vw":145.652171},{"c":145.78,"h":146,"l":145.6,"n":696,"o":145.835,"t":"2026-09-29T18:45:00Z","v":18760,"vw":145.752335},{"c":145.745,"h":145.84,"l":145.63,"n":421,"o":145.74,"t":"2026-09-29T19:00:00Z","v":13547,"vw":145.765797},{"c":146.045,"h":146.14,"l":145.37,"n":733,"o":145.67,"t":"2026-09-29T19:15:00Z","v":22734,"vw":145.677269},{"c":146.18,"h":146.24,"l":146.01,"n":1029,"o":146.03,"t":"2026-09-29T19:30:00Z","v":34729,"vw":146.107263},{"c":145.97,"h":146.46,"l":145.87,"n":1930,"o":146.19,"t":"2026-09-29T19:45:00Z","v":64642,"vw":146.148074},{"c":145.96,"h":145.96,"l":145.96,"n":36,"o":145.96,"t":"2026-09-29T20:00:00Z","v":86735,"vw":145.96},{"c":145.4,"h":145.8,"l":145.4,"n":11,"o":145.45,"t":"2026-09-30T08:00:00Z","v":1693,"vw":145.488616},{"c":145.9,"h":145.9,"l":145.9,"n":3,"o":145.9,"t":"2026-09-30T11:30:00Z","v":413,"vw":145.9},{"c":145.61,"h":146.79,"l":144.72,"n":551,"o":146.79,"t":"2026-09-30T13:30:00Z","v":38375,"vw":146.023977},{"c":145.68,"h":145.98,"l":145.24,"n":138,"o":145.315,"t":"2026-09-30T13:45:00Z","v":4415,"vw":145.677379},{"c":145.42,"h":145.74,"l":145.24,"n":311,"o":145.68,"t":"2026-09-30T14:00:00Z","v":9379,"vw":145.530536},{"c":145.06,"h":145.465,"l":144.844,"n":246,"o":145.41,"t":"2026-09-30T14:15:00Z","v":9559,"vw":145.259943},{"c":145.135,"h":145.257,"l":144.86,"n":355,"o":145.075,"t":"2026-09-30T14:30:00Z","v":8153,"vw":145.009647},{"c":145.69,"h":145.75,"l":145.06,"n":431,"o":145.125,"t":"2026-09-30T14:45:00Z","v":16303,"vw":145.427822},{"c":145.65,"h":145.69,"l":145.48,"n":394,"o":145.67,"t":"2026-09-30T15:00:00Z","v":20557,"vw":145.619396},{"c":145.67,"h":145.67,"l":145.5,"n":155,"o":145.575,"t":"2026-09-30T15:15:00Z","v":3082,"vw":145.565506},{"c":145.385,"h":145.67,"l":145.385,"n":249,"o":145.67,"t":"2026-09-30T15:30:00Z","v":7337,"vw":145.558031},{"c":145.42,"h":145.47,"l":145.4,"n":69,"o":145.4,"t":"2026-09-30T15:45:00Z","v":1891,"vw":145.425371},{"c":145.285,"h":145.7,"l":145.2,"n":397,"o":145.48,"t":"2026-09-30T16:00:00Z","v":31404,"vw":145.606303},{"c":145.215,"h":145.25,"l":145.215,"n":29,"o":145.25,"t":"2026-09-30T16:15:00Z","v":787,"vw":145.243716},{"c":145.48,"h":145.48,"l":145.29,"n":126,"o":145.29,"t":"2026-09-30T16:30:00Z","v":2656,"vw":145.381562},{"c":145.5425,"h":145.61,"l":145.33,"n":244,"o":145.45,"t":"2026-09-30T16:45:00Z","v":9861,"vw":145.436819},{"c":145.37,"h":145.834,"l":145.29,"n":316,"o":145.5,"t":"2026-09-30T17:00:00Z","v":7977,"vw":145.425562},{"c":145.46,"h":145.53,"l":145.25,"n":313,"o":145.36,"t":"2026-09-30T17:15:00Z","v":18255,"vw":145.340477},{"c":145.48,"h":145.56,"l":145.32,"n":165,"o":145.49,"t":"2026-09-30T17:30:00Z","v":5007,"vw":145.434969},{"c":145.34,"h":145.44,"l":145.25,"n":105,"o":145.42,"t":"2026-09-30T17:45:00Z","v":3000,"vw":145.340063},{"c":145.505,"h":145.56,"l":145.365,"n":375,"o":145.44,"t":"2026-09-30T18:00:00Z","v":11678,"vw":145.447747},{"c":145.26,"h":145.51,"l":145.26,"n":285,"o":145.505,"t":"2026-09-30T18:15:00Z","v":8081,"vw":145.421366},{"c":144.75,"h":145.345,"l":144.75,"n":274,"o":145.345,"t":"2026-09-30T18:30:00Z","v":8454,"vw":145.062169},{"c":144.765,"h":144.899,"l":144.34,"n":327,"o":144.82,"t":"2026-09-30T18:45:00Z","v":11973,"vw":144.656924},{"c":144.66,"h":144.75,"l":144.535,"n":352,"o":144.73,"t":"2026-09-30T19:00:00Z","v":10183,"vw":144.658917},{"c":144.52,"h":144.73,"l":144.43,"n":436,"o":144.59,"t":"2026-09-30T19:15:00Z","v":10561,"vw":144.638321},{"c":144.435,"h":144.59,"l":144.38,"n":614,"o":144.54,"t":"2026-09-30T19:30:00Z","v":18176,"vw":144.486127},{"c":144.12,"h":144.6,"l":143.85,"n":1921,"o":144.435,"t":"2026-09-30T19:45:00Z","v":89053,"vw":144.183935},{"c":144.11,"h":144.11,"l":144.11,"n":40,"o":144.11,"t":"2026-09-30T20:00:00Z","v":205368,"vw":144.11},{"c":143.385,"h":146.14,"l":143,"n":441,"o":143.78,"t":"2026-10-01T13:30:00Z","v":22874,"vw":143.638434},{"c":142.21,"h":143.58,"l":142.21,"n":282,"o":143.41,"t":"2026-10-01T13:45:00Z","v":13114,"vw":142.94837},{"c":142.61,"h":143.21,"l":142.17,"n":211,"o":142.5,"t":"2026-10-01T14:00:00Z","v":9265,"vw":142.838203},{"c":142.8475,"h":143.645,"l":142.82,"n":331,"o":142.86,"t":"2026-10-01T14:15:00Z","v":12010,"vw":143.268598},{"c":143.08,"h":143.16,"l":142.74,"n":392,"o":142.93,"t":"2026-10-01T14:30:00Z","v":12407,"vw":142.945385},{"c":142.55,"h":143.085,"l":142.55,"n":340,"o":143.085,"t":"2026-10-01T14:45:00Z","v":8597,"vw":142.855781},{"c":142.01,"h":142.41,"l":142.01,"n":476,"o":142.41,"t":"2026-10-01T15:00:00Z","v":15205,"vw":142.183676},{"c":142.035,"h":142.34,"l":141.98,"n":453,"o":142.1,"t":"2026-10-01T15:15:00Z","v":10638,"vw":142.140979},{"c":142.45,"h":142.6,"l":141.68,"n":464,"o":141.8426,"t":"2026-10-01T15:30:00Z","v":12773,"vw":142.182636},{"c":142.16,"h":142.445,"l":142.09,"n":370,"o":142.42,"t":"2026-10-01T15:45:00Z","v":16052,"vw":142.271232},{"c":142.265,"h":142.4,"l":142.11,"n":457,"o":142.265,"t":"2026-10-01T16:00:00Z","v":22568,"vw":142.315384},{"c":142.265,"h":142.32,"l":141.93,"n":673,"o":142.29,"t":"2026-10-01T16:15:00Z","v":35601,"vw":142.185444},{"c":142.5475,"h":142.64,"l":142.265,"n":687,"o":142.265,"t":"2026-10-01T16:30:00Z","v":41683,"vw":142.503463},{"c":142.36,"h":142.81,"l":142.185,"n":536,"o":142.64,"t":"2026-10-01T16:45:00Z","v":16356,"vw":142.535079},{"c":142.27,"h":142.56,"l":142.27,"n":233,"o":142.275,"t":"2026-10-01T17:00:00Z","v":10753,"vw":142.336879},{"c":142.25,"h":142.765,"l":142.17,"n":455,"o":142.215,"t":"2026-10-01T17:15:00Z","v":19409,"vw":142.44271},{"c":142.61,"h":142.74,"l":142.405,"n":345,"o":142.5,"t":"2026-10-01T17:30:00Z","v":10555,"vw":142.547807},{"c":142.29,"h":142.78,"l":142.29,"n":228,"o":142.675,"t":"2026-10-01T17:45:00Z","v":4925,"vw":142.531769},{"c":142.5825,"h":142.66,"l":142.33,"n":162,"o":142.425,"t":"2026-10-01T18:00:00Z","v":5884,"vw":142.568631},{"c":142.71,"h":142.74,"l":142.29,"n":462,"o":142.59,"t":"2026-10-01T18:15:00Z","v":13879,"vw":142.455359},{"c":142.44,"h":142.73,"l":142.33,"n":401,"o":142.69,"t":"2026-10-01T18:30:00Z","v":13830,"vw":142.595723},{"c":142.44,"h":142.53,"l":142.13,"n":430,"o":142.435,"t":"2026-10-01T18:45:00Z","v":11377,"vw":142.334571},{"c":142.46,"h":142.53,"l":142.25,"n":460,"o":142.39,"t":"2026-10-01T19:00:00Z","v":14405,"vw":142.366763},{"c":143.165,"h":143.2351,"l":142.5,"n":817,"o":142.51,"t":"2026-10-01T19:15:00Z","v":33073,"vw":143.071376},{"c":143.455,"h":143.46,"l":143.19,"n":866,"o":143.2,"t":"2026-10-01T19:30:00Z","v":44457,"vw":143.319611},{"c":143.35,"h":143.48,"l":143.1,"n":2455,"o":143.4,"t":"2026-10-01T19:45:00Z","v":101557,"vw":143.305632},{"c":143.34,"h":143.34,"l":143.34,"n":39,"o":143.34,"t":"2026-10-01T20:00:00Z","v":99400,"vw":143.34},{"c":143.2,"h":143.2,"l":143.2,"n":1,"o":143.2,"t":"2026-10-01T22:00:00Z","v":100,"vw":143.2},{"c":145.38,"h":145.38,"l":143.205,"n":280,"o":143.92,"t":"2026-10-02T13:30:00Z","v":40179,"vw":143.852302},{"c":145.63,"h":146.26,"l":145.17,"n":277,"o":145.25,"t":"2026-10-02T13:45:00Z","v":61019,"vw":145.294423},{"c":145.655,"h":145.83,"l":145.18,"n":402,"o":145.24,"t":"2026-10-02T14:00:00Z","v":48317,"vw":145.419255},{"c":145.635,"h":145.745,"l":145.43,"n":308,"o":145.49,"t":"2026-10-02T14:15:00Z","v":58008,"vw":145.501109},{"c":146.055,"h":146.0999,"l":145.56,"n":210,"o":145.665,"t":"2026-10-02T14:30:00Z","v":8411,"vw":145.693995},{"c":145.74,"h":146.1325,"l":145.58,"n":341,"o":146.115,"t":"2026-10-02T14:45:00Z","v":17142,"vw":145.958073},{"c":145.345,"h":145.83,"l":145.2,"n":264,"o":145.7875,"t":"2026-10-02T15:00:00Z","v":6491,"vw":145.490078},{"c":145.135,"h":145.34,"l":145.05,"n":218,"o":145.33,"t":"2026-10-02T15:15:00Z","v":5479,"vw":145.18343},{"c":145.51,"h":145.6,"l":145.19,"n":428,"o":145.2325,"t":"2026-10-02T15:30:00Z","v":9416,"vw":145.35953},{"c":145.2,"h":145.67,"l":145.2,"n":365,"o":145.555,"t":"2026-10-02T15:45:00Z","v":6761,"vw":145.51204},{"c":145.15,"h":145.46,"l":145.07,"n":358,"o":145.315,"t":"2026-10-02T16:00:00Z","v":9185,"vw":145.299437},{"c":145.045,"h":145.2475,"l":145.01,"n":208,"o":145.155,"t":"2026-10-02T16:15:00Z","v":4467,"vw":145.129584},{"c":145.405,"h":145.405,"l":145.08,"n":295,"o":145.11,"t":"2026-10-02T16:30:00Z","v":10902,"vw":145.139622},{"c":145.3,"h":145.4,"l":145.16,"n":398,"o":145.4,"t":"2026-10-02T16:45:00Z","v":13783,"vw":145.277383},{"c":145.39,"h":145.51,"l":145.3,"n":238,"o":145.395,"t":"2026-10-02T17:00:00Z","v":8854,"vw":145.387145},{"c":145.2,"h":145.47,"l":145.19,"n":343,"o":145.365,"t":"2026-10-02T17:15:00Z