{"symbol":"NOVT","url":"https://intraalpha.com/companies/NOVT","capturedAt":"2026-10-22T21:29:11.762Z","state":"ready","quote":{"symbol":"NOVT","last_price":135.33,"prev_close":139.94,"regular_close":136.66,"change":-4.61,"change_pct":-3.2943,"regular_change":-3.28,"regular_change_pct":-2.3439,"extended_change":-1.33,"extended_change_pct":-0.9732,"bid":129.69,"ask":143.82,"bid_size":100,"ask_size":100,"volume":392323,"vwap":135.653953,"open":135.7,"high":137.05,"low":133,"close":136.66,"trade_count":11944,"last_trade_at":"2026-10-22T20:00:02.286696458Z","last_quote_at":"2026-10-22T20:00:50.68381406Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:29:09.525289641-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NOVT","fetched_at":"2026-10-22T21:29:10.711735+00:00","name":"Novanta Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS","country":"USA","description":"Novanta Inc. designs, manufactures, markets and sells precision motion, vision and photonics components and subsystems to original equipment manufacturers in the medical and industrial markets worldwide. The company is headquartered in Bedford, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5127711000,"ebitda":180952000,"pe_ratio":85.82,"peg_ratio":2.11,"book_value":42.74,"dividend_per_share":null,"dividend_yield":null,"eps":1.58,"revenue_ttm":1029699000,"gross_profit_ttm":458677000,"profit_margin":0.06,"operating_margin_ttm":0.115,"return_on_assets_ttm":0.0409,"return_on_equity_ttm":0.0511,"quarterly_earnings_growth":1.5,"quarterly_revenue_growth":0.103,"analyst_target_price":194.5,"analyst_number":1,"beta":1.725,"fifty_two_week_high":176.38,"fifty_two_week_low":98.27,"fifty_day_ma":144.87,"two_hundred_day_ma":141.57,"shares_outstanding":37817800,"forward_pe":8.39,"price_to_sales":4.98,"price_to_book":3.378,"ev_to_revenue":4.881,"ev_to_ebitda":27.69},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:29:10.711735+00:00"},"optionObservedAt":"2026-10-22T19:49:50.315Z","bars":[{"c":139.49,"h":139.49,"l":139.49,"n":5,"o":139.49,"t":"2026-10-15T08:00:00Z","v":286,"vw":139.49},{"c":135.32,"h":138.09,"l":135.2,"n":117,"o":138.09,"t":"2026-10-15T13:30:00Z","v":5287,"vw":137.638303},{"c":136.86,"h":136.86,"l":134.86,"n":85,"o":135.325,"t":"2026-10-15T13:35:00Z","v":2867,"vw":135.7108},{"c":136.55,"h":136.83,"l":136.135,"n":103,"o":136.83,"t":"2026-10-15T13:40:00Z","v":5673,"vw":136.759575},{"c":135.39,"h":136.27,"l":134.93,"n":193,"o":136.27,"t":"2026-10-15T13:45:00Z","v":5188,"vw":135.565309},{"c":134.525,"h":135.38,"l":134.525,"n":164,"o":135.38,"t":"2026-10-15T13:50:00Z","v":5159,"vw":135.029648},{"c":134.25,"h":134.305,"l":133.23,"n":139,"o":134.305,"t":"2026-10-15T13:55:00Z","v":5406,"vw":133.767267},{"c":134.91,"h":134.91,"l":134.69,"n":71,"o":134.69,"t":"2026-10-15T14:00:00Z","v":1481,"vw":134.835926},{"c":134.945,"h":134.945,"l":134.9175,"n":79,"o":134.9175,"t":"2026-10-15T14:05:00Z","v":2448,"vw":134.934219},{"c":133.67,"h":134.82,"l":133.67,"n":229,"o":134.7,"t":"2026-10-15T14:10:00Z","v":5309,"vw":134.49243},{"c":133.57,"h":133.57,"l":132.5,"n":170,"o":133.52,"t":"2026-10-15T14:15:00Z","v":4567,"vw":133.114838},{"c":134.575,"h":134.59,"l":134.13,"n":167,"o":134.13,"t":"2026-10-15T14:20:00Z","v":4452,"vw":134.390961},{"c":134.16,"h":134.52,"l":134.16,"n":76,"o":134.52,"t":"2026-10-15T14:25:00Z","v":1164,"vw":134.428813},{"c":133.83,"h":133.88,"l":133.64,"n":126,"o":133.88,"t":"2026-10-15T14:30:00Z","v":2163,"vw":133.794783},{"c":134.66,"h":134.66,"l":133.76,"n":200,"o":134.17,"t":"2026-10-15T14:35:00Z","v":3195,"vw":134.18263},{"c":135.6,"h":135.67,"l":135.43,"n":98,"o":135.43,"t":"2026-10-15T14:40:00Z","v":1753,"vw":135.606154},{"c":135.4782,"h":135.75,"l":135.38,"n":105,"o":135.75,"t":"2026-10-15T14:45:00Z","v":1486,"vw":135.535312},{"c":135.43,"h":135.43,"l":135.03,"n":103,"o":135.03,"t":"2026-10-15T14:50:00Z","v":1169,"vw":135.155},{"c":135.4,"h":135.52,"l":134.99,"n":202,"o":135.52,"t":"2026-10-15T14:55:00Z","v":4609,"vw":135.265994},{"c":137.3,"h":137.32,"l":134.94,"n":258,"o":135.1,"t":"2026-10-15T15:00:00Z","v":8564,"vw":136.246849},{"c":136.72,"h":136.82,"l":136.72,"n":62,"o":136.78,"t":"2026-10-15T15:05:00Z","v":1810,"vw":136.741404},{"c":136.5,"h":136.82,"l":136.31,"n":153,"o":136.815,"t":"2026-10-15T15:10:00Z","v":6038,"vw":136.624969},{"c":136.96,"h":137.31,"l":136.73,"n":163,"o":136.79,"t":"2026-10-15T15:15:00Z","v":3729,"vw":136.967779},{"c":136.78,"h":137.1,"l":136.5,"n":79,"o":136.6,"t":"2026-10-15T15:20:00Z","v":3097,"vw":136.694723},{"c":136.835,"h":136.86,"l":136.835,"n":39,"o":136.86,"t":"2026-10-15T15:25:00Z","v":481,"vw":136.847624},{"c":136.48,"h":136.98,"l":136.43,"n":92,"o":136.98,"t":"2026-10-15T15:30:00Z","v":3079,"vw":136.56857},{"c":136.76,"h":136.79,"l":136.54,"n":13,"o":136.54,"t":"2026-10-15T15:35:00Z","v":372,"vw":136.696667},{"c":136.11,"h":136.6,"l":136.11,"n":112,"o":136.455,"t":"2026-10-15T15:40:00Z","v":2989,"vw":136.45},{"c":135.97