{"symbol":"LEU","url":"https://intraalpha.com/companies/LEU","capturedAt":"2026-10-16T00:58:36.992Z","state":"ready","quote":{"symbol":"LEU","last_price":126.67,"prev_close":119.95,"regular_close":127.01,"change":6.72,"change_pct":5.6023,"regular_change":7.06,"regular_change_pct":5.8858,"extended_change":-0.34,"extended_change_pct":-0.2677,"bid":126,"ask":127.5,"bid_size":200,"ask_size":100,"volume":1261686,"vwap":121.080489,"open":115.39,"high":127.11,"low":112.7801,"close":127.01,"trade_count":34692,"last_trade_at":"2026-10-15T23:43:03.186918776Z","last_quote_at":"2026-10-16T00:00:00.152881347Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T20:58:16.671747531-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"LEU","fetched_at":"2026-10-16T00:58:36.529056+00:00","name":"Centrus Energy Corp.","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"URANIUM","country":"USA","description":"Centrus Energy Corp. The company is headquartered in Bethesda, Maryland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2453350000,"ebitda":10100000,"pe_ratio":56.05,"peg_ratio":2.868,"book_value":42.37,"dividend_per_share":null,"dividend_yield":null,"eps":2.14,"revenue_ttm":473900000,"gross_profit_ttm":112100000,"profit_margin":0.102,"operating_margin_ttm":0.0534,"return_on_assets_ttm":0.0002,"return_on_equity_ttm":0.0805,"quarterly_earnings_growth":-0.516,"quarterly_revenue_growth":0.14,"analyst_target_price":240.82,"analyst_number":2,"beta":1.536,"fifty_two_week_high":411.51,"fifty_two_week_low":112.78,"fifty_day_ma":163.43,"two_hundred_day_ma":196.16,"shares_outstanding":19733900,"forward_pe":114.94,"price_to_sales":5.18,"price_to_book":3.818,"ev_to_revenue":5.35,"ev_to_ebitda":34.9},"optionObservedAt":"2026-10-15T19:52:11.533Z","bars":[{"c":144,"h":144.27,"l":144,"n":75,"o":144.27,"t":"2026-10-09T08:00:00Z","v":1465,"vw":144.09},{"c":144.6,"h":144.6,"l":144.6,"n":1,"o":144.6,"t":"2026-10-09T08:15:00Z","v":383,"vw":144.6},{"c":144.1719,"h":144.1719,"l":144.1719,"n":1,"o":144.1719,"t":"2026-10-09T11:05:00Z","v":100,"vw":144.1719},{"c":144.11,"h":144.11,"l":144.01,"n":20,"o":144.02,"t":"2026-10-09T11:10:00Z","v":1226,"vw":144.028121},{"c":143.8,"h":143.8,"l":143.8,"n":8,"o":143.8,"t":"2026-10-09T11:15:00Z","v":467,"vw":143.8},{"c":145.4,"h":145.4,"l":145.4,"n":4,"o":145.4,"t":"2026-10-09T11:20:00Z","v":151,"vw":145.4},{"c":144.8,"h":144.8,"l":144.8,"n":1,"o":144.8,"t":"2026-10-09T11:40:00Z","v":142,"vw":144.8},{"c":143.9,"h":143.9,"l":143.9,"n":4,"o":143.9,"t":"2026-10-09T11:45:00Z","v":134,"vw":143.9},{"c":144.19,"h":144.19,"l":144.19,"n":3,"o":144.19,"t":"2026-10-09T11:55:00Z","v":111,"vw":144.19},{"c":144,"h":144,"l":144,"n":1,"o":144,"t":"2026-10-09T12:00:00Z","v":250,"vw":144},{"c":144.03,"h":144.03,"l":143.86,"n":5,"o":143.86,"t":"2026-10-09T12:15:00Z","v":245,"vw":143.945},{"c":144.33,"h":144.33,"l":144.33,"n":7,"o":144.33,"t":"2026-10-09T13:00:00Z","v":2425,"vw":144.33},{"c":145.9,"h":145.9,"l":143.22,"n":251,"o":143.22,"t":"2026-10-09T13:15:00Z","v":5267,"vw":144.845927},{"c":147.5,"h":147.5,"l":145.2,"n":160,"o":145.9,"t":"2026-10-09T13:20:00Z","v":2722,"vw":146.219319},{"c":146.17,"h":146.5,"l":146.14,"n":47,"o":146.5,"t":"2026-10-09T13:25:00Z","v":1200,"vw":146.228},{"c":142.98,"h":146.2,"l":142.41,"n":518,"o":146.2,"t":"2026-10-09T13:30:00Z","v":21834,"vw":144.608337},{"c":144.1376,"h":144.1376,"l":142.39,"n":277,"o":142.39,"t":"2026-10-09T13:35:00Z","v":6076,"vw":143.193247},{"c":143.4,"h":143.9674,"l":143.18,"n":231,"o":143.61,"t":"2026-10-09T13:40:00Z","v":5364,"vw":143.632935},{"c":142.416,"h":143.35,"l":142,"n":453,"o":143.09,"t":"2026-10-09T13:45:00Z","v":13037,"vw":142.592263},{"c":142.3116,"h":142.87,"l":142.2213,"n":244,"o":142.2213,"t":"2026-10-09T13:50:00Z","v":4997,"vw":142.570252},{"c":143.3195,"h":143.3195,"l":142.22,"n":234,"o":142.22,"t":"2026-10-09T13:55:00Z","v":5205,"vw":142.685969},{"c":142.9,"h":143.34,"l":142.86,"n":238,"o":143.06,"t":"2026-10-09T14:00:00Z","v":5545,"vw":142.979991},{"c":142.48,"h":143,"l":142.48,"n":229,"o":142.88,"t":"2026-10-09T14:05:00Z","v":4284,"vw":142.884483},{"c":141.74,"h":142.7859,"l":141.72,"n":312,"o":142.7859,"t":"2026-10-09T14:10:00Z","v":9029,"vw":141.971117},{"c":141.735,"h":141.972,"l":141.735,"n":141,"o":141.83,"t":"2026-10-09T14:15:00Z","v":2214,"vw":141.848531},{"c":141.525,"h":141.7,"l":141.38,"n":197,"o":141.7,"t":"2026-10-09T14:20:00Z","v":3710,"vw":141.5035},{"c":141.5,"h":141.92,"l":141.2,"n":236,"o":141.5574,"t":"2026-10-09T14:25:00Z","v":8218,"vw":141.706964},{"c":141.28,"h":141.48,"l":141.195,"n":263,"o":141.41,"t":"2026-10-09T14:30:00Z","v":4377,"vw":141.311408},{"c":141.18,"h":141.5,"l":141.18,"n":255,"o":141.365,"t":"2026-10-09T14:35:00Z","v":4547,"vw":141.312344},{"c":141.35,"h":141.35,"l":141.13,"n":280,"o":141.18,"t":"2026-10-09T14:40:00Z","v":4055,"vw":141.224583},{"c":141.17,"h":141.28,"l":141.02,"n":145,"o":141.21,"t":"2026-10-09T14:45:00Z","v":2128,"vw":141.17},{"c":141.59,"h":141.7,"l":141.3,"n":320,"o":141.3,"t":"2026-10-09T14:50:00Z","v":7102,"vw":141.489933},{"c":141.735,"h":142.015,"l":141.56,"n":339,"o":141.565,"t":"2026-10-09T14:55:00Z","v":7141,"vw":141.865183},{"c":142.5225,"h":142.58,"l":141.74,"n":462,"o":141.74,"t":"2026-10-09T15:00:00Z","v":10199,"vw":142.374615},{"c":141.66,"h":142.455,"l":141.52,"n":325,"o":142.36,"t":"2026-10-09T15:05:00Z","v":6720,"vw":142.009846},{"c":141.8,"h":141.935,"l":141.8,"n":122,"o":141.8842,"t":"2026-10-09T15:10:00Z","v":2923,"vw":141.898061},{"c":142,"h":142.13,"l":141.9,"n":128,"o":141.9,"t":"2026-10-09T15:15:00Z","v":3038,"vw":142.025438},{"c":142.4,"h":142.4,"l":141.99,"n":219,"o":141.99,"t":"2026-10-09T15:20:00Z","v":5540,"vw":142.225728},{"c":141.77,"h":142.4,"l":141.66,"n":197,"o":142.4,"t":"2026-10-09T15:25:00Z","v":4978,"vw":141.905946},{"c":142.31,"h":142.41,"l":141.5,"n":263,"o":141.66,"t":"2026-10-09T15:30:00Z","v":7507,"vw":142.103233},{"c":142.51,"h":142.56,"l":142.245,"n":143,"o":142.285,"t":"2026-10-09T15:35:00Z","v":2816,"vw":142.394665},{"c":141.825,"h":142.58,"l":141.825,"n":243,"o":142.5,"t":"2026-10-09T15:40:00Z","v":4756,"vw":142.409074},{"c":141.87,"h":141.91,"l":141.67,"n":137,"o":141.825,"t":"2026-10-09T15:45:00Z","v":3674,"vw":141.808785},{"c":142,"h":142.115,"l":141.9,"n":135,"o":141.925,"t":"2026-10-09T15:50:00Z","v":3055,"vw":141.990404},{"c":141.8,"h":142,"l":141.8,"n":121,"o":142,"t":"2026-10-09T15:55:00Z","v":2608,"vw":141.919915},{"c":142.07,"h":142.07,"l":141.67,"n":197,"o":141.73,"t":"2026-10-09T16:00:00Z","v":5837,"vw":141.836117},{"c":142.13,"h":142.425,"l":142.1001,"n":142,"o":142.1001,"t":"2026-10-09T16:05:00Z","v":5452,"vw":142.263826},{"c":141.96,"h":142.01,"l":141.96,"n":66,"o":142.01,"t":"2026-10-09T16:10:00Z","v":678,"vw":141.985},{"c":142.015,"h":142.1,"l":141.99,"n":99,"o":142,"t":"2026-10-09T16:15:00Z","v":2005,"vw":142.051697},{"c":141.8101,"h":142.08,"l":141.6,"n":268,"o":142.08,"t":"2026-10-09T16:20:00Z","v":6926,"vw":141.787914},{"c":142.21,"h":142.21,"l":141.95,"n":171,"o":141.95,"t":"2026-10-09T16:25:00Z","v":2635,"vw":142.137778},{"c":142.19,"h":142.32,"l":142.07,"n":131,"o":142.28,"t":"2026-10-09T16:30:00Z","v":2342,"vw":142.240427},{"c":142.04,"h":142.29,"l":142.04,"n":140,"o":142.25,"t":"2026-10-09T16:35:00Z","v":2682,"vw":142.207937},{"c":141.9,"h":141.99,"l":141.9,"n":168,"o":141.975,"t":"2026-10-09T16:40:00Z","v":1687,"vw":141.962857},{"c":142.03,"h":142.06,"l":141.96,"n":159,"o":141.96,"t":"2026-10-09T16:45:00Z","v":2689,"vw":142.009031},{"c":141.985,"h":142.085,"l":141.985,"n":235,"o":142.03,"t":"2026-10-09T16:50:00Z","v":3271,"vw":142.015123},{"c":142.06,"h":142.06,"l":142.06,"n":36,"o":142.06,"t":"2026-10-09T16:55:00Z","v":440,"vw":142.06},{"c":142.145,"h":142.145,"l":141.83,"n":202,"o":142,"t":"2026-10-09T17:00:00Z","v":2785,"vw":141.960714},{"c":141.81,"h":142.04,"l":141.67,"n":171,"o":142.04,"t":"2026-10-09T17:05:00Z","v":3950,"vw":141.865683},{"c":141.7762,"h":141.7762,"l":141.6,"n":132,"o":141.6,"t":"2026-10-09T17:10:00Z","v":3008,"vw":141.648702},{"c":141.955,"h":142.0225,"l":141.73,"n":185,"o":141.76,"t":"2026-10-09T17:15:00Z","v":3588,"vw":141.882046},{"c":141.86,"h":142.07,"l":141.82,"n":214,"o":141.955,"t":"2026-10-09T17:20:00Z","v":7406,"vw":141.969},{"c":142.09,"h":142.115,"l":141.955,"n":154,"o":141.955,"t":"2026-10-09T17:25:00Z","v":3341,"vw":142.018874},{"c":142.33,"h":142.33,"l":142.05,"n":138,"o":142.05,"t":"2026-10-09T17:30:00Z","v":3049,"vw":142.211256},{"c":142.285,"h":142.4,"l":142.26,"n":83,"o":142.26,"t":"2026-10-09T17:35:00Z","v":1595,"vw":142.314544},{"c":142.62,"h":142.75,"l":142.27,"n":231,"o":142.305,"t":"2026-10-09T17:40:00Z","v":4825,"vw":142.60365},{"c":142.85,"h":143.065,"l":142.71,"n":154,"o":142.78,"t":"2026-10-09T17:45:00Z","v":4721,"vw":142.851617},{"c":143.5,"h":143.5,"l":143,"n":203,"o":143,"t":"2026-10-09T17:50:00Z","v":3590,"vw":143.28087},{"c":143.7903,"h":143.9,"l":143.46,"n":268,"o":143.6,"t":"2026-10-09T17:55:00Z","v":10947,"vw":143.639093},{"c":144.2,"h":144.414,"l":143.69,"n":262,"o":143.765,"t":"2026-10-09T18:00:00Z","v":7501,"vw":144.115202},{"c":144.28,"h":144.315,"l":143.98,"n":372,"o":144.2,"t":"2026-10-09T18:05:00Z","v":18216,"vw":144.149618},{"c":144.3,"h":144.3,"l":144.04,"n":230,"o":144.19,"t":"2026-10-09T18:10:00Z","v":3575,"vw":144.221689},{"c":144.245,"h":144.3475,"l":144.11,"n":167,"o":144.19,"t":"2026-10-09T18:15:00Z","v":4933,"vw":144.197474},{"c":143.94,"h":144.2301,"l":143.94,"n":139,"o":144.2301,"t":"2026-10-09T18:20:00Z","v":2944,"vw":144.062076},{"c":143.49,"h":143.8901,"l":143.4,"n":156,"o":143.88,"t":"2026-10-09T18:25:00Z","v":3581,"vw":143.71339},{"c":143.38,"h":143.52,"l":143.38,"n":137,"o":143.51,"t":"2026-10-09T18:30:00Z","v":2430,"vw":143.466667},{"c":143.46,"h":143.59,"l":143.455,"n":126,"o":143.57,"t":"2026-10-09T18:35:00Z","v":4579,"vw":143.509253},{"c":143,"h":143.48,"l":143,"n":167,"o":143.48,"t":"2026-10-09T18:40:00Z","v":3292,"vw":143.180382},{"c":143.41,"h":143.44,"l":143.07,"n":267,"o":143.08,"t":"2026-10-09T18:45:00Z","v":6678,"vw":143.337006},{"c":143.56,"h":143.78,"l":143.56,"n":153,"o":143.67,"t":"2026-10-09T18:50:00Z","v":3024,"vw":143.648333},{"c":143.35,"h":143.66,"l":143.25,"n":259,"o":143.66,"t":"2026-10-09T18:55:00Z","v":4966,"vw":143.408108},{"c":143.645,"h":143.645,"l":143.355,"n":187,"o":143.355,"t":"2026-10-09T19:00:00Z","v":3134,"vw":143.46398},{"c":143.2,"h":143.6,"l":143.2,"n":209,"o":143.56,"t":"2026-10-09T19:05:00Z","v":3900,"vw":143.445263},{"c":142.52,"h":143.37,"l":142.52,"n":229,"o":143.28,"t":"2026-10-09T19:10:00Z","v":5842,"vw":142.949264},{"c":142.475,"h":142.6669,"l":142.395,"n":196,"o":142.49,"t":"2026-10-09T19:15:00Z","v":3250,"vw":142.495553},{"c":142.4,"h":142.61,"l":142.355,"n":210,"o":142.61,"t":"2026-10-09T19:20:00Z","v":3627,"vw":142.497423},{"c":141.95,"h":142.31,"l":141.85,"n":328,"o":142.31,"t":"2026-10-09T19:25:00Z","v":7813,"vw":141.999413},{"c":142.19,"h":142.4,"l":141.975,"n":296,"o":142.03,"t":"2026-10-09T19:30:00Z","v":7554,"vw":142.137394},{"c":142.06,"h":142.1581,"l":142.06,"n":129,"o":142.1581,"t":"2026-10-09T19:35:00Z","v":1718,"vw":142.104591},{"c":142.22,"h":142.355,"l":141.99,"n":451,"o":142.095,"t":"2026-10-09T19:40:00Z","v":9853,"vw":142.189572},{"c":142.13,"h":142.62,"l":142.115,"n":394,"o":142.31,"t":"2026-10-09T19:45:00Z","v":10158,"vw":142.362359},{"c":142.325,"h":142.42,"l":141.88,"n":588,"o":141.99,"t":"2026-10-09T19:50:00Z","v":12250,"vw":142.029782},{"c":142.38,"h":142.79,"l":142.2704,"n":1800,"o":142.42,"t":"2026-10-09T19:55:00Z","v":60521,"vw":142.481761},{"c":141.75,"h":142.51,"l":141.75,"n":43,"o":142.51,"t":"2026-10-09T20:00:00Z","v":70089,"vw":142.43524},{"c":142.6744,"h":142.6744,"l":142.6388,"n":2,"o":142.6388,"t":"2026-10-09T20:40:00Z","v":200,"vw":142.6566},{"c":142.98,"h":142.98,"l":142.98,"n":1,"o":142.98,"t":"2026-10-09T23:10:00Z","v":300,"vw":142.98},{"c":143.3446,"h":143.3446,"l":143.3446,"n":3,"o":143.3446,"t":"2026-10-09T23:55:00Z","v":399,"vw":143.3446},{"c":142.01,"h":142.9652,"l":142.01,"n":210,"o":142.7063,"t":"2026-10-12T08:00:00Z","v":3085,"vw":142.456544},{"c":142,"h":142,"l":142,"n":27,"o":142,"t":"2026-10-12T08:35:00Z","v":745,"vw":142},{"c":143,"h":143,"l":143,"n":1,"o":143,"t":"2026-10-12T09:45:00Z","v":200,"vw":143},{"c":141.39,"h":141.39,"l":140.99,"n":40,"o":141,"t":"2026-10-12T11:00:00Z","v":1047,"vw":141.057402},{"c":141,"h":141,"l":141,"n":1,"o":141,"t":"2026-10-12T11:40:00Z","v":339,"vw":141},{"c":140.5,"h":140.5,"l":140.5,"n":5,"o":140.5,"t":"2026-10-12T12:30:00Z","v":439,"vw":140.5},{"c":140.67,"h":140.67,"l":140.67,"n":3,"o":140.67,"t":"2026-10-12T12:50:00Z","v":108,"vw":140.67},{"c":140.67,"h":140.67,"l":140.67,"n":5,"o":140.67,"t":"2026-10-12T13:00:00Z","v":223,"vw":140.67},{"c":141.12,"h":141.12,"l":141.12,"n":22,"o":141.12,"t":"2026-10-12T13:05:00Z","v":553,"vw":141.12},{"c":140,"h":140.31,"l":140,"n":142,"o":140.31,"t":"2026-10-12T13:10:00Z","v":2714,"vw":140.158018},{"c":141,"h":141,"l":140.82,"n":25,"o":140.82,"t":"2026-10-12T13:25:00Z","v":791,"vw":140.896923},{"c":138.235,"h":141.2,"l":137.81,"n":1391,"o":140.12,"t":"2026-10-12T13:30:00Z","v":39764,"vw":139.359089},{"c":136.8,"h":138.315,"l":136,"n":1480,"o":138.04,"t":"2026-10-12T13:35:00Z","v":62775,"vw":137.173603},{"c":138.0133,"h":138.22,"l":137.1,"n":499,"o":137.1,"t":"2026-10-12T13:40:00Z","v":11450,"vw":137.61887},{"c":137.28,"h":138.09,"l":137.1,"n":277,"o":138.09,"t":"2026-10-12T13:45:00Z","v":5269,"vw":137.40103},{"c":136.346,"h":137.62,"l":136.29,"n":500,"o":137.265,"t":"2026-10-12T13:50:00Z","v":13892,"vw":137.079791},{"c":135.64,"h":136.52,"l":135.62,"n":952,"o":136.32,"t":"2026-10-12T13:55:00Z","v":30336,"vw":136.056587},{"c":136.42,"h":136.5,"l":135.5,"n":555,"o":135.5,"t":"2026-10-12T14:00:00Z","v":15518,"vw":135.920038},{"c":136.2175,"h":136.62,"l":136.15,"n":311,"o":136.4495,"t":"2026-10-12T14:05:00Z","v":8252,"vw":136.389234},{"c":137.44,"h":137.44,"l":136.42,"n":339,"o":136.51,"t":"2026-10-12T14:10:00Z","v":11252,"vw":136.939224},{"c":136.7,"h":137.405,"l":136.46,"n":473,"o":137.405,"t":"2026-10-12T14:15:00Z","v":14508,"vw":136.875293},{"c":136.1253,"h":136.725,"l":136.1253,"n":374,"o":136.725,"t":"2026-10-12T14:20:00Z","v":13699,"vw":136.270765},{"c":136,"h":136.43,"l":135.9514,"n":330,"o":136.43,"t":"2026-10-12T14:25:00Z","v":6184,"vw":136.092809},{"c":136.27,"h":136.42,"l":135.9106,"n":322,"o":136,"t":"2026-10-12T14:30:00Z","v":5249,"vw":136.131589},{"c":136.32,"h":136.56,"l":136.27,"n":264,"o":136.46,"t":"2026-10-12T14:35:00Z","v":5963,"vw":136.35504},{"c":136.15,"h":136.63,"l":136.15,"n":380,"o":136.17,"t":"2026-10-12T14:40:00Z","v":7700,"vw":136.328957},{"c":136.0001,"h":136.375,"l":136.0001,"n":229,"o":136.01,"t":"2026-10-12T14:45:00Z","v":4837,"vw":136.223172},{"c":136.57,"h":136.5899,"l":136.29,"n":173,"o":136.29,"t":"2026-10-12T14:50:00Z","v":3565,"vw":136.387536},{"c":136.51,"h":136.6951,"l":136.27,"n":214,"o":136.64,"t":"2026-10-12T14:55:00Z","v":2917,"vw":136.600855},{"c":137.09,"h":137.17,"l":136.33,"n":352,"o":136.43,"t":"2026-10-12T15:00:00Z","v":9236,"vw":136.667022},{"c":136.81,"h":137.16,"l":136.81,"n":210,"o":137.1,"t":"2026-10-12T15:05:00Z","v":4037,"vw":136.956394},{"c":136.585,"h":136.805,"l":136.425,"n":240,"o":136.7,"t":"2026-10-12T15:10:00Z","v":5867,"vw":136.665147},{"c":136.64,"h":136.77,"l":136.5,"n":165,"o":136.5,"t":"2026-10-12T15:15:00Z","v":1783,"vw":136.642143},{"c":136.63,"h":136.75,"l":136.6125,"n":165,"o":136.75,"t":"2026-10-12T15:20:00Z","v":2575,"vw":136.648751},{"c":136.845,"h":136.87,"l":136.5,"n":313,"o":136.66,"t":"2026-10-12T15:25:00Z","v":6566,"vw":136.68493},{"c":137,"h":137.06,"l":136.84,"n":236,"o":137.06,"t":"2026-10-12T15:30:00Z","v":5540,"vw":136.94725},{"c":137.12,"h":137.4,"l":137,"n":260,"o":137,"t":"2026-10-12T15:35:00Z","v":5696,"vw":137.172007},{"c":137.065,"h":137.37,"l":137.065,"n":137,"o":137.135,"t":"2026-10-12T15:40:00Z","v":3121,"vw":137.183997},{"c":137.17,"h":137.32,"l":137.1,"n":100,"o":137.32,"t":"2026-10-12T15:45:00Z","v":1565,"vw":137.17054},{"c":137.11,"h":137.33,"l":137.11,"n":222,"o":137.29,"t":"2026-10-12T15:50:00Z","v":4874,"vw":137.210213},{"c":137.04,"h":137.45,"l":137.04,"n":171,"o":137.18,"t":"2026-10-12T15:55:00Z","v":4358,"vw":137.252847},{"c":137.3,"h":137.3,"l":137,"n":274,"o":137.105,"t":"2026-10-12T16:00:00Z","v":5870,"vw":137.162022},{"c":137.14,"h":137.455,"l":137.14,"n":132,"o":137.455,"t":"2026-10-12T16:05:00Z","v":2500,"vw":137.28875},{"c":137.1,"h":137.3099,"l":137.04,"n":184,"o":137.225,"t":"2026-10-12T16:10:00Z","v":2236,"vw":137.202458},{"c":137.27,"h":137.3,"l":137.09,"n":195,"o":137.09,"t":"2026-10-12T16:15:00Z","v":4585,"vw":137.177539},{"c":137.08,"h":137.14,"l":137.0351,"n":184,"o":137.12,"t":"2026-10-12T16:20:00Z","v":2291,"vw":137.096322},{"c":136.95,"h":137.26,"l":136.95,"n":192,"o":137.26,"t":"2026-10-12T16:25:00Z","v":4647,"vw":137.124767},{"c":137.21,"h":137.21,"l":137.09,"n":77,"o":137.095,"t":"2026-10-12T16:30:00Z","v":1159,"vw":137.115},{"c":137.125,"h":137.125,"l":137.06,"n":48,"o":137.06,"t":"2026-10-12T16:35:00Z","v":584,"vw":137.106429},{"c":137.24,"h":137.31,"l":137.0301,"n":233,"o":137.22,"t":"2026-10-12T16:40:00Z","v":3057,"vw":137.153758},{"c":137.18,"h":137.5,"l":137.11,"n":242,"o":137.25,"t":"2026-10-12T16:45:00Z","v":5765,"vw":137.347597},{"c":134.56,"h":136.97,"l":134.46,"n":2291,"o":136.97,"t":"2026-10-12T16:50:00Z","v":69875,"vw":135.502033},{"c":135.556,"h":135.61,"l":134.8,"n":338,"o":134.8745,"t":"2026-10-12T16:55:00Z","v":9744,"vw":135.167557},{"c":135.645,"h":135.7096,"l":135.2201,"n":174,"o":135.565,"t":"2026-10-12T17:00:00Z","v":6538,"vw":135.544249},{"c":136.615,"h":136.8,"l":135.695,"n":377,"o":135.695,"t":"2026-10-12T17:05:00Z","v":8687,"vw":136.408097},{"c":136.97,"h":137.04,"l":136.73,"n":172,"o":136.75,"t":"2026-10-12T17:10:00Z","v":2939,"vw":136.922167},{"c":137.04,"h":137.15,"l":136.83,"n":172,"o":136.83,"t":"2026-10-12T17:15:00Z","v":3320,"vw":136.9625},{"c":137.33,"h":137.34,"l":137.2,"n":241,"o":137.2,"t":"2026-10-12T17:20:00Z","v":3900,"vw":137.274167},{"c":137.18,"h":137.24,"l":137.03,"n":252,"o":137.21,"t":"2026-10-12T17:25:00Z","v":8374,"vw":137.122636},{"c":137.24,"h":137.37,"l":137.09,"n":153,"o":137.23,"t":"2026-10-12T17:30:00Z","v":3770,"vw":137.158727},{"c":136.