","v":6724,"vw":145.284604},{"c":145.32,"h":145.32,"l":145.12,"n":253,"o":145.27,"t":"2026-10-02T17:30:00Z","v":9869,"vw":145.223742},{"c":145.1,"h":145.32,"l":145,"n":384,"o":145.23,"t":"2026-10-02T17:45:00Z","v":19188,"vw":145.193378},{"c":145.035,"h":145.1,"l":144.86,"n":502,"o":145.08,"t":"2026-10-02T18:00:00Z","v":25347,"vw":144.998431},{"c":144.74,"h":145.12,"l":144.68,"n":390,"o":145.09,"t":"2026-10-02T18:15:00Z","v":16428,"vw":144.981332},{"c":144.69,"h":144.79,"l":144.59,"n":284,"o":144.785,"t":"2026-10-02T18:30:00Z","v":13810,"vw":144.703684},{"c":144.93,"h":144.965,"l":144.695,"n":530,"o":144.695,"t":"2026-10-02T18:45:00Z","v":20215,"vw":144.873306},{"c":144.905,"h":145.2048,"l":144.64,"n":395,"o":144.85,"t":"2026-10-02T19:00:00Z","v":14377,"vw":144.940886},{"c":144.42,"h":145.34,"l":144.42,"n":608,"o":144.91,"t":"2026-10-02T19:15:00Z","v":19589,"vw":144.801917},{"c":144.36,"h":144.63,"l":144.12,"n":684,"o":144.37,"t":"2026-10-02T19:30:00Z","v":25600,"vw":144.383767},{"c":144.1,"h":144.62,"l":143.8,"n":2120,"o":144.32,"t":"2026-10-02T19:45:00Z","v":88979,"vw":144.113613},{"c":144.12,"h":144.12,"l":144.12,"n":40,"o":144.12,"t":"2026-10-02T20:00:00Z","v":134589,"vw":144.12},{"c":144.12,"h":144.12,"l":144.12,"n":1,"o":144.12,"t":"2026-10-02T20:15:00Z","v":150,"vw":144.12},{"c":143.585,"h":144.19,"l":143.585,"n":85,"o":144.12,"t":"2026-10-05T13:30:00Z","v":4372,"vw":144.04826},{"c":143.25,"h":143.25,"l":142.45,"n":221,"o":142.99,"t":"2026-10-05T13:45:00Z","v":12738,"vw":142.711195},{"c":144.355,"h":144.5,"l":142.55,"n":199,"o":143.33,"t":"2026-10-05T14:00:00Z","v":17228,"vw":143.898608},{"c":144.5,"h":144.785,"l":144.225,"n":257,"o":144.225,"t":"2026-10-05T14:15:00Z","v":9680,"vw":144.395156},{"c":144.31,"h":144.56,"l":144.04,"n":472,"o":144.34,"t":"2026-10-05T14:30:00Z","v":21667,"vw":144.274209},{"c":144.13,"h":144.41,"l":143.755,"n":480,"o":144.185,"t":"2026-10-05T14:45:00Z","v":33426,"vw":144.135224},{"c":144.025,"h":144.07,"l":143.91,"n":301,"o":144.04,"t":"2026-10-05T15:00:00Z","v":10196,"vw":143.990297},{"c":143.82,"h":144.0275,"l":143.62,"n":255,"o":144.015,"t":"2026-10-05T15:15:00Z","v":8736,"vw":143.897301},{"c":144.2711,"h":144.34,"l":144.14,"n":370,"o":144.23,"t":"2026-10-05T15:30:00Z","v":25085,"vw":144.27156},{"c":144.465,"h":144.475,"l":144.21,"n":252,"o":144.295,"t":"2026-10-05T15:45:00Z","v":6924,"vw":144.357474},{"c":144.58,"h":144.68,"l":144.42,"n":474,"o":144.435,"t":"2026-10-05T16:00:00Z","v":20852,"vw":144.521706},{"c":144.615,"h":144.67,"l":144.38,"n":317,"o":144.58,"t":"2026-10-05T16:15:00Z","v":20313,"vw":144.531893},{"c":145.01,"h":145.01,"l":144.635,"n":218,"o":144.665,"t":"2026-10-05T16:30:00Z","v":5233,"vw":144.81535},{"c":145.14,"h":145.14,"l":144.84,"n":223,"o":144.95,"t":"2026-10-05T16:45:00Z","v":27552,"vw":144.859167},{"c":145.2425,"h":145.32,"l":145.16,"n":160,"o":145.18,"t":"2026-10-05T17:00:00Z","v":3370,"vw":145.227761},{"c":144.97,"h":145.21,"l":144.97,"n":358,"o":145.21,"t":"2026-10-05T17:15:00Z","v":10098,"vw":145.098483},{"c":145.075,"h":145.075,"l":144.8,"n":255,"o":144.835,"t":"2026-10-05T17:30:00Z","v":8756,"vw":144.97443},{"c":145.115,"h":145.24,"l":145,"n":225,"o":145.07,"t":"2026-10-05T17:45:00Z","v":8982,"vw":145.10324},{"c":144.83,"h":145.155,"l":144.83,"n":306,"o":145.155,"t":"2026-10-05T18:00:00Z","v":8218,"vw":144.997583},{"c":144.915,"h":144.975,"l":144.79,"n":337,"o":144.79,"t":"2026-10-05T18:15:00Z","v":8421,"vw":144.894119},{"c":145.0699,"h":145.075,"l":144.77,"n":284,"o":144.8404,"t":"2026-10-05T18:30:00Z","v":10107,"vw":144.951711},{"c":144.8,"h":145.065,"l":144.75,"n":460,"o":144.95,"t":"2026-10-05T18:45:00Z","v":12754,"vw":144.982187},{"c":144.82,"h":144.875,"l":144.51,"n":528,"o":144.875,"t":"2026-10-05T19:00:00Z","v":16024,"vw":144.722},{"c":144.745,"h":144.825,"l":144.63,"n":631,"o":144.825,"t":"2026-10-05T19:15:00Z","v":22479,"vw":144.720292},{"c":144.49,"h":144.87,"l":144.49,"n":995,"o":144.745,"t":"2026-10-05T19:30:00Z","v":35394,"vw":144.762574},{"c":143.92,"h":144.505,"l":143.6,"n":3189,"o":144.505,"t":"2026-10-05T19:45:00Z","v":121362,"vw":143.991922},{"c":143.93,"h":144.027,"l":143.93,"n":43,"o":144.027,"t":"2026-10-05T20:00:00Z","v":370926,"vw":143.930029},{"c":144.085,"h":144.235,"l":143,"n":444,"o":143.62,"t":"2026-10-06T13:30:00Z","v":10009,"vw":143.856038},{"c":144.3,"h":144.655,"l":144.07,"n":228,"o":144.095,"t":"2026-10-06T13:45:00Z","v":12863,"vw":144.39989},{"c":143.87,"h":144.66,"l":143.865,"n":290,"o":144.3,"t":"2026-10-06T14:00:00Z","v":16377,"vw":144.344401},{"c":143.56,"h":143.975,"l":143.51,"n":169,"o":143.675,"t":"2026-10-06T14:15:00Z","v":17912,"vw":143.803211},{"c":143.31,"h":143.975,"l":143.31,"n":176,"o":143.405,"t":"2026-10-06T14:30:00Z","v":7049,"vw":143.822498},{"c":143.4703,"h":143.81,"l":143.36,"n":141,"o":143.36,"t":"2026-10-06T14:45:00Z","v":10648,"vw":143.479458},{"c":143.77,"h":144.0275,"l":143.69,"n":180,"o":143.85,"t":"2026-10-06T15:00:00Z","v":5727,"vw":143.855801},{"c":143.81,"h":144.105,"l":143.63,"n":244,"o":143.83,"t":"2026-10-06T15:15:00Z","v":7950,"vw":143.801638},{"c":143.895,"h":143.935,"l":143.6,"n":298,"o":143.825,"t":"2026-10-06T15:30:00Z","v":8126,"vw":143.76824},{"c":143.68,"h":143.87,"l":143.68,"n":135,"o":143.87,"t":"2026-10-06T15:45:00Z","v":3048,"vw":143.782183},{"c":143.925,"h":143.96,"l":143.71,"n":172,"o":143.725,"t":"2026-10-06T16:00:00Z","v":6018,"vw":143.90358},{"c":144.165,"h":144.165,"l":144,"n":194,"o":144,"t":"2026-10-06T16:15:00Z","v":4476,"vw":144.121198},{"c":144.02,"h":144.165,"l":143.895,"n":259,"o":144.165,"t":"2026-10-06T16:30:00Z","v":13460,"vw":144.024565},{"c":143.815,"h":144,"l":143.815,"n":148,"o":143.92,"t":"2026-10-06T16:45:00Z","v":5976,"vw":143.842076},{"c":143.815,"h":143.93,"l":143.73,"n":273,"o":143.77,"t":"2026-10-06T17:00:00Z","v":25053,"vw":143.869104},{"c":144,"h":144.1,"l":143.75,"n":217,"o":143.8125,"t":"2026-10-06T17:15:00Z","v":5600,"vw":143.884329},{"c":144.125,"h":144.175,"l":143.89,"n":255,"o":143.99,"t":"2026-10-06T17:30:00Z","v":8402,"vw":144.029812},{"c":144.33,"h":144.4,"l":144.165,"n":270,"o":144.205,"t":"2026-10-06T17:45:00Z","v":11058,"vw":144.221745},{"c":144.245,"h":144.335,"l":144.21,"n":143,"o":144.335,"t":"2026-10-06T18:00:00Z","v":3023,"vw":144.281678},{"c":144.23,"h":144.34,"l":144.08,"n":258,"o":144.34,"t":"2026-10-06T18:15:00Z","v":7526,"vw":144.185833},{"c":144.19,"h":144.405,"l":144.1439,"n":516,"o":144.24,"t":"2026-10-06T18:30:00Z","v":25663,"vw":144.317409},{"c":144.58,"h":144.68,"l":144.16,"n":317,"o":144.16,"t":"2026-10-06T18:45:00Z","v":18667,"vw":144.423519},{"c":144.645,"h":144.72,"l":144.525,"n":319,"o":144.69,"t":"2026-10-06T19:00:00Z","v":9690,"vw":144.595844},{"c":144.45,"h":144.67,"l":144.38,"n":501,"o":144.645,"t":"2026-10-06T19:15:00Z","v":13621,"vw":144.535549},{"c":144.38,"h":144.56,"l":144.28,"n":834,"o":144.37,"t":"2026-10-06T19:30:00Z","v":29972,"vw":144.440593},{"c":144.74,"h":145.05,"l":144.28,"n":2052,"o":144.38,"t":"2026-10-06T19:45:00Z","v":85904,"vw":144.604116},{"c":144.74,"h":144.74,"l":144.74,"n":40,"o":144.74,"t":"2026-10-06T20:00:00Z","v":149465,"vw":144.74},{"c":144.74,"h":144.74,"l":144.74,"n":1,"o":144.74,"t":"2026-10-06T20:15:00Z","v":300,"vw":144.74},{"c":143.92,"h":145.445,"l":143.92,"n":286,"o":144.25,"t":"2026-10-07T13:30:00Z","v":24652,"vw":144.747854},{"c":143.45,"h":143.92,"l":143.38,"n":184,"o":143.92,"t":"2026-10-07T13:45:00Z","v":5088,"vw":143.552255},{"c":142.925,"h":143.18,"l":142.745,"n":210,"o":143.135,"t":"2026-10-07T14:00:00Z","v":8111,"vw":143.029125},{"c":143.32,"h":143.39,"l":142.835,"n":273,"o":142.925,"t":"2026-10-07T14:15:00Z","v":13805,"vw":143.201567},{"c":142.99,"h":143.34,"l":142.99,"n":233,"o":143.24,"t":"2026-10-07T14:30:00Z","v":6445,"vw":143.216369},{"c":142.95,"h":143.22,"l":142.815,"n":235,"o":142.945,"t":"2026-10-07T14:45:00Z","v":11736,"vw":142.977918},{"c":142.775,"h":143.105,"l":142.75,"n":203,"o":143.085,"t":"2026-10-07T15:00:00Z","v":5260,"vw":142.966229},{"c":142.75,"h":142.775,"l":142.6525,"n":148,"o":142.775,"t":"2026-10-07T15:15:00Z","v":3724,"vw":142.685122},{"c":142.68,"h":142.79,"l":142.64,"n":251,"o":142.76,"t":"2026-10-07T15:30:00Z","v":7033,"vw":142.701965},{"c":142.905,"h":142.91,"l":142.66,"n":184,"o":142.88,"t":"2026-10-07T15:45:00Z","v":5512,"vw":142.779627},{"c":143.07,"h":143.07,"l":142.865,"n":148,"o":142.925,"t":"2026-10-07T16:00:00Z","v":3977,"vw":142.962743},{"c":143.005,"h":143.13,"l":142