,"h":136.03,"l":135.91,"n":81,"o":136.03,"t":"2026-10-15T15:45:00Z","v":4390,"vw":135.982393},{"c":135.94,"h":135.94,"l":135.94,"n":4,"o":135.94,"t":"2026-10-15T15:55:00Z","v":454,"vw":135.94},{"c":135.6,"h":136.32,"l":135.6,"n":182,"o":136.22,"t":"2026-10-15T16:00:00Z","v":4254,"vw":135.967849},{"c":135.885,"h":135.885,"l":135.6501,"n":13,"o":135.6501,"t":"2026-10-15T16:05:00Z","v":837,"vw":135.76755},{"c":135.96,"h":135.96,"l":135.59,"n":107,"o":135.65,"t":"2026-10-15T16:10:00Z","v":2519,"vw":135.770448},{"c":135.835,"h":135.835,"l":135.805,"n":45,"o":135.805,"t":"2026-10-15T16:15:00Z","v":641,"vw":135.817146},{"c":135.65,"h":135.68,"l":135.63,"n":67,"o":135.65,"t":"2026-10-15T16:20:00Z","v":1944,"vw":135.643848},{"c":135.78,"h":135.78,"l":135.4775,"n":164,"o":135.48,"t":"2026-10-15T16:25:00Z","v":3012,"vw":135.535625},{"c":135.33,"h":135.7,"l":135.33,"n":89,"o":135.4,"t":"2026-10-15T16:30:00Z","v":1734,"vw":135.42},{"c":135.2,"h":135.6,"l":135.2,"n":87,"o":135.38,"t":"2026-10-15T16:35:00Z","v":3837,"vw":135.465358},{"c":135.465,"h":135.465,"l":135.31,"n":53,"o":135.46,"t":"2026-10-15T16:40:00Z","v":1033,"vw":135.427704},{"c":134.57,"h":135.67,"l":134.57,"n":190,"o":135.67,"t":"2026-10-15T16:45:00Z","v":7415,"vw":135.408109},{"c":134.945,"h":135.06,"l":134.945,"n":145,"o":134.98,"t":"2026-10-15T16:55:00Z","v":2520,"vw":135.001121},{"c":134.81,"h":135.15,"l":134.81,"n":66,"o":135.15,"t":"2026-10-15T17:00:00Z","v":1489,"vw":134.966026},{"c":134.92,"h":134.945,"l":134.905,"n":70,"o":134.945,"t":"2026-10-15T17:05:00Z","v":902,"vw":134.9275},{"c":134.88,"h":134.9,"l":134.88,"n":57,"o":134.885,"t":"2026-10-15T17:10:00Z","v":718,"vw":134.889943},{"c":135.3,"h":135.3,"l":134.895,"n":135,"o":135.08,"t":"2026-10-15T17:15:00Z","v":3749,"vw":134.961279},{"c":135.13,"h":135.48,"l":135.13,"n":34,"o":135.295,"t":"2026-10-15T17:20:00Z","v":561,"vw":135.301667},{"c":135.11,"h":135.31,"l":135.11,"n":55,"o":135.31,"t":"2026-10-15T17:25:00Z","v":1108,"vw":135.2122},{"c":135.45,"h":135.45,"l":135.45,"n":18,"o":135.45,"t":"2026-10-15T17:30:00Z","v":254,"vw":135.45},{"c":135.67,"h":135.67,"l":135.58,"n":54,"o":135.58,"t":"2026-10-15T17:35:00Z","v":1134,"vw":135.625},{"c":134.76,"h":135.68,"l":134.72,"n":186,"o":135.68,"t":"2026-10-15T17:40:00Z","v":5827,"vw":135.462167},{"c":134.67,"h":134.73,"l":134.61,"n":79,"o":134.73,"t":"2026-10-15T17:45:00Z","v":2305,"vw":134.665821},{"c":134.63,"h":134.63,"l":134.45,"n":92,"o":134.45,"t":"2026-10-15T17:50:00Z","v":1735,"vw":134.550645},{"c":134.61,"h":134.61,"l":134.61,"n":16,"o":134.61,"t":"2026-10-15T17:55:00Z","v":1025,"vw":134.61},{"c":134.17,"h":134.5,"l":134.17,"n":176,"o":134.46,"t":"2026-10-15T18:00:00Z","v":3618,"vw":134.32439},{"c":134.185,"h":134.185,"l":133.9,"n":199,"o":133.93,"t":"2026-10-15T18:10:00Z","v":4355,"vw":134.020016},{"c":134.09,"h":134.31,"l":133.96,"n":141,"o":133.96,"t":"2026-10-15T18:15:00Z","v":3338,"vw":134.14021},{"c":133.635,"h":134.05,"l":133.635,"n":193,"o":134.05,"t":"2026-10-15T18:20:00Z","v":3504,"vw":133.902},{"c":133.915,"h":133.95,"l":133.49,"n":72,"o":133.49,"t":"2026-10-15T18:25:00Z","v":1659,"vw":133.833389},{"c":134,"h":134.17,"l":133.89,"n":101,"o":133.915,"t":"2026-10-15T18:30:00Z","v":1862,"vw":133.974264},{"c":134.56,"h":134.66,"l":134.07,"n":136,"o":134.07,"t":"2026-10-15T18:35:00Z","v":3927,"vw":134.380396},{"c":134.45,"h":134.51,"l":134.2,"n":271,"o":134.5,"t":"2026-10-15T18:40:00Z","v":9783,"vw":134.386405},{"c":133.98,"h":134.21,"l":133.98,"n":58,"o":134.21,"t":"2026-10-15T18:45:00Z","v":1829,"vw":134.1425},{"c":134.01,"h":134.015,"l":133.91,"n":161,"o":133.91,"t":"2026-10-15T18:50:00Z","v":3244,"vw":133.979307},{"c":134.305,"h":134.36,"l":133.995,"n":349,"o":133.995,"t":"2026-10-15T18:55:00Z","v":5479,"vw":134.21875},{"c":134.4,"h":134.55,"l":134.315,"n":175,"o":134.315,"t":"2026-10-15T19:00:00Z","v":4343,"vw":134.418214},{"c":134.4,"h":134.51,"l":134.21,"n":240,"o":134.51,"t":"2026-10-15T19:05:00Z","v":4001,"vw":134.352778},{"c":134.925,"h":134.935,"l":134.33,"n":285,"o":134.5,"t":"2026-10-15T19:10:00Z","v":8118,"vw":134.550845},{"c":135.29,"h":135.29,"l":134.935,"n":186,"o":134.9375,"t":"2026-10-15T19:15:00Z","v":3928,"vw":135.131187},{"c":135.385,"h":135.54,"l":135.195,"n":159,"o":135.195,"t":"2026-10-15T19:20:00Z","v":4592,"vw":135.352387},{"c":135.84,"h":135.84,"l":135.4,"n":280,"o":135.4025,"t":"2026-10-15T19:25:00Z","v":6465,"vw":135.527194},{"c":135.86,"h":136.17,"l":135.73,"n":266,"o":135.73,"t":"2026-10-15T19:30:00Z","v":7392,"vw":135.965595},{"c":135.71,"h":136.17,"l":135.66,"n":340,"o":135.95,"t":"2026-10-15T19:35:00Z","v":9723,"vw":135.940627},{"c":135.13,"h":135.92,"l":135.13,"n":487,"o":135.705,"t":"2026-10-15T19:40:00Z","v":14321,"vw":135.761618},{"c":134.86,"h":135.31,"l":134.86,"n":293,"o":135.2975,"t":"2026-10-15T19:45:00Z","v":6895,"vw":135.128086},{"c":135.22,"h":135.5,"l":134.535,"n":1403,"o":134.75,"t":"2026-10-15T19:50:00Z","v":32311,"vw":135.095029},