87,"h":137.39,"l":136.86,"n":175,"o":137.39,"t":"2026-10-12T17:35:00Z","v":4498,"vw":137.121742},{"c":136.86,"h":137.268,"l":136.86,"n":208,"o":136.9975,"t":"2026-10-12T17:40:00Z","v":3985,"vw":137.018775},{"c":136.87,"h":136.9,"l":136.87,"n":58,"o":136.9,"t":"2026-10-12T17:45:00Z","v":753,"vw":136.885},{"c":136.845,"h":137.03,"l":136.78,"n":256,"o":136.97,"t":"2026-10-12T17:50:00Z","v":4869,"vw":136.951667},{"c":136.775,"h":136.985,"l":136.775,"n":248,"o":136.96,"t":"2026-10-12T17:55:00Z","v":4037,"vw":136.872164},{"c":136.58,"h":136.99,"l":136.52,"n":167,"o":136.87,"t":"2026-10-12T18:00:00Z","v":3632,"vw":136.699167},{"c":136.81,"h":136.88,"l":136.61,"n":145,"o":136.67,"t":"2026-10-12T18:05:00Z","v":3640,"vw":136.764538},{"c":136.61,"h":136.99,"l":136.61,"n":116,"o":136.99,"t":"2026-10-12T18:10:00Z","v":2032,"vw":136.74125},{"c":136.84,"h":136.84,"l":136.62,"n":84,"o":136.62,"t":"2026-10-12T18:15:00Z","v":2010,"vw":136.650952},{"c":137.0399,"h":137.0399,"l":136.8,"n":162,"o":136.84,"t":"2026-10-12T18:20:00Z","v":3828,"vw":136.876654},{"c":136.9526,"h":137.22,"l":136.89,"n":140,"o":137.08,"t":"2026-10-12T18:25:00Z","v":2431,"vw":137.016575},{"c":136.49,"h":136.655,"l":136.49,"n":104,"o":136.655,"t":"2026-10-12T18:30:00Z","v":2231,"vw":136.52998},{"c":136.56,"h":136.71,"l":136.47,"n":138,"o":136.485,"t":"2026-10-12T18:35:00Z","v":3488,"vw":136.586651},{"c":136.6,"h":136.78,"l":136.6,"n":168,"o":136.63,"t":"2026-10-12T18:40:00Z","v":2463,"vw":136.670438},{"c":135.855,"h":136.51,"l":135.855,"n":335,"o":136.51,"t":"2026-10-12T18:45:00Z","v":14999,"vw":136.003413},{"c":135.89,"h":136.04,"l":135.78,"n":86,"o":135.78,"t":"2026-10-12T18:50:00Z","v":1852,"vw":135.906341},{"c":135.935,"h":135.98,"l":135.86,"n":144,"o":135.86,"t":"2026-10-12T18:55:00Z","v":2859,"vw":135.946377},{"c":136.085,"h":136.21,"l":136,"n":215,"o":136,"t":"2026-10-12T19:00:00Z","v":3592,"vw":136.1069},{"c":136.005,"h":136.005,"l":135.88,"n":159,"o":136,"t":"2026-10-12T19:05:00Z","v":2458,"vw":135.971111},{"c":135.815,"h":136.03,"l":135.78,"n":124,"o":135.97,"t":"2026-10-12T19:10:00Z","v":1871,"vw":135.873809},{"c":135.84,"h":136.02,"l":135.8201,"n":256,"o":135.8201,"t":"2026-10-12T19:15:00Z","v":3768,"vw":135.881614},{"c":136.23,"h":136.23,"l":135.835,"n":224,"o":135.835,"t":"2026-10-12T19:20:00Z","v":3435,"vw":135.986768},{"c":136.4,"h":136.43,"l":136.18,"n":219,"o":136.185,"t":"2026-10-12T19:25:00Z","v":4153,"vw":136.277254},{"c":136.47,"h":136.625,"l":136.4,"n":222,"o":136.4,"t":"2026-10-12T19:30:00Z","v":4402,"vw":136.491289},{"c":136.79,"h":136.94,"l":136.52,"n":247,"o":136.52,"t":"2026-10-12T19:35:00Z","v":5685,"vw":136.79744},{"c":136.23,"h":136.7799,"l":136.2,"n":387,"o":136.71,"t":"2026-10-12T19:40:00Z","v":12507,"vw":136.497879},{"c":135.98,"h":136.365,"l":135.71,"n":355,"o":136.3625,"t":"2026-10-12T19:45:00Z","v":12150,"vw":135.91565},{"c":135.7973,"h":135.94,"l":135.59,"n":820,"o":135.83,"t":"2026-10-12T19:50:00Z","v":13909,"vw":135.734167},{"c":135.29,"h":135.81,"l":135.28,"n":1682,"o":135.81,"t":"2026-10-12T19:55:00Z","v":49412,"vw":135.472689},{"c":135.11,"h":135.31,"l":135.11,"n":73,"o":135.31,"t":"2026-10-12T20:00:00Z","v":71197,"vw":135.309667},{"c":135,"h":135,"l":135,"n":4,"o":135,"t":"2026-10-12T20:05:00Z","v":165,"vw":135},{"c":135.67,"h":135.67,"l":135.67,"n":2,"o":135.67,"t":"2026-10-12T20:40:00Z","v":110,"vw":135.67},{"c":135.67,"h":135.67,"l":135.67,"n":1,"o":135.67,"t":"2026-10-12T20:45:00Z","v":100,"vw":135.67},{"c":135.4771,"h":135.4771,"l":135.4771,"n":5,"o":135.4771,"t":"2026-10-12T22:25:00Z","v":507,"vw":135.4771},{"c":135.5,"h":135.5,"l":135.5,"n":5,"o":135.5,"t":"2026-10-12T23:00:00Z","v":218,"vw":135.5},{"c":134.09,"h":134.11,"l":133.72,"n":261,"o":133.9,"t":"2026-10-13T08:00:00Z","v":3088,"vw":133.990477},{"c":135.04,"h":135.04,"l":135.04,"n":2,"o":135.04,"t":"2026-10-13T10:35:00Z","v":123,"vw":135.04},{"c":134.85,"h":134.85,"l":134.82,"n":10,"o":134.82,"t":"2026-10-13T10:55:00Z","v":330,"vw":134.835},{"c":135.22,"h":135.22,"l":135.22,"n":24,"o":135.22,"t":"2026-10-13T11:00:00Z","v":397,"vw":135.22},{"c":135,"h":135,"l":135,"n":1,"o":135,"t":"2026-10-13T11:10:00Z","v":370,"vw":135},{"c":134.08,"h":134.08,"l":134,"n":31,"o":134,"t":"2026-10-13T11:20:00Z","v":756,"vw":134.021053},{"c":133.78,"h":133.78,"l":133.76,"n":10,"o":133.76,"t":"2026-10-13T11:55:00Z","v":335,"vw":133.769615},{"c":133.51,"h":133.51,"l":133.51,"n":1,"o":133.51,"t":"2026-10-13T12:10:00Z","v":163,"vw":133.51},{"c":133.4415,"h":133.4415,"l":133.4415,"n":4,"o":133.4415,"t":"2026-10-13T12:15:00Z","v":1477,"vw":133.4415},{"c":133.51,"h":133.68,"l":133.51,"n":5,"o":133.68,"t":"2026-10-13T12:20:00Z","v":584,"vw":133.540142},{"c":133.35,"h":133.5,"l":133.35,"n":81,"o":133.5,"t":"2026-10-13T12:25:00Z","v":1322,"vw":133.446059},{"c":133.28,"h":133.28,"l":133.28,"n":31,"o":133.28,"t":"2026-10-13T12:30:00Z","v":581,"vw":133.28},{"c":133,"h":133,"l":132.7387,"n":19,"o":132.7387,"t":"2026-10-13T12:45:00Z","v":567,"vw":132.86935},{"c":132.7593,"h":132.7593,"l":132.7593,"n":3,"o":132.7593,"t":"2026-10-13T12:55:00Z","v":124,"vw":132.7593},{"c":132.65,"h":132.65,"l":132.65,"n":28,"o":132.65,"t":"2026-10-13T13:00:00Z","v":265,"vw":132.65},{"c":132.95,"h":132.95,"l":132.95,"n":12,"o":132.95,"t":"2026-10-13T13:05:00Z","v":346,"vw":132.95},{"c":132.5005,"h":132.5005,"l":132.5005,"n":5,"o":132.5005,"t":"2026-10-13T13:10:00Z","v":121,"vw":132.5005},{"c":132.565,"h":133.28,"l":132,"n":885,"o":132.34,"t":"2026-10-13T13:30:00Z","v":25722,"vw":132.538216},{"c":133.715,"h":133.715,"l":132.21,"n":751,"o":133,"t":"2026-10-13T13:35:00Z","v":23841,"vw":133.150707},{"c":134.1,"h":134.3832,"l":133.477,"n":489,"o":133.48,"t":"2026-10-13T13:40:00Z","v":10038,"vw":133.981882},{"c":134.09,"h":134.8218,"l":133.5049,"n":437,"o":134.29,"t":"2026-10-13T13:45:00Z","v":5049,"vw":134.301386},{"c":133.74,"h":134.09,"l":133.0058,"n":426,"o":133.89,"t":"2026-10-13T13:50:00Z","v":6545,"vw":133.66479},{"c":133.53,"h":133.75,"l":133.0101,"n":350,"o":133.75,"t":"2026-10-13T13:55:00Z","v":6247,"vw":133.471733},{"c":133.75,"h":133.935,"l":133.29,"n":378,"o":133.74,"t":"2026-10-13T14:00:00Z","v":10318,"vw":133.679463},{"c":133.7,"h":133.7,"l":133.3,"n":282,"o":133.58,"t":"2026-10-13T14:05:00Z","v":4808,"vw":133.480755},{"c":134.2,"h":134.41,"l":133.64,"n":215,"o":133.76,"t":"2026-10-13T14:10:00Z","v":3885,"vw":134.124164},{"c":133.51,"h":134.29,"l":133.4,"n":365,"o":134.09,"t":"2026-10-13T14:15:00Z","v":11753,"vw":134.095233},{"c":133.505,"h":133.505,"l":133.19,"n":174,"o":133.39,"t":"2026-10-13T14:20:00Z","v":3167,"vw":133.340214},{"c":133.35,"h":133.58,"l":133.22,"n":219,"o":133.58,"t":"2026-10-13T14:25:00Z","v":4696,"vw":133.411871},{"c":132.79,"h":133.11,"l":132.79,"n":299,"o":133.11,"t":"2026-10-13T14:30:00Z","v":4397,"vw":132.944215},{"c":133.2601,"h":133.31,"l":132.8,"n":223,"o":132.815,"t":"2026-10-13T14:35:00Z","v":8039,"vw":133.044631},{"c":133.21,"h":133.415,"l":132.9,"n":254,"o":133.18,"t":"2026-10-13T14:40:00Z","v":5078,"vw":133.202928},{"c":132.9031,"h":133.275,"l":132.9031,"n":167,"o":133.1,"t":"2026-10-13T14:45:00Z","v":3685,"vw":133.112979},{"c":132.615,"h":133.01,"l":132.6,"n":217,"o":133.01,"t":"2026-10-13T14:50:00Z","v":3636,"vw":132.683943},{"c":132.26,"h":132.5925,"l":132.095,"n":483,"o":132.5925,"t":"2026-10-13T14:55:00Z","v":19736,"vw":132.321972},{"c":132.46,"h":132.46,"l":132.06,"n":275,"o":132.28,"t":"2026-10-13T15:00:00Z","v":3595,"vw":132.313549},{"c":132.75,"h":132.75,"l":132.495,"n":118,"o":132.51,"t":"2026-10-13T15:05:00Z","v":2621,"vw":132.57593},{"c":132.66,"h":132.815,"l":132.535,"n":188,"o":132.75,"t":"2026-10-13T15:10:00Z","v":4419,"vw":132.641412},{"c":132.35,"h":132.6367,"l":132.35,"n":209,"o":132.6367,"t":"2026-10-13T15:15:00Z","v":3676,"vw":132.487888},{"c":132.6,"h":132.6299,"l":132.36,"n":194,"o":132.36,"t":"2026-10-13T15:20:00Z","v":9302,"vw":132.518252},{"c":132.27,"h":132.5,"l":132.13,"n":221,"o":132.5,"t":"2026-10-13T15:25:00Z","v":4560,"vw":132.293684},{"c":132.2,"h":132.37,"l":132.15,"n":214,"o":132.16,"t":"2026-10-13T15:30:00Z","v":4526,"vw":132.247085},{"c":131.61,"h":132.15,"l":131.4,"n":724,"o":132.11,"t":"2026-10-13T15:35:00Z","v":18003,"vw":131.771498},{"c":131.353,"h":131.64,"l":131.353,"n":200,"o":131.55,"t":"2026-10-13T15:40:00Z","v":3519,"vw":131.516439},{"c":131.31,"h":131.45,"l":131.31,"n":180,"o":131.375,"t":"2026-10-13T15:45:00Z","v":2742,"vw":131.389112},{"c":131.43,"h":131.435,"l":131.17,"n":303,"o":131.33,"t":"2026-10-13T15:50:00Z","v":11089,"vw":131.310415},{"c":131.6,"h":131.8124,"l":131.41,"n":252,"o":131.5,"t":"2026-10-13T15:55:00Z","v":5558,"vw":131.576334},{"c":132.05,"h":132.08,"l":131.93,"n":153,"o":131.98,"t":"2026-10-13T16:00:00Z","v":2855,"vw":132.006463},{"c":131.94,"h":132.11,"l":131.84,"n":156,"o":132.015,"t":"2026-10-13T16:05:00Z","v":2480,"vw":131.932132},{"c":132,"h":132.22,"l":132,"n":159,"o":132.1,"t":"2026-10-13T16:10:00Z","v":3517,"vw":132.092679},{"c":132.005,"h":132.005,"l":132.005,"n":73,"o":132.005,"t":"2026-10-13T16:15:00Z","v":936,"vw":132.005},{"c":132.277,"h":132.4,"l":132.27,"n":151,"o":132.27,"t":"2026-10-13T16:20:00Z","v":4213,"vw":132.354308},{"c":132.3,"h":132.37,"l":132.27,"n":59,"o":132.27,"t":"2026-10-13T16:25:00Z","v":759,"vw":132.330268},{"c":132.62,"h":132.8,"l":132.31,"n":226,"o":132.31,"t":"2026-10-13T16:30:00Z","v":5097,"vw":132.655947},{"c":132.975,"h":133,"l":132.71,"n":201,"o":132.71,"t":"2026-10-13T16:35:00Z","v":7849,"vw":132.881676},{"c":132.735,"h":132.95,"l":132.735,"n":110,"o":132.95,"t":"2026-10-13T16:40:00Z","v":2448,"vw":132.894215},{"c":132.8,"h":132.89,"l":132.66,"n":137,"o":132.66,"t":"2026-10-13T16:45:00Z","v":2601,"vw":132.77089},{"c":132.57,"h":132.7799,"l":132.57,"n":147,"o":132.7799,"t":"2026-10-13T16:50:00Z","v":3694,"vw":132.654225},{"c":132.28,"h":132.56,"l":132.275,"n":185,"o":132.5,"t":"2026-10-13T16:55:00Z","v":4757,"vw":132.400269},{"c":132.21,"h":132.275,"l":132.14,"n":116,"o":132.18,"t":"2026-10-13T17:00:00Z","v":1906,"vw":132.210758},{"c":132.235,"h":132.24,"l":132.22,"n":63,"o":132.24,"t":"2026-10-13T17:05:00Z","v":1362,"vw":132.232778},{"c":132.155,"h":132.52,"l":132.155,"n":231,"o":132.41,"t":"2026-10-13T17:10:00Z","v":5036,"vw":132.351805},{"c":132.18,"h":132.385,"l":132.07,"n":179,"o":132.27,"t":"2026-10-13T17:15:00Z","v":4647,"vw":132.27776},{"c":132.23,"h":132.23,"l":132.23,"n":17,"o":132.23,"t":"2026-10-13T17:20:00Z","v":266,"vw":132.23},{"c":132.35,"h":132.36,"l":132.165,"n":98,"o":132.23,"t":"2026-10-13T17:25:00Z","v":3127,"vw":132.282416},{"c":132.5,"h":132.5,"l":132.37,"n":118,"o":132.37,"t":"2026-10-13T17:30:00Z","v":2984,"vw":132.395943},{"c":133.07,"h":133.17,"l":132.76,"n":251,"o":132.84,"t":"2026-10-13T17:35:00Z","v":5664,"vw":132.921874},{"c":132.9925,"h":133.16,"l":132.87,"n":102,"o":133.16,"t":"2026-10-13T17:40:00Z","v":2969,"vw":133.000735},{"c":132.97,"h":132.975,"l":132.97,"n":33,"o":132.975,"t":"2026-10-13T17:45:00Z","v":616,"vw":132.971795},{"c":132.7,"h":132.92,"l":132.7,"n":181,"o":132.88,"t":"2026-10-13T17:50:00Z","v":3130,"vw":132.762099},{"c":132.98,"h":133,"l":132.7,"n":116,"o":132.7,"t":"2026-10-13T17:55:00Z","v":2923,"vw":132.9575},{"c":133.445,"h":133.445,"l":133.03,"n":180,"o":133.06,"t":"2026-10-13T18:00:00Z","v":4146,"vw":133.193378},{"c":134.465,"h":134.52,"l":133.405,"n":278,"o":133.405,"t":"2026-10-13T18:05:00Z","v":10204,"vw":133.933433},{"c":133.865,"h":134.64,"l":133.84,"n":256,"o":134.485,"t":"2026-10-13T18:10:00Z","v":7053,"vw":134.357292},{"c":133.9699,"h":133.99,"l":133.79,"n":120,"o":133.87,"t":"2026-10-13T18:15:00Z","v":2300,"vw":133.886485},{"c":133.725,"h":133.885,"l":133.63,"n":98,"o":133.885,"t":"2026-10-13T18:20:00Z","v":2072,"vw":133.78},{"c":133.78,"h":133.9,"l":133.66,"n":123,"o":133.66,"t":"2026-10-13T18:25:00Z","v":2891,"vw":133.803714},{"c":133.76,"h":133.85,"l":133.655,"n":172,"o":133.8,"t":"2026-10-13T18:30:00Z","v":2571,"vw":133.767577},{"c":133.63,"h":133.87,"l":133.63,"n":138,"o":133.8,"t":"2026-10-13T18:35:00Z","v":3271,"vw":133.773304},{"c":133.52,"h":133.695,"l":133.52,"n":113,"o":133.67,"t":"2026-10-13T18:40:00Z","v":2502,"vw":133.651752},{"c":134.12,"h":134.12,"l":133.642,"n":174,"o":133.642,"t":"2026-10-13T18:45:00Z","v":2793,"vw":133.927404},{"c":134.05,"h":134.05,"l":133.93,"n":117,"o":134,"t":"2026-10-13T18:50:00Z","v":2676,"vw":133.987727},{"c":133.8675,"h":134.07,"l":133.85,"n":96,"o":134.07,"t":"2026-10-13T18:55:00Z","v":1919,"vw":133.900357},{"c":133.83,"h":133.83,"l":133.66,"n":146,"o":133.73,"t":"2026-10-13T19:00:00Z","v":2148,"vw":133.76125},{"c":134.17,"h":134.275,"l":133.88,"n":225,"o":133.94,"t":"2026-10-13T19:05:00Z","v":5039,"vw":134.030945},{"c":133.95,"h":134.225,"l":133.95,"n":166,"o":134.21,"t":"2026-10-13T19:10:00Z","v":3493,"vw":134.090953},{"c":134.08,"h":134.08,"l":133.6,"n":240,"o":133.85,"t":"2026-10-13T19:15:00Z","v":4915,"vw":133.787681},{"c":134.125,"h":134.2,"l":134.03,"n":201,"o":134.03,"t":"2026-10-13T19:20:00Z","v":3713,"vw":134.139742},{"c":133.91,"h":134.24,"l":133.91,"n":267,"o":134.24,"t":"2026-10-13T19:25:00Z","v":7293,"vw":134.054883},{"c":133.975,"h":134.07,"l":133.84,"n":237,"o":133.91,"t":"2026-10-13T19:30:00Z","v":5262,"vw":133.939423},{"c":134.52,"h":134.62,"l":134.04,"n":366,"o":134.04,"t":"2026-10-13T19:35:00Z","v":10716,"vw":134.375308},{"c":134.46,"h":134.64,"l":134.35,"n":365,"o":134.51,"t":"2026-10-13T19:40:00Z","v":9231,"vw":134.542427},{"c":134.28,"h":134.4551,"l":134.25,"n":314,"o":134.4551,"t":"2026-10-13T19:45:00Z","v":8824,"vw":134.293382},{"c":133.9,"h":134.25,"l":133.875,"n":494,"o":134.25,"t":"2026-10-13T19:50:00Z","v":12566,"vw":134.006745},{"c":134.3,"h":134.44,"l":133.73,"n":1354,"o":133.92,"t":"2026-10-13T19:55:00Z","v":38872,"vw":134.129171},{"c":134.98,"h":134.98,"l":134.26,"n":55,"o":134.26,"t":"2026-10-13T20:00:00Z","v":55878,"vw":134.282003},{"c":132.7319,"h":132.7319,"l":132.7319,"n":1,"o":132.7319,"t":"2026-10-13T20:10:00Z","v":500,"vw":132.7319},{"c":134.28,"h":134.28,"l":134.28,"n":1,"o":134.28,"t":"2026-10-13T20:35:00Z","v":100,"vw":134.28},{"c":134.24,"h":134.24,"l":134.24,"n":2,"o":134.24,"t":"2026-10-13T22:15:00Z","v":198,"vw":134.24},{"c":134.28,"h":134.28,"l":134.28,"n":3,"o":134.28,"t":"2026-10-13T22:50:00Z","v":171,"vw":134.28},{"c":134,"h":134,"l":134,"n":1,"o":134,"t":"2026-10-13T23:10:00Z","v":200,"vw":134},{"c":134.55,"h":134.55,"l":134.55,"n":2,"o":134.55,"t":"2026-10-13T23:15:00Z","v":101,"vw":134.55},{"c":134.67,"h":134.67,"l":134.67,"n":37,"o":134.67,"t":"2026-10-14T08:00:00Z","v":498,"vw":134.67},{"c":133.75,"h":133.75,"l":133.75,"n":1,"o":133.75,"t":"2026-10-14T09:55:00Z","v":146,"vw":133.75},{"c":133.5,"h":133.5,"l":133.5,"n":2,"o":133.5,"t":"2026-10-14T11:05:00Z","v":101,"vw":133.5},{"c":134.3,"h":134.3,"l":134.3,"n":2,"o":134.3,"t":"2026-10-14T11:10:00Z","v":140,"vw":134.3},{"c":131.8,"h":132.9783,"l":131.8,"n":140,"o":132.9783,"t":"2026-10-14T12:30:00Z","v":2351,"vw":132.424514},{"c":131.13,"h":131.13,"l":131.13,"n":2,"o":131.13,"t":"2026-10-14T12:35:00Z","v":202,"vw":131.13},{"c":131.35,"h":131.35,"l":131.35,"n":1,"o":131.35,"t":"2026-10-14T12:40:00Z","v":100,"vw":131.35},{"c":131,"h":131,"l":131,"n":39,"o":131,"t":"2026-10-14T12:45:00Z","v":469,"vw":131},{"c":130.7,"h":131.2,"l":130.7,"n":34,"o":131.2,"t":"2026-10-14T12:50:00Z","v":869,"vw":130.813636},{"c":131,"h":131,"l":131,"n":16,"o":131,"t":"2026-10-14T12:55:00Z","v":225,"vw":131},{"c":130.4888,"h":130.4888,"l":130.4888,"n":11,"o":130.4888,"t":"2026-10-14T13:00:00Z","v":180,"vw":130.4888},{"c":130,"h":130.25,"l":130,"n":206,"o":130.25,"t":"2026-10-14T13:10:00Z","v":2391,"vw":130.073},{"c":129.8903,"h":129.95,"l":129.8903,"n":123,"o":129.95,"t":"2026-10-14T13:15:00Z","v":1341,"vw":129.940744},{"c":129.38,"h":129.38,"l":129.24,"n":64,"o":129.3,"t":"2026-10-14T13:20:00Z","v":1692,"vw":129.31393},{"c":129.98,"h":130,"l":129.98,"n":34,"o":130,"t":"2026-10-14T13:25:00Z","v":839,"vw":129.996429},{"c":129.26,"h":130.7799,"l":128.88,"n":765,"o":130,"t":"2026-10-14T13:30:00Z","v":35389,"vw":129.165212},{"c":128.8001,"h":129.26,"l":128.44,"n":608,"o":129,"t":"2026-10-14T13:35:00Z","v":24862,"vw":128.855444},{"c":129,"h":129.26,"l":128.51,"n":407,"o":129.065,"t":"2026-10-14T13:40:00Z","v":19448,"vw":128.792483},{"c":129.38,"h":130.39,"l":129.27,"n":496,"o":129.27,"t":"2026-10-14T13:45:00Z","v":18571,"vw":130.020289},{"c":127.65,"h":129.5,"l":127.51,"n":811,"o":129.5,"t":"2026-10-14T13:50:00Z","v":19719,"vw":128.384103},{"c":126.25,"h":127.725,"l":126.25,"n":1206,"o":127.55,"t":"2026-10-14T13:55:00Z","v":29545,"vw":127.065479},{"c":125.39,"h":126.35,"l":125.08,"n":1053,"o":126.1465,"t":"2026-10-14T14:00:00Z","v":36461,"vw":125.765212},{"c":125.91,"h":126,"l":124.88,"n":1141,"o":125.205,"t":"2026-10-14T14:05:00Z","v":43221,"vw":125.544026},{"c":125.53,"h":125.9451,"l":125.315,"n":503,"o":125.9451,"t":"2026-10-14T14:10:00Z","v":9882,"vw":125.579567},{"c":125.93,"h":125.93,"l":125.5,"n":436,"o":125.53,"t":"2026-10-14T14:15:00Z","v":18798,"vw":125.716344},{"c":125.97,"h":126.0999,"l":125.625,"n":409,"o":126.02,"t":"2026-10-14T14:20:00Z","v":11752,"vw":125.867187},{"c":125.11,"h":125.89,"l":124.96,"n":868,"o":125.755,"t":"2026-10-14T14:25:00Z","v":29923,"vw":125.396924},{"c":124.83,"h":125.35,"l":124.6704,"n":678,"o":125.3,"t":"2026-10-14T14:30:00Z","v":33086,"vw":124.923712},{"c":124.51,"h":124.885,"l":124.5,"n":598,"o":124.77,"t":"2026-10-14T14:35:00Z","v":20915,"vw":124.678431},{"c":125.1486,"h":125.745,"l":124.555,"n":692,"o":124.555,"t":"2026-10-14T14:40:00Z","v":27718,"vw":125.170457},{"c":124.8,"h":125.8457,"l":124.8,"n":637,"o":125.48,"t":"2026-10-14T14:45:00Z","v":19303,"vw":125.247126},{"c":124.1,"h":124.8999,"l":124.1,"n":386,"o":124.75,"t":"2026-10-14T14:50:00Z","v":13097,"vw":124.63122},{"c":124.765,"h":124.83,"l":124.21,"n":394,"o":124.21,"t":"2026-10-14T14:55:00Z","v":8380,"vw":124.636648},{"c":124.65,"h":124.7599,"l":124.28,"n":392,"o":124.72,"t":"2026-10-14T15:00:00Z","v":10646,"vw":124.539758},{"c":124.2,"h":124.56,"l":123.8001,"n":756,"o":124.56,"t":"2026-10-14T15:05:00Z","v":31179,"vw":124.092814},{"c":124.255,"h":124.37,"l":123.98,"n":488,"o":124.12,"t":"2026-10-14T15:10:00Z","v":15829,"vw":124.259017},{"c":124.22,"h":124.5,"l":123.94,"n":506,"o":124.39,"t":"2026-10-14T15:15:00Z","v":