.9,"n":133,"o":143.13,"t":"2026-10-07T16:15:00Z","v":3813,"vw":143.058337},{"c":142.8692,"h":143.005,"l":142.83,"n":78,"o":143,"t":"2026-10-07T16:30:00Z","v":2730,"vw":142.911477},{"c":143.215,"h":143.3,"l":143.04,"n":213,"o":143.04,"t":"2026-10-07T16:45:00Z","v":9792,"vw":143.226255},{"c":143.605,"h":143.605,"l":143.28,"n":227,"o":143.28,"t":"2026-10-07T17:00:00Z","v":5450,"vw":143.40874},{"c":143.665,"h":143.79,"l":143.55,"n":141,"o":143.56,"t":"2026-10-07T17:15:00Z","v":3427,"vw":143.681938},{"c":143.39,"h":143.55,"l":143.39,"n":198,"o":143.55,"t":"2026-10-07T17:30:00Z","v":5468,"vw":143.452497},{"c":143.31,"h":143.47,"l":143.26,"n":168,"o":143.3,"t":"2026-10-07T17:45:00Z","v":5166,"vw":143.37377},{"c":143.39,"h":143.5,"l":143.21,"n":200,"o":143.21,"t":"2026-10-07T18:00:00Z","v":5954,"vw":143.346402},{"c":143.835,"h":143.835,"l":143.355,"n":211,"o":143.38,"t":"2026-10-07T18:15:00Z","v":5575,"vw":143.534516},{"c":143.38,"h":143.8259,"l":143.365,"n":248,"o":143.79,"t":"2026-10-07T18:30:00Z","v":7044,"vw":143.60553},{"c":143.34,"h":143.44,"l":143.19,"n":282,"o":143.44,"t":"2026-10-07T18:45:00Z","v":7528,"vw":143.295015},{"c":143.16,"h":143.35,"l":142.98,"n":385,"o":143.35,"t":"2026-10-07T19:00:00Z","v":11334,"vw":143.142939},{"c":143.17,"h":143.27,"l":143.015,"n":573,"o":143.015,"t":"2026-10-07T19:15:00Z","v":16853,"vw":143.175601},{"c":142.92,"h":143.25,"l":142.71,"n":965,"o":143.25,"t":"2026-10-07T19:30:00Z","v":27140,"vw":142.923042},{"c":143.22,"h":143.475,"l":142.92,"n":2382,"o":142.92,"t":"2026-10-07T19:45:00Z","v":99614,"vw":143.147538},{"c":143.24,"h":143.24,"l":143.24,"n":22,"o":143.24,"t":"2026-10-07T20:00:00Z","v":114325,"vw":143.24},{"c":143.24,"h":143.24,"l":143.24,"n":1,"o":143.24,"t":"2026-10-07T20:15:00Z","v":600,"vw":143.24},{"c":143.24,"h":143.24,"l":143.24,"n":1,"o":143.24,"t":"2026-10-07T20:30:00Z","v":200,"vw":143.24},{"c":143.4,"h":143.5,"l":142.69,"n":142,"o":143.38,"t":"2026-10-08T13:30:00Z","v":6430,"vw":143.339156},{"c":143.265,"h":143.54,"l":143.265,"n":80,"o":143.515,"t":"2026-10-08T13:45:00Z","v":8804,"vw":143.476975},{"c":143.19,"h":143.4297,"l":143.0564,"n":138,"o":143.18,"t":"2026-10-08T14:00:00Z","v":7672,"vw":143.321132},{"c":143.41,"h":143.41,"l":143.18,"n":128,"o":143.18,"t":"2026-10-08T14:15:00Z","v":2559,"vw":143.286976},{"c":143.24,"h":143.44,"l":143.24,"n":130,"o":143.315,"t":"2026-10-08T14:30:00Z","v":3554,"vw":143.381324},{"c":143.69,"h":143.785,"l":143.23,"n":438,"o":143.23,"t":"2026-10-08T14:45:00Z","v":31857,"vw":143.575812},{"c":143.43,"h":144.096,"l":143.43,"n":373,"o":143.755,"t":"2026-10-08T15:00:00Z","v":19069,"vw":143.885445},{"c":143.75,"h":143.75,"l":143.43,"n":280,"o":143.5,"t":"2026-10-08T15:15:00Z","v":8263,"vw":143.556504},{"c":143.485,"h":143.755,"l":143.24,"n":300,"o":143.745,"t":"2026-10-08T15:30:00Z","v":11961,"vw":143.523213},{"c":143.06,"h":143.49,"l":142.9946,"n":525,"o":143.49,"t":"2026-10-08T15:45:00Z","v":24686,"vw":143.240505},{"c":143.845,"h":143.845,"l":143.26,"n":299,"o":143.405,"t":"2026-10-08T16:00:00Z","v":34053,"vw":143.403887},{"c":143.95,"h":144.17,"l":143.7,"n":543,"o":143.8,"t":"2026-10-08T16:15:00Z","v":37125,"vw":143.889455},{"c":144.65,"h":144.69,"l":143.945,"n":338,"o":143.945,"t":"2026-10-08T16:30:00Z","v":22517,"vw":144.111785},{"c":144.94,"h":145.16,"l":144.475,"n":359,"o":144.5,"t":"2026-10-08T16:45:00Z","v":20545,"vw":144.715666},{"c":145.22,"h":145.46,"l":144.89,"n":640,"o":144.925,"t":"2026-10-08T17:00:00Z","v":71896,"vw":145.0348},{"c":145.32,"h":145.59,"l":145.145,"n":425,"o":145.31,"t":"2026-10-08T17:15:00Z","v":14512,"vw":145.33212},{"c":145.35,"h":145.35,"l":145.08,"n":353,"o":145.26,"t":"2026-10-08T17:30:00Z","v":11707,"vw":145.25332},{"c":145.295,"h":145.535,"l":145.23,"n":480,"o":145.355,"t":"2026-10-08T17:45:00Z","v":18543,"vw":145.369233},{"c":144.95,"h":145.26,"l":144.89,"n":456,"o":145.25,"t":"2026-10-08T18:00:00Z","v":18535,"vw":145.05971},{"c":144.96,"h":145.1,"l":144.7601,"n":525,"o":145.07,"t":"2026-10-08T18:15:00Z","v":31646,"vw":144.991277},{"c":145,"h":145.13,"l":144.9,"n":431,"o":144.9,"t":"2026-10-08T18:30:00Z","v":14685,"vw":145.043826},{"c":145.13,"h":145.37,"l":145,"n":442,"o":145,"t":"2026-10-08T18:45:00Z","v":19256,"vw":145.163688},{"c":145.87,"h":145.99,"l":145.175,"n":333,"o":145.215,"t":"2026-10-08T19:00:00Z","v":18163,"vw":145.51827},{"c":145.91,"h":146.1799,"l":145.74,"n":524,"o":145.75,"t":"2026-10-08T19:15:00Z","v":20894,"vw":145.969185},{"c":145.41,"h":146,"l":145.17,"n":925,"o":145.88,"t":"2026-10-08T19:30:00Z","v":32086,"vw":145.54006},{"c":145.59,"h":145.83,"l":145.31,"n":3278,"o":145.405,"t":"2026-10-08T19:45:00Z","v":166871,"vw":145.644056},{"c":145.7,"h":145.7,"l":145.7,"n":32,"o":145.7,"t":"2026-10-08T20:00:00Z","v":176671,"vw":145.7},{"c":145.7,"h":145.7,"l":145.7,"n":1,"o":145.7,"t":"2026-10-08T20:15:00Z","v":1200,"vw":145.7},{"c":147.11,"h":147.11,"l":146.46,"n":189,"o":146.52,"t":"2026-10-09T13:30:00Z","v":13013,"vw":146.787073},{"c":146.92,"h":147.16,"l":146.705,"n":131,"o":146.705,"t":"2026-10-09T13:45:00Z","v":5960,"vw":146.890663},{"c":146.27,"h":146.89,"l":146.01,"n":287,"o":146.805,"t":"2026-10-09T14:00:00Z","v":12339,"vw":146.465189},{"c":146.125,"h":146.535,"l":146.125,"n":334,"o":146.44,"t":"2026-10-09T14:15:00Z","v":14158,"vw":146.271764},{"c":146.49,"h":146.7617,"l":146.04,"n":105,"o":146.35,"t":"2026-10-09T14:30:00Z","v":5002,"vw":146.248037},{"c":146.32,"h":146.705,"l":146.27,"n":134,"o":146.475,"t":"2026-10-09T14:45:00Z","v":4865,"vw":146.429807},{"c":146.38,"h":146.38,"l":146.25,"n":123,"o":146.26,"t":"2026-10-09T15:00:00Z","v":5385,"vw":146.322826},{"c":146.35,"h":146.445,"l":146.17,"n":131,"o":146.38,"t":"2026-10-09T15:15:00Z","v":6791,"vw":146.29602},{"c":146.345,"h":146.35,"l":146.17,"n":313,"o":146.315,"t":"2026-10-09T15:30:00Z","v":9133,"vw":146.279454},{"c":146.13,"h":146.23,"l":146.03,"n":181,"o":146.23,"t":"2026-10-09T16:00:00Z","v":3807,"vw":146.115393},{"c":146.085,"h":146.18,"l":145.99,"n":96,"o":146.18,"t":"2026-10-09T16:15:00Z","v":2294,"vw":146.085297},{"c":146.185,"h":146.185,"l":145.88,"n":222,"o":146.065,"t":"2026-10-09T16:30:00Z","v":6258,"vw":146.047012},{"c":146.355,"h":146.36,"l":146.13,"n":263,"o":146.2,"t":"2026-10-09T16:45:00Z","v":8551,"vw":146.245257},{"c":146.325,"h":146.445,"l":146.285,"n":199,"o":146.335,"t":"2026-10-09T17:00:00Z","v":10284,"vw":146.3261},{"c":146.425,"h":146.43,"l":146.185,"n":254,"o":146.31,"t":"2026-10-09T17:15:00Z","v":7724,"vw":146.278374},{"c":146.605,"h":146.605,"l":146.32,"n":197,"o":146.46,"t":"2026-10-09T17:30:00Z","v":4249,"vw":146.448704},{"c":146.56,"h":146.7185,"l":146.41,"n":156,"o":146.7185,"t":"2026-10-09T17:45:00Z","v":3230,"vw":146.50242},{"c":146.485,"h":146.57,"l":146.44,"n":139,"o":146.57,"t":"2026-10-09T18:00:00Z","v":3538,"vw":146.49105},{"c":146.68,"h":146.925,"l":146.3,"n":373,"o":146.43,"t":"2026-10-09T18:15:00Z","v":13203,"vw":146.648542},{"c":146.9,"h":147.045,"l":146.63,"n":231,"o":146.71,"t":"2026-10-09T18:30:00Z","v":5731,"vw":146.826807},{"c":147.02,"h":147.02,"l":146.81,"n":158,"o":147,"t":"2026-10-09T18:45:00Z","v":7332,"vw":146.961691},{"c":146.905,"h":147.005,"l":146.905,"n":322,"o":146.97,"t":"2026-10-09T19:00:00Z","v":7021,"vw":146.961176},{"c":147.2,"h":147.255,"l":146.7958,"n":575,"o":146.7958,"t":"2026-10-09T19:15:00Z","v":21882,"vw":147.024343},{"c":147.23,"h":147.315,"l":147.13,"n":721,"o":147.17,"t":"2026-10-09T19:30:00Z","v":13921,"vw":147.210397},{"c":146.41,"h":147.23,"l":146.4,"n":2249,"o":147.23,"t":"2026-10-09T19:45:00Z","v":56670,"vw":146.755532},{"c":146.47,"h":146.47,"l":146.47,"n":35,"o":146.47,"t":"2026-10-09T20:00:00Z","v":79848,"vw":146.47},{"c":146.58,"h":147.16,"l":146.4,"n":112,"o":146.92,"t":"2026-10-12T13:30:00Z","v":10228,"vw":146.667362},{"c":146.36,"h":146.705,"l":145.83,"n":229,"o":146.43,"t":"2026-10-12T13:45:00Z","v":7484,"vw":146.30124},{"c":146.65,"h":146.865,"l":146.21,"n":167,"o":146.35,"t":"2026-10-12T14:00:00Z","v":8584,"vw":146.640594},{"c":147.2,"h":147.28,"l":146.785,"n":260,"o":146.91,"t":"2026-10-12T14:15:00Z","v":7468,"vw":146.995866},{"c":147.17,"h":147.3106,"l":147.115,"n":255,"o":147.17,"t":"2026-10-12T14:30:00Z","v":6878,"vw":147.216624},{"c":147.3,"h":147.4286,"l":147.17,"n":307,"o":147.28,"t":"2026-10-12T14:45:00Z","v":8288,"vw":147.316122},{"c":147.23,"h":147.3058,"l":147.16,"n":168,"o":147.285,"t":"2026-10-12T15:00:00Z","v":5836,"vw":147.226925},{"c":147.165,"h":147.255,"l":147.12