{"c":134.65,"h":135.48,"l":134.51,"n":2127,"o":135.48,"t":"2026-10-15T19:55:00Z","v":88172,"vw":134.986356},{"c":134.8,"h":135.37,"l":134.8,"n":31,"o":134.8,"t":"2026-10-15T20:00:00Z","v":116543,"vw":134.801561},{"c":134.85,"h":134.85,"l":134.85,"n":13,"o":134.85,"t":"2026-10-15T20:15:00Z","v":511,"vw":134.85},{"c":134.8,"h":134.8,"l":134.8,"n":1,"o":134.8,"t":"2026-10-15T20:30:00Z","v":7000,"vw":134.8},{"c":134.9,"h":134.9,"l":134.8,"n":2,"o":134.8,"t":"2026-10-15T20:40:00Z","v":799,"vw":134.862453},{"c":134.75,"h":134.75,"l":134.75,"n":3,"o":134.75,"t":"2026-10-15T23:35:00Z","v":120,"vw":134.75},{"c":134.08,"h":134.08,"l":134.08,"n":1,"o":134.08,"t":"2026-10-16T13:25:00Z","v":198,"vw":134.08},{"c":133.44,"h":134,"l":132.67,"n":156,"o":134,"t":"2026-10-16T13:30:00Z","v":9474,"vw":133.792248},{"c":132.9,"h":133.64,"l":132.52,"n":54,"o":132.62,"t":"2026-10-16T13:35:00Z","v":1564,"vw":133.222335},{"c":134,"h":134,"l":132.87,"n":73,"o":132.87,"t":"2026-10-16T13:40:00Z","v":1688,"vw":133.768333},{"c":134.015,"h":134.055,"l":133.81,"n":42,"o":134,"t":"2026-10-16T13:45:00Z","v":1842,"vw":133.87375},{"c":134,"h":134.125,"l":133.38,"n":371,"o":133.81,"t":"2026-10-16T13:50:00Z","v":19075,"vw":133.859919},{"c":134.43,"h":134.43,"l":134.325,"n":40,"o":134.325,"t":"2026-10-16T13:55:00Z","v":1245,"vw":134.418136},{"c":134.0776,"h":134.49,"l":134.0776,"n":72,"o":134.31,"t":"2026-10-16T14:00:00Z","v":1615,"vw":134.254234},{"c":134.06,"h":134.06,"l":134.06,"n":30,"o":134.06,"t":"2026-10-16T14:05:00Z","v":393,"vw":134.06},{"c":133.09,"h":133.71,"l":133.09,"n":99,"o":133.71,"t":"2026-10-16T14:10:00Z","v":3177,"vw":133.1608},{"c":133.64,"h":133.64,"l":133.62,"n":18,"o":133.62,"t":"2026-10-16T14:15:00Z","v":1313,"vw":133.624773},{"c":134.095,"h":134.095,"l":133.46,"n":49,"o":133.46,"t":"2026-10-16T14:20:00Z","v":950,"vw":133.778571},{"c":133.2691,"h":133.2691,"l":133.2691,"n":10,"o":133.2691,"t":"2026-10-16T14:25:00Z","v":118,"vw":133.2691},{"c":133.66,"h":133.66,"l":133.445,"n":33,"o":133.47,"t":"2026-10-16T14:30:00Z","v":860,"vw":133.501281},{"c":133.7601,"h":133.7601,"l":133.76,"n":13,"o":133.76,"t":"2026-10-16T14:35:00Z","v":457,"vw":133.760075},{"c":133.79,"h":133.79,"l":133.52,"n":21,"o":133.52,"t":"2026-10-16T14:40:00Z","v":651,"vw":133.61},{"c":133.57,"h":133.58,"l":133.33,"n":81,"o":133.57,"t":"2026-10-16T14:45:00Z","v":6404,"vw":133.497856},{"c":133.2325,"h":133.2325,"l":133.2325,"n":74,"o":133.2325,"t":"2026-10-16T14:50:00Z","v":272,"vw":133.2325},{"c":132.9823,"h":133.27,"l":132.36,"n":99,"o":133.27,"t":"2026-10-16T14:55:00Z","v":5017,"vw":132.753313},{"c":132.415,"h":132.76,"l":132.415,"n":209,"o":132.59,"t":"2026-10-16T15:00:00Z","v":3700,"vw":132.607136},{"c":131.25,"h":131.781,"l":131.25,"n":88,"o":131.781,"t":"2026-10-16T15:05:00Z","v":1542,"vw":131.521087},{"c":131.215,"h":131.215,"l":131.15,"n":86,"o":131.15,"t":"2026-10-16T15:10:00Z","v":1660,"vw":131.181111},{"c":130.99,"h":131.56,"l":130.925,"n":156,"o":131.215,"t":"2026-10-16T15:15:00Z","v":5132,"vw":131.128091},{"c":130.88,"h":131.35,"l":130.88,"n":79,"o":131.005,"t":"2026-10-16T15:20:00Z","v":6729,"vw":131.070276},{"c":131.045,"h":131.22,"l":131.045,"n":24,"o":131.21,"t":"2026-10-16T15:25:00Z","v":948,"vw":131.173},{"c":131.69,"h":131.69,"l":131.43,"n":34,"o":131.43,"t":"2026-10-16T15:30:00Z","v":618,"vw":131.56},{"c":131.55,"h":131.56,"l":131.29,"n":54,"o":131.36,"t":"2026-10-16T15:35:00Z","v":1163,"vw":131.40802},{"c":131.48,"h":131.48,"l":131.48,"n":11,"o":131.48,"t":"2026-10-16T15:40:00Z","v":147,"vw":131.48},{"c":131.6262,"h":131.6262,"l":131.46,"n":39,"o":131.49,"t":"2026-10-16T15:45:00Z","v":1063,"vw":131.513651},{"c":131.095,"h":131.095,"l":131.09,"n":11,"o":131.09,"t":"2026-10-16T15:50:00Z","v":234,"vw":131.0925},{"c":130.92,"h":130.92,"l":130.81,"n":54,"o":130.88,"t":"2026-10-16T15:55:00Z","v":781,"vw":130.87},{"c":131.03,"h":131.03,"l":130.535,"n":113,"o":130.96,"t":"2026-10-16T16:00:00Z","v":1953,"vw":130.732857},{"c":131.185,"h":131.185,"l":131.18,"n":18,"o":131.18,"t":"2026-10-16T16:05:00Z","v":739,"vw":131.1825},{"c":131.335,"h":131.335,"l":130.92,"n":103,"o":130.96,"t":"2026-10-16T16:10:00Z","v":3496,"vw":131.155435},{"c":131.33,"h":131.33,"l":131.33,"n":10,"o":131.33,"t":"2026-10-16T16:15:00Z","v":197,"vw":131.33},{"c":131.018,"h":131.018,"l":131.018,"n":10,"o":131.018,"t":"2026-10-16T16:20:00Z","v":171,"vw":131.018},{"c":131.45,"h":131.455,"l":131.37,"n":12,"o":131.37,"t":"2026-10-16T16:25:00Z","v":475,"vw":131.42678},{"c":131.4625,"h":131.535,"l":131.4625,"n":31,"o":131.535,"t":"2026-10-16T16:35:00Z","v":482,"vw":131.49875},{"c":131.9199,"h":131.9199,"l":131.281,"n":28,"o":131.281,"t":"2026-10-16T16:40:00Z","v":560,"vw":131.564956},{"c":131.16,"h":131.27,"l":131.155,"n":61,"o":131.24,"t":"2026-10-16T16:45:00Z","v":1288,"vw":131.210313},{"c":130.98,"h":130.98,"l":130.875,"n":42,"o":130.875,"t":"2026-10-16T16:50:00Z","v":595,"vw":130.920455},{"c":130.82,"h":130.96,"l":130.82