14050,"vw":124.396909},{"c":123.92,"h":124.115,"l":123.67,"n":410,"o":124.07,"t":"2026-10-14T15:20:00Z","v":9671,"vw":123.908422},{"c":123.81,"h":123.99,"l":123.58,"n":383,"o":123.71,"t":"2026-10-14T15:25:00Z","v":11892,"vw":123.819077},{"c":123.53,"h":123.83,"l":123.5,"n":411,"o":123.83,"t":"2026-10-14T15:30:00Z","v":8027,"vw":123.690591},{"c":123.38,"h":123.655,"l":123.09,"n":527,"o":123.41,"t":"2026-10-14T15:35:00Z","v":15679,"vw":123.307233},{"c":122.75,"h":123.25,"l":122.56,"n":736,"o":123.25,"t":"2026-10-14T15:40:00Z","v":22348,"vw":122.824919},{"c":123.055,"h":123.3199,"l":122.73,"n":502,"o":122.815,"t":"2026-10-14T15:45:00Z","v":20399,"vw":123.033676},{"c":122.84,"h":123.08,"l":122.65,"n":412,"o":122.96,"t":"2026-10-14T15:50:00Z","v":14624,"vw":122.869245},{"c":123.565,"h":123.75,"l":122.74,"n":495,"o":122.87,"t":"2026-10-14T15:55:00Z","v":14304,"vw":123.153537},{"c":123.35,"h":123.465,"l":123.1178,"n":340,"o":123.44,"t":"2026-10-14T16:00:00Z","v":11332,"vw":123.316574},{"c":123.2,"h":123.59,"l":123.06,"n":346,"o":123.27,"t":"2026-10-14T16:05:00Z","v":11659,"vw":123.286891},{"c":122.9,"h":123.52,"l":122.6126,"n":399,"o":123.2,"t":"2026-10-14T16:10:00Z","v":20199,"vw":123.290552},{"c":122.33,"h":123.21,"l":122.0335,"n":686,"o":122.995,"t":"2026-10-14T16:15:00Z","v":62343,"vw":122.667987},{"c":122.385,"h":122.5,"l":122.185,"n":398,"o":122.33,"t":"2026-10-14T16:20:00Z","v":10950,"vw":122.367726},{"c":122.31,"h":122.5043,"l":122.1831,"n":282,"o":122.3,"t":"2026-10-14T16:25:00Z","v":5641,"vw":122.351288},{"c":122.405,"h":122.405,"l":122.13,"n":303,"o":122.3,"t":"2026-10-14T16:30:00Z","v":5562,"vw":122.252966},{"c":122.68,"h":122.7877,"l":122.52,"n":272,"o":122.52,"t":"2026-10-14T16:35:00Z","v":4111,"vw":122.647774},{"c":122.8,"h":122.9435,"l":122.49,"n":418,"o":122.68,"t":"2026-10-14T16:40:00Z","v":8055,"vw":122.724473},{"c":122.9551,"h":122.98,"l":122.767,"n":330,"o":122.9569,"t":"2026-10-14T16:45:00Z","v":11912,"vw":122.892406},{"c":122.45,"h":122.83,"l":122.22,"n":212,"o":122.83,"t":"2026-10-14T16:50:00Z","v":6164,"vw":122.452599},{"c":122.82,"h":122.82,"l":122.33,"n":325,"o":122.57,"t":"2026-10-14T16:55:00Z","v":9458,"vw":122.537051},{"c":122.525,"h":122.74,"l":122.485,"n":221,"o":122.64,"t":"2026-10-14T17:00:00Z","v":6663,"vw":122.581951},{"c":122.29,"h":122.415,"l":122.17,"n":270,"o":122.415,"t":"2026-10-14T17:05:00Z","v":5607,"vw":122.287723},{"c":122.25,"h":122.26,"l":122.05,"n":239,"o":122.26,"t":"2026-10-14T17:10:00Z","v":5447,"vw":122.176346},{"c":122.35,"h":122.35,"l":122,"n":330,"o":122.185,"t":"2026-10-14T17:15:00Z","v":5443,"vw":122.163611},{"c":122.53,"h":122.58,"l":122.26,"n":157,"o":122.27,"t":"2026-10-14T17:20:00Z","v":7151,"vw":122.396391},{"c":122.56,"h":122.6299,"l":121.95,"n":666,"o":122.53,"t":"2026-10-14T17:25:00Z","v":18047,"vw":122.198644},{"c":122.3,"h":122.595,"l":122.3,"n":117,"o":122.595,"t":"2026-10-14T17:30:00Z","v":1567,"vw":122.436111},{"c":122.06,"h":122.4799,"l":121.9,"n":365,"o":122.4799,"t":"2026-10-14T17:35:00Z","v":6610,"vw":122.064336},{"c":122.16,"h":122.2,"l":122,"n":267,"o":122.13,"t":"2026-10-14T17:40:00Z","v":6209,"vw":122.109456},{"c":121.6925,"h":122.095,"l":121.61,"n":408,"o":122.095,"t":"2026-10-14T17:45:00Z","v":16819,"vw":121.885517},{"c":120.48,"h":121.66,"l":120.2,"n":1126,"o":121.66,"t":"2026-10-14T17:50:00Z","v":45502,"vw":120.676858},{"c":120.07,"h":120.5599,"l":119.88,"n":1062,"o":120.5599,"t":"2026-10-14T17:55:00Z","v":24664,"vw":120.071195},{"c":120.285,"h":120.51,"l":119.86,"n":446,"o":120.025,"t":"2026-10-14T18:00:00Z","v":10850,"vw":120.169046},{"c":119.585,"h":120.3,"l":119.5238,"n":549,"o":120.225,"t":"2026-10-14T18:05:00Z","v":20821,"vw":119.866152},{"c":119.99,"h":120.155,"l":119.4,"n":470,"o":119.625,"t":"2026-10-14T18:10:00Z","v":11105,"vw":119.785273},{"c":119.535,"h":120.0199,"l":119.4644,"n":331,"o":119.81,"t":"2026-10-14T18:15:00Z","v":7870,"vw":119.695398},{"c":119.73,"h":119.74,"l":119.325,"n":567,"o":119.59,"t":"2026-10-14T18:20:00Z","v":14510,"vw":119.588123},{"c":120.6,"h":120.6996,"l":119.81,"n":644,"o":119.81,"t":"2026-10-14T18:25:00Z","v":27077,"vw":120.254768},{"c":120.335,"h":120.635,"l":120.24,"n":288,"o":120.625,"t":"2026-10-14T18:30:00Z","v":7463,"vw":120.450463},{"c":120.21,"h":120.275,"l":120.11,"n":232,"o":120.275,"t":"2026-10-14T18:35:00Z","v":4117,"vw":120.207049},{"c":120.14,"h":120.29,"l":120,"n":561,"o":120.13,"t":"2026-10-14T18:40:00Z","v":24760,"vw":120.185146},{"c":119.97,"h":120.06,"l":119.7501,"n":352,"o":120,"t":"2026-10-14T18:45:00Z","v":9664,"vw":119.964695},{"c":120.59,"h":120.7,"l":119.985,"n":552,"o":119.985,"t":"2026-10-14T18:50:00Z","v":11106,"vw":120.444574},{"c":120.395,"h":120.545,"l":120.37,"n":319,"o":120.48,"t":"2026-10-14T18:55:00Z","v":6314,"vw":120.433163},{"c":119.93,"h":120.315,"l":119.9,"n":316,"o":120.315,"t":"2026-10-14T19:00:00Z","v":5551,"vw":120.008624},{"c":119.52,"h":119.99,"l":119.48,"n":566,"o":119.975,"t":"2026-10-14T19:05:00Z","v":12803,"vw":119.731252},{"c":119.8,"h":119.93,"l":119.4811,"n":280,"o":119.4811,"t":"2026-10-14T19:10:00Z","v":6236,"vw":119.73426},{"c":120.44,"h":120.44,"l":119.7022,"n":362,"o":119.845,"t":"2026-10-14T19:15:00Z","v":7751,"vw":120.001554},{"c":120.5,"h":120.585,"l":120.35,"n":346,"o":120.51,"t":"2026-10-14T19:20:00Z","v":4957,"vw":120.417812},{"c":120,"h":120.56,"l":120,"n":472,"o":120.52,"t":"2026-10-14T19:25:00Z","v":11216,"vw":120.220879},{"c":120.27,"h":120.52,"l":119.95,"n":543,"o":120,"t":"2026-10-14T19:30:00Z","v":12345,"vw":120.241629},{"c":120.24,"h":120.4362,"l":119.88,"n":723,"o":120.36,"t":"2026-10-14T19:35:00Z","v":22651,"vw":120.084574},{"c":120.45,"h":120.4899,"l":120,"n":704,"o":120.08,"t":"2026-10-14T19:40:00Z","v":22722,"vw":120.284725},{"c":120.1315,"h":120.5,"l":120.04,"n":923,"o":120.325,"t":"2026-10-14T19:45:00Z","v":25333,"vw":120.188625},{"c":120.88,"h":120.9,"l":120.26,"n":1259,"o":120.26,"t":"2026-10-14T19:50:00Z","v":26831,"vw":120.677154},{"c":119.905,"h":120.9256,"l":119.8501,"n":2627,"o":120.85,"t":"2026-10-14T19:55:00Z","v":97790,"vw":120.098591},{"c":120.15,"h":120.15,"l":119.84,"n":129,"o":119.94,"t":"2026-10-14T20:00:00Z","v":64574,"vw":119.952396},{"c":119.95,"h":120.5,"l":119.95,"n":117,"o":120.44,"t":"2026-10-14T20:10:00Z","v":5160,"vw":120.029734},{"c":119.88,"h":119.88,"l":119.77,"n":15,"o":119.81,"t":"2026-10-14T20:15:00Z","v":2132,"vw":119.793116},{"c":120,"h":120,"l":119.9492,"n":11,"o":120,"t":"2026-10-14T20:20:00Z","v":525,"vw":119.987759},{"c":119.9,"h":119.9,"l":119.76,"n":7,"o":119.76,"t":"2026-10-14T20:30:00Z","v":291,"vw":119.848148},{"c":119.7753,"h":119.95,"l":119.7753,"n":6,"o":119.95,"t":"2026-10-14T20:35:00Z","v":245,"vw":119.86265},{"c":119.5,"h":119.95,"l":119.5,"n":28,"o":119.95,"t":"2026-10-14T20:40:00Z","v":501,"vw":119.794828},{"c":119.3885,"h":119.95,"l":119.3885,"n":32,"o":119.6,"t":"2026-10-14T20:45:00Z","v":1357,"vw":119.598271},{"c":119.8,"h":119.81,"l":119.74,"n":15,"o":119.74,"t":"2026-10-14T20:55:00Z","v":1159,"vw":119.791758},{"c":120,"h":120,"l":119.7,"n":9,"o":119.7,"t":"2026-10-14T21:05:00Z","v":409,"vw":119.892308},{"c":119.97,"h":120,"l":119.95,"n":11,"o":120,"t":"2026-10-14T21:10:00Z","v":526,"vw":119.98},{"c":119.9865,"h":119.9865,"l":119.9865,"n":3,"o":119.9865,"t":"2026-10-14T21:15:00Z","v":113,"vw":119.9865},{"c":119.39,"h":119.39,"l":119.39,"n":54,"o":119.39,"t":"2026-10-14T22:05:00Z","v":238,"vw":119.39},{"c":119.1,"h":119.1,"l":119.1,"n":17,"o":119.1,"t":"2026-10-14T22:10:00Z","v":360,"vw":119.1},{"c":118.6859,"h":119.6676,"l":118.6859,"n":76,"o":119.6676,"t":"2026-10-14T22:15:00Z","v":819,"vw":119.128909},{"c":118.99,"h":118.99,"l":118.99,"n":4,"o":118.99,"t":"2026-10-14T22:20:00Z","v":142,"vw":118.99},{"c":118.8,"h":118.8,"l":118.46,"n":20,"o":118.46,"t":"2026-10-14T22:25:00Z","v":402,"vw":118.664},{"c":118.13,"h":118.13,"l":118.13,"n":4,"o":118.13,"t":"2026-10-14T22:30:00Z","v":543,"vw":118.13},{"c":118.1,"h":118.1,"l":118.1,"n":2,"o":118.1,"t":"2026-10-14T22:50:00Z","v":752,"vw":118.1},{"c":118,"h":118,"l":118,"n":8,"o":118,"t":"2026-10-14T23:00:00Z","v":148,"vw":118},{"c":118.29,"h":118.29,"l":118.29,"n":4,"o":118.29,"t":"2026-10-14T23:10:00Z","v":202,"vw":118.29},{"c":118.27,"h":118.27,"l":118.27,"n":13,"o":118.27,"t":"2026-10-14T23:15:00Z","v":366,"vw":118.27},{"c":118.03,"h":118.45,"l":118.03,"n":5,"o":118.45,"t":"2026-10-14T23:20:00Z","v":250,"vw":118.24},{"c":118,"h":118,"l":118,"n":4,"o":118,"t":"2026-10-14T23:35:00Z","v":124,"vw":118},{"c":117.1668,"h":117.8,"l":117.1668,"n":25,"o":117.2635,"t":"2026-10-14T23:40:00Z","v":723,"vw":117.283821},{"c":118.1,"h":118.1,"l":118.1,"n":6,"o":118.1,"t":"2026-10-14T23:45:00Z","v":138,"vw":118.1},{"c":117.7705,"h":117.7705,"l":117.7705,"n":2,"o":117.7705,"t":"2026-10-14T23:50:00Z","v":317,"vw":117.7705},{"c":117.42,"h":117.9,"l":117.42,"n":249,"o":117.9,"t":"2026-10-15T08:00:00Z","v":3165,"vw":117.58},{"c":117.76,"h":117.76,"l":117.76,"n":21,"o":117.76,"t":"2026-10-15T08:05:00Z","v":162,"vw":117.76},{"c":117.3,"h":117.31,"l":117.3,"n":3,"o":117.31,"t":"2026-10-15T09:00:00Z","v":220,"vw":117.305},{"c":117.02,"h":117.02,"l":117.02,"n":1,"o":117.02,"t":"2026-10-15T09:55:00Z","v":155,"vw":117.02},{"c":116.5,"h":116.57,"l":116.5,"n":41,"o":116.57,"t":"2026-10-15T11:00:00Z","v":583,"vw":116.526113},{"c":116,"h":116,"l":116,"n":36,"o":116,"t":"2026-10-15T11:05:00Z","v":615,"vw":116},{"c":117.1,"h":117.1,"l":117.1,"n":2,"o":117.1,"t":"2026-10-15T11:10:00Z","v":103,"vw":117.1},{"c":116,"h":116,"l":116,"n":4,"o":116,"t":"2026-10-15T11:15:00Z","v":271,"vw":116},{"c":116.05,"h":116.06,"l":116.05,"n":20,"o":116.05,"t":"2026-10-15T11:20:00Z","v":1985,"vw":116.058729},{"c":115.636,"h":116,"l":115.636,"n":12,"o":116,"t":"2026-10-15T11:30:00Z","v":290,"vw":115.818},{"c":116.9,"h":116.9,"l":116.5,"n":16,"o":116.5,"t":"2026-10-15T11:40:00Z","v":1462,"vw":116.577939},{"c":116,"h":116,"l":116,"n":14,"o":116,"t":"2026-10-15T11:55:00Z","v":200,"vw":116},{"c":116.1,"h":116.1,"l":116.1,"n":7,"o":116.1,"t":"2026-10-15T12:00:00Z","v":127,"vw":116.1},{"c":115.12,"h":116.5,"l":115.12,"n":7,"o":116.5,"t":"2026-10-15T12:15:00Z","v":476,"vw":115.81},{"c":116.01,"h":116.5,"l":116.01,"n":10,"o":116.5,"t":"2026-10-15T12:20:00Z","v":483,"vw":116.255},{"c":116.1,"h":116.21,"l":116.1,"n":14,"o":116.2,"t":"2026-10-15T12:25:00Z","v":623,"vw":116.181328},{"c":115.9,"h":115.9,"l":115.68,"n":11,"o":115.68,"t":"2026-10-15T12:35:00Z","v":378,"vw":115.79},{"c":115.12,"h":115.2,"l":115.12,"n":72,"o":115.2,"t":"2026-10-15T13:20:00Z","v":1105,"vw":115.14952},{"c":115.7236,"h":115.7236,"l":115.7236,"n":4,"o":115.7236,"t":"2026-10-15T13:25:00Z","v":104,"vw":115.7236},{"c":114.568,"h":116.3348,"l":114.16,"n":1256,"o":115.39,"t":"2026-10-15T13:30:00Z","v":50172,"vw":115.303291},{"c":116.24,"h":116.24,"l":114.29,"n":721,"o":114.52,"t":"2026-10-15T13:35:00Z","v":22423,"vw":115.278645},{"c":115.12,"h":116.2299,"l":114.58,"n":1089,"o":116.08,"t":"2026-10-15T13:40:00Z","v":51007,"vw":115.49164},{"c":114.6,"h":115.22,"l":113.96,"n":854,"o":114.69,"t":"2026-10-15T13:45:00Z","v":23751,"vw":114.400831},{"c":113,"h":114.66,"l":113,"n":816,"o":114.615,"t":"2026-10-15T13:50:00Z","v":26741,"vw":113.541281},{"c":113.695,"h":113.9999,"l":112.7801,"n":820,"o":113.09,"t":"2026-10-15T13:55:00Z","v":25951,"vw":113.275701},{"c":115.135,"h":115.56,"l":113.67,"n":655,"o":113.67,"t":"2026-10-15T14:00:00Z","v":25167,"vw":114.666497},{"c":115.78,"h":115.78,"l":115.045,"n":516,"o":115.045,"t":"2026-10-15T14:05:00Z","v":11456,"vw":115.356966},{"c":115.95,"h":116.41,"l":115.315,"n":600,"o":115.78,"t":"2026-10-15T14:10:00Z","v":17992,"vw":115.949617},{"c":116.8666,"h":116.8666,"l":115.295,"n":646,"o":115.95,"t":"2026-10-15T14:15:00Z","v":18084,"vw":116.089795},{"c":116.905,"h":117.09,"l":116.38,"n":563,"o":116.51,"t":"2026-10-15T14:20:00Z","v":17676,"vw":116.827335},{"c":117.52,"h":117.7499,"l":116.83,"n":512,"o":116.91,"t":"2026-10-15T14:25:00Z","v":18998,"vw":117.360854},{"c":117.8962,"h":117.9032,"l":117.025,"n":540,"o":117.64,"t":"2026-10-15T14:30:00Z","v":17057,"vw":117.43213},{"c":118.7,"h":118.95,"l":117.18,"n":868,"o":117.98,"t":"2026-10-15T14:35:00Z","v":80793,"vw":117.98317},{"c":119.23,"h":119.6,"l":118.175,"n":671,"o":118.62,"t":"2026-10-15T14:40:00Z","v":24461,"vw":119.075599},{"c":118.715,"h":119.2774,"l":118.52,"n":612,"o":119.215,"t":"2026-10-15T14:45:00Z","v":19800,"vw":118.935455},{"c":118.6007,"h":119,"l":118.6007,"n":340,"o":118.7558,"t":"2026-10-15T14:50:00Z","v":9317,"vw":118.753697},{"c":120.2,"h":120.92,"l":118.77,"n":710,"o":118.86,"t":"2026-10-15T14:55:00Z","v":22293,"vw":119.710496},{"c":121.235,"h":121.3325,"l":119.67,"n":574,"o":120.225,"t":"2026-10-15T15:00:00Z","v":17454,"vw":120.434944},{"c":121.75,"h":121.83,"l":120.93,"n":469,"o":121.44,"t":"2026-10-15T15:05:00Z","v":15519,"vw":121.209796},{"c":122.53,"h":122.75,"l":121.42,"n":528,"o":121.79,"t":"2026-10-15T15:10:00Z","v":15506,"vw":122.200465},{"c":122.625,"h":123.005,"l":122.29,"n":738,"o":122.51,"t":"2026-10-15T15:15:00Z","v":20687,"vw":122.636851},{"c":122.53,"h":123.04,"l":122.53,"n":478,"o":122.88,"t":"2026-10-15T15:20:00Z","v":10578,"vw":122.761936},{"c":121.82,"h":122.68,"l":121.62,"n":344,"o":122.68,"t":"2026-10-15T15:25:00Z","v":7603,"vw":122.115976},{"c":121.715,"h":121.967,"l":121.4709,"n":361,"o":121.967,"t":"2026-10-15T15:30:00Z","v":7149,"vw":121.726746},{"c":121.765,"h":122.02,"l":121.76,"n":236,"o":121.85,"t":"2026-10-15T15:35:00Z","v":4327,"vw":121.864812},{"c":121.57,"h":122.08,"l":121.57,"n":314,"o":121.8,"t":"2026-10-15T15:40:00Z","v":7521,"vw":121.830738},{"c":121.57,"h":121.57,"l":121.17,"n":320,"o":121.4,"t":"2026-10-15T15:45:00Z","v":7168,"vw":121.377626},{"c":121.06,"h":121.5324,"l":121.06,"n":186,"o":121.5324,"t":"2026-10-15T15:50:00Z","v":3532,"vw":121.404307},{"c":121.29,"h":121.3963,"l":120.9,"n":221,"o":120.975,"t":"2026-10-15T15:55:00Z","v":4588,"vw":121.103074},{"c":120.6,"h":121.155,"l":120.46,"n":325,"o":121.15,"t":"2026-10-15T16:00:00Z","v":8314,"vw":120.865006},{"c":120.61,"h":120.93,"l":120.575,"n":266,"o":120.631,"t":"2026-10-15T16:05:00Z","v":32139,"vw":120.674007},{"c":120.69,"h":121.1971,"l":120.4701,"n":262,"o":120.4701,"t":"2026-10-15T16:10:00Z","v":33360,"vw":120.790463},{"c":120.485,"h":120.89,"l":120.34,"n":310,"o":120.87,"t":"2026-10-15T16:15:00Z","v":12153,"vw":120.645693},{"c":120.52,"h":120.605,"l":120.395,"n":207,"o":120.485,"t":"2026-10-15T16:20:00Z","v":4038,"vw":120.543742},{"c":120.28,"h":120.58,"l":120.22,"n":300,"o":120.415,"t":"2026-10-15T16:25:00Z","v":10859,"vw":120.403152},{"c":120.515,"h":120.55,"l":120.29,"n":265,"o":120.35,"t":"2026-10-15T16:30:00Z","v":9268,"vw":120.430126},{"c":120.71,"h":121.22,"l":120.51,"n":279,"o":120.51,"t":"2026-10-15T16:35:00Z","v":5529,"vw":120.808803},{"c":120.91,"h":120.91,"l":120.56,"n":107,"o":120.645,"t":"2026-10-15T16:40:00Z","v":2947,"vw":120.748929},{"c":120.33,"h":121.06,"l":120.33,"n":165,"o":121.06,"t":"2026-10-15T16:45:00Z","v":4652,"vw":120.743814},{"c":120.57,"h":120.62,"l":120.275,"n":192,"o":120.46,"t":"2026-10-15T16:50:00Z","v":4178,"vw":120.412292},{"c":122.615,"h":122.88,"l":122.615,"n":167,"o":122.8,"t":"2026-10-15T18:10:00Z","v":3478,"vw":122.714088},{"c":122.62,"h":122.82,"l":122.575,"n":176,"o":122.615,"t":"2026-10-15T18:15:00Z","v":5838,"vw":122.675881},{"c":122.455,"h":122.56,"l":122.32,"n":154,"o":122.52,"t":"2026-10-15T18:20:00Z","v":5561,"vw":122.420167},{"c":122.165,"h":122.455,"l":121.73,"n":352,"o":122.455,"t":"2026-10-15T18:25:00Z","v":11000,"vw":122.061893},{"c":122.485,"h":122.57,"l":122.07,"n":196,"o":122.175,"t":"2026-10-15T18:30:00Z","v":15346,"vw":122.287472},{"c":122.46,"h":122.6493,"l":122.38,"n":157,"o":122.47,"t":"2026-10-15T18:35:00Z","v":4746,"vw":122.507697},{"c":122.915,"h":123,"l":122.405,"n":303,"o":122.405,"t":"2026-10-15T18:40:00Z","v":9128,"vw":122.678008},{"c":123.12,"h":123.26,"l":122.9,"n":274,"o":122.9,"t":"2026-10-15T18:45:00Z","v":7767,"vw":123.138263},{"c":123.36,"h":123.36,"l":123.2,"n":143,"o":123.25,"t":"2026-10-15T18:50:00Z","v":3498,"vw":123.300322},{"c":123.65,"h":123.69,"l":123.36,"n":255,"o":123.36,"t":"2026-10-15T18:55:00Z","v":6822,"vw":123.563907},{"c":124.09,"h":124.2967,"l":123.75,"n":391,"o":123.75,"t":"2026-10-15T19:00:00Z","v":14355,"vw":123.989813},{"c":124.21,"h":124.39,"l":124.09,"n":265,"o":124.09,"t":"2026-10-15T19:05:00Z","v":5321,"vw":124.246144},{"c":124.78,"h":124.83,"l":124.37,"n":258,"o":124.37,"t":"2026-10-15T19:10:00Z","v":7241,"vw":124.541211},{"c":125.57,"h":125.73,"l":124.9,"n":471,"o":124.9,"t":"2026-10-15T19:15:00Z","v":17460,"vw":125.409443},{"c":125.82,"h":125.99,"l":125.4,"n":332,"o":125.43,"t":"2026-10-15T19:20:00Z","v":12509,"vw":125.76354},{"c":125.9,"h":126.24,"l":125.74,"n":551,"o":125.87,"t":"2026-10-15T19:25:00Z","v":18845,"vw":125.95048},{"c":126.455,"h":126.59,"l":125.82,"n":632,"o":125.89,"t":"2026-10-15T19:30:00Z","v":20256,"vw":126.237823},{"c":126.3,"h":126.52,"l":125.99,"n":701,"o":126.34,"t":"2026-10-15T19:35:00Z","v":26451,"vw":126.265029},{"c":126.1241,"h":126.5,"l":125.69,"n":778,"o":126.375,"t":"2026-10-15T19:40:00Z","v":28447,"vw":126.113166},{"c":126.65,"h":126.785,"l":126.015,"n":838,"o":126.015,"t":"2026-10-15T19:45:00Z","v":30114,"vw":126.361426},{"c":126.97,"h":126.97,"l":126.51,"n":1689,"o":126.77,"t":"2026-10-15T19:50:00Z","v":58385,"vw":126.728597},{"c":127.01,"h":127.11,"l":126.59,"n":2808,"o":126.89,"t":"2026-10-15T19:55:00Z","v":121355,"vw":126.884383},{"c":126.85,"h":127.01,"l":126.85,"n":67,"o":127.01,"t":"2026-10-15T20:00:00Z","v":59593,"vw":127.007496},{"c":127,"h":127,"l":126.85,"n":36,"o":126.85,"t":"2026-10-15T20:05:00Z","v":3336,"vw":126.861025},{"c":126.86,"h":127.01,"l":126.545,"n":8,"o":126.545,"t":"2026-10-15T20:15:00Z","v":1400,"vw":126.64815},{"c":127.01,"h":127.01,"l":127.01,"n":3,"o":127.01,"t":"2026-10-15T20:25:00Z","v":154,"vw":127.01},{"c":127.01,"h":127.01,"l":127.01,"n":5,"o":127.01,"t":"2026-10-15T20:30:00Z","v":977,"vw":127.01},{"c":127,"h":127,"l":126.9,"n":30,"o":126.9,"t":"2026-10-15T22:00:00Z","v":620,"vw":126.922417},{"c":126.6001,"h":126.6001,"l":126.6001,"n":2,"o":126.6001,"t":"2026-10-15T23:00:00Z","v":101,"vw":126.6001},{"c":126.67,"h":126.67,"l":126.67,"n":4,"o":126.67,"t":"2026-10-15T23:40:00Z","v":1000,"vw":126.67}