,"n":191,"o":147.12,"t":"2026-10-12T15:15:00Z","v":5083,"vw":147.216177},{"c":147.555,"h":147.575,"l":147.34,"n":327,"o":147.36,"t":"2026-10-12T15:30:00Z","v":8148,"vw":147.450093},{"c":147.49,"h":147.51,"l":147.41,"n":151,"o":147.44,"t":"2026-10-12T15:45:00Z","v":2849,"vw":147.457273},{"c":147.56,"h":147.65,"l":147.46,"n":146,"o":147.58,"t":"2026-10-12T16:00:00Z","v":4699,"vw":147.554838},{"c":147.07,"h":147.595,"l":147.03,"n":268,"o":147.55,"t":"2026-10-12T16:15:00Z","v":10676,"vw":147.329537},{"c":146.615,"h":147.08,"l":146.38,"n":339,"o":147.075,"t":"2026-10-12T16:30:00Z","v":14757,"vw":146.758766},{"c":146.59,"h":146.76,"l":146.27,"n":410,"o":146.615,"t":"2026-10-12T16:45:00Z","v":16637,"vw":146.520818},{"c":146.705,"h":146.77,"l":146.51,"n":242,"o":146.595,"t":"2026-10-12T17:00:00Z","v":16091,"vw":146.612734},{"c":146.765,"h":146.84,"l":146.54,"n":149,"o":146.745,"t":"2026-10-12T17:15:00Z","v":3738,"vw":146.671111},{"c":146.86,"h":146.86,"l":146.5805,"n":227,"o":146.76,"t":"2026-10-12T17:30:00Z","v":6522,"vw":146.728104},{"c":146.76,"h":146.84,"l":146.665,"n":190,"o":146.84,"t":"2026-10-12T17:45:00Z","v":5858,"vw":146.765752},{"c":146.59,"h":146.775,"l":146.59,"n":144,"o":146.765,"t":"2026-10-12T18:00:00Z","v":3716,"vw":146.699835},{"c":146.51,"h":146.67,"l":146.425,"n":201,"o":146.565,"t":"2026-10-12T18:15:00Z","v":4445,"vw":146.525578},{"c":146.625,"h":146.73,"l":146.515,"n":252,"o":146.515,"t":"2026-10-12T18:30:00Z","v":5981,"vw":146.656931},{"c":146.65,"h":146.815,"l":146.65,"n":273,"o":146.72,"t":"2026-10-12T18:45:00Z","v":10267,"vw":146.730966},{"c":146.985,"h":147.025,"l":146.64,"n":445,"o":146.645,"t":"2026-10-12T19:00:00Z","v":18971,"vw":146.817208},{"c":146.97,"h":146.99,"l":146.89,"n":407,"o":146.985,"t":"2026-10-12T19:15:00Z","v":10558,"vw":146.951325},{"c":147.14,"h":147.18,"l":146.89,"n":514,"o":147,"t":"2026-10-12T19:30:00Z","v":18267,"vw":147.034829},{"c":146.87,"h":147.31,"l":146.78,"n":1768,"o":147.14,"t":"2026-10-12T19:45:00Z","v":63367,"vw":146.995889},{"c":146.87,"h":146.87,"l":146.87,"n":46,"o":146.87,"t":"2026-10-12T20:00:00Z","v":255407,"vw":146.87},{"c":146.87,"h":146.87,"l":146.87,"n":1,"o":146.87,"t":"2026-10-12T20:30:00Z","v":100,"vw":146.87},{"c":146.16,"h":148.42,"l":146.16,"n":181,"o":148.42,"t":"2026-10-13T13:30:00Z","v":10770,"vw":147.742433},{"c":145.645,"h":146.355,"l":145.5587,"n":210,"o":146.19,"t":"2026-10-13T13:45:00Z","v":5207,"vw":145.930554},{"c":145.18,"h":145.715,"l":144.71,"n":434,"o":145.7025,"t":"2026-10-13T14:00:00Z","v":32467,"vw":145.182016},{"c":144.965,"h":145.255,"l":144.965,"n":234,"o":145.245,"t":"2026-10-13T14:15:00Z","v":6198,"vw":145.166376},{"c":144.97,"h":145.16,"l":144.945,"n":78,"o":144.965,"t":"2026-10-13T14:30:00Z","v":1535,"vw":145.016111},{"c":145.22,"h":145.41,"l":144.95,"n":327,"o":144.96,"t":"2026-10-13T14:45:00Z","v":11827,"vw":145.174081},{"c":145.28,"h":145.28,"l":145.2,"n":59,"o":145.205,"t":"2026-10-13T15:00:00Z","v":1265,"vw":145.219545},{"c":145.06,"h":145.51,"l":145.06,"n":446,"o":145.11,"t":"2026-10-13T15:15:00Z","v":14465,"vw":145.290667},{"c":145.13,"h":145.29,"l":145.035,"n":222,"o":145.035,"t":"2026-10-13T15:30:00Z","v":6943,"vw":145.116346},{"c":145.17,"h":145.36,"l":144.79,"n":590,"o":145.25,"t":"2026-10-13T15:45:00Z","v":35093,"vw":145.111961},{"c":145,"h":145.15,"l":144.855,"n":162,"o":145.15,"t":"2026-10-13T16:00:00Z","v":4048,"vw":144.989127},{"c":144.93,"h":144.99,"l":144.905,"n":128,"o":144.99,"t":"2026-10-13T16:15:00Z","v":2674,"vw":144.956434},{"c":145.195,"h":145.26,"l":144.975,"n":214,"o":144.975,"t":"2026-10-13T16:30:00Z","v":4857,"vw":145.134076},{"c":145.11,"h":145.24,"l":145.04,"n":305,"o":145.215,"t":"2026-10-13T16:45:00Z","v":6534,"vw":145.13659},{"c":145.15,"h":145.21,"l":145.0525,"n":223,"o":145.15,"t":"2026-10-13T17:00:00Z","v":7826,"vw":145.103717},{"c":145.46,"h":145.5,"l":145.24,"n":171,"o":145.24,"t":"2026-10-13T17:15:00Z","v":4541,"vw":145.364505},{"c":145.27,"h":145.59,"l":145.27,"n":333,"o":145.445,"t":"2026-10-13T17:30:00Z","v":9258,"vw":145.410311},{"c":145.52,"h":145.52,"l":145.385,"n":192,"o":145.39,"t":"2026-10-13T17:45:00Z","v":5134,"vw":145.453294},{"c":145.65,"h":145.8,"l":145.435,"n":363,"o":145.51,"t":"2026-10-13T18:00:00Z","v":11047,"vw":145.607187},{"c":145.72,"h":145.72,"l":145.3257,"n":224,"o":145.38,"t":"2026-10-13T18:15:00Z","v":5475,"vw":145.537053},{"c":146.38,"h":146.42,"l":145.8,"n":416,"o":145.81,"t":"2026-10-13T18:30:00Z","v":10424,"vw":146.10231},{"c":146.15,"h":146.38,"l":146.09,"n":415,"o":146.31,"t":"2026-10-13T18:45:00Z","v":10614,"vw":146.168862},{"c":146.38,"h":146.42,"l":146.21,"n":495,"o":146.26,"t":"2026-10-13T19:00:00Z","v":14568,"vw":146.309269},{"c":146.51,"h":146.55,"l":146.35,"n":584,"o":146.35,"t":"2026-10-13T19:15:00Z","v":14110,"vw":146.465016},{"c":146.55,"h":146.62,"l":146.34,"n":897,"o":146.55,"t":"2026-10-13T19:30:00Z","v":21024,"vw":146.486023},{"c":146.42,"h":146.895,"l":146.13,"n":1908,"o":146.53,"t":"2026-10-13T19:45:00Z","v":70135,"vw":146.479197},{"c":146.45,"h":146.45,"l":146.45,"n":49,"o":146.45,"t":"2026-10-13T20:00:00Z","v":131823,"vw":146.45},{"c":146.45,"h":146.45,"l":146.45,"n":1,"o":146.45,"t":"2026-10-13T20:30:00Z","v":200,"vw":146.45},{"c":146.5,"h":146.5,"l":146.5,"n":7,"o":146.5,"t":"2026-10-14T09:30:00Z","v":206,"vw":146.5},{"c":146.5,"h":146.5,"l":146.5,"n":1,"o":146.5,"t":"2026-10-14T10:00:00Z","v":200,"vw":146.5},{"c":146.1,"h":146.64,"l":145.82,"n":173,"o":145.82,"t":"2026-10-14T13:30:00Z","v":7118,"vw":146.158027},{"c":146.08,"h":146.14,"l":145.56,"n":148,"o":145.56,"t":"2026-10-14T13:45:00Z","v":3499,"vw":145.800569},{"c":145.81,"h":146.18,"l":145.705,"n":185,"o":146.15,"t":"2026-10-14T14:00:00Z","v":4485,"vw":145.957767},{"c":145.64,"h":145.815,"l":145.47,"n":211,"o":145.73,"t":"2026-10-14T14:15:00Z","v":4791,"vw":145.658537},{"c":145.465,"h":145.63,"l":145.27,"n":172,"o":145.63,"t":"2026-10-14T14:30:00Z","v":4501,"vw":145.494978},{"c":145.24,"h":145.5999,"l":145.24,"n":136,"o":145.25,"t":"2026-10-14T14:45:00Z","v":3185,"vw":145.355206},{"c":145.66,"h":145.74,"l":145.2,"n":205,"o":145.2,"t":"2026-10-14T15:00:00Z","v":6101,"vw":145.586088},{"c":145.74,"h":146.07,"l":145.74,"n":185,"o":145.75,"t":"2026-10-14T15:15:00Z","v":4809,"vw":145.98521},{"c":145.89,"h":145.91,"l":145.8,"n":65,"o":145.8,"t":"2026-10-14T15:30:00Z","v":1749,"vw":145.869184},{"c":145.5275,"h":145.84,"l":145.38,"n":210,"o":145.84,"t":"2026-10-14T15:45:00Z","v":7498,"vw":145.691916},{"c":145.41,"h":145.505,"l":145.25,"n":148,"o":145.505,"t":"2026-10-14T16:00:00Z","v":3775,"vw":145.36244},{"c":145.81,"h":145.91,"l":145.34,"n":248,"o":145.34,"t":"2026-10-14T16:15:00Z","v":4845,"vw":145.63037},{"c":145.54,"h":145.78,"l":145.375,"n":219,"o":145.78,"t":"2026-10-14T16:30:00Z","v":7379,"vw":145.555297},{"c":145.405,"h":145.51,"l":145.32,"n":147,"o":145.51,"t":"2026-10-14T16:45:00Z","v":4506,"vw":145.353481},{"c":145.595,"h":145.63,"l":145.44,"n":225,"o":145.49,"t":"2026-10-14T17:00:00Z","v":5475,"vw":145.516671},{"c":145.6199,"h":145.65,"l":145.46,"n":216,"o":145.61,"t":"2026-10-14T17:15:00Z","v":6467,"vw":145.562894},{"c":145.54,"h":145.6709,"l":145.39,"n":169,"o":145.505,"t":"2026-10-14T17:30:00Z","v":4742,"vw":145.507403},{"c":145.32,"h":145.54,"l":145.13,"n":339,"o":145.54,"t":"2026-10-14T17:45:00Z","v":9895,"vw":145.273275},{"c":145.61,"h":145.61,"l":145.39,"n":249,"o":145.41,"t":"2026-10-14T18:00:00Z","v":6331,"vw":145.516019},{"c":145.44,"h":145.585,"l":145.43,"n":148,"o":145.58,"t":"2026-10-14T18:15:00Z","v":3896,"vw":145.50875},{"c":145.435,"h":145.57,"l":145.35,"n":188,"o":145.44,"t":"2026-10-14T18:30:00Z","v":4669,"vw":145.497785},{"c":145.58,"h":145.58,"l":145.41,"n":338,"o":145.4201,"t":"2026-10-14T18:45:00Z","v":10774,"vw":145.485805},{"c":145.75,"h":145.83,"l":145.46,"n":407,"o":145.53,"t":"2026-10-14T19:00:00Z","v":11094,"vw":145.679895},{"c":145.795,"h":145.8325,"l":145.605,"n":334,"o":145.74,"t":"2026-10-14T19:15:00Z","v":9428,"vw":145.759515},{"c":145.57,"h":145.84,"l":145.41,"n":604,"o":145.84,"t":"2026-10-14T19:30:00Z","v":14020,"vw":145.622899},{"c":145.67,"h":145.74,"l":145.22,"n":1522,"o":145.62,"t":"2026-10-14T19:45:00Z","v":61325,"vw":145.504061},{"c":145.58,"h":145.58,"l":145.58,"n":43,"o":145.58,"t":"2026-10-14T20:00:00Z","v":113830,"vw":145.58},{"c":145.58,"h":145.58,"l":145.58,"n":1,"o":145.58,"t":"2026-10-14T20:15:00Z","v":2400,"vw":145.58},{"c":147.86,"h":148.57,"l":147.1,"n":242,"o":147