,"n":100,"o":130.96,"t":"2026-10-16T17:00:00Z","v":1642,"vw":130.86194},{"c":130.61,"h":130.61,"l":130.61,"n":24,"o":130.61,"t":"2026-10-16T17:05:00Z","v":305,"vw":130.61},{"c":130.9,"h":130.9,"l":130.85,"n":36,"o":130.85,"t":"2026-10-16T17:15:00Z","v":643,"vw":130.8775},{"c":131.22,"h":131.25,"l":131.01,"n":43,"o":131.01,"t":"2026-10-16T17:25:00Z","v":748,"vw":131.157059},{"c":131.22,"h":131.22,"l":130.53,"n":143,"o":131.12,"t":"2026-10-16T17:30:00Z","v":5995,"vw":130.896724},{"c":130.95,"h":130.95,"l":130.95,"n":28,"o":130.95,"t":"2026-10-16T17:35:00Z","v":478,"vw":130.95},{"c":131.045,"h":131.27,"l":130.95,"n":96,"o":130.95,"t":"2026-10-16T17:40:00Z","v":3253,"vw":131.133495},{"c":130.9675,"h":131.1217,"l":130.87,"n":20,"o":131.1217,"t":"2026-10-16T17:45:00Z","v":5045,"vw":131.092174},{"c":130.71,"h":130.965,"l":130.71,"n":52,"o":130.965,"t":"2026-10-16T17:50:00Z","v":991,"vw":130.8375},{"c":130.59,"h":130.59,"l":130.59,"n":6,"o":130.59,"t":"2026-10-16T17:55:00Z","v":232,"vw":130.59},{"c":130.13,"h":130.13,"l":130,"n":137,"o":130,"t":"2026-10-16T18:00:00Z","v":2686,"vw":130.050561},{"c":129.82,"h":129.82,"l":129.745,"n":47,"o":129.82,"t":"2026-10-16T18:05:00Z","v":834,"vw":129.80125},{"c":130.105,"h":130.105,"l":130.105,"n":9,"o":130.105,"t":"2026-10-16T18:15:00Z","v":136,"vw":130.105},{"c":130.04,"h":130.04,"l":129.768,"n":47,"o":129.87,"t":"2026-10-16T18:20:00Z","v":679,"vw":129.892667},{"c":129.44,"h":130.24,"l":129.096,"n":193,"o":130.24,"t":"2026-10-16T18:25:00Z","v":7184,"vw":129.402041},{"c":129.81,"h":129.81,"l":129.234,"n":72,"o":129.75,"t":"2026-10-16T18:30:00Z","v":902,"vw":129.646},{"c":129.81,"h":129.81,"l":129.7575,"n":45,"o":129.7575,"t":"2026-10-16T18:35:00Z","v":1383,"vw":129.805227},{"c":129.86,"h":130.03,"l":129.86,"n":112,"o":130.03,"t":"2026-10-16T18:40:00Z","v":2287,"vw":129.924444},{"c":129.48,"h":129.565,"l":129.48,"n":76,"o":129.51,"t":"2026-10-16T18:50:00Z","v":1420,"vw":129.526},{"c":129.6,"h":129.6,"l":129.403,"n":49,"o":129.58,"t":"2026-10-16T18:55:00Z","v":714,"vw":129.551455},{"c":129.235,"h":129.42,"l":129.22,"n":74,"o":129.42,"t":"2026-10-16T19:00:00Z","v":1619,"vw":129.31726},{"c":129.355,"h":129.61,"l":129.03,"n":140,"o":129.61,"t":"2026-10-16T19:05:00Z","v":2431,"vw":129.397395},{"c":129.69,"h":129.69,"l":129.28,"n":117,"o":129.28,"t":"2026-10-16T19:10:00Z","v":1713,"vw":129.58875},{"c":129.475,"h":129.755,"l":129.405,"n":144,"o":129.755,"t":"2026-10-16T19:15:00Z","v":5693,"vw":129.64411},{"c":129.85,"h":129.85,"l":129.59,"n":87,"o":129.59,"t":"2026-10-16T19:20:00Z","v":1709,"vw":129.724842},{"c":129.91,"h":130.13,"l":129.91,"n":109,"o":130.12,"t":"2026-10-16T19:25:00Z","v":2005,"vw":130.074286},{"c":129.665,"h":130.19,"l":129.665,"n":123,"o":130.19,"t":"2026-10-16T19:30:00Z","v":1351,"vw":129.865},{"c":129.595,"h":129.595,"l":129.39,"n":89,"o":129.49,"t":"2026-10-16T19:35:00Z","v":1987,"vw":129.502997},{"c":128.96,"h":129.6525,"l":128.96,"n":128,"o":129.6,"t":"2026-10-16T19:40:00Z","v":2903,"vw":129.3759},{"c":128.98,"h":129.37,"l":128.87,"n":195,"o":128.97,"t":"2026-10-16T19:45:00Z","v":5257,"vw":129.054558},{"c":129.09,"h":129.44,"l":129.03,"n":274,"o":129.03,"t":"2026-10-16T19:50:00Z","v":5845,"vw":129.220014},{"c":128.72,"h":129.17,"l":128.57,"n":924,"o":129.14,"t":"2026-10-16T19:55:00Z","v":24603,"vw":128.887233},{"c":128.79,"h":128.79,"l":128.79,"n":15,"o":128.79,"t":"2026-10-16T20:00:00Z","v":34740,"vw":128.79},{"c":131.035,"h":132.055,"l":130.75,"n":263,"o":131.2,"t":"2026-10-19T13:30:00Z","v":23574,"vw":131.835437},{"c":131.005,"h":131.675,"l":131.005,"n":32,"o":131.62,"t":"2026-10-19T13:35:00Z","v":1303,"vw":131.195},{"c":130.335,"h":130.455,"l":130.335,"n":24,"o":130.45,"t":"2026-10-19T13:40:00Z","v":715,"vw":130.39375},{"c":130.6225,"h":130.89,"l":130.33,"n":158,"o":130.335,"t":"2026-10-19T13:45:00Z","v":3355,"vw":130.464167},{"c":130.745,"h":130.75,"l":130.69,"n":64,"o":130.75,"t":"2026-10-19T13:50:00Z","v":5061,"vw":130.744016},{"c":130.1625,"h":131.13,"l":130.1625,"n":185,"o":130.745,"t":"2026-10-19T13:55:00Z","v":6057,"vw":130.707847},{"c":130.625,"h":130.625,"l":130.625,"n":11,"o":130.625,"t":"2026-10-19T14:00:00Z","v":758,"vw":130.625},{"c":131.375,"h":131.74,"l":130.02,"n":63,"o":130.475,"t":"2026-10-19T14:05:00Z","v":5174,"vw":131.227862},{"c":131.95,"h":131.95,"l":131.38,"n":252,"o":131.63,"t":"2026-10-19T14:10:00Z","v":13137,"vw":131.488548},{"c":132.925,"h":132.97,"l":131.955,"n":156,"o":131.955,"t":"2026-10-19T14:15:00Z","v":10937,"vw":132.276071},{"c":133.31,"h":133.31,"l":132.49,"n":159,"o":132.77,"t":"2026-10-19T14:20:00Z","v":4329,"vw":133.021042},{"c":133.19,"h":133.19,"l":132.74,"n":73,"o":133.12,"t":"2026-10-19T14:25:00Z","v":3091,"vw":132.9208},{"c":132.855,"h":133.16,"l":132.855,"n":79,"o":132.95,"t":"2026-10-19T14:30:00Z","v":4619,"vw":132.968245},{"c":132.57,"h":132.855,"l":132.57,"n":64,"o":132.855,"t":"2026-10-19T14:35:00Z","v":4976,"vw":132.596334},{"c":133.2,"h":133.56,