],"history":[{"c":59.12,"h":59.9,"l":56.95,"n":9630,"o":59.63,"t":"2024-10-14T04:00:00Z","v":499381,"vw":58.198375},{"c":61.3,"h":64.38,"l":58.97,"n":11808,"o":59.6,"t":"2024-10-15T04:00:00Z","v":600807,"vw":61.144861},{"c":77.39,"h":77.49,"l":62.82,"n":35053,"o":62.82,"t":"2024-10-16T04:00:00Z","v":2265135,"vw":72.922726},{"c":81.05,"h":90.2,"l":79.34,"n":50831,"o":84,"t":"2024-10-17T04:00:00Z","v":3148376,"vw":85.329768},{"c":98.59,"h":100.87,"l":82.35,"n":46561,"o":84.53,"t":"2024-10-18T04:00:00Z","v":2990190,"vw":93.795551},{"c":94.48,"h":104.5,"l":92.15,"n":39957,"o":104,"t":"2024-10-21T04:00:00Z","v":2281662,"vw":96.191022},{"c":93.36,"h":99.9,"l":87.19,"n":29347,"o":95,"t":"2024-10-22T04:00:00Z","v":1871315,"vw":94.413348},{"c":90.53,"h":93.92,"l":88.15,"n":21414,"o":90.65,"t":"2024-10-23T04:00:00Z","v":1509121,"vw":90.777705},{"c":85.33,"h":92.86,"l":84.23,"n":20143,"o":90.73,"t":"2024-10-24T04:00:00Z","v":1039012,"vw":86.872167},{"c":85.99,"h":91.65,"l":84.0084,"n":19755,"o":85.33,"t":"2024-10-25T04:00:00Z","v":905716,"vw":87.35214},{"c":93.88,"h":98,"l":89,"n":28038,"o":90.24,"t":"2024-10-28T04:00:00Z","v":1835010,"vw":93.281211},{"c":104.95,"h":105.28,"l":82.56,"n":35015,"o":89.05,"t":"2024-10-29T04:00:00Z","v":2103249,"vw":96.886323},{"c":103.29,"h":108.7348,"l":99.85,"n":22886,"o":106.16,"t":"2024-10-30T04:00:00Z","v":1011307,"vw":102.95082},{"c":103.81,"h":108.25,"l":98.0001,"n":18651,"o":102,"t":"2024-10-31T04:00:00Z","v":845085,"vw":103.844917},{"c":109.53,"h":118.3599,"l":102.77,"n":26678,"o":106.3,"t":"2024-11-01T04:00:00Z","v":1314103,"vw":113.035705},{"c":78,"h":94.99,"l":76,"n":89705,"o":93.5,"t":"2024-11-04T05:00:00Z","v":5727338,"vw":83.011041},{"c":75.73,"h":78,"l":72.71,"n":49093,"o":75.81,"t":"2024-11-05T05:00:00Z","v":5244948,"vw":75.580066},{"c":87.09,"h":87.99,"l":78,"n":33294,"o":81.5,"t":"2024-11-06T05:00:00Z","v":2799429,"vw":83.8271},{"c":86.6,"h":91.76,"l":84.31,"n":29253,"o":88.47,"t":"2024-11-07T05:00:00Z","v":1857461,"vw":87.468155},{"c":91.76,"h":94.5859,"l":86.66,"n":24447,"o":88.7,"t":"2024-11-08T05:00:00Z","v":1711490,"vw":90.518912},{"c":91.59,"h":95,"l":87.67,"n":19618,"o":95,"t":"2024-11-11T05:00:00Z","v":1082724,"vw":90.320955},{"c":91.51,"h":92.43,"l":86.17,"n":20342,"o":89.11,"t":"2024-11-12T05:00:00Z","v":1385192,"vw":89.423648},{"c":81.6,"h":95,"l":80.3,"n":23746,"o":93.49,"t":"2024-11-13T05:00:00Z","v":1596453,"vw":85.547095},{"c":79.34,"h":83.3799,"l":78.39,"n":15146,"o":82.36,"t":"2024-11-14T05:00:00Z","v":832572,"vw":80.037842},{"c":70.16,"h":81.8,"l":68.65,"n":37128,"o":76.49,"t":"2024-11-15T05:00:00Z","v":2605725,"vw":73.692843},{"c":76.46,"h":79.37,"l":70.5,"n":22411,"o":72,"t":"2024-11-18T05:00:00Z","v":1247728,"vw":76.090369},{"c":68.5,"h":71.85,"l":64.56,"n":37843,"o":71.4485,"t":"2024-11-19T05:00:00Z","v":2514377,"vw":67.241397},{"c":75.14,"h":75.8,"l":66.37,"n":22227,"o":70,"t":"2024-11-20T05:00:00Z","v":1453180,"vw":72.331094},{"c":79.9,"h":82.14,"l":72.92,"n":18548,"o":76.09,"t":"2024-11-21T05:00:00Z","v":1269488,"vw":78.944482},{"c":86.85,"h":87.845,"l":78.5,"n":28133,"o":83.92,"t":"2024-11-22T05:00:00Z","v":1802377,"vw":84.136701},{"c":83.17,"h":88.77,"l":81.8,"n":18426,"o":88.42,"t":"2024-11-25T05:00:00Z","v":935596,"vw":83.864995},{"c":81.45,"h":89.18,"l":81.41,"n":16304,"o":82.76,"t":"2024-11-26T05:00:00Z","v":725624,"vw":84.819753},{"c":82.49,"h":86.35,"l":82.09,"n":10472,"o":82.3,"t":"2024-11-27T05:00:00Z","v":787072,"vw":83.962004},{"c":91,"h":92.4,"l":83.04,"n":14280,"o":83.89,"t":"2024-11-29T05:00:00Z","v":838138,"vw":89.80529},{"c":82.47,"h":92.82,"l":82.1,"n":20119,"o":92.82,"t":"2024-12-02T05:00:00Z","v":1011661,"vw":85.517596},{"c":76.92,"h":82.5,"l":74.4,"n":22292,"o":82,"t":"2024-12-03T05:00:00Z","v":1211725,"vw":77.497345},{"c":76.55,"h":80.72,"l":76.05,"n":14527,"o":77.3,"t":"2024-12-04T05:00:00Z","v":967954,"vw":77.647048},{"c":78.8,"h":80.035,"l":73.75,"n":13332,"o":76,"t":"2024-12-05T05:00:00Z","v":776897,"vw":76.866344},{"c":78.29,"h":81.9461,"l":76.63,"n":12373,"o":79.73,"t":"2024-12-06T05:00:00Z","v":625682,"vw":79.066311},{"c":72.61,"h":79.12,"l":72.2,"n":15615,"o":78.41,"t":"2024-12-09T05:00:00Z","v":690730,"vw":74.151427},{"c":71.57,"h":74.96,"l":70.7,"n":12376,"o":72.16,"t":"2024-12-10T05:00:00Z","v":506064,"vw":72.519236},{"c":75.11,"h":79.34,"l":74.35,"n":17965,"o":76,"t":"2024-12-11T05:00:00Z","v":994733,"vw":76.410576},{"c":74.54,"h":78,"l":73.6,"n":9782,"o":75.61,"t":"2024-12-12T05:00:00Z","v":486564,"vw":75.636542},{"c":72.42,"h":76.9899,"l":72.08,"n":9120,"o":74.62,"t":"2024-12-13T05:00:00Z","v":333910,"vw":73.918433},{"c":76.74,"h":78,"l":70.06,"n":13294,"o":72.42,"t":"2024-12-16T05:00:00Z","v":714963,"vw":74.387293},{"c":71.9,"h":76.74,"l":68.8,"n":14717,"o":76.74,"t":"2024-12-17T05:00:00Z","v":769354,"vw":71.164055},{"c":69.32,"h":74.65,"l":68,"n":13894,"o":73,"t":"2024-12-18T05:00:00Z","v":703253,"vw":71.503654},{"c":68.23,"h":71.42,"l":67,"n":11487,"o":70,"t":"2024-12-19T05:00:00Z","v":667298,"vw":68.695192},{"c":66.8,"h":70.6134,"l":66.51,"n":13342,"o":66.74,"t":"2024-12-20T05:00:00Z","v":721964,"vw":68.144757},{"c":68.24,"h":68.66,"l":65.6004,"n":11742,"o":67.05,"t":"2024-12-23T05:00:00Z","v":535088,"vw":67.229351},{"c":69.04,"h":69.565,"l":66.51,"n":5502,"o":68.47,"t":"2024-12-24T05:00:00Z","v":215797,"vw":68.295845},{"c":72.63,"h":73,"l":67.8,"n":9525,"o":68,"t":"2024-12-26T05:00:00Z","v":471422,"vw":71.707978},{"c":70.71,"h":74.77,"l":68.755,"n":9098,"o":73.3,"t":"2024-12-27T05:00:00Z","v":458813,"vw":71.230394},{"c":67.86,"h":70.7554,"l":67.15,"n":10544,"o":69.76,"t":"2024-12-30T05:00:00Z","v":503968,"vw":68.652745},{"c":66.61,"h":69.88,"l":65.106,"n":9444,"o":68.79,"t":"2024-12-31T05:00:00Z","v":576250,"vw":66.541158},{"c":74.05,"h":74.34,"l":67.52,"n":11733,"o":67.52,"t":"2025-01-02T05:00:00Z","v":642846,"vw":71.961396},{"c":80.8,"h":82.01,"l":74.7663,"n":16959,"o":75.16,"t":"2025-01-03T05:00:00Z","v":763398,"vw":79.252216},{"c":81.58,"h":84.24,"l":80.5047,"n":12697,"o":83.8,"t":"2025-01-06T05:00:00Z","v":568688,"vw":82.577156},{"c":73.65,"h":82.03,"l":72.53,"n":15747,"o":81.07,"t":"2025-01-07T05:00:00Z","v":806421,"vw":76.363098},{"c":72.42,"h":73.6097,"l":69.51,"n":13154,"o":72.33,"t":"2025-01-08T05:00:00Z","v":715674,"vw":71.33264},{"c":70.83,"h":74.66,"l":69.5,"n":8958,"o":72.42,"t":"2025-01-10T05:00:00Z","v":379005,"vw":71.490633},{"c":69.76,"h":72.44,"l":68.1,"n":9381,"o":69.45,"t":"2025-01-13T05:00:00Z","v":580495,"vw":69.57531},{"c":69.86,"h":72.75,"l":68.6,"n":6923,"o":72.03,"t":"2025-01-14T05:00:00Z","v":250047,"vw":70.320443},{"c":73.62,"h":74.14,"l":70.1513,"n":8815,"o":72,"t":"2025-01-15T05:00:00Z","v":782465,"vw":73.088804},{"c":74.06,"h":75.05,"l":72.02,"n":8055,"o":74.51,"t":"2025-01-16T05:00:00Z","v":295477,"vw":73.732629},{"c":77.83,"h":79.1162,"l":74.13,"n":15166,"o":75.22,"t":"2025-01-17T05:00:00Z","v":699612,"vw":77.152658},{"c":88.53,"h":89.3831,"l":79.0743,"n":26052,"o":81.63,"t":"2025-01-21T05:00:00Z","v":1369485,"vw":85.596061},{"c":90.81,"h":94.39,"l":88.6419,"n":22795,"o":94.39,"t":"2025-01-22T05:00:00Z","v":1199393,"vw":91.620657},{"c":94.2,"h":97.7,"l":89,"n":23238,"o":89.35,"t":"2025-01-23T05:00:00Z","v":1111854,"vw":94.522597},{"c":92,"h":99.57,"l":91.3101,"n":19322,"o":97.9,"t":"2025-01-24T05:00:00Z","v":882985,"vw":94.787787},{"c":78.19,"h":84.23,"l":76.5,"n":38172,"o":83.5,"t":"2025-01-27T05:00:00Z","v":1896407,"vw":79.544127},{"c":78.92,"h":81.03,"l":75,"n":16025,"o":80,"t":"2025-01-28T05:00:00Z","v":629495,"vw":77.339803},{"c":81.38,"h":82.6999,"l":79.2,"n":10739,"o":79.58,"t":"2025-01-29T05:00:00Z","v":508408,"vw":81.147483},{"c":85.38,"h":86.88,"l":82.64,"n":12061,"o":82.78,"t":"2025-01-30T05:00:00Z","v":552729,"vw":84.681005},{"c":82.3,"h":87.46,"l":82.14,"n":13283,"o":86.91,"t":"2025-01-31T05:00:00Z","v":689987,"vw":84.029473},{"c":81.87,"h":83.2263,"l":77.01,"n":10802,"o":78,"t":"2025-02-03T05:00:00Z","v":390201,"vw":81.322319},{"c":80.4,"h":85.6,"l":78.75,"n":14453,"o":85.33,"t":"2025-02-04T05:00:00Z","v":515163,"vw":81.171579},{"c":84.4,"h":86.83,"l":79.5116,"n":15180,"o":79.65,"t":"2025-02-05T05:00:00Z","v":700465,"vw":83.748763},{"c":81.81,"h":85.54,"l":78.84,"n":14702,"o":85.24,"t":"2025-02-06T05:00:00Z","v":669491,"vw":81.681379},{"c":108.91,"h":111.9,"l":86.9,"n":68841,"o":94.9,"t":"2025-02-07T05:00:00Z","v":4297382,"vw":105.388942},{"c":114.39,"h":119.42,"l":104.5,"n":37215,"o":107,"t":"2025-02-10T05:00:00Z","v":1626665,"vw":113.493722},{"c":114,"h":118.97,"l":112.4,"n":21562,"o":112.57,"t":"2025-02-11T05:00:00Z","v":1124019,"vw":114.966346},{"c":118.71,"h":122.945,"l":113,"n":22657,"o":113.37,"t":"2025-02-12T05:00:00Z","v":1221097,"vw":119.141218},{"c":117.77,"h":122,"l":111.78,"n":19798,"o":121.5,"t":"2025-02-13T05:00:00Z","v":938996,"vw":116.492286},{"c":113.99,"h":118,"l":112.5,"n":14910,"o":118,"t":"2025-02-14T05:00:00Z","v":562690,"vw":114.65062},{"c":111.66,"h":115.77,"l":108.08,"n":17310,"o":112.23,"t":"2025-02-18T05:00:00Z","v":653308,"vw":112.248549},{"c":106,"h":110,"l":104.34,"n":19322,"o":108.81,"t":"2025-02-19T05:00:00Z","v":963199,"vw":106.545274},{"c":104.16,"h":106.13,"l":101,"n":16518,"o":105.32,"t":"2025-02-20T05:00:00Z","v":660335,"vw":103.42502},{"c":98.27,"h":104.95,"l":94.64,"n":22120,"o":104.62,"t":"2025-02-21T05:00:00Z","v":989702,"vw":98.653211},{"c":89.58,"h":97.33,"l":88.09,"n":21754,"o":97.33,"t":"2025-02-24T05:00:00Z","v":909419,"vw":90.85164},{"c":87.63,"h":93.67,"l":85.5,"n":20557,"o":92.35,"t":"2025-02-25T05:00:00Z","v":909722,"vw":88.379231},{"c":93.5,"h":95.5,"l":88.86,"n":15542,"o":90.36,"t":"2025-02-26T05:00:00Z","v":741220,"vw":92.673217},{"c":89.52,"h":98,"l":89.33,"n":15746,"o":96.5,"t":"2025-02-27T05:00:00Z","v":707019,"vw":93.284712},{"c":90.73,"h":91.8865,"l":84.7,"n":15000,"o":88.53,"t":"2025-02-28T05:00:00Z","v":739339,"vw":89.515542},{"c":84,"h":93.3333,"l":82.615,"n":18881,"o":92.66,"t":"2025-03-03T05:00:00Z","v":912690,"vw":85.500809},{"c":88.8,"h":90.468,"l":79.61,"n":19027,"o":80.66,"t":"2025-03-04T05:00:00Z","v":939778,"vw":86.594579},{"c":84.56,"h":90.34,"l":81.41,"n":17697,"o":90.34,"t":"2025-03-05T05:00:00Z","v":929240,"vw":84.065723},{"c":79.72,"h":82.755,"l":78.045,"n":14503,"o":81.5,"t":"2025-03-06T05:00:00Z","v":632542,"vw":80.037943},{"c":79.81,"h":81.495,"l":75.92,"n":13272,"o":79.34,"t":"2025-03-07T05:00:00Z","v":570222,"vw":79.129257},{"c":74.01,"h":77.5,"l":71.63,"n":17878,"o":76.88,"t":"2025-03-10T04:00:00Z","v":749590,"vw":74.004014},{"c":73.96,"h":77.3355,"l":72.11,"n":13980,"o":73,"t":"2025-03-11T04:00:00Z","v":600269,"vw":74.364266},{"c":74.24,"h":78.595,"l":73.1,"n":12582,"o":77,"t":"2025-03-12T04:00:00Z","v":596633,"vw":75.354198},{"c":71.96,"h":75.2,"l":70.99,"n":8675,"o":74.08,"t":"2025-03-13T04:00:00Z","v":323825,"vw":72.667097},{"c":76.38,"h":77.6,"l":73.65,"n":12212,"o":75.05,"t":"2025-03-14T04:00:00Z","v":478996,"vw":75.973213},{"c":76.05,"h":80.1162,"l":74.2,"n":10429,"o":76.75,"t":"2025-03-17T04:00:00Z","v":488959,"vw":76.911902},{"c":73.1,"h":76.71,"l":72.3464,"n":9036,"o":75.9,"t":"2025-03-18T04:00:00Z","v":402938,"vw":73.40317},{"c":75.97,"h":77.5817,"l":72.79,"n":11523,"o":73.56,"t":"2025-03-19T04:00:00Z","v":555716,"vw":75.024801},{"c":74.28,"h":78.56,"l":74.07,"n":12341,"o":74.37,"t":"2025-03-20T04:00:00Z","v":635972,"vw":75.980018},{"c":74.02,"h":74.57,"l":71.88,"n":12670,"o":73.16,"t":"2025-03-21T04:00:00Z","v":667540,"vw":73.319598},{"c":76.87,"h":77.7,"l":75.2,"n":10518,"o":76.45,"t":"2025-03-24T04:00:00Z","v":514386,"vw":76.399399},{"c":73.73,"h":77.24,"l":72.755,"n":12148,"o":76.07,"t":"2025-03-25T04:00:00Z","v":490416,"vw":74.077689},{"c":69.99,"h":74.36,"l":69.18,"n":12100,"o":74.23,"t":"2025-03-26T04:00:00Z","v":474841,"vw":70.944611},{"c":69.1,"h":70.6276,"l":67.31,"n":11251,"o":69.47,"t":"2025-03-27T04:00:00Z","v":411423,"vw":68.823691},{"c":66.25,"h":69.7559,"l":65.58,"n":9964,"o":68.5,"t":"2025-03-28T04:00:00Z","v":366938,"vw":66.859111},{"c":62.21,"h":63.9,"l":61.01,"n":16861,"o":63.78,"t":"2025-03-31T04:00:00Z","v":980686,"vw":62.423827},{"c":64.91,"h":68.1899,"l":60.65,"n":18219,"o":64.66,"t":"2025-04-01T04:00:00Z","v":888708,"vw":65.063516},{"c":63.01,"h":65.7699,"l":62.22,"n":13486,"o":62.71,"t":"2025-04-02T04:00:00Z","v":728617,"vw":63.9066},{"c":57.71,"h":62,"l":57.22,"n":17057,"o":60.1,"t":"2025-04-03T04:00:00Z","v":862876,"vw":58.670428},{"c":54.43,"h":56,"l":49.4001,"n":25889,"o":54.8,"t":"2025-04-04T04:00:00Z","v":1243556,"vw":52.778321},{"c":58.56,"h":63.4,"l":50,"n":30211,"o":50.75,"t":"2025-04-07T04:00:00Z","v":1327933,"vw":57.919697},{"c":55.45,"h":64.3,"l":53.75,"n":16872,"o":63.66,"t":"2025-04-08T04:00:00Z","v":687433,"vw":57.523245},{"c":64.35,"h":65.42,"l":53.79,"n":23996,"o":55.21,"t":"2025-04-09T04:00:00Z","v":1298597,"vw":61.414092},{"c":60.38,"h":63.13,"l":58.814,"n":17224,"o":62.34,"t":"2025-04-10T04:00:00Z","v":617987,"vw":60.80403},{"c":64.34,"h":64.6999,"l":59.86,"n":12347,"o":60.46,"t":"2025-04-11T04:00:00Z","v":522442,"vw":63.395422},{"c":64.87,"h":67.18,"l":61.4148,"n":13632,"o":67.18,"t":"2025-04-14T04:00:00Z","v":613318,"vw":64.128609},{"c":63.66,"h":66.14,"l":62.1701,"n":10038,"o":64.39,"t":"2025-04-15T04:00:00Z","v":378057,"vw":63.657021},{"c":65.15,"h":68.38,"l":62.1018,"n":14017,"o":62.3,"t":"2025-04-16T04:00:00Z","v":634912,"vw":66.142847},{"c":67.26,"h":68.2343,"l":65.47,"n":12950,"o":65.47,"t":"2025-04-17T04:00:00Z","v":441152,"vw":67.131883},{"c":62.63,"h":67.13,"l":60.52,"n":13335,"o":67.13,"t":"2025-04-21T04:00:00Z","v":564667,"vw":61.974114},{"c":65.23,"h":65.7921,"l":63,"n":8525,"o":64.01,"t":"2025-04-22T04:00:00Z","v":300504,"vw":64.70867},{"c":67.27,"h":68.88,"l":65.93,"n":11016,"o":67.61,"t":"2025-04-23T04:00:00Z","v":413908,"vw":67.496405},{"c":68.75,"h":69.58,"l":67.37,"n":11173,"o":67.37,"t":"2025-04-24T04:00:00Z","v":388605,"vw":68.820674},{"c":69.56,"h":70.66,"l":67.27,"n":8888,"o":67.4,"t":"2025-04-25T04:00:00Z","v":232850,"vw":69.288561},{"c":70.37,"h":72.53,"l":67.7,"n":7718,"o":72,"t":"2025-04-28T04:00:00Z","v":277031,"vw":69.992355},{"c":70.96,"h":71.25,"l":68.4887,"n":7231,"o":70,"t":"2025-04-29T04:00:00Z","v":226395,"vw":70.262317},{"c":69.29,"h":69.84,"l":66.3787,"n":8163,"o":67.69,"t":"2025-04-30T04:00:00Z","v":300773,"vw":68.795165},{"c":71.09,"h":72.045,"l":69.5,"n":8134,"o":70.88,"t":"2025-05-01T04:00:00Z","v":323961,"vw":70.917791},{"c":73.42,"h":74.53,"l":72,"n":9678,"o":72.43,"t":"2025-05-02T04:00:00Z","v":341979,"vw":73.443604},{"c":71.66,"h":73.8735,"l":71,"n":8649,"o":73.39,"t":"2025-05-05T04:00:00Z","v":330701,"vw":72.03436},{"c":74.46,"h":75.56,"l":70.43,"n":14161,"o":70.43,"t":"2025-05-06T04:00:00Z","v":474592,"vw":73.810655},{"c":72.5,"h":76,"l":71.53,"n":17517,"o":76,"t":"2025-05-07T04:00:00Z","v":701093,"vw":73.135134},{"c":88.46,"h":89.9,"l":80.45,"n":34894,"o":80.75,"t":"2025-05-08T04:00:00Z","v":1899830,"vw":85.903389},{"c":93.6,"h":94.0557,"l":88.4698,"n":26079,"o":90.84,"t":"2025-05-09T04:00:00Z","v":1266587,"vw":91.537587},{"c":94.71,"h":101.5299,"l":92.103,"n":25305,"o":99.85,"t":"2025-05-12T04:00:00Z","v":1046304,"vw":95.395875},{"c":92.57,"h":97.5,"l":92.14,"n":18949,"o":94.91,"t":"2025-05-13T04:00:00Z","v":769291,"vw":94.913859},{"c":96.92,"h":98.68,"l":92.78,"n":29122,"o":94.07,"t":"2025-05-14T04:00:00Z","v":2138094,"vw":96.140539},{"c":96.31,"h":96.5276,"l":91.63,"n":15256,"o":95.16,"t":"2025-05-15T04:00:00Z","v":626745,"vw":94.488284},{"c":95.75,"h":97.4864,"l":94,"n":12922,"o":96.39,"t":"2025-05-16T04:00:00Z","v":566071,"vw":95.776287},{"c":95.2,"h":95.54,"l":90.25,"n":12070,"o":93.36,"t":"2025-05-19T04:00:00Z","v":466987,"vw":93.917477},{"c":95.09,"h":97,"l":92.99,"n":10110,"o":96.48,"t":"2025-05-20T04:00:00Z","v":357084,"vw":95.017327},{"c":93.34,"h":98.71,"l":92.84,"n":14861,"o":93.7,"t":"2025-05-21T04:00:00Z","v":839333,"vw":95.570019},{"c":93.17,"h":94.7599,"l":90.83,"n":11958,"o":92.91,"t":"2025-05-22T04:00:00Z","v":576733,"vw":93.514847},{"c":113.29,"h":118.27,"l":100.5,"n":71804,"o":111.75,"t":"2025-05-23T04:00:00Z","v":4260230,"vw":112.373779},{"c":127.86,"h":129.12,"l":115.81,"n":64908,"o":115.81,"t":"2025-05-27T04:00:00Z","v":3199381,"vw":125.269652},{"c":127.74,"h":136,"l":126.5,"n":39741,"o":130.55,"t":"2025-05-28T04:00:00Z","v":2487698,"vw":131.23279},{"c":123.5,"h":130,"l":122.39,"n":26474,"o":129.6,"t":"2025-05-29T04:00:00Z","v":1255844,"vw":125.108424},{"c":126.92,"h":128.685,"l":117.6408,"n":23600,"o":118,"t":"2025-05-30T04:00:00Z","v":1169314,"vw":124.904556},{"c":124.58,"h":127.99,"l":123.263,"n":17675,"o":125.04,"t":"2025-06-02T04:00:00Z","v":771716,"vw":125.083161},{"c":131.45,"h":138.9999,"l":130.21,"n":35310,"o":135.47,"t":"2025-06-03T04:00:00Z","v":1905089,"vw":133.562303},{"c":141,"h":142.69,"l":128.18,"n":38766,"o":133.99,"t":"2025-06-04T04:00:00Z","v":1903237,"vw":136.179288},{"c":136.34,"h":146.8292,"l":130.805,"n":38436,"o":144.38,"t":"2025-06-05T04:00:00Z","v":1871532,"vw":137.49267},{"c":143.11,"h":143.65,"l":133.0001,"n":23894,"o":136.98,"t":"2025-06-06T04:00:00Z","v":995745,"vw":140.718792},{"c":146.08,"h":152.715,"l":144.148,"n":30204,"o":149.34,"t":"2025-06-09T04:00:00Z","v":1263457,"vw":147.922619},{"c":145.92,"h":149.3899,"l":140.6501,"n":24433,"o":147.59,"t":"2025-06-10T04:00:00Z","v":970149,"vw":144.414074},{"c":158.13,"h":165,"l":147.12,"n":41596,"o":147.12,"t":"2025-06-11T04:00:00Z","v":2092568,"vw":158.196792},{"c":158.44,"h":160.5599,"l":154.0538,"n":20190,"o":155.96,"t":"2025-06-12T04:00:00Z","v":692025,"vw":157.838583},{"c":162.24,"h":165.25,"l":152.16,"n":27931,"o":153.95,"t":"2025-06-13T04:00:00Z","v":1045620,"vw":161.580029},{"c":169.93,"h":176.62,"l":166.5,"n":34405,"o":172.6,"t":"2025-06-16T04:00:00Z","v":1303630,"vw":170.930766},{"c":173.03,"h":176.47,"l":168.5832,"n":27362,"o":175,"t":"2025-06-17T04:00:00Z","v":1129435,"vw":172.520073},{"c":180.96,"h":182.39,"l":174.63,"n":28703,"o":176,"t":"2025-06-18T04:00:00Z","v":1101282,"vw":178.855813},{"c":190.04,"h":211.3122,"l":188.48,"n":64405,"o":193.19,"t":"2025-06-20T04:00:00Z","v":2947270,"vw":199.545308},{"c":192.25,"h":204.95,"l":183.61,"n":47484,"o":198.76,"t":"2025-06-23T04:00:00Z","v":1892014,"vw":194.935551},{"c":192.18,"h":203.46,"l":184.88,"n":39862,"o":198.1,"t":"2025-06-24T04:00:00Z","v":1965353,"vw":191.