.12,"t":"2026-10-15T13:30:00Z","v":18393,"vw":147.542483},{"c":147.695,"h":147.84,"l":147.23,"n":215,"o":147.23,"t":"2026-10-15T13:45:00Z","v":6022,"vw":147.639204},{"c":148.085,"h":148.43,"l":147.58,"n":430,"o":147.7,"t":"2026-10-15T14:00:00Z","v":14314,"vw":148.025193},{"c":148.28,"h":148.64,"l":148.15,"n":392,"o":148.17,"t":"2026-10-15T14:15:00Z","v":12608,"vw":148.289483},{"c":148.2375,"h":148.72,"l":148.22,"n":500,"o":148.43,"t":"2026-10-15T14:30:00Z","v":18813,"vw":148.411467},{"c":148.09,"h":148.34,"l":147.71,"n":492,"o":148.2725,"t":"2026-10-15T14:45:00Z","v":23375,"vw":148.129045},{"c":147.73,"h":148.1,"l":147.7,"n":361,"o":148.1,"t":"2026-10-15T15:00:00Z","v":13471,"vw":147.944478},{"c":147.25,"h":147.76,"l":146.83,"n":477,"o":147.745,"t":"2026-10-15T15:15:00Z","v":19039,"vw":147.248355},{"c":147.45,"h":147.45,"l":147.18,"n":264,"o":147.3,"t":"2026-10-15T15:30:00Z","v":7914,"vw":147.312451},{"c":147.335,"h":147.56,"l":147.23,"n":313,"o":147.47,"t":"2026-10-15T15:45:00Z","v":8402,"vw":147.412435},{"c":147.28,"h":147.51,"l":147.28,"n":231,"o":147.345,"t":"2026-10-15T16:00:00Z","v":6528,"vw":147.379238},{"c":147.67,"h":147.67,"l":147.2915,"n":326,"o":147.4,"t":"2026-10-15T16:15:00Z","v":9645,"vw":147.48151},{"c":148.1899,"h":148.1899,"l":147.79,"n":182,"o":147.79,"t":"2026-10-15T16:30:00Z","v":5792,"vw":147.95523},{"c":148.19,"h":148.25,"l":147.9,"n":326,"o":148.1,"t":"2026-10-15T16:45:00Z","v":10599,"vw":148.149455},{"c":148.1,"h":148.4,"l":148.08,"n":282,"o":148.205,"t":"2026-10-15T17:00:00Z","v":9162,"vw":148.265931},{"c":148.37,"h":148.37,"l":148.1415,"n":370,"o":148.21,"t":"2026-10-15T17:15:00Z","v":11696,"vw":148.279898},{"c":148.405,"h":148.43,"l":148.21,"n":455,"o":148.35,"t":"2026-10-15T17:30:00Z","v":16833,"vw":148.357705},{"c":148.22,"h":148.55,"l":148.02,"n":379,"o":148.53,"t":"2026-10-15T17:45:00Z","v":12399,"vw":148.31332},{"c":148.135,"h":148.26,"l":148.04,"n":256,"o":148.21,"t":"2026-10-15T18:00:00Z","v":14295,"vw":148.152879},{"c":147.89,"h":148.01,"l":147.83,"n":330,"o":148.01,"t":"2026-10-15T18:15:00Z","v":10459,"vw":147.898085},{"c":147.68,"h":147.93,"l":147.26,"n":665,"o":147.9,"t":"2026-10-15T18:30:00Z","v":40502,"vw":147.4607},{"c":147.52,"h":147.72,"l":147.515,"n":295,"o":147.625,"t":"2026-10-15T18:45:00Z","v":6596,"vw":147.592198},{"c":147.68,"h":147.68,"l":147.43,"n":410,"o":147.505,"t":"2026-10-15T19:00:00Z","v":15049,"vw":147.570376},{"c":147.7,"h":147.76,"l":147.635,"n":520,"o":147.67,"t":"2026-10-15T19:15:00Z","v":15705,"vw":147.718894},{"c":148.1,"h":148.17,"l":147.63,"n":920,"o":147.76,"t":"2026-10-15T19:30:00Z","v":28810,"vw":147.876421},{"c":148.13,"h":148.245,"l":147.84,"n":1875,"o":148.1,"t":"2026-10-15T19:45:00Z","v":71803,"vw":148.115257},{"c":147.63,"h":148.07,"l":147.63,"n":42,"o":148.07,"t":"2026-10-15T20:00:00Z","v":116568,"vw":148.069429},{"c":149.01,"h":149.2,"l":148.42,"n":269,"o":149.2,"t":"2026-10-16T13:30:00Z","v":9886,"vw":148.977399},{"c":149.525,"h":149.525,"l":149.055,"n":101,"o":149.055,"t":"2026-10-16T13:45:00Z","v":1547,"vw":149.32951},{"c":149.355,"h":149.935,"l":149.25,"n":523,"o":149.585,"t":"2026-10-16T14:00:00Z","v":12344,"vw":149.700236},{"c":149.795,"h":149.795,"l":149.31,"n":167,"o":149.485,"t":"2026-10-16T14:15:00Z","v":3448,"vw":149.525153},{"c":149.54,"h":149.81,"l":149.54,"n":235,"o":149.76,"t":"2026-10-16T14:30:00Z","v":4602,"vw":149.723246},{"c":149.785,"h":149.82,"l":149.51,"n":207,"o":149.51,"t":"2026-10-16T14:45:00Z","v":5900,"vw":149.630064},{"c":150.16,"h":150.19,"l":149.82,"n":244,"o":149.82,"t":"2026-10-16T15:00:00Z","v":4499,"vw":149.977662},{"c":150.625,"h":151.09,"l":150.24,"n":701,"o":150.24,"t":"2026-10-16T15:15:00Z","v":24067,"vw":150.683722},{"c":150.46,"h":151.13,"l":150.37,"n":447,"o":150.66,"t":"2026-10-16T15:30:00Z","v":24488,"vw":150.73058},{"c":150.32,"h":150.59,"l":150.2475,"n":435,"o":150.59,"t":"2026-10-16T15:45:00Z","v":22507,"vw":150.441019},{"c":150.19,"h":150.32,"l":150.125,"n":154,"o":150.16,"t":"2026-10-16T16:00:00Z","v":3000,"vw":150.196786},{"c":149.91,"h":150.18,"l":149.91,"n":310,"o":150.14,"t":"2026-10-16T16:15:00Z","v":5672,"vw":150.114236},{"c":149.81,"h":149.995,"l":149.6,"n":380,"o":149.92,"t":"2026-10-16T16:30:00Z","v":7532,"vw":149.827441},{"c":149.825,"h":149.825,"l":149.55,"n":256,"o":149.755,"t":"2026-10-16T16:45:00Z","v":6995,"vw":149.736901},{"c":149.76,"h":149.88,"l":149.6,"n":289,"o":149.82,"t":"2026-10-16T17:00:00Z","v":6262,"vw":149.774824},{"c":149.59,"h":149.73,"l":149.56,"n":161,"o":149.68,"t":"2026-10-16T17:15:00Z","v":3558,"vw":149.646734},{"c":150.0286,"h":150.0286,"l":149.59,"n":440,"o":149.59,"t":"2026-10-16T17:30:00Z","v":10687,"vw":149.740577},{"c":149.66,"h":149.975,"l":149.595,"n":126,"o":149.975,"t":"2026-10-16T17:45:00Z","v":3419,"vw":149.808392},{"c":149.235,"h":149.92,"l":149.235,"n":959,"o":149.66,"t":"2026-10-16T18:00:00Z","v":52728,"vw":149.769792},{"c":149.23,"h":149.325,"l":149.185,"n":295,"o":149.23,"t":"2026-10-16T18:15:00Z","v":6064,"vw":149.230516},{"c":149.52,"h":149.525,"l":149.12,"n":448,"o":149.22,"t":"2026-10-16T18:30:00Z","v":11141,"vw":149.334163},{"c":149.65,"h":149.78,"l":149.455,"n":468,"o":149.545,"t":"2026-10-16T18:45:00Z","v":18860,"vw":149.646035},{"c":149.3,"h":149.745,"l":149.26,"n":542,"o":149.65,"t":"2026-10-16T19:00:00Z","v":32779,"vw":149.472743},{"c":149.34,"h":149.4,"l":148.98,"n":601,"o":149.355,"t":"2026-10-16T19:15:00Z","v":16860,"vw":149.23267},{"c":149.43,"h":149.5,"l":149.13,"n":657,"o":149.41,"t":"2026-10-16T19:30:00Z","v":18882,"vw":149.305937},{"c":150.04,"h":150.18,"l":149.14,"n":2237,"o":149.49,"t":"2026-10-16T19:45:00Z","v":83247,"vw":149.808518},{"c":150.1,"h":150.1,"l":150.1,"n":69,"o":150.1,"t":"2026-10-16T20:00:00Z","v":188294,"vw":150.1},{"c":150,"h":150,"l":150,"n":13,"o":150,"t":"2026-10-19T13:15:00Z","v":1011,"vw":150},{"c":150.035,"h":150.305,"l":149.12,"n":241,"o":149.12,"t":"2026-10-19T13:30:00Z","v":9188,"vw":149.468008},{"c":149.56,"h":150.17,"l":149.5,"n":157,"o":150.17,"t":"2026-10-19T13:45:00Z","v":5184,"vw":149.7811},{"c":149.66,"h":149.73,"l":149.38,"n":251,"o":149.5,"t":"2026-10-19T14:00:00Z","v":8478,"vw":149.533652},{"c":149.92,"h":150.01,"l":149.514,"n":207,"o":149.87,"t":"2026-10-19T14:15:00Z","v":4689,"vw":149.74426},{"c":149.79,"h":149.964,"l":149.4708,"n":306,"o":149.755,"t":"2026-10-19T14:30:00Z","v":15892,"vw":149.723709},{"c":149.945,"h":150.08,"l":149.75,"n":229,"o":149.75,"t":"2026-10-19T14:45:00Z","v":5693,"vw":149.929068},{"c":150.22,"h":150.33,"l":150.06,"n":412,"o":150.06,"t":"2026-10-19T15:00:00Z","v":10051,"vw":150.229911},{"c":150.565,"h":150.71,"l":150.33,"n":714,"o":150.33,"t":"2026-10-19T15:15:00Z","v":21759,"vw":150.496117},{"c":150.58,"h":150.59,"l":150.52,"n":314,"o":150.565,"t":"2026-10-19T15:30:00Z","v":5048,"vw":150.567985},{"c":150.66,"h":150.77,"l":150.53,"n":377,"o":150.62,"t":"2026-10-19T15:45:00Z","v":7126,"vw":150.630964},{"c":150.65,"h":150.89,"l":150.52,"n":419,"o":150.74,"t":"2026-10-19T16:00:00Z","v":8048,"vw":150.665543},{"c":150.91,"h":150.93,"l":150.76,"n":186,"o":150.91,"t":"2026-10-19T16:15:00Z","v":3742,"vw":150.832708},{"c":150.555,"h":150.71,"l":150.555,"n":219,"o":150.71,"t":"2026-10-19T16:30:00Z","v":4469,"vw":150.636111},{"c":150.72,"h":150.72,"l":150.47,"n":131,"o":150.65,"t":"2026-10-19T16:45:00Z","v":2575,"vw":150.633333},{"c":150.66,"h":150.7,"l":150.615,"n":195,"o":150.625,"t":"2026-10-19T17:00:00Z","v":3590,"vw":150.667143},{"c":150.755,"h":150.8795,"l":150.7,"n":204,"o":150.7157,"t":"2026-10-19T17:15:00Z","v":3555,"vw":150.771182},{"c":150.83,"h":150.92,"l":150.765,"n":292,"o":150.78,"t":"2026-10-19T17:30:00Z","v":7126,"vw":150.864789},{"c":151,"h":151.04,"l":150.835,"n":194,"o":150.835,"t":"2026-10-19T17:45:00Z","v":2967,"vw":150.971451},{"c":151.09,"h":151.09,"l":150.9801,"n":160,"o":151.05,"t":"2026-10-19T18:00:00Z","v":4062,"vw":151.002069},{"c":151.1,"h":151.1,"l":150.85,"n":321,"o":151.005,"t":"2026-10-19T18:15:00Z","v":8724,"vw":150.986781},{"c":150.845,"h":151.13,"l":150.845,"n":212,"o":151.11,"t":"2026-10-19T18:30:00Z","v":4857,"vw":151.006044},{"c":150.57,"h":150.9,"l":150.335,"n":602,"o":150.825,"t":"2026-10-19T18:45:00Z","v":36767,"vw":150.6115},{"c":150.585,"h":150.63,"l":150.25,"n":501,"o":150.63,"t":"2026-10-19T19:00:00Z","v":13407,"vw":150.41577},{"c":150.47,"h":150.675,"l":150.28,"n":615,"o":150.675,"t":"2026-10-19T19:15:00Z","v":15947,"vw":150.477188},{"c":150.545,"h":150.55,"l":150.35,"n