"l":132.97,"n":258,"o":132.97,"t":"2026-10-19T14:40:00Z","v":11735,"vw":133.219156},{"c":133.425,"h":133.51,"l":133.425,"n":118,"o":133.47,"t":"2026-10-19T14:45:00Z","v":2061,"vw":133.456923},{"c":133.39,"h":133.39,"l":133.39,"n":35,"o":133.39,"t":"2026-10-19T15:00:00Z","v":2754,"vw":133.39},{"c":133.39,"h":133.63,"l":133.39,"n":101,"o":133.55,"t":"2026-10-19T15:05:00Z","v":4550,"vw":133.509118},{"c":133.4275,"h":133.55,"l":133.4,"n":85,"o":133.55,"t":"2026-10-19T15:10:00Z","v":3125,"vw":133.486714},{"c":133.63,"h":134,"l":133.39,"n":177,"o":133.4,"t":"2026-10-19T15:15:00Z","v":7269,"vw":133.500179},{"c":134.23,"h":134.23,"l":134,"n":37,"o":134,"t":"2026-10-19T15:20:00Z","v":800,"vw":134.052511},{"c":134.08,"h":134.08,"l":133.83,"n":42,"o":133.83,"t":"2026-10-19T15:25:00Z","v":744,"vw":133.96},{"c":134.085,"h":134.085,"l":134.085,"n":14,"o":134.085,"t":"2026-10-19T15:30:00Z","v":236,"vw":134.085},{"c":134.09,"h":134.09,"l":134.09,"n":63,"o":134.09,"t":"2026-10-19T15:35:00Z","v":2828,"vw":134.09},{"c":134.21,"h":134.21,"l":134.21,"n":15,"o":134.21,"t":"2026-10-19T15:50:00Z","v":344,"vw":134.21},{"c":134.05,"h":134.3,"l":133.95,"n":122,"o":133.95,"t":"2026-10-19T15:55:00Z","v":1854,"vw":134.059207},{"c":133.66,"h":134.185,"l":133.66,"n":71,"o":134.185,"t":"2026-10-19T16:00:00Z","v":1164,"vw":133.973781},{"c":133.11,"h":133.42,"l":133.11,"n":95,"o":133.34,"t":"2026-10-19T16:15:00Z","v":2209,"vw":133.285238},{"c":132.54,"h":132.85,"l":132.54,"n":34,"o":132.85,"t":"2026-10-19T16:25:00Z","v":716,"vw":132.628333},{"c":132.2101,"h":132.2101,"l":132.2101,"n":12,"o":132.2101,"t":"2026-10-19T16:30:00Z","v":290,"vw":132.2101},{"c":132.44,"h":132.44,"l":132.44,"n":21,"o":132.44,"t":"2026-10-19T16:35:00Z","v":472,"vw":132.44},{"c":132.375,"h":132.535,"l":132.375,"n":56,"o":132.44,"t":"2026-10-19T16:40:00Z","v":1316,"vw":132.408832},{"c":132.23,"h":132.39,"l":132.23,"n":85,"o":132.31,"t":"2026-10-19T16:45:00Z","v":1810,"vw":132.315082},{"c":131.98,"h":132.25,"l":131.98,"n":76,"o":132.25,"t":"2026-10-19T16:50:00Z","v":1553,"vw":132.170221},{"c":131.5,"h":131.74,"l":131.5,"n":61,"o":131.74,"t":"2026-10-19T17:00:00Z","v":621,"vw":131.65},{"c":131.5,"h":131.5,"l":131.5,"n":23,"o":131.5,"t":"2026-10-19T17:05:00Z","v":291,"vw":131.5},{"c":131.47,"h":131.47,"l":131.08,"n":92,"o":131.08,"t":"2026-10-19T17:10:00Z","v":1675,"vw":131.300709},{"c":131.56,"h":131.72,"l":131.56,"n":34,"o":131.72,"t":"2026-10-19T17:20:00Z","v":462,"vw":131.666667},{"c":131.92,"h":131.92,"l":131.82,"n":64,"o":131.82,"t":"2026-10-19T17:25:00Z","v":1089,"vw":131.84},{"c":131.845,"h":131.845,"l":131.845,"n":29,"o":131.845,"t":"2026-10-19T17:30:00Z","v":1173,"vw":131.845},{"c":131.62,"h":131.74,"l":131.62,"n":86,"o":131.74,"t":"2026-10-19T17:35:00Z","v":1538,"vw":131.676667},{"c":131.6359,"h":131.735,"l":131.55,"n":64,"o":131.735,"t":"2026-10-19T17:45:00Z","v":1044,"vw":131.620318},{"c":131.29,"h":131.29,"l":131.29,"n":39,"o":131.29,"t":"2026-10-19T17:50:00Z","v":235,"vw":131.29},{"c":131.29,"h":131.465,"l":131.165,"n":118,"o":131.29,"t":"2026-10-19T17:55:00Z","v":2560,"vw":131.405731},{"c":131.465,"h":131.465,"l":131.465,"n":17,"o":131.465,"t":"2026-10-19T18:00:00Z","v":572,"vw":131.465},{"c":131.445,"h":131.445,"l":131.445,"n":16,"o":131.445,"t":"2026-10-19T18:05:00Z","v":265,"vw":131.445},{"c":131.38,"h":131.38,"l":131.36,"n":47,"o":131.36,"t":"2026-10-19T18:15:00Z","v":921,"vw":131.37},{"c":131.145,"h":131.435,"l":131,"n":118,"o":131.435,"t":"2026-10-19T18:20:00Z","v":2625,"vw":131.232766},{"c":130.94,"h":130.94,"l":130.94,"n":27,"o":130.94,"t":"2026-10-19T18:25:00Z","v":296,"vw":130.94},{"c":131.02,"h":131.025,"l":130.84,"n":103,"o":130.84,"t":"2026-10-19T18:30:00Z","v":3949,"vw":130.92482},{"c":131.12,"h":131.12,"l":130.831,"n":12,"o":130.831,"t":"2026-10-19T18:35:00Z","v":368,"vw":130.973365},{"c":131.28,"h":131.28,"l":131.245,"n":31,"o":131.245,"t":"2026-10-19T18:45:00Z","v":583,"vw":131.258333},{"c":131.25,"h":131.425,"l":131.205,"n":70,"o":131.24,"t":"2026-10-19T18:50:00Z","v":2425,"vw":131.347464},{"c":131.33,"h":131.34,"l":131.155,"n":85,"o":131.25,"t":"2026-10-19T18:55:00Z","v":2654,"vw":131.272334},{"c":131.425,"h":131.47,"l":131.41,"n":34,"o":131.41,"t":"2026-10-19T19:00:00Z","v":1437,"vw":131.434096},{"c":131.32,"h":131.32,"l":131.32,"n":18,"o":131.32,"t":"2026-10-19T19:05:00Z","v":365,"vw":131.32},{"c":131.21,"h":131.39,"l":131.21,"n":135,"o":131.39,"t":"2026-10-19T19:10:00Z","v":2472,"vw":131.280909},{"c":131.37,"h":131.37,"l":131.18,"n":85,"o":131.2,"t":"2026-10-19T19:15:00Z","v":2266,"vw":131.26772},{"c":131.69,"h":131.69,"l":131.42,"n":93,"o":131.42,"t":"2026-10-19T19:20:00Z","v":1379,"vw":131.522344},{"c":131.58,"h":131.58,"l":131.24,"n":91,"o":131.58,"t":"2026-10-19T19:25:00Z","v":2192,"vw":131.385782},{"c":131.56,"h":131.56,"l":131.555,"n":30,"o":131.555,"t":"2026-10-19T19:30:00Z","v":527,"vw":131.5575},{"c":132.22,"h":132.22,"l":131.73,"n":129,"o":131.73,"t":"2026-10-19T19:35