951289},{"c":181.18,"h":195.7,"l":177,"n":43763,"o":195.7,"t":"2025-06-25T04:00:00Z","v":1639676,"vw":182.873873},{"c":174.96,"h":184,"l":151,"n":62015,"o":163.46,"t":"2025-06-26T04:00:00Z","v":2570335,"vw":170.317802},{"c":168.65,"h":178.66,"l":161.74,"n":42873,"o":177.31,"t":"2025-06-27T04:00:00Z","v":1712878,"vw":168.155156},{"c":183.18,"h":184.43,"l":163.3073,"n":41000,"o":168.95,"t":"2025-06-30T04:00:00Z","v":1367047,"vw":177.020877},{"c":168.71,"h":176.84,"l":166.8,"n":31887,"o":173.17,"t":"2025-07-01T04:00:00Z","v":1055252,"vw":170.322941},{"c":176.46,"h":176.8,"l":164.91,"n":23806,"o":167.89,"t":"2025-07-02T04:00:00Z","v":853759,"vw":171.890014},{"c":175.65,"h":177.42,"l":170.9491,"n":14094,"o":174.59,"t":"2025-07-03T04:00:00Z","v":461667,"vw":175.02198},{"c":183.65,"h":186.23,"l":167.26,"n":29165,"o":174,"t":"2025-07-07T04:00:00Z","v":1050611,"vw":181.027013},{"c":173.85,"h":188.5,"l":171.14,"n":30704,"o":185.5,"t":"2025-07-08T04:00:00Z","v":1087347,"vw":177.720743},{"c":179.37,"h":180.15,"l":172.0605,"n":17094,"o":180.15,"t":"2025-07-09T04:00:00Z","v":476015,"vw":177.50996},{"c":197.46,"h":197.98,"l":178,"n":40725,"o":182.91,"t":"2025-07-10T04:00:00Z","v":1518818,"vw":190.607535},{"c":206.4,"h":206.96,"l":192,"n":32892,"o":192.5,"t":"2025-07-11T04:00:00Z","v":1244947,"vw":202.408339},{"c":216.27,"h":217,"l":199.23,"n":31173,"o":204,"t":"2025-07-14T04:00:00Z","v":1014962,"vw":209.400992},{"c":215.26,"h":220.9999,"l":208,"n":33716,"o":219.34,"t":"2025-07-15T04:00:00Z","v":1119780,"vw":215.040818},{"c":227.26,"h":229.49,"l":210.28,"n":35481,"o":216,"t":"2025-07-16T04:00:00Z","v":1217721,"vw":221.344886},{"c":233.89,"h":235.82,"l":225.4,"n":30891,"o":228.3,"t":"2025-07-17T04:00:00Z","v":1051996,"vw":231.906979},{"c":249.34,"h":249.42,"l":234.9479,"n":38467,"o":239,"t":"2025-07-18T04:00:00Z","v":1219634,"vw":244.143277},{"c":224,"h":250.8824,"l":222.2201,"n":60687,"o":249.66,"t":"2025-07-21T04:00:00Z","v":1928983,"vw":233.208015},{"c":215.83,"h":225.24,"l":208,"n":43970,"o":219.45,"t":"2025-07-22T04:00:00Z","v":1350210,"vw":215.466961},{"c":229.51,"h":233.9,"l":218,"n":38446,"o":221.5,"t":"2025-07-23T04:00:00Z","v":1454067,"vw":226.633521},{"c":242.33,"h":246.59,"l":232.73,"n":38005,"o":235,"t":"2025-07-24T04:00:00Z","v":1084100,"vw":240.539829},{"c":241,"h":246,"l":239,"n":26286,"o":245,"t":"2025-07-25T04:00:00Z","v":747739,"vw":243.353413},{"c":239.4,"h":246.115,"l":227.57,"n":34354,"o":246,"t":"2025-07-28T04:00:00Z","v":821666,"vw":235.016971},{"c":224.08,"h":242,"l":222.895,"n":35689,"o":239.63,"t":"2025-07-29T04:00:00Z","v":1127639,"vw":229.616617},{"c":225.19,"h":233.87,"l":216,"n":30606,"o":217,"t":"2025-07-30T04:00:00Z","v":1003791,"vw":226.885639},{"c":215.4,"h":227.2377,"l":213,"n":35635,"o":225.16,"t":"2025-07-31T04:00:00Z","v":1072968,"vw":218.703846},{"c":208.33,"h":214.21,"l":192.9443,"n":42329,"o":201.22,"t":"2025-08-01T04:00:00Z","v":1298988,"vw":205.8192},{"c":210.05,"h":212,"l":198.6,"n":38938,"o":212,"t":"2025-08-04T04:00:00Z","v":1065088,"vw":205.232018},{"c":213.8,"h":218.96,"l":206.12,"n":36031,"o":212.79,"t":"2025-08-05T04:00:00Z","v":1086135,"vw":213.186588},{"c":232.39,"h":264.9,"l":230.1001,"n":77639,"o":237,"t":"2025-08-06T04:00:00Z","v":2838158,"vw":248.798015},{"c":234.94,"h":237.8299,"l":222.22,"n":39989,"o":235,"t":"2025-08-07T04:00:00Z","v":1528445,"vw":230.393101},{"c":223.15,"h":246,"l":217.02,"n":43818,"o":230.16,"t":"2025-08-08T04:00:00Z","v":1282750,"vw":228.87418},{"c":219.1,"h":224.9999,"l":211,"n":32651,"o":219.77,"t":"2025-08-11T04:00:00Z","v":774671,"vw":218.625531},{"c":217.37,"h":229.96,"l":215,"n":35403,"o":216,"t":"2025-08-12T04:00:00Z","v":1057662,"vw":221.762083},{"c":187.44,"h":201.8,"l":183.33,"n":129032,"o":200.99,"t":"2025-08-13T04:00:00Z","v":5105536,"vw":189.907976},{"c":189.08,"h":192.65,"l":182.47,"n":57740,"o":188.61,"t":"2025-08-14T04:00:00Z","v":2849831,"vw":187.549725},{"c":183.41,"h":187.5567,"l":177.05,"n":50408,"o":187,"t":"2025-08-15T04:00:00Z","v":1666487,"vw":181.563988},{"c":177.57,"h":182.25,"l":175.21,"n":36241,"o":181.89,"t":"2025-08-18T04:00:00Z","v":1075173,"vw":178.306452},{"c":166.58,"h":179,"l":164.7601,"n":47105,"o":178.71,"t":"2025-08-19T04:00:00Z","v":1368245,"vw":169.180314},{"c":175.99,"h":177.67,"l":162.1,"n":43820,"o":168,"t":"2025-08-20T04:00:00Z","v":1543386,"vw":171.062201},{"c":177.28,"h":179.94,"l":173.82,"n":25838,"o":177.07,"t":"2025-08-21T04:00:00Z","v":833949,"vw":176.754031},{"c":186.47,"h":191.99,"l":174.32,"n":41597,"o":178.93,"t":"2025-08-22T04:00:00Z","v":1713630,"vw":186.227977},{"c":185.28,"h":193.1,"l":184.41,"n":32523,"o":192,"t":"2025-08-25T04:00:00Z","v":978608,"vw":187.405012},{"c":208.67,"h":211.52,"l":192.16,"n":56752,"o":194.25,"t":"2025-08-26T04:00:00Z","v":2440480,"vw":206.172931},{"c":198.29,"h":210.48,"l":197.68,"n":42297,"o":205.59,"t":"2025-08-27T04:00:00Z","v":1394577,"vw":203.034214},{"c":209.38,"h":215.2899,"l":202,"n":38963,"o":206.06,"t":"2025-08-28T04:00:00Z","v":1529783,"vw":210.417936},{"c":201.73,"h":212,"l":195,"n":45805,"o":211.69,"t":"2025-08-29T04:00:00Z","v":1440259,"vw":200.035932},{"c":203.89,"h":204.9999,"l":186.5,"n":33853,"o":192.47,"t":"2025-09-02T04:00:00Z","v":956133,"vw":197.429796},{"c":201.54,"h":209.95,"l":197.88,"n":31174,"o":207.5,"t":"2025-09-03T04:00:00Z","v":1061710,"vw":203.693822},{"c":199.01,"h":205.88,"l":198.06,"n":21551,"o":202,"t":"2025-09-04T04:00:00Z","v":619566,"vw":200.104333},{"c":205.39,"h":205.4,"l":191.68,"n":27048,"o":201,"t":"2025-09-05T04:00:00Z","v":928353,"vw":200.135182},{"c":204.68,"h":208.22,"l":198.2,"n":28498,"o":205.5,"t":"2025-09-08T04:00:00Z","v":767656,"vw":204.198572},{"c":217.9,"h":223.98,"l":202.4387,"n":46028,"o":205,"t":"2025-09-09T04:00:00Z","v":1521739,"vw":216.408806},{"c":219.3,"h":225.5,"l":215.76,"n":32143,"o":221.53,"t":"2025-09-10T04:00:00Z","v":884228,"vw":220.78593},{"c":224.32,"h":232.665,"l":214.001,"n":32810,"o":218,"t":"2025-09-11T04:00:00Z","v":1182050,"vw":225.454282},{"c":222.13,"h":228,"l":219.9,"n":22437,"o":220.33,"t":"2025-09-12T04:00:00Z","v":663185,"vw":223.787139},{"c":243.48,"h":243.8,"l":220.13,"n":42560,"o":222.7,"t":"2025-09-15T04:00:00Z","v":1491582,"vw":237.498914},{"c":233.62,"h":243.24,"l":226.43,"n":45228,"o":243,"t":"2025-09-16T04:00:00Z","v":1311354,"vw":232.926439},{"c":230.15,"h":235,"l":221.23,"n":35396,"o":233,"t":"2025-09-17T04:00:00Z","v":950807,"vw":227.680793},{"c":262.65,"h":264.88,"l":231.62,"n":59203,"o":236.02,"t":"2025-09-18T04:00:00Z","v":1886106,"vw":253.58118},{"c":294.49,"h":301.57,"l":260,"n":86741,"o":260,"t":"2025-09-19T04:00:00Z","v":3395635,"vw":290.878042},{"c":306.22,"h":312.54,"l":282.5601,"n":71293,"o":296.88,"t":"2025-09-22T04:00:00Z","v":1943723,"vw":301.039898},{"c":302.59,"h":312,"l":295.05,"n":53324,"o":310,"t":"2025-09-23T04:00:00Z","v":1287470,"vw":303.7245},{"c":276,"h":304.966,"l":276,"n":68978,"o":303.49,"t":"2025-09-24T04:00:00Z","v":1618046,"vw":285.174259},{"c":312.19,"h":318.08,"l":261.5569,"n":92376,"o":265.25,"t":"2025-09-25T04:00:00Z","v":2995270,"vw":300.866378},{"c":305.35,"h":337.999,"l":297,"n":58685,"o":316.15,"t":"2025-09-26T04:00:00Z","v":1763822,"vw":308.639387},{"c":315.62,"h":322,"l":299.4555,"n":44427,"o":316.7,"t":"2025-09-29T04:00:00Z","v":1350380,"vw":308.844612},{"c":310.07,"h":320.755,"l":306,"n":39030,"o":307.99,"t":"2025-09-30T04:00:00Z","v":1056845,"vw":314.492206},{"c":331.11,"h":334.78,"l":303.5797,"n":45937,"o":303.99,"t":"2025-10-01T04:00:00Z","v":1124759,"vw":326.988727},{"c":349.09,"h":350.03,"l":325.5001,"n":43093,"o":339.97,"t":"2025-10-02T04:00:00Z","v":1005791,"vw":338.462277},{"c":343.49,"h":360.14,"l":334.05,"n":46845,"o":351.5,"t":"2025-10-03T04:00:00Z","v":1076985,"vw":345.992262},{"c":356.28,"h":361.369,"l":339,"n":39402,"o":348.96,"t":"2025-10-06T04:00:00Z","v":977263,"vw":353.113321},{"c":370.07,"h":388.62,"l":357,"n":55293,"o":357.9,"t":"2025-10-07T04:00:00Z","v":1303213,"vw":372.084927},{"c":364.22,"h":386,"l":359.0131,"n":45777,"o":378.88,"t":"2025-10-08T04:00:00Z","v":1266746,"vw":371.164124},{"c":371.09,"h":389.41,"l":362.975,"n":43692,"o":367.12,"t":"2025-10-09T04:00:00Z","v":1101178,"vw":375.287947},{"c":363.71,"h":423.2376,"l":362.65,"n":91606,"o":380.98,"t":"2025-10-10T04:00:00Z","v":2618459,"vw":394.72605},{"c":400.74,"h":430,"l":387.05,"n":80632,"o":414.76,"t":"2025-10-13T04:00:00Z","v":1944316,"vw":406.894598},{"c":396.16,"h":415.13,"l":370.0001,"n":59520,"o":387,"t":"2025-10-14T04:00:00Z","v":1373663,"vw":397.985582},{"c":436,"h":460.5,"l":412.16,"n":85102,"o":430,"t":"2025-10-15T04:00:00Z","v":2025922,"vw":436.998903},{"c":415.43,"h":464.25,"l":406.01,"n":82149,"o":454,"t":"2025-10-16T04:00:00Z","v":2058201,"vw":428.951346},{"c":380.18,"h":411.508,"l":365.64,"n":104741,"o":398.68,"t":"2025-10-17T04:00:00Z","v":2461098,"vw":382.926183},{"c":399.87,"h":408.99,"l":372.6,"n":56247,"o":400,"t":"2025-10-20T04:00:00Z","v":1452032,"vw":393.550409},{"c":377.01,"h":395,"l":367.7693,"n":50453,"o":385,"t":"2025-10-21T04:00:00Z","v":1063434,"vw":379.165356},{"c":314.83,"h":365,"l":293.82,"n":135790,"o":351.23,"t":"2025-10-22T04:00:00Z","v":3386987,"vw":317.234292},{"c":344.23,"h":349.96,"l":308.0001,"n":64714,"o":320,"t":"2025-10-23T04:00:00Z","v":1691045,"vw":334.739904},{"c":383,"h":388,"l":354.0001,"n":53604,"o":364.33,"t":"2025-10-24T04:00:00Z","v":1539625,"vw":375.401426},{"c":359.73,"h":391.799,"l":350.6,"n":65610,"o":391.15,"t":"2025-10-27T04:00:00Z","v":1540098,"vw":363.260933},{"c":363.7,"h":382.27,"l":354.1,"n":45239,"o":374,"t":"2025-10-28T04:00:00Z","v":1232893,"vw":371.914176},{"c":390.82,"h":401.995,"l":355.986,"n":54033,"o":366.24,"t":"2025-10-29T04:00:00Z","v":1538492,"vw":384.951318},{"c":383.31,"h":393.9799,"l":371,"n":34462,"o":375,"t":"2025-10-30T04:00:00Z","v":817519,"vw":385.168513},{"c":367.46,"h":390,"l":360.1801,"n":43787,"o":386,"t":"2025-10-31T04:00:00Z","v":1041364,"vw":371.306871},{"c":342.99,"h":362.08,"l":332,"n":65822,"o":350.73,"t":"2025-11-03T05:00:00Z","v":1412424,"vw":344.007301},{"c":327.2,"h":340,"l":312.02,"n":46705,"o":313.75,"t":"2025-11-04T05:00:00Z","v":1013345,"vw":328.720048},{"c":325.73,"h":338.86,"l":321.0001,"n":47552,"o":331,"t":"2025-11-05T05:00:00Z","v":1076692,"vw":331.054174},{"c":277.78,"h":299.9,"l":266,"n":111815,"o":287.35,"t":"2025-11-06T05:00:00Z","v":2501887,"vw":279.741702},{"c":294.16,"h":298.9648,"l":254.01,"n":72531,"o":254.18,"t":"2025-11-07T05:00:00Z","v":1907272,"vw":275.394596},{"c":290.2,"h":317.1743,"l":280.48,"n":55934,"o":308.99,"t":"2025-11-10T05:00:00Z","v":1478437,"vw":294.758858},{"c":275.54,"h":283.8,"l":267.16,"n":43199,"o":279.07,"t":"2025-11-11T05:00:00Z","v":989117,"vw":274.604944},{"c":275.6,"h":283.89,"l":266.79,"n":32083,"o":277.05,"t":"2025-11-12T05:00:00Z","v":723204,"vw":274.13746},{"c":253.85,"h":269,"l":247.87,"n":50591,"o":263.61,"t":"2025-11-13T05:00:00Z","v":1219576,"vw":255.212349},{"c":250,"h":261,"l":230.01,"n":53270,"o":231,"t":"2025-11-14T05:00:00Z","v":1396900,"vw":250.361012},{"c":245.64,"h":251.84,"l":240,"n":31501,"o":240,"t":"2025-11-17T05:00:00Z","v":850241,"vw":246.183773},{"c":246.08,"h":251.3,"l":235.35,"n":38035,"o":240.08,"t":"2025-11-18T05:00:00Z","v":884377,"vw":244.152722},{"c":264.27,"h":267.99,"l":247.9421,"n":47332,"o":252.32,"t":"2025-11-19T05:00:00Z","v":1345252,"vw":260.499053},{"c":241.31,"h":286,"l":239.64,"n":58206,"o":282.96,"t":"2025-11-20T05:00:00Z","v":1461990,"vw":260.432954},{"c":241.73,"h":243.6499,"l":221.3466,"n":44395,"o":236.2,"t":"2025-11-21T05:00:00Z","v":1161051,"vw":234.774858},{"c":249.84,"h":253,"l":235.0018,"n":35070,"o":237,"t":"2025-11-24T05:00:00Z","v":1052360,"vw":247.525445},{"c":248.98,"h":252.5,"l":232.1901,"n":27178,"o":249.84,"t":"2025-11-25T05:00:00Z","v":580550,"vw":246.694212},{"c":254.22,"h":258.3224,"l":250.35,"n":25193,"o":254,"t":"2025-11-26T05:00:00Z","v":486016,"vw":255.263018},{"c":259.3,"h":263.6,"l":253.56,"n":18575,"o":259,"t":"2025-11-28T05:00:00Z","v":434532,"vw":259.602926},{"c":251.36,"h":257.415,"l":248.0431,"n":25708,"o":250,"t":"2025-12-01T05:00:00Z","v":531544,"vw":252.801371},{"c":265.58,"h":270.9999,"l":252.5,"n":33618,"o":252.68,"t":"2025-12-02T05:00:00Z","v":745539,"vw":264.963162},{"c":268.1,"h":269.99,"l":253.8,"n":31679,"o":265,"t":"2025-12-03T05:00:00Z","v":721284,"vw":265.317033},{"c":278.63,"h":286,"l":264,"n":40043,"o":267.51,"t":"2025-12-04T05:00:00Z","v":1098512,"vw":279.151074},{"c":266.23,"h":287.18,"l":259,"n":51163,"o":287,"t":"2025-12-05T05:00:00Z","v":1088678,"vw":269.76023},{"c":268.5,"h":269.53,"l":258,"n":29607,"o":269.26,"t":"2025-12-08T05:00:00Z","v":675900,"vw":265.838921},{"c":264.69,"h":266.77,"l":258,"n":31489,"o":264,"t":"2025-12-09T05:00:00Z","v":785391,"vw":263.083709},{"c":264.58,"h":270.5,"l":248.93,"n":42884,"o":260,"t":"2025-12-10T05:00:00Z","v":1298994,"vw":259.663366},{"c":273.11,"h":274,"l":255.57,"n":33234,"o":256.79,"t":"2025-12-11T05:00:00Z","v":1001226,"vw":268.448546},{"c":249.01,"h":272.74,"l":243.4801,"n":45027,"o":272.74,"t":"2025-12-12T05:00:00Z","v":1021190,"vw":252.99957},{"c":228.74,"h":251.99,"l":228.5314,"n":45602,"o":250.25,"t":"2025-12-15T05:00:00Z","v":1056288,"vw":235.351937},{"c":235.82,"h":236.91,"l":220.224,"n":31563,"o":222.6,"t":"2025-12-16T05:00:00Z","v":761464,"vw":230.72438},{"c":221.09,"h":241.2999,"l":220.865,"n":34388,"o":235.87,"t":"2025-12-17T05:00:00Z","v":831541,"vw":228.658436},{"c":229.68,"h":237.97,"l":220.5,"n":32465,"o":227.61,"t":"2025-12-18T05:00:00Z","v":861715,"vw":228.055124},{"c":261.77,"h":265.88,"l":234.735,"n":49477,"o":235.2,"t":"2025-12-19T05:00:00Z","v":1573370,"vw":258.099083},{"c":261.16,"h":281.33,"l":259,"n":50174,"o":270.25,"t":"2025-12-22T05:00:00Z","v":1262895,"vw":266.902948},{"c":258.05,"h":269.145,"l":253.14,"n":32913,"o":255,"t":"2025-12-23T05:00:00Z","v":744946,"vw":261.337789},{"c":260.18,"h":262.07,"l":252.0001,"n":16133,"o":257.01,"t":"2025-12-24T05:00:00Z","v":341673,"vw":257.135483},{"c":254.3,"h":260.39,"l":245.9,"n":24583,"o":260.39,"t":"2025-12-26T05:00:00Z","v":553051,"vw":253.663147},{"c":249.24,"h":263.73,"l":245.1428,"n":29287,"o":247.46,"t":"2025-12-29T05:00:00Z","v":763254,"vw":251.044532},{"c":247.03,"h":254.74,"l":243.54,"n":25012,"o":248.71,"t":"2025-12-30T05:00:00Z","v":616138,"vw":248.624195},{"c":242.76,"h":248.5,"l":239,"n":23506,"o":247.03,"t":"2025-12-31T05:00:00Z","v":607722,"vw":242.199401},{"c":272.5,"h":272.701,"l":246.1101,"n":43632,"o":247.85,"t":"2026-01-02T05:00:00Z","v":1071217,"vw":263.811004},{"c":300.41,"h":305.76,"l":276,"n":67444,"o":280.68,"t":"2026-01-05T05:00:00Z","v":1922313,"vw":292.846441},{"c":311.89,"h":321.709,"l":299,"n":62812,"o":311,"t":"2026-01-06T05:00:00Z","v":1486424,"vw":311.710168},{"c":322.97,"h":326.3599,"l":306,"n":45753,"o":310.46,"t":"2026-01-07T05:00:00Z","v":967342,"vw":320.524615},{"c":286.25,"h":317.98,"l":285.12,"n":68673,"o":317.98,"t":"2026-01-08T05:00:00Z","v":1536281,"vw":293.630348},{"c":306.19,"h":318.0525,"l":300.005,"n":49479,"o":304.99,"t":"2026-01-09T05:00:00Z","v":1228665,"vw":308.767967},{"c":309.26,"h":315.87,"l":296,"n":35596,"o":308.48,"t":"2026-01-12T05:00:00Z","v":763409,"vw":306.586925},{"c":298.27,"h":332,"l":297.1072,"n":45383,"o":319.89,"t":"2026-01-13T05:00:00Z","v":1159809,"vw":309.632437},{"c":307.57,"h":312.5,"l":286,"n":41741,"o":296.14,"t":"2026-01-14T05:00:00Z","v":949817,"vw":300.090844},{"c":306.1,"h":333.49,"l":303.81,"n":53910,"o":314.24,"t":"2026-01-15T05:00:00Z","v":1403416,"vw":317.748471},{"c":331.03,"h":331.36,"l":298,"n":57634,"o":309,"t":"2026-01-16T05:00:00Z","v":1612940,"vw":316.981702},{"c":315.92,"h":337.7258,"l":309.23,"n":59031,"o":323,"t":"2026-01-20T05:00:00Z","v":1376236,"vw":322.127476},{"c":303.94,"h":345.6,"l":290.1,"n":81593,"o":329.21,"t":"2026-01-21T05:00:00Z","v":2238455,"vw":306.737933},{"c":302.37,"h":319,"l":293.6,"n":44253,"o":305,"t":"2026-01-22T05:00:00Z","v":1240380,"vw":306.389448},{"c":296.19,"h":309.03,"l":290.3,"n":40039,"o":308.79,"t":"2026-01-23T05:00:00Z","v":1005205,"vw":299.737826},{"c":281.7,"h":312.7,"l":279.09,"n":61409,"o":301.44,"t":"2026-01-26T05:00:00Z","v":1404090,"vw":289.674042},{"c":309.39,"h":317.45,"l":275,"n":49461,"o":282,"t":"2026-01-27T05:00:00Z","v":1348844,"vw":302.164391},{"c":337.76,"h":338.13,"l":303.57,"n":56147,"o":313,"t":"2026-01-28T05:00:00Z","v":1844278,"vw":321.742079},{"c":301.5,"h":339.71,"l":291.059,"n":82596,"o":336,"t":"2026-01-29T05:00:00Z","v":2082097,"vw":301.925645},{"c":278.28,"h":304.93,"l":276,"n":55912,"o":292.245,"t":"2026-01-30T05:00:00Z","v":1590604,"vw":286.877326},{"c":267.21,"h":289.9999,"l":263,"n":48489,"o":279.21,"t":"2026-02-02T05:00:00Z","v":1148712,"vw":269.818933},{"c":280.47,"h":291.63,"l":270.81,"n":38356,"o":279.9,"t":"2026-02-03T05:00:00Z","v":1015239,"vw":280.219594},{"c":251.43,"h":277,"l":230.5101,"n":81385,"o":274.72,"t":"2026-02-04T05:00:00Z","v":2049393,"vw":246.945472},{"c":242.09,"h":254,"l":236,"n":41368,"o":243,"t":"2026-02-05T05:00:00Z","v":937383,"vw":243.123767},{"c":263.47,"h":266.49,"l":244.78,"n":39118,"o":248.125,"t":"2026-02-06T05:00:00Z","v":971260,"vw":260.409619},{"c":276.24,"h":276.89,"l":254.01,"n":35276,"o":259.3,"t":"2026-02-09T05:00:00Z","v":950044,"vw":270.780876},{"c":264.99,"h":276.8,"l":261.0001,"n":38880,"o":275.25,"t":"2026-02-10T05:00:00Z","v":881383,"vw":266.396226},{"c":210.16,"h":258,"l":206.23,"n":126091,"o":253,"t":"2026-02-11T05:00:00Z","v":3218096,"vw":217.784215},{"c":185.2,"h":211.16,"l":184,"n":102058,"o":211.16,"t":"2026-02-12T05:00:00Z","v":2725154,"vw":192.713024},{"c":199.19,"h":199.34,"l":183.45,"n":52357,"o":186.25,"t":"2026-02-13T05:00:00Z","v":1572036,"vw":194.555626},{"c":199.35,"h":200.3,"l":187.358,"n":39384,"o":194.54,"t":"2026-02-17T05:00:00Z","v":1096241,"vw":194.801249},{"c":206.67,"h":210.505,"l":197.59,"n":31535,"o":200.52,"t":"2026-02-18T05:00:00Z","v":833334,"vw":206.124579},{"c":208.88,"h":210.2214,"l":197.83,"n":29330,"o":202.59,"t":"2026-02-19T05:00:00Z","v":673032,"vw":205.742118},{"c":203.73,"h":214.4399,"l":196.77,"n":31988,"o":205.17,"t":"2026-02-20T05:00:00Z","v":764904,"vw":202.62995},{"c":200.99,"h":201.74,"l":192.3,"n":32560,"o":199.98,"t":"2026-02-23T05:00:00Z","v":729799,"vw":197.622363},{"c":207.17,"h":207.6,"l":189,"n":27533,"o":197