":806,"o":150.47,"t":"2026-10-19T19:30:00Z","v":20872,"vw":150.43983},{"c":150.94,"h":151.17,"l":150.58,"n":3394,"o":150.64,"t":"2026-10-19T19:45:00Z","v":140124,"vw":150.978861},{"c":150.92,"h":150.92,"l":150.92,"n":54,"o":150.92,"t":"2026-10-19T20:00:00Z","v":112201,"vw":150.92},{"c":152.9,"h":153.02,"l":151.35,"n":140,"o":151.75,"t":"2026-10-20T13:30:00Z","v":5022,"vw":152.022776},{"c":153.105,"h":153.575,"l":152.9,"n":156,"o":152.9,"t":"2026-10-20T13:45:00Z","v":2894,"vw":153.1873},{"c":152.49,"h":152.81,"l":152.48,"n":96,"o":152.75,"t":"2026-10-20T14:00:00Z","v":3431,"vw":152.613526},{"c":152.45,"h":152.6572,"l":151.88,"n":305,"o":152.6572,"t":"2026-10-20T14:15:00Z","v":8857,"vw":152.317221},{"c":152.595,"h":152.89,"l":151.83,"n":438,"o":152.13,"t":"2026-10-20T14:30:00Z","v":15982,"vw":152.169686},{"c":153.245,"h":153.6399,"l":152.635,"n":315,"o":152.94,"t":"2026-10-20T14:45:00Z","v":12069,"vw":153.049622},{"c":152.81,"h":153.28,"l":152.605,"n":450,"o":153.26,"t":"2026-10-20T15:00:00Z","v":12897,"vw":152.991866},{"c":153.03,"h":153.24,"l":152.88,"n":204,"o":152.895,"t":"2026-10-20T15:15:00Z","v":4514,"vw":152.965586},{"c":153.06,"h":153.27,"l":152.96,"n":198,"o":153.065,"t":"2026-10-20T15:30:00Z","v":5230,"vw":153.074605},{"c":152.82,"h":153.08,"l":152.685,"n":342,"o":153.08,"t":"2026-10-20T15:45:00Z","v":9362,"vw":152.826227},{"c":152.74,"h":152.8,"l":152.645,"n":177,"o":152.8,"t":"2026-10-20T16:00:00Z","v":3803,"vw":152.715},{"c":152.78,"h":152.92,"l":152.72,"n":104,"o":152.76,"t":"2026-10-20T16:15:00Z","v":2306,"vw":152.795208},{"c":153.01,"h":153.13,"l":152.755,"n":283,"o":152.89,"t":"2026-10-20T16:30:00Z","v":14254,"vw":152.928206},{"c":153.36,"h":153.36,"l":152.96,"n":296,"o":153.005,"t":"2026-10-20T16:45:00Z","v":10318,"vw":153.106056},{"c":153.04,"h":153.36,"l":152.885,"n":283,"o":153.36,"t":"2026-10-20T17:00:00Z","v":10381,"vw":153.060842},{"c":153.34,"h":153.365,"l":152.83,"n":267,"o":153.015,"t":"2026-10-20T17:15:00Z","v":7374,"vw":153.128101},{"c":153.215,"h":153.37,"l":153.135,"n":200,"o":153.37,"t":"2026-10-20T17:30:00Z","v":7478,"vw":153.247489},{"c":153.3,"h":153.31,"l":153.18,"n":146,"o":153.205,"t":"2026-10-20T17:45:00Z","v":3644,"vw":153.233464},{"c":153.495,"h":153.63,"l":153.2175,"n":219,"o":153.31,"t":"2026-10-20T18:00:00Z","v":6113,"vw":153.370054},{"c":153.65,"h":153.67,"l":153.32,"n":326,"o":153.53,"t":"2026-10-20T18:15:00Z","v":9905,"vw":153.502826},{"c":153.47,"h":153.66,"l":153.47,"n":364,"o":153.54,"t":"2026-10-20T18:30:00Z","v":10725,"vw":153.543386},{"c":153.635,"h":153.74,"l":153.455,"n":325,"o":153.5,"t":"2026-10-20T18:45:00Z","v":6969,"vw":153.577844},{"c":153.625,"h":153.78,"l":153.54,"n":414,"o":153.65,"t":"2026-10-20T19:00:00Z","v":13671,"vw":153.617302},{"c":153.85,"h":154.05,"l":153.645,"n":761,"o":153.645,"t":"2026-10-20T19:15:00Z","v":22807,"vw":153.890543},{"c":154.2375,"h":154.29,"l":153.86,"n":756,"o":153.95,"t":"2026-10-20T19:30:00Z","v":24931,"vw":154.153635},{"c":153.88,"h":154.305,"l":153.59,"n":2561,"o":154.23,"t":"2026-10-20T19:45:00Z","v":99361,"vw":153.863287},{"c":153.84,"h":153.84,"l":153.84,"n":53,"o":153.84,"t":"2026-10-20T20:00:00Z","v":154933,"vw":153.84},{"c":154.435,"h":154.94,"l":153.99,"n":163,"o":154.5,"t":"2026-10-21T13:30:00Z","v":8062,"vw":154.493949},{"c":154.25,"h":154.5,"l":154.22,"n":177,"o":154.445,"t":"2026-10-21T13:45:00Z","v":10055,"vw":154.248775},{"c":154.6,"h":154.6,"l":153.8425,"n":373,"o":154.15,"t":"2026-10-21T14:00:00Z","v":37088,"vw":154.05349},{"c":154.88,"h":154.97,"l":154.495,"n":364,"o":154.495,"t":"2026-10-21T14:15:00Z","v":12270,"vw":154.724631},{"c":155.49,"h":155.49,"l":154.85,"n":243,"o":154.86,"t":"2026-10-21T14:30:00Z","v":7910,"vw":154.946188},{"c":154.94,"h":155.64,"l":154.93,"n":375,"o":155.49,"t":"2026-10-21T14:45:00Z","v":8884,"vw":155.234853},{"c":154.78,"h":154.91,"l":154.78,"n":182,"o":154.82,"t":"2026-10-21T15:00:00Z","v":3504,"vw":154.834773},{"c":154.745,"h":154.975,"l":154.63,"n":396,"o":154.84,"t":"2026-10-21T15:15:00Z","v":12157,"vw":154.815367},{"c":154.46,"h":154.69,"l":154.46,"n":237,"o":154.63,"t":"2026-10-21T15:30:00Z","v":6111,"vw":154.569775},{"c":154.75,"h":154.75,"l":154.54,"n":168,"o":154.59,"t":"2026-10-21T15:45:00Z","v":7724,"vw":154.571211},{"c":154.51,"h":154.715,"l":154.42,"n":253,"o":154.715,"t":"2026-10-21T16:00:00Z","v":5790,"vw":154.558791},{"c":154.72,"h":154.81,"l":154.595,"n":207,"o":154.595,"t":"2026-10-21T16:15:00Z","v":4144,"vw":154.692302},{"c":154.6,"h":154.72,"l":154.42,"n":333,"o":154.71,"t":"2026-10-21T16:30:00Z","v":7687,"vw":154.550669},{"c":154.89,"h":154.89,"l":154.56,"n":290,"o":154.595,"t":"2026-10-21T16:45:00Z","v":6564,"vw":154.67087},{"c":154.67,"h":154.9613,"l":154.67,"n":353,"o":154.78,"t":"2026-10-21T17:00:00Z","v":8079,"vw":154.822686},{"c":154.88,"h":154.88,"l":154.77,"n":166,"o":154.77,"t":"2026-10-21T17:15:00Z","v":2794,"vw":154.820616},{"c":155,"h":155,"l":154.68,"n":296,"o":154.82,"t":"2026-10-21T17:30:00Z","v":5491,"vw":154.806907},{"c":155.13,"h":155.13,"l":154.87,"n":136,"o":154.87,"t":"2026-10-21T17:45:00Z","v":3776,"vw":154.998225},{"c":155.21,"h":155.23,"l":155.1,"n":165,"o":155.16,"t":"2026-10-21T18:00:00Z","v":3358,"vw":155.175326},{"c":155.17,"h":155.25,"l":155.03,"n":307,"o":155.14,"t":"2026-10-21T18:15:00Z","v":10605,"vw":155.130237},{"c":155.245,"h":155.33,"l":155.165,"n":234,"o":155.24,"t":"2026-10-21T18:30:00Z","v":7215,"vw":155.275963},{"c":155.055,"h":155.33,"l":154.94,"n":654,"o":155.19,"t":"2026-10-21T18:45:00Z","v":20259,"vw":155.073317},{"c":154.6,"h":155.09,"l":154.59,"n":714,"o":154.99,"t":"2026-10-21T19:00:00Z","v":16816,"vw":154.861867},{"c":155.14,"h":155.14,"l":154.6101,"n":494,"o":154.76,"t":"2026-10-21T19:15:00Z","v":12903,"vw":154.910308},{"c":155.08,"h":155.34,"l":154.96,"n":655,"o":155.2,"t":"2026-10-21T19:30:00Z","v":17649,"vw":155.19306},{"c":155.15,"h":155.3,"l":154.89,"n":1945,"o":155.095,"t":"2026-10-21T19:45:00Z","v":79135,"vw":155.120407},{"c":155.08,"h":155.08,"l":155.08,"n":47,"o":155.08,"t":"2026-10-21T20:00:00Z","v":89635,"vw":155.08},{"c":154,"h":154.61,"l":154,"n":47,"o":154.61,"t":"2026-10-22T10:30:00Z","v":2303,"vw":154.562003},{"c":155.46,"h":156.33,"l":154.575,"n":89,"o":156.33,"t":"2026-10-22T13:30:00Z","v":7817,"vw":155.785595},{"c":155.9,"h":155.95,"l":155.455,"n":200,"o":155.51,"t":"2026-10-22T13:45:00Z","v":11201,"vw":155.784321},{"c":155.63,"h":156.015,"l":155.04,"n":335,"o":155.905,"t":"2026-10-22T14:00:00Z","v":10165,"vw":155.486226},{"c":155.72,"h":155.72,"l":155.405,"n":116,"o":155.42,"t":"2026-10-22T14:15:00Z","v":3276,"vw":155.492353},{"c":155.555,"h":155.96,"l":155.375,"n":659,"o":155.38,"t":"2026-10-22T14:30:00Z","v":28200,"vw":155.682144},{"c":155.705,"h":155.98,"l":155.5,"n":542,"o":155.5064,"t":"2026-10-22T14:45:00Z","v":32501,"vw":155.818157},{"c":156.515,"h":156.63,"l":155.885,"n":220,"o":155.89,"t":"2026-10-22T15:00:00Z","v":7192,"vw":156.127225},{"c":155.915,"h":156.85,"l":155.915,"n":254,"o":156.85,"t":"2026-10-22T15:15:00Z","v":9283,"vw":156.321083},{"c":156.195,"h":156.52,"l":155.87,"n":378,"o":155.87,"t":"2026-10-22T15:30:00Z","v":9763,"vw":156.320366},{"c":156.615,"h":156.615,"l":155.99,"n":196,"o":156.05,"t":"2026-10-22T15:45:00Z","v":7040,"vw":156.23909},{"c":156.75,"h":156.865,"l":156.36,"n":281,"o":156.68,"t":"2026-10-22T16:00:00Z","v":8826,"vw":156.548966},{"c":156.84,"h":156.99,"l":156.5401,"n":363,"o":156.88,"t":"2026-10-22T16:15:00Z","v":12171,"vw":156.778563},{"c":156.48,"h":156.78,"l":156.245,"n":332,"o":156.78,"t":"2026-10-22T16:30:00Z","v":8624,"vw":156.442228},{"c":156.745,"h":156.81,"l":156.465,"n":231,"o":156.6,"t":"2026-10-22T16:45:00Z","v":6575,"vw":156.696455},{"c":156.805,"h":156.82,"l":156.665,"n":200,"o":156.665,"t":"2026-10-22T17:00:00Z","v":6922,"vw":156.741056},{"c":156.935,"h":157.08,"l":156.59,"n":381,"o":156.86,"t":"2026-10-22T17:15:00Z","v":14116,"vw":156.904162},{"c":156.96,"h":157.08,"l":156.77,"n":291,"o":157.08,"t":"2026-10-22T17:30:00Z","v":7080,"vw":156.912337},{"c":156.95,"h":156.96,"l":156.59,"n":267,"o":156.94,"t":"2026-10-22T17:45:00Z","v":8017,"vw":156.849002},{"c":156.93,"h":156.93,"l":156.76,"n":219,"o":156.89,"t":"2026-10-22T18:00:00Z","v":8548,"vw":156.831145},{"c":156.925,"h":157.11,"l":156.9,"n":424,"o":156.9,"t":"2026-10-22T18:15:00Z","v":12590,"vw":157.044282},{"c":156.7,"h":157.1199,"l":156.65,"n":283,"o":157.1199,"t":"2026-10-22T18:30:00Z","v":11767,"vw":156.857471},{"c":156.7,"h":156