:00Z","v":2322,"vw":131.97125},{"c":131.71,"h":132.09,"l":131.71,"n":199,"o":132.09,"t":"2026-10-19T19:40:00Z","v":4444,"vw":131.985344},{"c":131.4301,"h":131.625,"l":131.4301,"n":73,"o":131.53,"t":"2026-10-19T19:45:00Z","v":1601,"vw":131.503299},{"c":131.63,"h":131.715,"l":131.3,"n":210,"o":131.51,"t":"2026-10-19T19:50:00Z","v":4796,"vw":131.495056},{"c":131.65,"h":131.81,"l":131.32,"n":1183,"o":131.735,"t":"2026-10-19T19:55:00Z","v":42251,"vw":131.531499},{"c":131.52,"h":131.52,"l":131.52,"n":35,"o":131.52,"t":"2026-10-19T20:00:00Z","v":46949,"vw":131.52},{"c":130.9497,"h":130.9497,"l":130.89,"n":4,"o":130.89,"t":"2026-10-20T13:00:00Z","v":210,"vw":130.91985},{"c":129.59,"h":130.11,"l":129.3,"n":69,"o":130.08,"t":"2026-10-20T13:30:00Z","v":3234,"vw":129.936699},{"c":129.16,"h":132.25,"l":129.16,"n":34,"o":129.61,"t":"2026-10-20T13:35:00Z","v":840,"vw":130.11811},{"c":129.05,"h":129.49,"l":129.05,"n":41,"o":129.49,"t":"2026-10-20T13:40:00Z","v":1545,"vw":129.168421},{"c":129.565,"h":130.03,"l":128.61,"n":94,"o":128.96,"t":"2026-10-20T13:45:00Z","v":2289,"vw":129.337762},{"c":130.59,"h":130.93,"l":129.13,"n":493,"o":129.13,"t":"2026-10-20T13:50:00Z","v":10488,"vw":130.513451},{"c":131.085,"h":131.085,"l":130.712,"n":31,"o":130.712,"t":"2026-10-20T13:55:00Z","v":911,"vw":131.008502},{"c":130.91,"h":130.91,"l":130.72,"n":63,"o":130.79,"t":"2026-10-20T14:00:00Z","v":1529,"vw":130.84625},{"c":131.9825,"h":131.9825,"l":131.26,"n":21,"o":131.26,"t":"2026-10-20T14:05:00Z","v":553,"vw":131.664186},{"c":132.12,"h":132.12,"l":131.57,"n":79,"o":131.58,"t":"2026-10-20T14:10:00Z","v":5044,"vw":131.780056},{"c":132.325,"h":132.325,"l":132.325,"n":14,"o":132.325,"t":"2026-10-20T14:15:00Z","v":356,"vw":132.325},{"c":133.78,"h":134.1,"l":133.39,"n":41,"o":133.39,"t":"2026-10-20T14:20:00Z","v":1045,"vw":133.6925},{"c":136,"h":136.3,"l":134.055,"n":334,"o":134.055,"t":"2026-10-20T14:25:00Z","v":29580,"vw":135.117429},{"c":136.99,"h":136.99,"l":135.76,"n":223,"o":136,"t":"2026-10-20T14:30:00Z","v":4762,"vw":136.284743},{"c":136.39,"h":136.975,"l":136.37,"n":93,"o":136.975,"t":"2026-10-20T14:35:00Z","v":2910,"vw":136.662828},{"c":137.25,"h":137.45,"l":136.375,"n":149,"o":136.375,"t":"2026-10-20T14:40:00Z","v":5165,"vw":137.050896},{"c":136.81,"h":138.61,"l":136.81,"n":498,"o":137.51,"t":"2026-10-20T14:45:00Z","v":18455,"vw":137.927612},{"c":138.54,"h":138.54,"l":137.5,"n":133,"o":137.59,"t":"2026-10-20T14:50:00Z","v":13530,"vw":137.663188},{"c":138.865,"h":139.41,"l":138.865,"n":95,"o":139.06,"t":"2026-10-20T14:55:00Z","v":2505,"vw":139.005347},{"c":139.26,"h":139.5,"l":138.585,"n":271,"o":138.82,"t":"2026-10-20T15:00:00Z","v":11268,"vw":138.958987},{"c":139.06,"h":139.21,"l":138.83,"n":105,"o":139.06,"t":"2026-10-20T15:05:00Z","v":2435,"vw":139.006},{"c":137.92,"h":139.03,"l":137.66,"n":148,"o":139.03,"t":"2026-10-20T15:10:00Z","v":3431,"vw":138.425538},{"c":138.03,"h":138.24,"l":138.01,"n":106,"o":138.05,"t":"2026-10-20T15:15:00Z","v":1895,"vw":138.065},{"c":137.78,"h":137.855,"l":137.72,"n":75,"o":137.855,"t":"2026-10-20T15:20:00Z","v":1526,"vw":137.766541},{"c":137.85,"h":138.2677,"l":137.55,"n":80,"o":137.84,"t":"2026-10-20T15:25:00Z","v":2325,"vw":137.829898},{"c":136.38,"h":138.09,"l":135.65,"n":564,"o":138.0899,"t":"2026-10-20T15:30:00Z","v":24055,"vw":136.748858},{"c":136,"h":136.27,"l":135.8125,"n":140,"o":136.07,"t":"2026-10-20T15:35:00Z","v":6343,"vw":136.043523},{"c":136.62,"h":136.62,"l":135.7675,"n":210,"o":135.84,"t":"2026-10-20T15:40:00Z","v":7889,"vw":136.071861},{"c":136.24,"h":136.24,"l":136.24,"n":27,"o":136.24,"t":"2026-10-20T15:45:00Z","v":581,"vw":136.24},{"c":136.14,"h":136.36,"l":136.14,"n":85,"o":136.22,"t":"2026-10-20T15:55:00Z","v":2591,"vw":136.218},{"c":135.98,"h":135.98,"l":135.98,"n":9,"o":135.98,"t":"2026-10-20T16:00:00Z","v":280,"vw":135.98},{"c":135.975,"h":135.975,"l":135.955,"n":40,"o":135.96,"t":"2026-10-20T16:05:00Z","v":612,"vw":135.963333},{"c":135.88,"h":135.88,"l":135.88,"n":12,"o":135.88,"t":"2026-10-20T16:10:00Z","v":333,"vw":135.88},{"c":135.12,"h":135.55,"l":135.12,"n":108,"o":135.55,"t":"2026-10-20T16:15:00Z","v":1449,"vw":135.357917},{"c":135.5625,"h":135.58,"l":135.37,"n":78,"o":135.37,"t":"2026-10-20T16:20:00Z","v":1830,"vw":135.437183},{"c":135.88,"h":135.88,"l":135.81,"n":114,"o":135.82,"t":"2026-10-20T16:25:00Z","v":1206,"vw":135.830607},{"c":135.985,"h":135.985,"l":135.7001,"n":39,"o":135.7001,"t":"2026-10-20T16:30:00Z","v":742,"vw":135.755963},{"c":136.23,"h":136.24,"l":136.23,"n":40,"o":136.24,"t":"2026-10-20T16:35:00Z","v":511,"vw":136.236667},{"c":136.11,"h":136.13,"l":135.87,"n":50,"o":136.02,"t":"2026-10-20T16:40:00Z","v":1358,"vw":136.028333},{"c":136.47,"h":136.47,"l":135.935,"n":68,"o":136.2,"t":"2026-10-20T16:45:00Z","v":1028,"vw":136.124746},{"c":135.63,"h":136.13,"l":135.63,"n":65,"o":136.13,"t":"2026-10-20T16:50:00Z","v":861,"vw":135.876305},{"c":135.71,"h":135.71,"l":135.71,"n":18,"o":135.71,"t":"2