.4,"t":"2026-02-24T05:00:00Z","v":714609,"vw":201.068448},{"c":210.63,"h":213.42,"l":205.6001,"n":27889,"o":212,"t":"2026-02-25T05:00:00Z","v":647092,"vw":210.019565},{"c":210.96,"h":216.9,"l":204.0907,"n":27405,"o":208.47,"t":"2026-02-26T05:00:00Z","v":671764,"vw":210.618077},{"c":202.59,"h":210.48,"l":197.95,"n":26716,"o":203.7,"t":"2026-02-27T05:00:00Z","v":626220,"vw":202.417464},{"c":207.99,"h":210.8799,"l":192.3262,"n":28952,"o":193.5,"t":"2026-03-02T05:00:00Z","v":704668,"vw":204.534248},{"c":197.35,"h":200.525,"l":186.4,"n":37292,"o":198.7,"t":"2026-03-03T05:00:00Z","v":795435,"vw":194.760812},{"c":203.08,"h":204.7799,"l":192.5,"n":26925,"o":198.68,"t":"2026-03-04T05:00:00Z","v":586227,"vw":201.357486},{"c":194.28,"h":202.07,"l":187.28,"n":33634,"o":199.4,"t":"2026-03-05T05:00:00Z","v":775120,"vw":193.779033},{"c":188.89,"h":203.85,"l":187.28,"n":30967,"o":188.95,"t":"2026-03-06T05:00:00Z","v":964683,"vw":193.509946},{"c":195.85,"h":197.22,"l":182.1,"n":30922,"o":185,"t":"2026-03-09T04:00:00Z","v":678677,"vw":189.841676},{"c":200.84,"h":206.69,"l":194,"n":31287,"o":197.66,"t":"2026-03-10T04:00:00Z","v":818530,"vw":201.32065},{"c":200.35,"h":208.75,"l":196.51,"n":23881,"o":197.83,"t":"2026-03-11T04:00:00Z","v":646636,"vw":201.143386},{"c":214.85,"h":218,"l":196.78,"n":42621,"o":201,"t":"2026-03-12T04:00:00Z","v":1152631,"vw":211.290296},{"c":209.64,"h":227.37,"l":207.89,"n":36639,"o":218,"t":"2026-03-13T04:00:00Z","v":908562,"vw":215.245853},{"c":212.84,"h":217.85,"l":210.125,"n":25634,"o":210.7,"t":"2026-03-16T04:00:00Z","v":524354,"vw":213.821854},{"c":213.6,"h":220.9,"l":210.06,"n":23756,"o":214.38,"t":"2026-03-17T04:00:00Z","v":527478,"vw":215.167714},{"c":208.46,"h":216.4,"l":207.98,"n":28841,"o":214.85,"t":"2026-03-18T04:00:00Z","v":562160,"vw":210.469042},{"c":205.09,"h":209.4699,"l":196.8,"n":25842,"o":200,"t":"2026-03-19T04:00:00Z","v":570278,"vw":202.925028},{"c":186.76,"h":203.2,"l":184.5,"n":45736,"o":201.8,"t":"2026-03-20T04:00:00Z","v":1766273,"vw":189.058939},{"c":193.61,"h":197,"l":187.276,"n":35061,"o":187.91,"t":"2026-03-23T04:00:00Z","v":796434,"vw":192.439373},{"c":195.84,"h":197.29,"l":184.27,"n":23329,"o":189.205,"t":"2026-03-24T04:00:00Z","v":567059,"vw":192.119028},{"c":193.26,"h":202.9999,"l":192,"n":21649,"o":199.75,"t":"2026-03-25T04:00:00Z","v":520891,"vw":195.452604},{"c":193.31,"h":197.4,"l":188.5,"n":24310,"o":190,"t":"2026-03-26T04:00:00Z","v":535279,"vw":192.706951},{"c":182.9,"h":191.355,"l":182.5,"n":23395,"o":189,"t":"2026-03-27T04:00:00Z","v":496156,"vw":185.378839},{"c":168.52,"h":184.94,"l":165.9,"n":38419,"o":184.23,"t":"2026-03-30T04:00:00Z","v":976251,"vw":172.488999},{"c":173.59,"h":175.84,"l":165.28,"n":37388,"o":170.97,"t":"2026-03-31T04:00:00Z","v":1178079,"vw":171.329254},{"c":183.16,"h":189.5,"l":177.9968,"n":30029,"o":179.34,"t":"2026-04-01T04:00:00Z","v":756601,"vw":184.907475},{"c":183.21,"h":188.29,"l":173.9,"n":23529,"o":175.18,"t":"2026-04-02T04:00:00Z","v":514390,"vw":182.338246},{"c":183.53,"h":187.39,"l":179.1,"n":20856,"o":183.72,"t":"2026-04-06T04:00:00Z","v":441421,"vw":182.982652},{"c":173.47,"h":180.405,"l":165.67,"n":42176,"o":179.65,"t":"2026-04-07T04:00:00Z","v":1075668,"vw":171.012014},{"c":190.13,"h":193.15,"l":180.07,"n":41159,"o":186,"t":"2026-04-08T04:00:00Z","v":1273546,"vw":186.99577},{"c":180.17,"h":189.77,"l":179.09,"n":32624,"o":185.38,"t":"2026-04-09T04:00:00Z","v":907030,"vw":183.186803},{"c":187.22,"h":191,"l":179.5,"n":20730,"o":182.25,"t":"2026-04-10T04:00:00Z","v":504030,"vw":186.678958},{"c":191.99,"h":192.4,"l":180.03,"n":21786,"o":182.55,"t":"2026-04-13T04:00:00Z","v":488399,"vw":188.743503},{"c":193.11,"h":204.5,"l":190.57,"n":29007,"o":201.2,"t":"2026-04-14T04:00:00Z","v":729048,"vw":195.775018},{"c":197.79,"h":203.8321,"l":194.84,"n":29562,"o":196,"t":"2026-04-15T04:00:00Z","v":788381,"vw":199.252192},{"c":202.02,"h":210,"l":197.385,"n":36328,"o":206.34,"t":"2026-04-16T04:00:00Z","v":928177,"vw":202.517591},{"c":203.63,"h":209.825,"l":195.11,"n":43611,"o":204.54,"t":"2026-04-17T04:00:00Z","v":1075025,"vw":202.944656},{"c":199.61,"h":200.91,"l":193,"n":30612,"o":198.33,"t":"2026-04-20T04:00:00Z","v":763638,"vw":197.189358},{"c":191.55,"h":201.49,"l":189.11,"n":34052,"o":199.64,"t":"2026-04-21T04:00:00Z","v":719698,"vw":194.113422},{"c":217.08,"h":217.248,"l":195.83,"n":49107,"o":196,"t":"2026-04-22T04:00:00Z","v":1348301,"vw":209.92384},{"c":219.58,"h":230.49,"l":213.6701,"n":59913,"o":224.79,"t":"2026-04-23T04:00:00Z","v":1814666,"vw":221.673172},{"c":205.63,"h":227.49,"l":205.25,"n":40268,"o":226.17,"t":"2026-04-24T04:00:00Z","v":898646,"vw":212.412114},{"c":221.98,"h":224.78,"l":210.495,"n":44737,"o":210.72,"t":"2026-04-27T04:00:00Z","v":1039476,"vw":220.316222},{"c":205.59,"h":215.585,"l":201.86,"n":37699,"o":209,"t":"2026-04-28T04:00:00Z","v":853518,"vw":207.412694},{"c":191.98,"h":207.67,"l":189.5,"n":42533,"o":207.12,"t":"2026-04-29T04:00:00Z","v":1111206,"vw":193.485683},{"c":210.96,"h":211.16,"l":194.4803,"n":31554,"o":195.3,"t":"2026-04-30T04:00:00Z","v":783719,"vw":204.551689},{"c":206.64,"h":210.81,"l":202,"n":21711,"o":208.08,"t":"2026-05-01T04:00:00Z","v":485158,"vw":206.450596},{"c":206.92,"h":210.71,"l":202,"n":26351,"o":207.16,"t":"2026-05-04T04:00:00Z","v":679516,"vw":207.239356},{"c":206.04,"h":210,"l":199.34,"n":32626,"o":209.42,"t":"2026-05-05T04:00:00Z","v":921937,"vw":204.072175},{"c":231.32,"h":231.37,"l":198.3,"n":48094,"o":206,"t":"2026-05-06T04:00:00Z","v":1350273,"vw":220.698562},{"c":206.3,"h":235,"l":204.22,"n":48937,"o":232,"t":"2026-05-07T04:00:00Z","v":1287583,"vw":213.278889},{"c":207.33,"h":210.5,"l":200.2501,"n":30561,"o":210.5,"t":"2026-05-08T04:00:00Z","v":733140,"vw":205.360632},{"c":213.22,"h":216.6999,"l":196.5,"n":37469,"o":204.86,"t":"2026-05-11T04:00:00Z","v":1088969,"vw":207.406293},{"c":202.34,"h":210.4,"l":197.28,"n":32822,"o":208,"t":"2026-05-12T04:00:00Z","v":769328,"vw":202.414582},{"c":192.31,"h":205.75,"l":192.31,"n":32548,"o":205.38,"t":"2026-05-13T04:00:00Z","v":726400,"vw":196.460508},{"c":192.32,"h":193.5799,"l":184.26,"n":29708,"o":193,"t":"2026-05-14T04:00:00Z","v":707143,"vw":190.354261},{"c":182.6,"h":183.55,"l":178.5,"n":36178,"o":182.01,"t":"2026-05-15T04:00:00Z","v":915954,"vw":181.266309},{"c":172.95,"h":185.11,"l":170.69,"n":37150,"o":182.6,"t":"2026-05-18T04:00:00Z","v":973318,"vw":173.863908},{"c":169,"h":173.29,"l":163.28,"n":36038,"o":170,"t":"2026-05-19T04:00:00Z","v":950362,"vw":168.110502},{"c":169.31,"h":174,"l":166.5,"n":28859,"o":173,"t":"2026-05-20T04:00:00Z","v":884334,"vw":170.271714},{"c":177.15,"h":178.91,"l":167.81,"n":27819,"o":168.82,"t":"2026-05-21T04:00:00Z","v":808582,"vw":174.106111},{"c":179.36,"h":189.27,"l":177.9,"n":26265,"o":178.77,"t":"2026-05-22T04:00:00Z","v":670777,"vw":182.146884},{"c":183.36,"h":189.09,"l":180.6,"n":30829,"o":185.06,"t":"2026-05-26T04:00:00Z","v":854688,"vw":185.327911},{"c":180.13,"h":183.8,"l":175,"n":24063,"o":181,"t":"2026-05-27T04:00:00Z","v":882834,"vw":180.264762},{"c":185.46,"h":185.93,"l":175,"n":23845,"o":176.89,"t":"2026-05-28T04:00:00Z","v":646911,"vw":182.562843},{"c":182.47,"h":188.2,"l":176.11,"n":21986,"o":187,"t":"2026-05-29T04:00:00Z","v":580619,"vw":182.33365},{"c":189,"h":194.05,"l":173,"n":31841,"o":176.76,"t":"2026-06-01T04:00:00Z","v":1195459,"vw":187.357349},{"c":199.13,"h":204.8,"l":186.3433,"n":41618,"o":188.5,"t":"2026-06-02T04:00:00Z","v":1452352,"vw":198.803968},{"c":181.67,"h":197.7903,"l":181.39,"n":36876,"o":195,"t":"2026-06-03T04:00:00Z","v":916424,"vw":184.950015},{"c":186.69,"h":187.43,"l":178.28,"n":21702,"o":181.92,"t":"2026-06-04T04:00:00Z","v":550666,"vw":183.782157},{"c":161.78,"h":182.885,"l":158.0101,"n":56396,"o":182.83,"t":"2026-06-05T04:00:00Z","v":1480572,"vw":165.774741},{"c":163.74,"h":167.135,"l":162.02,"n":28329,"o":167.07,"t":"2026-06-08T04:00:00Z","v":664401,"vw":164.499124},{"c":156.02,"h":165.81,"l":146.9,"n":42718,"o":163.47,"t":"2026-06-09T04:00:00Z","v":1187656,"vw":155.077435},{"c":146.61,"h":156.29,"l":144.65,"n":32698,"o":153.82,"t":"2026-06-10T04:00:00Z","v":898976,"vw":148.640566},{"c":158.68,"h":160.16,"l":147.6,"n":28631,"o":149.49,"t":"2026-06-11T04:00:00Z","v":840844,"vw":155.459636},{"c":162.58,"h":165.14,"l":158.16,"n":20968,"o":159.16,"t":"2026-06-12T04:00:00Z","v":465678,"vw":162.182143},{"c":176.65,"h":179.7,"l":170.575,"n":33764,"o":170.575,"t":"2026-06-15T04:00:00Z","v":931152,"vw":176.414261},{"c":165.47,"h":179.025,"l":165.33,"n":25933,"o":170.71,"t":"2026-06-16T04:00:00Z","v":747017,"vw":168.84339},{"c":170.31,"h":177.44,"l":165.48,"n":24795,"o":165.86,"t":"2026-06-17T04:00:00Z","v":782536,"vw":171.9811},{"c":191.39,"h":192.3644,"l":177.37,"n":40522,"o":181.51,"t":"2026-06-18T04:00:00Z","v":2158569,"vw":188.183842},{"c":183.68,"h":187.9399,"l":176.37,"n":31819,"o":182.11,"t":"2026-06-22T04:00:00Z","v":942988,"vw":181.49488},{"c":177.5,"h":192,"l":172.8774,"n":24765,"o":174.5,"t":"2026-06-23T04:00:00Z","v":946589,"vw":180.918468},{"c":171.13,"h":178.17,"l":166.5,"n":22975,"o":173.5,"t":"2026-06-24T04:00:00Z","v":653981,"vw":171.358924},{"c":170.38,"h":176.59,"l":165.5,"n":20645,"o":172.5,"t":"2026-06-25T04:00:00Z","v":857037,"vw":171.604662},{"c":165.52,"h":169.91,"l":163.519,"n":21344,"o":166.62,"t":"2026-06-26T04:00:00Z","v":1072507,"vw":165.587877},{"c":160.25,"h":167,"l":157.67,"n":22062,"o":165.46,"t":"2026-06-29T04:00:00Z","v":659174,"vw":160.853927},{"c":167.87,"h":168.39,"l":156.35,"n":21088,"o":160.35,"t":"2026-06-30T04:00:00Z","v":564357,"vw":163.920036},{"c":166.34,"h":174.095,"l":165,"n":21101,"o":167.87,"t":"2026-07-01T04:00:00Z","v":684511,"vw":167.706245},{"c":162.13,"h":177.98,"l":158.36,"n":24302,"o":171,"t":"2026-07-02T04:00:00Z","v":650813,"vw":166.523577},{"c":174.23,"h":179.82,"l":165.865,"n":28258,"o":167.98,"t":"2026-07-06T04:00:00Z","v":905909,"vw":174.949449},{"c":165.64,"h":174.35,"l":161.61,"n":27772,"o":170.56,"t":"2026-07-07T04:00:00Z","v":885233,"vw":166.914836},{"c":166.47,"h":170,"l":161.75,"n":19760,"o":162.83,"t":"2026-07-08T04:00:00Z","v":616271,"vw":165.401824},{"c":173.56,"h":174.92,"l":166.23,"n":21557,"o":168.97,"t":"2026-07-09T04:00:00Z","v":591719,"vw":172.441601},{"c":171.05,"h":177.315,"l":170.2,"n":21364,"o":175.9,"t":"2026-07-10T04:00:00Z","v":639827,"vw":172.495005},{"c":156.05,"h":170,"l":156.05,"n":39771,"o":167,"t":"2026-07-13T04:00:00Z","v":3066004,"vw":158.426017},{"c":159.38,"h":165.5,"l":156.86,"n":20912,"o":163.25,"t":"2026-07-14T04:00:00Z","v":641393,"vw":160.487695},{"c":156.54,"h":161.205,"l":149.27,"n":25834,"o":159.63,"t":"2026-07-15T04:00:00Z","v":757473,"vw":154.831176},{"c":147.07,"h":152.5,"l":145.182,"n":29816,"o":152.5,"t":"2026-07-16T04:00:00Z","v":901951,"vw":147.274497},{"c":156.05,"h":158.045,"l":142.13,"n":27036,"o":144.02,"t":"2026-07-17T04:00:00Z","v":943185,"vw":153.114579},{"c":156.39,"h":158.99,"l":154,"n":23048,"o":156.18,"t":"2026-07-20T04:00:00Z","v":832099,"vw":155.93706},{"c":171.24,"h":171.43,"l":157.14,"n":24912,"o":159,"t":"2026-07-21T04:00:00Z","v":735804,"vw":167.621351},{"c":174.28,"h":178.42,"l":170,"n":22563,"o":170,"t":"2026-07-22T04:00:00Z","v":644362,"vw":174.598587},{"c":170.78,"h":173.11,"l":166.18,"n":19292,"o":170,"t":"2026-07-23T04:00:00Z","v":626950,"vw":170.297784},{"c":163.89,"h":171.58,"l":163.25,"n":17601,"o":170.59,"t":"2026-07-24T04:00:00Z","v":676837,"vw":166.043374},{"c":175.98,"h":176.84,"l":165.36,"n":21168,"o":165.45,"t":"2026-07-27T04:00:00Z","v":683229,"vw":173.033716},{"c":169.65,"h":170,"l":157.89,"n":26591,"o":168,"t":"2026-07-28T04:00:00Z","v":792370,"vw":166.05903},{"c":159.69,"h":168.4675,"l":158.13,"n":24999,"o":165.01,"t":"2026-07-29T04:00:00Z","v":770698,"vw":161.886818},{"c":176.75,"h":177.6,"l":162.1409,"n":24620,"o":164.18,"t":"2026-07-30T04:00:00Z","v":704932,"vw":173.973616},{"c":176.93,"h":181.8299,"l":173.5,"n":20143,"o":179.49,"t":"2026-07-31T04:00:00Z","v":629732,"vw":177.16512},{"c":184.76,"h":187.43,"l":172.97,"n":24245,"o":176,"t":"2026-08-03T04:00:00Z","v":839525,"vw":182.95497},{"c":189.24,"h":192.88,"l":185.01,"n":22645,"o":190,"t":"2026-08-04T04:00:00Z","v":540163,"vw":189.114152},{"c":187.63,"h":191,"l":184.52,"n":23521,"o":188.75,"t":"2026-08-05T04:00:00Z","v":582319,"vw":187.889202},{"c":178.03,"h":203.18,"l":176,"n":32278,"o":202,"t":"2026-08-06T04:00:00Z","v":1025984,"vw":182.509709},{"c":191.37,"h":191.7,"l":176.9551,"n":22823,"o":183.18,"t":"2026-08-07T04:00:00Z","v":624716,"vw":187.257887},{"c":189.34,"h":194.1,"l":187.82,"n":17829,"o":190.99,"t":"2026-08-10T04:00:00Z","v":435766,"vw":189.950164},{"c":189.19,"h":196,"l":184.81,"n":15678,"o":191.61,"t":"2026-08-11T04:00:00Z","v":320238,"vw":189.026123},{"c":185.06,"h":195.98,"l":184.1,"n":15234,"o":195.98,"t":"2026-08-12T04:00:00Z","v":348102,"vw":186.848419},{"c":191.82,"h":193.43,"l":183.23,"n":15642,"o":184.98,"t":"2026-08-13T04:00:00Z","v":809677,"vw":190.848235},{"c":190.15,"h":197.91,"l":189.4076,"n":16687,"o":192,"t":"2026-08-14T04:00:00Z","v":439171,"vw":192.724928},{"c":184.12,"h":189.99,"l":182.45,"n":18146,"o":189,"t":"2026-08-17T04:00:00Z","v":457847,"vw":184.812251},{"c":175.7,"h":183.38,"l":174.1601,"n":18659,"o":177.85,"t":"2026-08-18T04:00:00Z","v":450166,"vw":176.595235},{"c":183.68,"h":185.63,"l":174.01,"n":20786,"o":176.86,"t":"2026-08-19T04:00:00Z","v":528849,"vw":181.31495},{"c":176.13,"h":183.1339,"l":172.27,"n":17093,"o":180.69,"t":"2026-08-20T04:00:00Z","v":426198,"vw":175.313457},{"c":186.26,"h":187.84,"l":178,"n":16687,"o":178.4,"t":"2026-08-21T04:00:00Z","v":460130,"vw":184.136968},{"c":177.14,"h":185.665,"l":173.6698,"n":18763,"o":183.8,"t":"2026-08-24T04:00:00Z","v":541896,"vw":177.267172},{"c":193.39,"h":193.79,"l":174.07,"n":22463,"o":175.7,"t":"2026-08-25T04:00:00Z","v":702965,"vw":188.737091},{"c":187.63,"h":208.57,"l":185.27,"n":26985,"o":193.12,"t":"2026-08-26T04:00:00Z","v":964475,"vw":194.151709},{"c":194.78,"h":196.88,"l":185.5105,"n":19332,"o":191,"t":"2026-08-27T04:00:00Z","v":506699,"vw":193.520742},{"c":175.78,"h":195.31,"l":173.4001,"n":31354,"o":193.42,"t":"2026-08-28T04:00:00Z","v":819531,"vw":179.021355},{"c":171.4,"h":178.15,"l":171.37,"n":18826,"o":174.28,"t":"2026-08-31T04:00:00Z","v":533548,"vw":173.134848},{"c":168.31,"h":168.8,"l":163.03,"n":23777,"o":166.87,"t":"2026-09-01T04:00:00Z","v":622940,"vw":166.872319},{"c":171.49,"h":174.17,"l":165.98,"n":18972,"o":168.09,"t":"2026-09-02T04:00:00Z","v":609399,"vw":170.248355},{"c":170.46,"h":175.6,"l":168.811,"n":16035,"o":170.5,"t":"2026-09-03T04:00:00Z","v":432463,"vw":171.546001},{"c":173.89,"h":175.8999,"l":168.8,"n":16527,"o":172.15,"t":"2026-09-04T04:00:00Z","v":1001977,"vw":172.397221},{"c":185.53,"h":191.205,"l":175.0058,"n":26507,"o":176.49,"t":"2026-09-08T04:00:00Z","v":735863,"vw":185.283664},{"c":181.49,"h":189.5839,"l":180.0125,"n":18695,"o":187.19,"t":"2026-09-09T04:00:00Z","v":514221,"vw":183.09513},{"c":165.87,"h":176.125,"l":165.5,"n":31164,"o":174.98,"t":"2026-09-10T04:00:00Z","v":1000316,"vw":168.819337},{"c":152.31,"h":167.49,"l":152.12,"n":43807,"o":165.01,"t":"2026-09-11T04:00:00Z","v":1106399,"vw":155.741595},{"c":146.25,"h":150.975,"l":146.08,"n":38123,"o":150,"t":"2026-09-14T04:00:00Z","v":907231,"vw":147.713109},{"c":142.12,"h":147.58,"l":140.35,"n":34069,"o":146.12,"t":"2026-09-15T04:00:00Z","v":842277,"vw":142.234652},{"c":139.01,"h":145,"l":135.85,"n":37432,"o":144.5,"t":"2026-09-16T04:00:00Z","v":994347,"vw":139.057624},{"c":149.85,"h":151.725,"l":141.2001,"n":27089,"o":143.25,"t":"2026-09-17T04:00:00Z","v":845352,"vw":147.777535},{"c":145.23,"h":152.21,"l":143.98,"n":23035,"o":150.7,"t":"2026-09-18T04:00:00Z","v":1532608,"vw":145.474201},{"c":154.85,"h":158.08,"l":148.5341,"n":27575,"o":149.56,"t":"2026-09-21T04:00:00Z","v":877134,"vw":153.975995},{"c":157.83,"h":158.8925,"l":151,"n":22287,"o":154,"t":"2026-09-22T04:00:00Z","v":646430,"vw":156.430098},{"c":151.31,"h":156,"l":150.4,"n":18227,"o":156,"t":"2026-09-23T04:00:00Z","v":528747,"vw":152.022375},{"c":147.32,"h":150,"l":144.895,"n":19122,"o":148.75,"t":"2026-09-24T04:00:00Z","v":538859,"vw":147.137351},{"c":147.07,"h":150.17,"l":146.775,"n":15374,"o":148.27,"t":"2026-09-25T04:00:00Z","v":396348,"vw":147.758115},{"c":140.37,"h":144.8,"l":140.11,"n":21272,"o":143.69,"t":"2026-09-28T04:00:00Z","v":583910,"vw":141.832997},{"c":138.18,"h":143.13,"l":137.24,"n":19758,"o":143.13,"t":"2026-09-29T04:00:00Z","v":571072,"vw":139.027541},{"c":139.49,"h":146,"l":137.2715,"n":17778,"o":140.01,"t":"2026-09-30T04:00:00Z","v":581826,"vw":141.310844},{"c":139.11,"h":140.68,"l":135.745,"n":19962,"o":139,"t":"2026-10-01T04:00:00Z","v":545316,"vw":138.35838},{"c":139.27,"h":144.02,"l":138.38,"n":17639,"o":144,"t":"2026-10-02T04:00:00Z","v":494321,"vw":140.425491},{"c":141.44,"h":143.845,"l":139.5,"n":19407,"o":141.82,"t":"2026-10-05T04:00:00Z","v":614982,"vw":142.066989},{"c":153.88,"h":159.42,"l":146.71,"n":37869,"o":146.9,"t":"2026-10-06T04:00:00Z","v":1429150,"vw":154.502002},{"c":147.14,"h":149.0993,"l":142.78,"n":25168,"o":147,"t":"2026-10-07T04:00:00Z","v":873315,"vw":146.200659},{"c":142.09,"h":146.7799,"l":138.7757,"n":26250,"o":144.98,"t":"2026-10-08T04:00:00Z","v":908694,"vw":142.398564},{"c":142.44,"h":146.2,"l":141.02,"n":22163,"o":146.2,"t":"2026-10-09T04:00:00Z","v":574400,"vw":142.637459},{"c":135.31,"h":141.2,"l":134.46,"n":28636,"o":140.12,"t":"2026-10-12T04:00:00Z","v":770815,"vw":136.458941},{"c":134.28,"h":134.8218,"l":131.17,"n":22656,"o":132.34,"t":"2026-10-13T04:00:00Z","v":574477,"vw":133.305713},{"c":119.95,"h":130.7799,"l":119.325,"n":46105,"o":130,"t":"2026-10-14T04:00:00Z","v":1457219,"vw":123.117943},{"c":127.01,"h":127.11,"l":112.7801,"n":34692,"o":115.39,"t":"2026-10-15T04:00:00Z","v":1261686,"vw":121.080489}],"volatilityBars":[{"c":144,"h":144.27,"l":144,"n":75,"o":144.27,"t":"2026-10-09T08:00:00Z","v":1465,"vw":144.09},{"c":144.6,"h":144.6,"l":144.6,"n":1,"o":144.6,"t":"2026-10-09T08:15:00Z","v":383,"vw":144.6},{"c":144.11,"h":144.1719,"l":144.01,"n":21,"o":144.1719,"t":"2026-10-09T11:00:00Z","v":1326,"vw":144.042898},{"c":145.4,"h":145.4,"l":143.8,"n":12,"o":143.8,"t":"2026-10-09T11:15:00Z","v":618,"vw":144.138983},{"c":144.8,"h":144.8,"l":144.8,"n":1,"o":144.8,"t":"2026-10-09T11:30:00Z","v":142