.9,"l":156.49,"n":415,"o":156.72,"t":"2026-10-22T18:45:00Z","v":17035,"vw":156.753417},{"c":156.92,"h":157.015,"l":156.53,"n":364,"o":156.64,"t":"2026-10-22T19:00:00Z","v":17685,"vw":156.758071},{"c":157.06,"h":157.06,"l":156.77,"n":494,"o":156.925,"t":"2026-10-22T19:15:00Z","v":20323,"vw":156.868261},{"c":157.425,"h":157.64,"l":156.93,"n":939,"o":156.995,"t":"2026-10-22T19:30:00Z","v":29202,"vw":157.284067},{"c":157.505,"h":157.715,"l":157.17,"n":2290,"o":157.36,"t":"2026-10-22T19:45:00Z","v":93083,"vw":157.503715},{"c":157.51,"h":157.51,"l":157.51,"n":41,"o":157.51,"t":"2026-10-22T20:00:00Z","v":134598,"vw":157.51}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":194.72071390838704,"iv":0.5450436158904387,"gamma":0.0072655943389041255,"theta":-0.07508849928415859,"vega":0.07782720041568422,"rho":0.011156584555179245,"breakevenPct":24.30684649126217},{"delta":0.15,"premium":1.05758995869919,"strike":174.02726272314936,"iv":0.3168108731929583,"gamma":0.01688762840918935,"theta":-0.059545101912033535,"vega":0.10337352286206979,"rho":0.016800976587843578,"breakevenPct":11.157928183511252},{"delta":0.2,"premium":1.2703658870767156,"strike":170.18536451693137,"iv":0.2802475507514931,"gamma":0.023983697472855767,"theta":-0.060778252185182555,"vega":0.12239832968362643,"rho":0.022486215839608373,"breakevenPct":8.853869852078027},{"delta":0.25,"premium":1.4,"strike":165,"iv":0.218,"gamma":0.0328,"theta":-0.0571,"vega":0.1411,"rho":0.02815819189172868,"breakevenPct":5.644086089772088},{"delta":0.3,"premium":1.9352480417754567,"strike":163.69451697127937,"iv":0.22518015665796345,"gamma":0.033687728459530025,"theta":-0.06341853785900783,"vega":0.15000339425587467,"rho":0.033940086692427644,"breakevenPct":5.155079050888732},{"delta":0.35,"premium":2.4704960835509135,"strike":162.38903394255874,"iv":0.23236031331592688,"gamma":0.034575456919060055,"theta":-0.06973707571801566,"vega":0.15890678851174933,"rho":0.03972198149312661,"breakevenPct":4.666072012005376},{"delta":0.4,"premium":3.0057441253263715,"strike":161.0835509138381,"iv":0.23954046997389034,"gamma":0.035463185378590084,"theta":-0.0760556135770235,"vega":0.16781018276762402,"rho":0.04550387629382559,"breakevenPct":4.177064973122019},{"delta":0.45,"premium":3.573394751535455,"strike":159.76270240089335,"iv":0.24573255164712451,"gamma":0.03610508096035735,"theta":-0.08137118927973198,"vega":0.17490575097710775,"rho":0.0512746846659188,"breakevenPct":3.698874453957723},{"delta":0.5,"premium":4.299246231155779,"strike":158.36683417085428,"iv":0.24710050251256283,"gamma":0.03554673366834171,"theta":-0.08178994974874372,"vega":0.1731748743718593,"rho":0.05699136518070156,"breakevenPct":3.273494001657073},{"delta":0.55,"premium":5.0250977107761035,"strike":156.97096594081518,"iv":0.24846845337800114,"gamma":0.03498838637632608,"theta":-0.08220871021775544,"vega":0.17144399776661085,"rho":0.06270804569548433,"breakevenPct":2.8481135493564227},{"delta":0.6,"premium":5.750949190396426,"strike":155.5750977107761,"iv":0.24983640424343942,"gamma":0.03443003908431044,"theta":-0.08262747068676717,"vega":0.1697131211613624,"rho":0.06842472621026709,"breakevenPct":2.422733097055773},{"delta":0.65,"premium":6.541073384446878,"strike":154.19496166484117,"iv":0.24621380065717416,"gamma":0.033169550930996716,"theta":-0.07917732749178533,"vega":0.16160974808324208,"rho":0.07413439150254374,"breakevenPct":2.0481461807428603},{"delta":0.7,"premium":7.376232201533405,"strike":152.82584884994523,"iv":0.23909441401971523,"gamma":0.031417086527929905,"theta":-0.07301631982475357,"vega":0.14904129244249728,"rho":0.07983914136680591,"breakevenPct":1.709149293047207},{"delta":0.75,"premium":8.211391018619933,"strike":151.4567360350493,"iv":0.23197502738225628,"gamma":0.029664622124863087,"theta":-0.0668553121577218,"vega":0.13647283680175248,"rho":0.08554389123106808,"breakevenPct":1.3701524053515528},{"delta":0.8,"premium":9.046549835706463,"strike":150.08762322015335,"iv":0.22485564074479736,"gamma":0.027912157721796275,"theta":-0.06069430449069003,"vega":0.12390438116100766,"rho":0.09124864109533025,"breakevenPct":1.0311555176558989},{"delta":0.85,"premium":11.406312292358804,"strike":147.40863787375415,"iv":0.23860066445182723,"gamma":0.02189169435215947,"theta":-0.0544953488372093,"vega":0.10159169435215948,"rho":0.09600272263092534,"breakevenPct":0.8284871856472409},{"delta":0.9,"premium":13.965963431786221,"strike":144.54289732770744,"iv":0.25090407876230664,"gamma":0.01556807313642756,"theta":-0.04724416315049225,"vega":0.07730323488045004,"rho":0.10061679122224247,"breakevenPct":0.63415704367576}],"put":[{"delta":0.1,"premium":0.903272903639717,"strike":136.44847309068552,"iv":0.4233064615751061,"gamma":0.010025078600042484,"theta":-0.05354603658790923,"vega":0.0776729309700251,"rho":-0.013836124416262828,"breakevenPct":13.945019245098202},{"delta":0.15,"premium":1.2822137614164866,"strike":143.0872411529749,"iv":0.3530085388727134,"gamma":0.014748236240694523,"theta":-0.059248787487251854,"vega":0.10226186485705346,"rho":-0.02079189074103706,"breakevenPct":9.970778114685785},{"delta":0.2,"premium":1.6812407672753913,"strike":146.6405095909424,"iv":0.3287495929222297,"gamma":0.019398438407167876,"theta":-0.06556872535724627,"vega":0.12335233852611133,"rho":-0.027670002621160414,"breakevenPct":7.968212288954984},{"delta":0.25,"premium":1.978829479768786,"strike":150.10115606936415,"iv":0.2864439306358382,"gamma":0.024945664739884393,"theta":-0.06513959537572254,"vega":0.14079884393063583,"rho":-0.034381326975108865,"breakevenPct":5.960049146342838},{"delta":0.3,"premium":2.4936416184971097,"strike":151.90751445086704,"iv":0.280085549132948,"gamma":0.027546820809248553,"theta":-0.06763236994219654,"vega":0.15149248554913294,"rho":-0.04121407271854874,"breakevenPct":5.140071847901748},{"delta":0.35,"premium":3.0084537572254333,"strike":153.71387283236993,"iv":0.2737271676300578,"gamma":0.030147976878612717,"theta":-0.07012514450867052,"vega":0.16218612716763006,"rho":-0.048046818461988605,"breakevenPct":4.320094549460657},{"delta":0.4,"premium":3.5904776299879084,"strike":155.43530834340993,"iv":0.269156469165659,"gamma":0.03210447400241838,"theta":-0.07185646916565902,"vega":0.1703136638452237,"rho":-0.054891888646070856,"breakevenPct":3.5967045181753434},{"delta":0.45,"premium":4.338663845223699,"strike":156.94679564691657,"iv":0.26900532043530834,"gamma":0.032467230955259975,"theta":-0.07170532043530835,"vega":0.17209721886336155,"rho":-0.06176742758618563,"breakevenPct":3.1120996751362604},{"delta":0.5,"premium":5.086850060459492,"strike":158.4582829504232,"iv":0.2688541717049577,"gamma":0.03282998790810157,"theta":-0.07155417170495769,"vega":0.1738807738814994,"rho":-0.0686429665263004,"breakevenPct":2.627494832097177},{"delta":0.55,"premium":5.835036275695284,"strike":159.96977025392988,"iv":0.268703022974607,"gamma":0.03319274486094317,"theta":-0.07140302297460702,"vega":0.17566432889963723,"rho":-0.07551850546641518,"breakevenPct":2.1428899890580935},{"delta":0.6,"premium":6.8525575447570315,"strike":161.56649616368287,"iv":0.2671335038363171,"gamma":0.03200946291560103,"theta":-0.06670051150895141,"vega":0.16846278772378517,"rho":-0.08251898390803003,"breakevenPct":1.7751643585005143},{"delta":0.65,"premium":7.875575447570332,"strike":163.16496163682865,"iv":0.2655350383631713,"gamma":0.03079462915601023,"theta":-0.061905115089514066,"vega":0.16107787723785166,"rho":-0.08952201213538981,"breakevenPct":1.4098240179935777},{"delta":0.7,"premium":8.898593350383631,"strike":164.76342710997443,"iv":0.2639365728900256,"gamma":0.029579795396419438,"theta":-0.057109718670076734,"vega":0.15369296675191818,"rho":-0.09652504036274956,"breakevenPct":1.0444836774866417},{"delta":0.75,"premium":10.508904109589041,"strike":166.8236301369863,"iv":0.2652318493150685,"gamma":0.0265916095890411,"theta":-0.04957962328767124,"vega":0.1388133561643836,"rho":-0.10388257181994161,"breakevenPct":0.7588559282602644},{"delta":0.8,"premium":12.22123287671233,"strike":168.96404109589042,"iv":0.267029794520548,"gamma":0.02329537671232877,"theta":-0.04157448630136986,"vega":0.1226318493150685,"rho":-0.1113016836503909,"breakevenPct":0.48707496719060384},{"delta":0.85,"premium":15.008415841584153,"strike":172.12871287128712,"iv":0.2782881188118812,"gamma":0.018847524752475253,"theta":-0.03297425742574259,"vega":0.1026663366336634,"rho":-0.11949947983394