026-10-20T16:55:00Z","v":221,"vw":135.71},{"c":135.56,"h":135.56,"l":135.545,"n":67,"o":135.545,"t":"2026-10-20T17:10:00Z","v":618,"vw":135.5525},{"c":135.61,"h":135.82,"l":135.57,"n":93,"o":135.82,"t":"2026-10-20T17:15:00Z","v":2666,"vw":135.620588},{"c":135.62,"h":135.62,"l":135.485,"n":65,"o":135.49,"t":"2026-10-20T17:20:00Z","v":2279,"vw":135.569943},{"c":135.685,"h":135.989,"l":135.645,"n":50,"o":135.645,"t":"2026-10-20T17:25:00Z","v":1173,"vw":135.823384},{"c":135.71,"h":135.715,"l":135.7,"n":51,"o":135.7,"t":"2026-10-20T17:30:00Z","v":1013,"vw":135.706554},{"c":135.955,"h":135.955,"l":135.87,"n":81,"o":135.87,"t":"2026-10-20T17:45:00Z","v":3413,"vw":135.881975},{"c":135.995,"h":135.995,"l":135.995,"n":26,"o":135.995,"t":"2026-10-20T17:50:00Z","v":735,"vw":135.995},{"c":135.56,"h":135.78,"l":135.56,"n":66,"o":135.78,"t":"2026-10-20T17:55:00Z","v":894,"vw":135.706667},{"c":135.655,"h":135.715,"l":135.38,"n":101,"o":135.38,"t":"2026-10-20T18:00:00Z","v":1708,"vw":135.572718},{"c":135.655,"h":135.655,"l":135.655,"n":26,"o":135.655,"t":"2026-10-20T18:05:00Z","v":433,"vw":135.655},{"c":135.655,"h":135.655,"l":135.655,"n":35,"o":135.655,"t":"2026-10-20T18:10:00Z","v":272,"vw":135.655},{"c":135.52,"h":135.92,"l":135.52,"n":153,"o":135.675,"t":"2026-10-20T18:15:00Z","v":5911,"vw":135.680134},{"c":135.48,"h":135.48,"l":135.475,"n":17,"o":135.475,"t":"2026-10-20T18:20:00Z","v":279,"vw":135.4775},{"c":135.495,"h":135.495,"l":135.495,"n":13,"o":135.495,"t":"2026-10-20T18:25:00Z","v":263,"vw":135.495},{"c":135.61,"h":135.69,"l":135.51,"n":104,"o":135.69,"t":"2026-10-20T18:30:00Z","v":2141,"vw":135.606111},{"c":135.62,"h":135.62,"l":135.49,"n":52,"o":135.61,"t":"2026-10-20T18:35:00Z","v":1262,"vw":135.534444},{"c":135.66,"h":135.685,"l":135.4,"n":54,"o":135.685,"t":"2026-10-20T18:40:00Z","v":1307,"vw":135.460556},{"c":135.675,"h":135.675,"l":135.66,"n":30,"o":135.66,"t":"2026-10-20T18:45:00Z","v":1106,"vw":135.672},{"c":135.69,"h":135.79,"l":135.69,"n":45,"o":135.79,"t":"2026-10-20T18:50:00Z","v":923,"vw":135.74},{"c":135.575,"h":135.695,"l":135.45,"n":116,"o":135.695,"t":"2026-10-20T18:55:00Z","v":3819,"vw":135.523654},{"c":135.725,"h":135.9123,"l":135.52,"n":169,"o":135.52,"t":"2026-10-20T19:00:00Z","v":6539,"vw":135.574933},{"c":136.195,"h":136.195,"l":135.93,"n":78,"o":135.93,"t":"2026-10-20T19:05:00Z","v":1869,"vw":136.155714},{"c":136.09,"h":136.195,"l":135.94,"n":52,"o":136.195,"t":"2026-10-20T19:10:00Z","v":1082,"vw":136.05579},{"c":136.01,"h":136.04,"l":136,"n":49,"o":136,"t":"2026-10-20T19:15:00Z","v":1558,"vw":136.020499},{"c":136.1,"h":136.1,"l":135.9,"n":139,"o":136,"t":"2026-10-20T19:20:00Z","v":7597,"vw":135.937979},{"c":136.3,"h":136.47,"l":136.17,"n":146,"o":136.17,"t":"2026-10-20T19:25:00Z","v":4207,"vw":136.296111},{"c":136.35,"h":136.35,"l":136.03,"n":83,"o":136.3,"t":"2026-10-20T19:30:00Z","v":1876,"vw":136.278425},{"c":135.87,"h":136.15,"l":135.86,"n":206,"o":136.13,"t":"2026-10-20T19:35:00Z","v":13707,"vw":135.998653},{"c":135.91,"h":136.195,"l":135.67,"n":243,"o":135.67,"t":"2026-10-20T19:40:00Z","v":6185,"vw":135.875647},{"c":136.085,"h":136.21,"l":136.07,"n":161,"o":136.21,"t":"2026-10-20T19:45:00Z","v":3301,"vw":136.116498},{"c":136.41,"h":136.41,"l":136.09,"n":237,"o":136.1,"t":"2026-10-20T19:50:00Z","v":5576,"vw":136.224472},{"c":135.78,"h":136.36,"l":135.34,"n":1104,"o":136.36,"t":"2026-10-20T19:55:00Z","v":31978,"vw":135.712628},{"c":135.59,"h":135.59,"l":135.59,"n":30,"o":135.59,"t":"2026-10-20T20:00:00Z","v":70846,"vw":135.59},{"c":135.32,"h":136.02,"l":135.32,"n":4,"o":136.02,"t":"2026-10-20T21:40:00Z","v":369,"vw":135.739619},{"c":136,"h":136,"l":136,"n":60,"o":136,"t":"2026-10-20T21:45:00Z","v":293,"vw":136},{"c":135.6,"h":136.41,"l":135.6,"n":30,"o":136.41,"t":"2026-10-20T21:50:00Z","v":787,"vw":136.15171},{"c":135.61,"h":135.61,"l":135.61,"n":5,"o":135.61,"t":"2026-10-21T12:20:00Z","v":502,"vw":135.61},{"c":135.71,"h":135.71,"l":135.71,"n":1,"o":135.71,"t":"2026-10-21T12:25:00Z","v":498,"vw":135.71},{"c":137,"h":137,"l":137,"n":1,"o":137,"t":"2026-10-21T13:20:00Z","v":147,"vw":137},{"c":139.01,"h":139.01,"l":137.73,"n":126,"o":137.73,"t":"2026-10-21T13:30:00Z","v":10509,"vw":138.229682},{"c":137.96,"h":138.8,"l":137.49,"n":106,"o":137.49,"t":"2026-10-21T13:35:00Z","v":4893,"vw":138.211058},{"c":137.715,"h":137.715,"l":137.715,"n":11,"o":137.715,"t":"2026-10-21T13:40:00Z","v":268,"vw":137.715},{"c":138.1,"h":138.4,"l":137.43,"n":507,"o":138.21,"t":"2026-10-21T13:45:00Z","v":10865,"vw":138.013759},{"c":138.565,"h":138.6325,"l":138.38,"n":56,"o":138.38,"t":"2026-10-21T13:50:00Z","v":1613,"vw":138.506951},{"c":139.49,"h":139.49,"l":139.045,"n":53,"o":139.18,"t":"2026-10-21T13:55:00Z","v":8385,"vw":139.182374},{"c":139.34,"h":139.34,"l":139.31,"n":20,"o":139.31,"t":"2026-10-21T14:00:00Z","v":278,"vw":139.325},{"c":138.03,"h":138.865,"l":137.985,"n":62,"o":138.865,"t":"2026-10-21T14:05:00Z","v":1660,"vw":138.194277},{"c":140