,"vw":144.8},{"c":144.19,"h":144.19,"l":143.9,"n":7,"o":143.9,"t":"2026-10-09T11:45:00Z","v":245,"vw":144.045},{"c":144,"h":144,"l":144,"n":1,"o":144,"t":"2026-10-09T12:00:00Z","v":250,"vw":144},{"c":144.03,"h":144.03,"l":143.86,"n":5,"o":143.86,"t":"2026-10-09T12:15:00Z","v":245,"vw":143.945},{"c":144.33,"h":144.33,"l":144.33,"n":7,"o":144.33,"t":"2026-10-09T13:00:00Z","v":2425,"vw":144.33},{"c":146.17,"h":147.5,"l":143.22,"n":458,"o":143.22,"t":"2026-10-09T13:15:00Z","v":9189,"vw":145.375929},{"c":143.4,"h":146.2,"l":142.39,"n":1026,"o":146.2,"t":"2026-10-09T13:30:00Z","v":33274,"vw":144.263834},{"c":143.3195,"h":143.35,"l":142,"n":931,"o":143.09,"t":"2026-10-09T13:45:00Z","v":23239,"vw":142.606441},{"c":141.74,"h":143.34,"l":141.72,"n":779,"o":143.06,"t":"2026-10-09T14:00:00Z","v":18858,"vw":142.40154},{"c":141.5,"h":141.972,"l":141.2,"n":574,"o":141.83,"t":"2026-10-09T14:15:00Z","v":14142,"vw":141.676692},{"c":141.35,"h":141.5,"l":141.13,"n":798,"o":141.41,"t":"2026-10-09T14:30:00Z","v":12979,"vw":141.293005},{"c":141.735,"h":142.015,"l":141.02,"n":804,"o":141.21,"t":"2026-10-09T14:45:00Z","v":16371,"vw":141.648837},{"c":141.8,"h":142.58,"l":141.52,"n":909,"o":141.74,"t":"2026-10-09T15:00:00Z","v":19842,"vw":142.144778},{"c":141.77,"h":142.4,"l":141.66,"n":544,"o":141.9,"t":"2026-10-09T15:15:00Z","v":13556,"vw":142.061699},{"c":141.825,"h":142.58,"l":141.5,"n":649,"o":141.66,"t":"2026-10-09T15:30:00Z","v":15079,"vw":142.233686},{"c":141.8,"h":142.115,"l":141.67,"n":393,"o":141.825,"t":"2026-10-09T15:45:00Z","v":9337,"vw":141.901269},{"c":141.96,"h":142.425,"l":141.67,"n":405,"o":141.73,"t":"2026-10-09T16:00:00Z","v":11967,"vw":142.053766},{"c":142.21,"h":142.21,"l":141.6,"n":538,"o":142,"t":"2026-10-09T16:15:00Z","v":11566,"vw":141.882139},{"c":141.9,"h":142.32,"l":141.9,"n":439,"o":142.28,"t":"2026-10-09T16:30:00Z","v":6711,"vw":142.162683},{"c":142.06,"h":142.085,"l":141.96,"n":430,"o":141.96,"t":"2026-10-09T16:45:00Z","v":6400,"vw":142.01383},{"c":141.7762,"h":142.145,"l":141.6,"n":505,"o":142,"t":"2026-10-09T17:00:00Z","v":9743,"vw":141.832204},{"c":142.09,"h":142.115,"l":141.73,"n":553,"o":141.76,"t":"2026-10-09T17:15:00Z","v":14335,"vw":141.9617},{"c":142.62,"h":142.75,"l":142.05,"n":452,"o":142.05,"t":"2026-10-09T17:30:00Z","v":9469,"vw":142.42954},{"c":143.7903,"h":143.9,"l":142.71,"n":625,"o":142.78,"t":"2026-10-09T17:45:00Z","v":19258,"vw":143.410255},{"c":144.3,"h":144.414,"l":143.69,"n":864,"o":143.765,"t":"2026-10-09T18:00:00Z","v":29292,"vw":144.148627},{"c":143.49,"h":144.3475,"l":143.4,"n":462,"o":144.19,"t":"2026-10-09T18:15:00Z","v":11458,"vw":144.022641},{"c":143,"h":143.59,"l":143,"n":430,"o":143.51,"t":"2026-10-09T18:30:00Z","v":10301,"vw":143.391945},{"c":143.35,"h":143.78,"l":143.07,"n":679,"o":143.08,"t":"2026-10-09T18:45:00Z","v":14668,"vw":143.398843},{"c":142.52,"h":143.645,"l":142.52,"n":625,"o":143.355,"t":"2026-10-09T19:00:00Z","v":12876,"vw":143.202723},{"c":141.95,"h":142.6669,"l":141.85,"n":734,"o":142.49,"t":"2026-10-09T19:15:00Z","v":14690,"vw":142.20383},{"c":142.22,"h":142.4,"l":141.975,"n":876,"o":142.03,"t":"2026-10-09T19:30:00Z","v":19125,"vw":142.163179},{"c":142.38,"h":142.79,"l":141.88,"n":2782,"o":142.31,"t":"2026-10-09T19:45:00Z","v":82929,"vw":142.420553},{"c":141.75,"h":142.51,"l":141.75,"n":43,"o":142.51,"t":"2026-10-09T20:00:00Z","v":70089,"vw":142.43524},{"c":142.6744,"h":142.6744,"l":142.6388,"n":2,"o":142.6388,"t":"2026-10-09T20:30:00Z","v":200,"vw":142.6566},{"c":142.98,"h":142.98,"l":142.98,"n":1,"o":142.98,"t":"2026-10-09T23:00:00Z","v":300,"vw":142.98},{"c":143.3446,"h":143.3446,"l":143.3446,"n":3,"o":143.3446,"t":"2026-10-09T23:45:00Z","v":399,"vw":143.3446},{"c":142.01,"h":142.9652,"l":142.01,"n":210,"o":142.7063,"t":"2026-10-12T08:00:00Z","v":3085,"vw":142.456544},{"c":142,"h":142,"l":142,"n":27,"o":142,"t":"2026-10-12T08:30:00Z","v":745,"vw":142},{"c":143,"h":143,"l":143,"n":1,"o":143,"t":"2026-10-12T09:45:00Z","v":200,"vw":143},{"c":141.39,"h":141.39,"l":140.99,"n":40,"o":141,"t":"2026-10-12T11:00:00Z","v":1047,"vw":141.057402},{"c":141,"h":141,"l":141,"n":1,"o":141,"t":"2026-10-12T11:30:00Z","v":339,"vw":141},{"c":140.5,"h":140.5,"l":140.5,"n":5,"o":140.5,"t":"2026-10-12T12:30:00Z","v":439,"vw":140.5},{"c":140.67,"h":140.67,"l":140.67,"n":3,"o":140.67,"t":"2026-10-12T12:45:00Z","v":108,"vw":140.67},{"c":140,"h":141.12,"l":140,"n":169,"o":140.67,"t":"2026-10-12T13:00:00Z","v":3490,"vw":140.244268},{"c":141,"h":141,"l":140.82,"n":25,"o":140.82,"t":"2026-10-12T13:15:00Z","v":791,"vw":140.896923},{"c":138.0133,"h":141.2,"l":136,"n":3370,"o":140.12,"t":"2026-10-12T13:30:00Z","v":113989,"vw":137.95161},{"c":135.64,"h":138.09,"l":135.62,"n":1729,"o":138.09,"t":"2026-10-12T13:45:00Z","v":49497,"vw":136.472203},{"c":137.44,"h":137.44,"l":135.5,"n":1205,"o":135.5,"t":"2026-10-12T14:00:00Z","v":35022,"vw":136.373705},{"c":136,"h":137.405,"l":135.9514,"n":1177,"o":137.405,"t":"2026-10-12T14:15:00Z","v":34391,"vw":136.484944},{"c":136.15,"h":136.63,"l":135.9106,"n":966,"o":136,"t":"2026-10-12T14:30:00Z","v":18912,"vw":136.28692},{"c":136.51,"h":136.6951,"l":136.0001,"n":616,"o":136.01,"t":"2026-10-12T14:45:00Z","v":11319,"vw":136.350813},{"c":136.585,"h":137.17,"l":136.33,"n":802,"o":136.43,"t":"2026-10-12T15:00:00Z","v":19140,"vw":136.718571},{"c":136.845,"h":136.87,"l":136.5,"n":643,"o":136.5,"t":"2026-10-12T15:15:00Z","v":10924,"vw":136.669514},{"c":137.065,"h":137.4,"l":136.84,"n":633,"o":137.06,"t":"2026-10-12T15:30:00Z","v":14357,"vw":137.089945},{"c":137.04,"h":137.45,"l":137.04,"n":493,"o":137.32,"t":"2026-10-12T15:45:00Z","v":10797,"vw":137.22383},{"c":137.1,"h":137.455,"l":137,"n":590,"o":137.105,"t":"2026-10-12T16:00:00Z","v":10606,"vw":137.201416},{"c":136.95,"h":137.3,"l":136.95,"n":571,"o":137.09,"t":"2026-10-12T16:15:00Z","v":11523,"vw":137.145496},{"c":137.24,"h":137.31,"l":137.0301,"n":358,"o":137.095,"t":"2026-10-12T16:30:00Z","v":4800,"vw":137.136224},{"c":135.556,"h":137.5,"l":134.46,"n":2871,"o":137.25,"t":"2026-10-12T16:45:00Z","v":85384,"vw":135.582016},{"c":136.97,"h":137.04,"l":135.2201,"n":723,"o":135.565,"t":"2026-10-12T17:00:00Z","v":18164,"vw":136.089226},{"c":137.18,"h":137.34,"l":136.83,"n":665,"o":136.83,"t":"2026-10-12T17:15:00Z","v":15594,"vw":137.11416},{"c":136.86,"h":137.39,"l":136.86,"n":536,"o":137.23,"t":"2026-10-12T17:30:00Z","v":12253,"vw":137.108181},{"c":136.775,"h":137.03,"l":136.775,"n":562,"o":136.9,"t":"2026-10-12T17:45:00Z","v":9659,"vw":136.901572},{"c":136.61,"h":136.99,"l":136.52,"n":428,"o":136.87,"t":"2026-10-12T18:00:00Z","v":9304,"vw":136.733205},{"c":136.9526,"h":137.22,"l":136.62,"n":386,"o":136.62,"t":"2026-10-12T18:15:00Z","v":8269,"vw":136.839325},{"c":136.6,"h":136.78,"l":136.47,"n":410,"o":136.655,"t":"2026-10-12T18:30:00Z","v":8182,"vw":136.597359},{"c":135.935,"h":136.51,"l":135.78,"n":565,"o":136.51,"t":"2026-10-12T18:45:00Z","v":19710,"vw":135.989141},{"c":135.815,"h":136.21,"l":135.78,"n":498,"o":136,"t":"2026-10-12T19:00:00Z","v":7921,"vw":136.008729},{"c":136.4,"h":136.43,"l":135.8201,"n":699,"o":135.8201,"t":"2026-10-12T19:15:00Z","v":11356,"vw":136.069185},{"c":136.23,"h":136.94,"l":136.2,"n":856,"o":136.4,"t":"2026-10-12T19:30:00Z","v":22594,"vw":136.563442},{"c":135.29,"h":136.365,"l":135.28,"n":2857,"o":136.3625,"t":"2026-10-12T19:45:00Z","v":75471,"vw":135.593245},{"c":135,"h":135.31,"l":135,"n":77,"o":135.31,"t":"2026-10-12T20:00:00Z","v":71362,"vw":135.308895},{"c":135.67,"h":135.67,"l":135.67,"n":2,"o":135.67,"t":"2026-10-12T20:30:00Z","v":110,"vw":135.67},{"c":135.67,"h":135.67,"l":135.67,"n":1,"o":135.67,"t":"2026-10-12T20:45:00Z","v":100,"vw":135.67},{"c":135.4771,"h":135.4771,"l":135.4771,"n":5,"o":135.4771,"t":"2026-10-12T22:15:00Z","v":507,"vw":135.4771},{"c":135.5,"h":135.5,"l":135.5,"n":5,"o":135.5,"t":"2026-10-12T23:00:00Z","v":218,"vw":135.5},{"c":134.09,"h":134.11,"l":133.72,"n":261,"o":133.9,"t":"2026-10-13T08:00:00Z","v":3088,"vw":133.990477},{"c":135.04,"h":135.04,"l":135.04,"n":2,"o":135.04,"t":"2026-10-13T10:30:00Z","v":123,"vw":135.04},{"c":134.85,"h":134.85,"l":134.82,"n":10,"o":134.82,"t":"2026-10-13T10:45:00Z","v":330,"vw":134.835},{"c":135,"h":135.22,"l":135,"n":25,"o":135.22,"t":"2026-10-13T11:00:00Z","v":767,"vw":135.077193},{"c":134.08,"h":134.08,"l":134,"n":31,"o":134,"t":"2026-10-13T11:15:00Z","v":756,"vw":134.021053},{"c":133.78,"h":133.78,"l":133.76,"n":10,"o":133.76,"t":"2026-10-13T11:45:00Z","v":335,"vw":133.769615},{"c":133.51,"h":133.51,"l":133.51,"n":1,"o":133.51,"t":"2026-10-13T12:00:00Z","v":163,"vw":133.51},{"c":133.35,"h":133.68,"l":133.35,"n":90,"o":133.4415,"t":"2026-10-13T12:15:00Z","v":3383,"vw":133.462386},{"c":133.28,"h":133.28,"l":133.28,"n":31,"o":133.28,"t":"2026-10-13T12:30:00Z","v":581,"vw":133.28},{"c":132.7593,"h":133,"l":132.7387,"n":22,"o":132.7387,"t":"2026-10-13T12:45:00Z","v":691,"vw":132.834078},{"c":132.5005,"h":132.95,"l":132.5005,"n":45,"o":132.65,"t":"2026-10-13T13:00:00Z","v":732,"vw":132.700167},{"c":134.1,"h":134.3832,"l":132,"n":2125,"o":132.34,"t":"2026-10-13T13:30:00Z","v":59601,"vw":133.033043},{"c":133.53,"h":134.8218,"l":133.0058,"n":1213,"o":134.29,"t":"2026-10-13T13:45:00Z","v":17841,"vw":133.772877},{"c":134.2,"h":134.41,"l":133.29,"n":875,"o":133.74,"t":"2026-10-13T14:00:00Z","v":19011,"vw":133.714123},{"c":133.35,"h":134.29,"l":133.19,"n":758,"o":134.09,"t":"2026-10-13T14:15:00Z","v":19616,"vw":133.825879},{"c":133.21,"h":133.415,"l":132.79,"n":776,"o":133.11,"t":"2026-10-13T14:30:00Z","v":17514,"vw":133.063249},{"c":132.26,"h":133.275,"l":132.095,"n":867,"o":133.1,"t":"2026-10-13T14:45:00Z","v":27057,"vw":132.44238},{"c":132.66,"h":132.815,"l":132.06,"n":581,"o":132.28,"t":"2026-10-13T15:00:00Z","v":10635,"vw":132.545834},{"c":132.27,"h":132.6367,"l":132.13,"n":624,"o":132.6367,"t":"2026-10-13T15:15:00Z","v":17538,"vw":132.466693},{"c":131.353,"h":132.37,"l":131.353,"n":1138,"o":132.16,"t":"2026-10-13T15:30:00Z","v":26048,"vw":131.82279},{"c":131.6,"h":131.8124,"l":131.17,"n":735,"o":131.375,"t":"2026-10-13T15:45:00Z","v":19389,"vw":131.378799},{"c":132,"h":132.22,"l":131.84,"n":468,"o":131.98,"t":"2026-10-13T16:00:00Z","v":8852,"vw":132.026799},{"c":132.3,"h":132.4,"l":132.005,"n":283,"o":132.005,"t":"2026-10-13T16:15:00Z","v":5908,"vw":132.328703},{"c":132.735,"h":133,"l":132.31,"n":537,"o":132.31,"t":"2026-10-13T16:30:00Z","v":15394,"vw":132.826908},{"c":132.28,"h":132.89,"l":132.275,"n":469,"o":132.66,"t":"2026-10-13T16:45:00Z","v":11052,"vw":132.566899},{"c":132.155,"h":132.52,"l":132.14,"n":410,"o":132.18,"t":"2026-10-13T17:00:00Z","v":8304,"vw":132.312371},{"c":132.35,"h":132.385,"l":132.07,"n":294,"o":132.27,"t":"2026-10-13T17:15:00Z","v":8040,"vw":132.279014},{"c":132.9925,"h":133.17,"l":132.37,"n":471,"o":132.37,"t":"2026-10-13T17:30:00Z","v":11617,"vw":132.80387},{"c":132.98,"h":133,"l":132.7,"n":330,"o":132.975,"t":"2026-10-13T17:45:00Z","v":6669,"vw":132.88046},{"c":133.865,"h":134.64,"l":133.03,"n":714,"o":133.06,"t":"2026-10-13T18:00:00Z","v":21403,"vw":133.93929},{"c":133.78,"h":133.99,"l":133.63,"n":341,"o":133.87,"t":"2026-10-13T18:15:00Z","v":7263,"vw":133.82694},{"c":133.52,"h":133.87,"l":133.52,"n":423,"o":133.8,"t":"2026-10-13T18:30:00Z","v":8344,"vw":133.720665},{"c":133.8675,"h":134.12,"l":133.642,"n":387,"o":133.642,"t":"2026-10-13T18:45:00Z","v":7388,"vw":133.945442},{"c":133.95,"h":134.275,"l":133.66,"n":537,"o":133.73,"t":"2026-10-13T19:00:00Z","v":10680,"vw":134.000052},{"c":133.91,"h":134.24,"l":133.6,"n":708,"o":133.85,"t":"2026-10-13T19:15:00Z","v":15921,"vw":134.009263},{"c":134.46,"h":134.64,"l":133.84,"n":968,"o":133.91,"t":"2026-10-13T19:30:00Z","v":25209,"vw":134.347545},{"c":134.3,"h":134.4551,"l":133.73,"n":2162,"o":134.4551,"t":"2026-10-13T19:45:00Z","v":60262,"vw":134.135202},{"c":132.7319,"h":134.98,"l":132.7319,"n":56,"o":134.26,"t":"2026-10-13T20:00:00Z","v":56378,"vw":134.266305},{"c":134.28,"h":134.28,"l":134.28,"n":1,"o":134.28,"t":"2026-10-13T20:30:00Z","v":100,"vw":134.28},{"c":134.24,"h":134.24,"l":134.24,"n":2,"o":134.24,"t":"2026-10-13T22:15:00Z","v":198,"vw":134.24},{"c":134.28,"h":134.28,"l":134.28,"n":3,"o":134.28,"t":"2026-10-13T22:45:00Z","v":171,"vw":134.28},{"c":134,"h":134,"l":134,"n":1,"o":134,"t":"2026-10-13T23:00:00Z","v":200,"vw":134},{"c":134.55,"h":134.55,"l":134.55,"n":2,"o":134.55,"t":"2026-10-13T23:15:00Z","v":101,"vw":134.55},{"c":134.67,"h":134.67,"l":134.67,"n":37,"o":134.67,"t":"2026-10-14T08:00:00Z","v":498,"vw":134.67},{"c":133.75,"h":133.75,"l":133.75,"n":1,"o":133.75,"t":"2026-10-14T09:45:00Z","v":146,"vw":133.75},{"c":134.3,"h":134.3,"l":133.5,"n":4,"o":133.5,"t":"2026-10-14T11:00:00Z","v":241,"vw":133.944444},{"c":131.35,"h":132.9783,"l":131.13,"n":143,"o":132.9783,"t":"2026-10-14T12:30:00Z","v":2653,"vw":132.182855},{"c":131,"h":131.2,"l":130.7,"n":89,"o":131,"t":"2026-10-14T12:45:00Z","v":1563,"vw":130.871875},{"c":130,"h":130.4888,"l":130,"n":217,"o":130.4888,"t":"2026-10-14T13:00:00Z","v":2571,"vw":130.1108},{"c":129.98,"h":130,"l":129.24,"n":221,"o":129.95,"t":"2026-10-14T13:15:00Z","v":3872,"vw":129.666144},{"c":129,"h":130.7799,"l":128.44,"n":1780,"o":130,"t":"2026-10-14T13:30:00Z","v":79699,"vw":128.980789},{"c":126.25,"h":130.39,"l":126.25,"n":2513,"o":129.27,"t":"2026-10-14T13:45:00Z","v":67835,"vw":128.301515},{"c":125.53,"h":126.35,"l":124.88,"n":2697,"o":126.1465,"t":"2026-10-14T14:00:00Z","v":89564,"vw":125.634244},{"c":125.11,"h":126.0999,"l":124.96,"n":1713,"o":125.53,"t":"2026-10-14T14:15:00Z","v":60473,"vw":125.585314},{"c":125.1486,"h":125.745,"l":124.5,"n":1968,"o":125.3,"t":"2026-10-14T14:30:00Z","v":81719,"vw":124.943382},{"c":124.765,"h":125.8457,"l":124.1,"n":1417,"o":125.48,"t":"2026-10-14T14:45:00Z","v":40780,"vw":124.938625},{"c":124.255,"h":124.7599,"l":123.8001,"n":1636,"o":124.72,"t":"2026-10-14T15:00:00Z","v":57654,"vw":124.19622},{"c":123.81,"h":124.5,"l":123.58,"n":1299,"o":124.39,"t":"2026-10-14T15:15:00Z","v":35613,"vw":124.070224},{"c":122.75,"h":123.83,"l":122.56,"n":1674,"o":123.83,"t":"2026-10-14T15:30:00Z","v":46054,"vw":123.119168},{"c":123.565,"h":123.75,"l":122.65,"n":1409,"o":122.815,"t":"2026-10-14T15:45:00Z","v":49327,"vw":123.01912},{"c":122.9,"h":123.59,"l":122.6126,"n":1085,"o":123.44,"t":"2026-10-14T16:00:00Z","v":43190,"vw":123.296},{"c":122.31,"h":123.21,"l":122.0335,"n":1366,"o":122.995,"t":"2026-10-14T16:15:00Z","v":78934,"vw":122.625755},{"c":122.8,"h":122.9435,"l":122.13,"n":993,"o":122.3,"t":"2026-10-14T16:30:00Z","v":17728,"vw":122.581139},{"c":122.82,"h":122.98,"l":122.22,"n":867,"o":122.9569,"t":"2026-10-14T16:45:00Z","v":27534,"vw":122.687345},{"c":122.25,"h":122.74,"l":122.05,"n":730,"o":122.64,"t":"2026-10-14T17:00:00Z","v":17717,"vw":122.378369},{"c":122.56,"h":122.6299,"l":121.95,"n":1153,"o":122.185,"t":"2026-10-14T17:15:00Z","v":30641,"vw":122.259381},{"c":122.16,"h":122.595,"l":121.9,"n":749,"o":122.595,"t":"2026-10-14T17:30:00Z","v":14386,"vw":122.108897},{"c":120.07,"h":122.095,"l":119.88,"n":2596,"o":122.095,"t":"2026-10-14T17:45:00Z","v":86985,"vw":120.778037},{"c":119.99,"h":120.51,"l":119.4,"n":1465,"o":120.025,"t":"2026-10-14T18:00:00Z","v":42776,"vw":119.918744},{"c":120.6,"h":120.6996,"l":119.325,"n":1542,"o":119.81,"t":"2026-10-14T18:15:00Z","v":49457,"vw":119.999903},{"c":120.14,"h":120.635,"l":120,"n":1081,"o":120.625,"t":"2026-10-14T18:30:00Z","v":36340,"vw":120.236186},{"c":120.395,"h":120.7,"l":119.7501,"n":1223,"o":120,"t":"2026-10-14T18:45:00Z","v":27084,"vw":120.240407},{"c":119.8,"h":120.315,"l":119.48,"n":1162,"o":120.315,"t":"2026-10-14T19:00:00Z","v":24590,"vw":119.783196},{"c":120,"h":120.585,"l":119.7022,"n":1180,"o":119.845,"t":"2026-10-14T19:15:00Z","v":23924,"vw":120.180497},{"c":120.45,"h":120.52,"l":119.88,"n":1970,"o":120,"t":"2026-10-14T19:30:00Z","v":57718,"vw":120.200492},{"c":119.905,"h":120.9256,"l":119.8501,"n":4809,"o":120.325,"t":"2026-10-14T19:45:00Z","v":149954,"vw":120.184545},{"c":119.95,"h":120.5,"l":119.84,"n":246,"o":119.94,"t":"2026-10-14T20:00:00Z","v":69734,"vw":119.957144},{"c":120,"h":120,"l":119.77,"n":26,"o":119.81,"t":"2026-10-14T20:15:00Z","v":2657,"vw":119.826086},{"c":119.5,"h":119.95,"l":119.5,"n":41,"o":119.76,"t":"2026-10-14T20:30:00Z","v":1037,"vw":119.831618},{"c":119.8,"h":119.95,"l":119.3885,"n":47,"o":119.6,"t":"2026-10-14T20:45:00Z","v":2516,"vw":119.691927},{"c":119.97,"h":120,"l":119.7,"n":20,"o":119.7,"t":"2026-10-14T21:00:00Z","v":935,"vw":119.941573},{"c":119.9865,"h":119.9865,"l":119.9865,"n":3,"o":119.9865,"t":"2026-10-14T21:15:00Z","v":113,"vw":119.9865},{"c":119.1,"h":119.39,"l":119.1,"n":71,"o":119.39,"t":"2026-10-14T22:00:00Z","v":598,"vw":119.245},{"c":118.8,"h":119.6676,"l":118.46,"n":100,"o":119.6676,"t":"2026-10-14T22:15:00Z","v":1363,"vw":118.989745},{"c":118.13,"h":118.13,"l":118.13,"n":4,"o":118.13,"t":"2026-10-14T22:30:00Z","v":543,"vw":118.13},{"c":118.1,"h":118.1,"l":118.1,"n":2,"o":118.1,"t":"2026-10-14T22:45:00Z","v":752,"vw":118.1},{"c":118.29,"h":118.29,"l":118,"n":12,"o":118,"t":"2026-10-14T23:00:00Z","v":350,"vw":118.145},{"c":118.03,"h":118.45,"l":118.03,"n":18,"o":118.27,"t":"2026-10-14T23:15:00Z","v":616,"vw":118.257207},{"c":117.1668,"h":118,"l":117.1668,"n":29,"o":118,"t":"2026-10-14T23:30:00Z","v":847,"vw":117.38166},{"c":117.7705,"h":118.1,"l":117.7705,"n":8,"o":118.1,"t":"2026-10-14T23:45:00Z","v":455,"vw":117.849707},{"c":117.76,"h":117.9,"l":117.42,"n":270,"o":117.9,"t":"2026-10-15T08:00:00Z","v":3327,"vw":117.625},{"c":117.3,"h":117.31,"l":117.3,"n":3,"o":117.31,"t":"2026-10-15T09:00:00Z","v":220,"vw":117.305},{"c":117.02,"h":117.02,"l":117.02,"n":1,"o":117.02,"t":"2026-10-15T09:45:00Z","v":155,"vw":117.02},{"c":117.1,"h":117.1,"l":116,"n":79,"o":116.57,"t":"2026-10-15T11:00:00Z","v":1301,"vw":116.535318},{"c":116.05,"h":116.06,"l":116,"n":24,"o":116,"t":"2026-10-15T11:15:00Z","v":2256,"vw":116.052084},{"c":116.9,"h":116.9,"l":115.636,"n":28,"o":116,"t":"2026-10-15T11:30:00Z","v":1752,"vw":116.472538},{"c":116,"h":116,"l":116,"n":14,"o":116,"t":"2026-10-15T11:45:00Z","v":200,"vw":116},{"c":116.1,"h":116.1,"l":116.1,"n":7,"o":116.1,"t":"2026-10-15T12:00:00Z","v":127,"vw":116.1},{"c":116.1,"h":116.5,"l":115.12,"n":31,"o":116.5,"t":"2026-10-15T12:15:00Z","v":1582,"vw":116.057671},{"c":115.9,"h":115.9,"l":115