471,"breakevenPct":0.24741474845852962},{"delta":0.9,"premium":23.49210526315791,"strike":180.84210526315792,"iv":0.3590452631578949,"gamma":0.011029473684210518,"theta":-0.03038842105263159,"vega":0.07789052631578945,"rho":-0.13202844083259938,"breakevenPct":0.10158085200939408}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":194.72071390838704,"iv":0.5450436158904387,"gamma":0.0072655943389041255,"theta":-0.07508849928415859,"vega":0.07782720041568422,"rho":0.011156584555179245,"breakevenPct":24.30684649126217},{"delta":0.15,"premium":1.05758995869919,"strike":174.02726272314936,"iv":0.3168108731929583,"gamma":0.01688762840918935,"theta":-0.059545101912033535,"vega":0.10337352286206979,"rho":0.016800976587843578,"breakevenPct":11.157928183511252},{"delta":0.2,"premium":1.2703658870767156,"strike":170.18536451693137,"iv":0.2802475507514931,"gamma":0.023983697472855767,"theta":-0.060778252185182555,"vega":0.12239832968362643,"rho":0.022486215839608373,"breakevenPct":8.853869852078027},{"delta":0.25,"premium":1.4,"strike":165,"iv":0.218,"gamma":0.0328,"theta":-0.0571,"vega":0.1411,"rho":0.02815819189172868,"breakevenPct":5.644086089772088},{"delta":0.3,"premium":1.9352480417754567,"strike":163.69451697127937,"iv":0.22518015665796345,"gamma":0.033687728459530025,"theta":-0.06341853785900783,"vega":0.15000339425587467,"rho":0.033940086692427644,"breakevenPct":5.155079050888732},{"delta":0.35,"premium":2.4704960835509135,"strike":162.38903394255874,"iv":0.23236031331592688,"gamma":0.034575456919060055,"theta":-0.06973707571801566,"vega":0.15890678851174933,"rho":0.03972198149312661,"breakevenPct":4.666072012005376},{"delta":0.4,"premium":3.0057441253263715,"strike":161.0835509138381,"iv":0.23954046997389034,"gamma":0.035463185378590084,"theta":-0.0760556135770235,"vega":0.16781018276762402,"rho":0.04550387629382559,"breakevenPct":4.177064973122019},{"delta":0.45,"premium":3.573394751535455,"strike":159.76270240089335,"iv":0.24573255164712451,"gamma":0.03610508096035735,"theta":-0.08137118927973198,"vega":0.17490575097710775,"rho":0.0512746846659188,"breakevenPct":3.698874453957723},{"delta":0.5,"premium":4.299246231155779,"strike":158.36683417085428,"iv":0.24710050251256283,"gamma":0.03554673366834171,"theta":-0.08178994974874372,"vega":0.1731748743718593,"rho":0.05699136518070156,"breakevenPct":3.273494001657073},{"delta":0.55,"premium":5.0250977107761035,"strike":156.97096594081518,"iv":0.24846845337800114,"gamma":0.03498838637632608,"theta":-0.08220871021775544,"vega":0.17144399776661085,"rho":0.06270804569548433,"breakevenPct":2.8481135493564227},{"delta":0.6,"premium":5.750949190396426,"strike":155.5750977107761,"iv":0.24983640424343942,"gamma":0.03443003908431044,"theta":-0.08262747068676717,"vega":0.1697131211613624,"rho":0.06842472621026709,"breakevenPct":2.422733097055773},{"delta":0.65,"premium":6.541073384446878,"strike":154.19496166484117,"iv":0.24621380065717416,"gamma":0.033169550930996716,"theta":-0.07917732749178533,"vega":0.16160974808324208,"rho":0.07413439150254374,"breakevenPct":2.0481461807428603},{"delta":0.7,"premium":7.376232201533405,"strike":152.82584884994523,"iv":0.23909441401971523,"gamma":0.031417086527929905,"theta":-0.07301631982475357,"vega":0.14904129244249728,"rho":0.07983914136680591,"breakevenPct":1.709149293047207},{"delta":0.75,"premium":8.211391018619933,"strike":151.4567360350493,"iv":0.23197502738225628,"gamma":0.029664622124863087,"theta":-0.0668553121577218,"vega":0.13647283680175248,"rho":0.08554389123106808,"breakevenPct":1.3701524053515528},{"delta":0.8,"premium":9.046549835706463,"strike":150.08762322015335,"iv":0.22485564074479736,"gamma":0.027912157721796275,"theta":-0.06069430449069003,"vega":0.12390438116100766,"rho":0.09124864109533025,"breakevenPct":1.0311555176558989},{"delta":0.85,"premium":11.406312292358804,"strike":147.40863787375415,"iv":0.23860066445182723,"gamma":0.02189169435215947,"theta":-0.0544953488372093,"vega":0.10159169435215948,"rho":0.09600272263092534,"breakevenPct":0.8284871856472409},{"delta":0.9,"premium":13.965963431786221,"strike":144.54289732770744,"iv":0.25090407876230664,"gamma":0.01556807313642756,"theta":-0.04724416315049225,"vega":0.07730323488045004,"rho":0.10061679122224247,"breakevenPct":0.63415704367576}],"put":[{"delta":0.1,"premium":0.903272903639717,"strike":136.44847309068552,"iv":0.4233064615751061,"gamma":0.010025078600042484,"theta":-0.05354603658790923,"vega":0.0776729309700251,"rho":-0.013836124416262828,"breakevenPct":13.945019245098202},{"delta":0.15,"premium":1.2822137614164866,"strike":143.0872411529749,"iv":0.3530085388727134,"gamma":0.014748236240694523,"theta":-0.059248787487251854,"vega":0.10226186485705346,"rho":-0.02079189074103706,"breakevenPct":9.970778114685785},{"delta":0.2,"premium":1.6812407672753913,"strike":146.6405095909424,"iv":0.3287495929222297,"gamma":0.019398438407167876,"theta":-0.06556872535724627,"vega":0.12335233852611133,"rho":-0.027670002621160414,"breakevenPct":7.968212288954984},{"delta":0.25,"premium":1.978829479768786,"strike":150.10115606936415,"iv":0.2864439306358382,"gamma":0.024945664739884393,"theta":-0.06513959537572254,"vega":0.14079884393063583,"rho":-0.034381326975108865,"breakevenPct":5.960049146342838},{"delta":0.3,"premium":2.4936416184971097,"strike":151.90751445086704,"iv":0.280085549132948,"gamma":0.027546820809248553,"theta":-0.06763236994219654,"vega":0.15149248554913294,"rho":-0.04121407271854874,"breakevenPct":5.140071847901748},{"delta":0.35,"premium":3.0084537572254333,"strike":153.71387283236993,"iv":0.2737271676300578,"gamma":0.030147976878612717,"theta":-0.07012514450867052,"vega":0.16218612716763006,"rho":-0.048046818461988605,"breakevenPct":4.320094549460657},{"delta":0.4,"premium":3.5904776299879084,"strike":155.43530834340993,"iv":0.269156469165659,"gamma":0.03210447400241838,"theta":-0.07185646916565902,"vega":0.1703136638452237,"rho":-0.054891888646070856,"breakevenPct":3.5967045181753434},{"delta":0.45,"premium":4.338663845223699,"strike":156.94679564691657,"iv":0.26900532043530834,"gamma":0.032467230955259975,"theta":-0.07170532043530835,"vega":0.17209721886336155,"rho":-0.06176742758618563,"breakevenPct":3.1120996751362604},{"delta":0.5,"premium":5.086850060459492,"strike":158.4582829504232,"iv":0.2688541717049577,"gamma":0.03282998790810157,"theta":-0.07155417170495769,"vega":0.1738807738814994,"rho":-0.0686429665263004,"breakevenPct":2.627494832097177},{"delta":0.55,"premium":5.835036275695284,"strike":159.96977025392988,"iv":0.268703022974607,"gamma":0.03319274486094317,"theta":-0.07140302297460702,"vega":0.17566432889963723,"rho":-0.07551850546641518,"breakevenPct":2.1428899890580935},{"delta":0.6,"premium":6.8525575447570315,"strike":161.56649616368287,"iv":0.2671335038363171,"gamma":0.03200946291560103,"theta":-0.06670051150895141,"vega":0.16846278772378517,"rho":-0.08251898390803003,"breakevenPct":1.7751643585005143},{"delta":0.65,"premium":7.875575447570332,"strike":163.16496163682865,"iv":0.2655350383631713,"gamma":0.03079462915601023,"theta":-0.061905115089514066,"vega":0.16107787723785166,"rho":-0.08952201213538981,"breakevenPct":1.4098240179935777},{"delta":0.7,"premium":8.898593350383631,"strike":164.76342710997443,"iv":0.2639365728900256,"gamma":0.029579795396419438,"theta":-0.057109718670076734,"vega":0.15369296675191818,"rho":-0.09652504036274956,"breakevenPct":1.0444836774866417},{"delta":0.75,"premium":10.508904109589041,"strike":166.8236301369863,"iv":0.2652318493150685,"gamma":0.0265916095890411,"theta":-0.04957962328767124,"vega":0.1388133561643836,"rho":-0.10388257181994161,"breakevenPct":0.7588559282602644},{"delta":0.8,"premium":12.22123287671233,"strike":168.96404109589042,"iv":0.267029794520548,"gamma":0.02329537671232877,"theta":-0.04157448630136986,"vega":0.1226318493150685,"rho":-0.1113016836503909,"breakevenPct":0.48707496719060384},{"delta":0.85,"premium":15.008415841584153,"strike":172.12871287128712,"iv":0.2782881188118812,"gamma":0.018847524752475253,"theta":-0.03297425742574259,"vega":0.1026663366336634,"rho":-0.11949947983394471,"breakevenPct":0.24741474845852962},{"delta":0.9,"premium":23.49210526315791,"strike":180.84210526315792,"iv":0.3590452631578949,"gamma":0.011029473684210518,"theta":-0.03038842105263159,"vega":0.07789052631578945,"rho":-0.13202844083259938,"breakevenPct":0.10158085200939408}]}},"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"}}