.68,"n":11,"o":115.68,"t":"2026-10-15T12:30:00Z","v":378,"vw":115.79},{"c":115.7236,"h":115.7236,"l":115.12,"n":76,"o":115.2,"t":"2026-10-15T13:15:00Z","v":1209,"vw":115.304259},{"c":115.12,"h":116.3348,"l":114.16,"n":3066,"o":115.39,"t":"2026-10-15T13:30:00Z","v":123602,"vw":115.379881},{"c":113.695,"h":115.22,"l":112.7801,"n":2490,"o":114.69,"t":"2026-10-15T13:45:00Z","v":76443,"vw":113.700831},{"c":115.95,"h":116.41,"l":113.67,"n":1771,"o":113.67,"t":"2026-10-15T14:00:00Z","v":54615,"vw":115.213606},{"c":117.52,"h":117.7499,"l":115.295,"n":1721,"o":115.95,"t":"2026-10-15T14:15:00Z","v":54758,"vw":116.842244},{"c":119.23,"h":119.6,"l":117.025,"n":2079,"o":117.64,"t":"2026-10-15T14:30:00Z","v":122311,"vw":118.111304},{"c":120.2,"h":120.92,"l":118.52,"n":1662,"o":119.215,"t":"2026-10-15T14:45:00Z","v":51410,"vw":119.247383},{"c":122.53,"h":122.75,"l":119.67,"n":1571,"o":120.225,"t":"2026-10-15T15:00:00Z","v":48479,"vw":121.258257},{"c":121.82,"h":123.04,"l":121.62,"n":1560,"o":122.51,"t":"2026-10-15T15:15:00Z","v":38868,"vw":122.572166},{"c":121.57,"h":122.08,"l":121.4709,"n":911,"o":121.967,"t":"2026-10-15T15:30:00Z","v":18997,"vw":121.798534},{"c":121.29,"h":121.57,"l":120.9,"n":727,"o":121.4,"t":"2026-10-15T15:45:00Z","v":15288,"vw":121.296277},{"c":120.69,"h":121.1971,"l":120.46,"n":853,"o":121.15,"t":"2026-10-15T16:00:00Z","v":73813,"vw":120.742618},{"c":120.28,"h":120.89,"l":120.22,"n":817,"o":120.87,"t":"2026-10-15T16:15:00Z","v":27050,"vw":120.544834},{"c":120.91,"h":121.22,"l":120.29,"n":651,"o":120.35,"t":"2026-10-15T16:30:00Z","v":17744,"vw":120.562812},{"c":120.57,"h":121.06,"l":120.275,"n":357,"o":121.06,"t":"2026-10-15T16:45:00Z","v":8830,"vw":120.616525},{"c":122.615,"h":122.88,"l":122.615,"n":167,"o":122.8,"t":"2026-10-15T18:00:00Z","v":3478,"vw":122.714088},{"c":122.165,"h":122.82,"l":121.73,"n":682,"o":122.615,"t":"2026-10-15T18:15:00Z","v":22399,"vw":122.328046},{"c":122.915,"h":123,"l":122.07,"n":656,"o":122.175,"t":"2026-10-15T18:30:00Z","v":29220,"vw":122.541611},{"c":123.65,"h":123.69,"l":122.9,"n":672,"o":122.9,"t":"2026-10-15T18:45:00Z","v":18087,"vw":123.329079},{"c":124.78,"h":124.83,"l":123.75,"n":914,"o":123.75,"t":"2026-10-15T19:00:00Z","v":26917,"vw":124.163751},{"c":125.9,"h":126.24,"l":124.9,"n":1354,"o":124.9,"t":"2026-10-15T19:15:00Z","v":48814,"vw":125.704522},{"c":126.1241,"h":126.59,"l":125.69,"n":2111,"o":125.89,"t":"2026-10-15T19:30:00Z","v":75154,"vw":126.200648},{"c":127.01,"h":127.11,"l":126.015,"n":5335,"o":126.015,"t":"2026-10-15T19:45:00Z","v":209854,"vw":126.772877},{"c":127,"h":127.01,"l":126.85,"n":103,"o":127.01,"t":"2026-10-15T20:00:00Z","v":62929,"vw":127.001055},{"c":127.01,"h":127.01,"l":126.545,"n":11,"o":126.545,"t":"2026-10-15T20:15:00Z","v":1554,"vw":126.673174},{"c":127.01,"h":127.01,"l":127.01,"n":5,"o":127.01,"t":"2026-10-15T20:30:00Z","v":977,"vw":127.01},{"c":127,"h":127,"l":126.9,"n":30,"o":126.9,"t":"2026-10-15T22:00:00Z","v":620,"vw":126.922417},{"c":126.6001,"h":126.6001,"l":126.6001,"n":2,"o":126.6001,"t":"2026-10-15T23:00:00Z","v":101,"vw":126.6001},{"c":126.67,"h":126.67,"l":126.67,"n":4,"o":126.67,"t":"2026-10-15T23:30:00Z","v":1000,"vw":126.67}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6080835680360623,"strike":149.5677230022539,"iv":2.447081347683261,"gamma":0.016892394053496747,"theta":-1.4738821483285838,"vega":0.01092469880671927,"rho":0.00023083617488132443,"breakevenPct":18.556727378455797},{"delta":0.15,"premium":0.5118029739776951,"strike":134.1449814126394,"iv":0.9895509293680298,"gamma":0.034351301115241636,"theta":-0.7303869888475837,"vega":0.014844237918215614,"rho":0.00032972180174306196,"breakevenPct":6.3051901686406415},{"delta":0.2,"premium":0.7242299522039299,"strike":132.81731279872542,"iv":0.9702200743494424,"gamma":0.04157381837493362,"theta":-0.8438761019649496,"vega":0.017552681890600108,"rho":0.00046570927596759537,"breakevenPct":5.424759414959636},{"delta":0.25,"premium":0.9366569304301646,"strike":131.48964418481148,"iv":0.950889219330855,"gamma":0.0487963356346256,"theta":-0.9573652150823154,"vega":0.0202611258629846,"rho":0.0006016967501921287,"breakevenPct":4.544328661278631},{"delta":0.3,"premium":1.1490839086563995,"strike":130.1619755708975,"iv":0.9315583643122677,"gamma":0.05601885289431757,"theta":-1.0708543281996814,"vega":0.022969569835369096,"rho":0.0007376842244166621,"breakevenPct":3.663897907597626},{"delta":0.35,"premium":1.4310945655511207,"strike":129.3260669327602,"iv":0.9131469143383482,"gamma":0.05869266195885784,"theta":-1.076046699416641,"vega":0.02352913724286153,"rho":0.0008831446624138076,"breakevenPct":3.226621534942241},{"delta":0.4,"premium":1.7227740251765429,"strike":128.55848940743016,"iv":0.8948632176849862,"gamma":0.0607344181762358,"theta":-1.066191003991403,"vega":0.02379011360147375,"rho":0.0010299213892267377,"breakevenPct":2.8509224225204832},{"delta":0.45,"premium":2.0144534848019653,"strike":127.79091188210009,"iv":0.8765795210316242,"gamma":0.06277617439361376,"theta":-1.056335308566165,"vega":0.02405108996008597,"rho":0.0011766981160396676,"breakevenPct":2.4752233100987264},{"delta":0.5,"premium":2.3061329444273873,"strike":127.02333435677004,"iv":0.8582958243782622,"gamma":0.06481793061099171,"theta":-1.0464796131409273,"vega":0.02431206631869819,"rho":0.0013234748428525974,"breakevenPct":2.0995241976769696},{"delta":0.55,"premium":2.5978124040528097,"strike":126.25575683143998,"iv":0.8400121277249002,"gamma":0.06685968682836967,"theta":-1.0366239177156893,"vega":0.02457304267731041,"rho":0.0014702515696655275,"breakevenPct":1.723825085255212},{"delta":0.6,"premium":2.8894918636782316,"strike":125.48817930610991,"iv":0.8217284310715383,"gamma":0.06890144304574762,"theta":-1.0267682222904513,"vega":0.02483401903592263,"rho":0.0016170282964784574,"breakevenPct":1.3481259728334556},{"delta":0.65,"premium":3.5857706310679616,"strike":124.44781553398059,"iv":0.8643797330097088,"gamma":0.06606966019417476,"theta":-1.0436475728155339,"vega":0.024304247572815536,"rho":0.0017532315473292842,"breakevenPct":1.0764870648523976},{"delta":0.7,"premium":4.988986650485436,"strike":122.93082524271844,"iv":1.0134998786407765,"gamma":0.05472257281553399,"theta":-1.1072398058252426,"vega":0.022392839805825245,"rho":0.0018709602632573149,"breakevenPct":0.9866676349600351},{"delta":0.75,"premium":6.392202669902913,"strike":121.41383495145631,"iv":1.1626200242718447,"gamma":0.04337548543689321,"theta":-1.1708320388349513,"vega":0.020481432038834953,"rho":0.001988688979185346,"breakevenPct":0.8968482050676723}],"put":[{"delta":0.1,"premium":0.6784970725668916,"strike":110.35917074817569,"iv":2.3835386592685284,"gamma":0.01746458440295927,"theta":-1.4765301847025816,"vega":0.01083018250129075,"rho":-0.0002645465490770464,"breakevenPct":13.412273091016981},{"delta":0.15,"premium":0.4711569095977698,"strike":120.73078454798885,"iv":0.8598043409000399,"gamma":0.0389147351652728,"theta":-0.6151305057745918,"vega":0.014483114297092791,"rho":-0.0003563221005136326,"breakevenPct":5.060687109504165},{"delta":0.2,"premium":0.6702807646356035,"strike":121.72640382317802,"iv":0.8419628434886499,"gamma":0.046700477897252096,"theta":-0.6980058542413381,"vega":0.01691242532855436,"rho":-0.0005041277132554936,"breakevenPct":4.43189148295381},{"delta":0.25,"premium":0.8694046196734369,"strike":122.72202309836719,"iv":0.8241213460772601,"gamma":0.054486220629231384,"theta":-0.7808812027080845,"vega":0.01934173636001593,"rho":-0.0006519333259973545,"breakevenPct":3.8030958564034556},{"delta":0.3,"premium":1.0685284747112704,"strike":123.71764237355634,"iv":0.8062798486658702,"gamma":0.06227196336121067,"theta":-0.8637565511748307,"vega":0.021771047391477498,"rho":-0.0007997389387392154,"breakevenPct":3.174300229853101},{"delta":0.35,"premium":1.2676523297491038,"strike":124.71326164874552,"iv":0.7884383512544803,"gamma":0.07005770609318995,"theta":-0.946631899641577,"vega":0.024200358422939064,"rho":-0.0009475445514810761,"breakevenPct":2.5455046033027466},{"delta":0.4,"premium":1.6789149198520348,"strike":125.54870530209618,"iv":0.8020766954377312,"gamma":0.07048927250308262,"theta":-0.9856332922318126,"vega":0.024735388409371145,"rho":-0.0011068068359132166,"breakevenPct":2.2106336289222868},{"delta":0.45,"premium":2.1759864364981505,"strike":126.3193588162762,"iv":0.8284484586929717,"gamma":0.06794611590628853,"theta":-1.0068879161528976,"vega":0.024504192355117138,"rho":-0.0012707032796807505,"breakevenPct":1.994653525082459},{"delta":0.5,"premium":2.6730579531442666,"strike":127.09001233045623,"iv":0.8548202219482121,"gamma":0.06540295930949445,"theta":-1.0281425400739828,"vega":0.02427299630086313,"rho":-0.0014345997234482847,"breakevenPct":1.7786734212426314},{"delta":0.55,"premium":3.1701294697903832,"strike":127.86066584463626,"iv":0.8811919852034525,"gamma":0.06285980271270036,"theta":-1.0493971639950679,"vega":0.024041800246609124,"rho":-0.001598496167215819,"breakevenPct":1.5626933174028037},{"delta":0.6,"premium":3.667200986436498,"strike":128.63131935881628,"iv":0.907563748458693,"gamma":0.06031664611590629,"theta":-1.070651787916153,"vega":0.023810604192355117,"rho":-0.0017623926109833527,"breakevenPct":1.3467132135629765},{"delta":0.65,"premium":4.164272503082615,"strike":129.4019728729963,"iv":0.9339355117139334,"gamma":0.05777348951911221,"theta":-1.0919064118372381,"vega":0.02357940813810111,"rho":-0.0019262890547508868,"breakevenPct":1.1307331097231486},{"delta":0.7,"premium":6.252372810446337,"strike":131.6821865715873,"iv":1.1441148696981878,"gamma":0.05273300907569637,"theta":-1.2479332098094595,"vega":0.022729705363781418,"rho":-0.0021171888287451414,"breakevenPct":0.9790686341351907},{"delta":0.75,"premium":13.852251428510355,"strike":139.1919480518877,"iv":1.9910562522793849,"gamma":0.0390410853064837,"theta":-1.8708493250302616,"vega":0.019737318594948452,"rho":-0.0024016358538819643,"breakevenPct":1.0502118707054948},{"delta":0.8,"premium":21.45213004657437,"strike":146.70170953218812,"iv":2.8379976348605815,"gamma":0.025349161537271035,"theta":-2.493765440251064,"vega":0.016744931826115486,"rho":-0.0026860828790187877,"breakevenPct":1.1213551072757988},{"delta":0.85,"premium":29.052008664638375,"strike":154.21147101248852,"iv":3.684939017441777,"gamma":0.011657237768058396,"theta":-3.1166815554718648,"vega":0.013752545057282527,"rho":-0.00297052990415561,"breakevenPct":1.1924983438461028},{"delta":0.9,"premium":46.49081451279209,"strike":171.98042297223682,"iv":4.694098525450258,"gamma":0.0063595695361316415,"theta":-3.0322480275634773,"vega":0.010342184778592558,"rho":-0.0034845805503176683,"breakevenPct":0.9318635356084857}]},"raw":{"call":[{"delta":0.1,"premium":0.6080835680360623,"strike":149.5677230022539,"iv":2.447081347683261,"gamma":0.016892394053496747,"theta":-1.4738821483285838,"vega":0.01092469880671927,"rho":0.00023083617488132443,"breakevenPct":18.556727378455797},{"delta":0.15,"premium":0.5118029739776951,"strike":134.1449814126394,"iv":0.9895509293680298,"gamma":0.034351301115241636,"theta":-0.7303869888475837,"vega":0.014844237918215614,"rho":0.00032972180174306196,"breakevenPct":6.3051901686406415},{"delta":0.2,"premium":0.7242299522039299,"strike":132.81731279872542,"iv":0.9702200743494424,"gamma":0.04157381837493362,"theta":-0.8438761019649496,"vega":0.017552681890600108,"rho":0.00046570927596759537,"breakevenPct":5.424759414959636},{"delta":0.25,"premium":0.9366569304301646,"strike":131.48964418481148,"iv":0.950889219330855,"gamma":0.0487963356346256,"theta":-0.9573652150823154,"vega":0.0202611258629846,"rho":0.0006016967501921287,"breakevenPct":4.544328661278631},{"delta":0.3,"premium":1.1490839086563995,"strike":130.1619755708975,"iv":0.9315583643122677,"gamma":0.05601885289431757,"theta":-1.0708543281996814,"vega":0.022969569835369096,"rho":0.0007376842244166621,"breakevenPct":3.663897907597626},{"delta":0.35,"premium":1.4310945655511207,"strike":129.3260669327602,"iv":0.9131469143383482,"gamma":0.05869266195885784,"theta":-1.076046699416641,"vega":0.02352913724286153,"rho":0.0008831446624138076,"breakevenPct":3.226621534942241},{"delta":0.4,"premium":1.7227740251765429,"strike":128.55848940743016,"iv":0.8948632176849862,"gamma":0.0607344181762358,"theta":-1.066191003991403,"vega":0.02379011360147375,"rho":0.0010299213892267377,"breakevenPct":2.8509224225204832},{"delta":0.45,"premium":2.0144534848019653,"strike":127.79091188210009,"iv":0.8765795210316242,"gamma":0.06277617439361376,"theta":-1.056335308566165,"vega":0.02405108996008597,"rho":0.0011766981160396676,"breakevenPct":2.4752233100987264},{"delta":0.5,"premium":2.3061329444273873,"strike":127.02333435677004,"iv":0.8582958243782622,"gamma":0.06481793061099171,"theta":-1.0464796131409273,"vega":0.02431206631869819,"rho":0.0013234748428525974,"breakevenPct":2.0995241976769696},{"delta":0.55,"premium":2.5978124040528097,"strike":126.25575683143998,"iv":0.8400121277249002,"gamma":0.06685968682836967,"theta":-1.0366239177156893,"vega":0.02457304267731041,"rho":0.0014702515696655275,"breakevenPct":1.723825085255212},{"delta":0.6,"premium":2.8894918636782316,"strike":125.48817930610991,"iv":0.8217284310715383,"gamma":0.06890144304574762,"theta":-1.0267682222904513,"vega":0.02483401903592263,"rho":0.0016170282964784574,"breakevenPct":1.3481259728334556},{"delta":0.65,"premium":3.5857706310679616,"strike":124.44781553398059,"iv":0.8643797330097088,"gamma":0.06606966019417476,"theta":-1.0436475728155339,"vega":0.024304247572815536,"rho":0.0017532315473292842,"breakevenPct":1.0764870648523976},{"delta":0.7,"premium":4.988986650485436,"strike":122.93082524271844,"iv":1.0134998786407765,"gamma":0.05472257281553399,"theta":-1.1072398058252426,"vega":0.022392839805825245,"rho":0.0018709602632573149,"breakevenPct":0.9866676349600351},{"delta":0.75,"premium":6.392202669902913,"strike":121.41383495145631,"iv":1.1626200242718447,"gamma":0.04337548543689321,"theta":-1.1708320388349513,"vega":0.020481432038834953,"rho":0.001988688979185346,"breakevenPct":0.8968482050676723}],"put":[{"delta":0.1,"premium":0.6784970725668916,"strike":110.35917074817569,"iv":2.3835386592685284,"gamma":0.01746458440295927,"theta":-1.4765301847025816,"vega":0.01083018250129075,"rho":-0.0002645465490770464,"breakevenPct":13.412273091016981},{"delta":0.15,"premium":0.4711569095977698,"strike":120.73078454798885,"iv":0.8598043409000399,"gamma":0.0389147351652728,"theta":-0.6151305057745918,"vega":0.014483114297092791,"rho":-0.0003563221005136326,"breakevenPct":5.060687109504165},{"delta":0.2,"premium":0.6702807646356035,"strike":121.72640382317802,"iv":0.8419628434886499,"gamma":0.046700477897252096,"theta":-0.6980058542413381,"vega":0.01691242532855436,"rho":-0.0005041277132554936,"breakevenPct":4.43189148295381},{"delta":0.25,"premium":0.8694046196734369,"strike":122.72202309836719,"iv":0.8241213460772601,"gamma":0.054486220629231384,"theta":-0.7808812027080845,"vega":0.01934173636001593,"rho":-0.0006519333259973545,"breakevenPct":3.8030958564034556},{"delta":0.3,"premium":1.0685284747112704,"strike":123.71764237355634,"iv":0.8062798486658702,"gamma":0.06227196336121067,"theta":-0.8637565511748307,"vega":0.021771047391477498,"rho":-0.0007997389387392154,"breakevenPct":3.174300229853101},{"delta":0.35,"premium":1.2676523297491038,"strike":124.71326164874552,"iv":0.7884383512544803,"gamma":0.07005770609318995,"theta":-0.946631899641577,"vega":0.024200358422939064,"rho":-0.0009475445514810761,"breakevenPct":2.5455046033027466},{"delta":0.4,"premium":1.6789149198520348,"strike":125.54870530209618,"iv":0.8020766954377312,"gamma":0.07048927250308262,"theta":-0.9856332922318126,"vega":0.024735388409371145,"rho":-0.0011068068359132166,"breakevenPct":2.2106336289222868},{"delta":0.45,"premium":2.1759864364981505,"strike":126.3193588162762,"iv":0.8284484586929717,"gamma":0.06794611590628853,"theta":-1.0068879161528976,"vega":0.024504192355117138,"rho":-0.0012707032796807505,"breakevenPct":1.994653525082459},{"delta":0.5,"premium":2.6730579531442666,"strike":127.09001233045623,"iv":0.8548202219482121,"gamma":0.06540295930949445,"theta":-1.0281425400739828,"vega":0.02427299630086313,"rho":-0.0014345997234482847,"breakevenPct":1.7786734212426314},{"delta":0.55,"premium":3.1701294697903832,"strike":127.86066584463626,"iv":0.8811919852034525,"gamma":0.06285980271270036,"theta":-1.0493971639950679,"vega":0.024041800246609124,"rho":-0.001598496167215819,"breakevenPct":1.5626933174028037},{"delta":0.6,"premium":3.667200986436498,"strike":128.63131935881628,"iv":0.907563748458693,"gamma":0.06031664611590629,"theta":-1.070651787916153,"vega":0.023810604192355117,"rho":-0.0017623926109833527,"breakevenPct":1.3467132135629765},{"delta":0.65,"premium":4.164272503082615,"strike":129.4019728729963,"iv":0.9339355117139334,"gamma":0.05777348951911221,"theta":-1.0919064118372381,"vega":0.02357940813810111,"rho":-0.0019262890547508868,"breakevenPct":1.1307331097231486},{"delta":0.7,"premium":6.252372810446337,"strike":131.6821865715873,"iv":1.1441148696981878,"gamma":0.05273300907569637,"theta":-1.2479332098094595,"vega":0.022729705363781418,"rho":-0.0021171888287451414,"breakevenPct":0.9790686341351907},{"delta":0.75,"premium":13.852251428510355,"strike":139.1919480518877,"iv":1.9910562522793849,"gamma":0.0390410853064837,"theta":-1.8708493250302616,"vega":0.019737318594948452,"rho":-0.0024016358538819643,"breakevenPct":1.0502118707054948},{"delta":0.8,"premium":21.45213004657437,"strike":146.70170953218812,"iv":2.8379976348605815,"gamma":0.025349161537271035,"theta":-2.493765440251064,"vega":0.016744931826115486,"rho":-0.0026860828790187877,"breakevenPct":1.1213551072757988},{"delta":0.85,"premium":29.052008664638375,"strike":154.21147101248852,"iv":3.684939017441777,"gamma":0.011657237768058396,"theta":-3.1166815554718648,"vega":0.013752545057282527,"rho":-0.00297052990415561,"breakevenPct":1.1924983438461028},{"delta":0.9,"premium":46.49081451279209,"strike":171.98042297223682,"iv":4.694098525450258,"gamma":0.0063595695361316415,"theta":-3.0322480275634773,"vega":0.010342184778592558,"rho":-0.0034845805503176683,"breakevenPct":0.9318635356084857}]}},"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"}}