.48,"h":140.48,"l":138.825,"n":149,"o":138.825,"t":"2026-10-21T14:10:00Z","v":7508,"vw":139.547828},{"c":139.625,"h":140.48,"l":139.625,"n":66,"o":140.48,"t":"2026-10-21T14:15:00Z","v":2584,"vw":139.788524},{"c":139.65,"h":140.34,"l":139.625,"n":107,"o":140.33,"t":"2026-10-21T14:25:00Z","v":5883,"vw":139.916462},{"c":139.85,"h":139.85,"l":139.705,"n":34,"o":139.705,"t":"2026-10-21T14:30:00Z","v":636,"vw":139.7775},{"c":140.095,"h":140.095,"l":140.095,"n":32,"o":140.095,"t":"2026-10-21T14:35:00Z","v":293,"vw":140.095},{"c":138.91,"h":139.955,"l":138.91,"n":106,"o":139.945,"t":"2026-10-21T14:40:00Z","v":3226,"vw":139.494474},{"c":139.58,"h":139.58,"l":139.21,"n":68,"o":139.21,"t":"2026-10-21T14:45:00Z","v":1274,"vw":139.4775},{"c":138.69,"h":138.9,"l":138.69,"n":55,"o":138.9,"t":"2026-10-21T14:55:00Z","v":663,"vw":138.822258},{"c":138.98,"h":138.98,"l":138.67,"n":56,"o":138.68,"t":"2026-10-21T15:00:00Z","v":1027,"vw":138.887143},{"c":138.825,"h":139.2,"l":138.79,"n":135,"o":139.1,"t":"2026-10-21T15:05:00Z","v":3308,"vw":138.912917},{"c":138.62,"h":139,"l":138.62,"n":47,"o":139,"t":"2026-10-21T15:10:00Z","v":620,"vw":138.81},{"c":138.87,"h":138.87,"l":138.86,"n":34,"o":138.86,"t":"2026-10-21T15:15:00Z","v":671,"vw":138.866667},{"c":138.82,"h":138.9066,"l":138.81,"n":53,"o":138.9066,"t":"2026-10-21T15:20:00Z","v":1128,"vw":138.833481},{"c":139.79,"h":139.79,"l":139.06,"n":127,"o":139.06,"t":"2026-10-21T15:25:00Z","v":2471,"vw":139.332388},{"c":139.36,"h":139.665,"l":139.36,"n":38,"o":139.665,"t":"2026-10-21T15:30:00Z","v":672,"vw":139.497415},{"c":139.61,"h":139.61,"l":138.95,"n":70,"o":138.95,"t":"2026-10-21T15:35:00Z","v":899,"vw":139.28},{"c":139.87,"h":139.87,"l":139.705,"n":45,"o":139.705,"t":"2026-10-21T15:40:00Z","v":508,"vw":139.7875},{"c":140.37,"h":140.6199,"l":139.3387,"n":67,"o":139.3387,"t":"2026-10-21T15:45:00Z","v":3035,"vw":140.373877},{"c":140.18,"h":140.18,"l":139.8875,"n":122,"o":140.03,"t":"2026-10-21T16:00:00Z","v":6045,"vw":139.98502},{"c":139.64,"h":140.045,"l":139.44,"n":116,"o":139.9,"t":"2026-10-21T16:05:00Z","v":2350,"vw":139.703517},{"c":139.785,"h":139.84,"l":139.72,"n":58,"o":139.84,"t":"2026-10-21T16:10:00Z","v":1160,"vw":139.810833},{"c":140.06,"h":140.08,"l":140.06,"n":20,"o":140.08,"t":"2026-10-21T16:20:00Z","v":360,"vw":140.07},{"c":139.75,"h":139.75,"l":139.5041,"n":12,"o":139.5041,"t":"2026-10-21T16:25:00Z","v":549,"vw":139.558688},{"c":140.1,"h":140.1,"l":140.04,"n":46,"o":140.04,"t":"2026-10-21T16:30:00Z","v":1508,"vw":140.077112},{"c":140.79,"h":140.79,"l":139.505,"n":155,"o":139.99,"t":"2026-10-21T16:35:00Z","v":4434,"vw":140.140807},{"c":140.185,"h":140.79,"l":140.185,"n":40,"o":140.79,"t":"2026-10-21T16:40:00Z","v":1574,"vw":140.513387},{"c":140.01,"h":140.28,"l":139.9975,"n":42,"o":140.28,"t":"2026-10-21T16:45:00Z","v":992,"vw":140.073288},{"c":139.5,"h":139.9,"l":139.25,"n":137,"o":139.9,"t":"2026-10-21T16:50:00Z","v":6620,"vw":139.525913},{"c":140.05,"h":140.05,"l":139.77,"n":55,"o":139.97,"t":"2026-10-21T17:00:00Z","v":1393,"vw":139.951967},{"c":140.02,"h":140.175,"l":139.685,"n":75,"o":139.685,"t":"2026-10-21T17:05:00Z","v":2300,"vw":140.021533},{"c":140.18,"h":140.54,"l":140.05,"n":175,"o":140.32,"t":"2026-10-21T17:10:00Z","v":12597,"vw":140.345202},{"c":140.28,"h":140.28,"l":140.08,"n":91,"o":140.14,"t":"2026-10-21T17:15:00Z","v":2103,"vw":140.169517},{"c":140.38,"h":140.49,"l":140.38,"n":94,"o":140.46,"t":"2026-10-21T17:25:00Z","v":2715,"vw":140.443732},{"c":140.67,"h":140.67,"l":140.67,"n":24,"o":140.67,"t":"2026-10-21T17:30:00Z","v":517,"vw":140.67},{"c":140.34,"h":140.34,"l":140.32,"n":39,"o":140.32,"t":"2026-10-21T17:35:00Z","v":688,"vw":140.331658},{"c":139.8001,"h":140.1825,"l":139.8001,"n":40,"o":140.18,"t":"2026-10-21T17:40:00Z","v":516,"vw":140.050034},{"c":140.35,"h":140.35,"l":140.145,"n":30,"o":140.145,"t":"2026-10-21T17:45:00Z","v":916,"vw":140.264633},{"c":140.49,"h":140.49,"l":140.49,"n":39,"o":140.49,"t":"2026-10-21T17:50:00Z","v":546,"vw":140.49},{"c":140.6,"h":140.6,"l":140.6,"n":17,"o":140.6,"t":"2026-10-21T17:55:00Z","v":138,"vw":140.6},{"c":140.4075,"h":140.59,"l":140.4075,"n":119,"o":140.59,"t":"2026-10-21T18:00:00Z","v":2970,"vw":140.474674},{"c":140.7,"h":140.7,"l":140.415,"n":85,"o":140.6,"t":"2026-10-21T18:10:00Z","v":1341,"vw":140.625},{"c":140.545,"h":140.61,"l":140.545,"n":66,"o":140.595,"t":"2026-10-21T18:15:00Z","v":1546,"vw":140.593572},{"c":140.83,"h":140.88,"l":140.59,"n":210,"o":140.59,"t":"2026-10-21T18:20:00Z","v":8080,"vw":140.705301},{"c":140.82,"h":140.83,"l":140.76,"n":36,"o":140.76,"t":"2026-10-21T18:25:00Z","v":742,"vw":140.811719},{"c":141.11,"h":141.11,"l":140.835,"n":34,"o":140.835,"t":"2026-10-21T18:30:00Z","v":727,"vw":140.9725},{"c":141.06,"h":141.11,"l":140.98,"n":41,"o":140.98,"t":"2026-10-21T18:35:00Z","v":579,"vw":141.05},{"c":141.08,"h":141.08,"l":141.06,"n":43,"o":141.06,"t":"2026-10-21T18:40:00Z","v":1304,"vw":141.067602},{"c":140.74,"h":141.19,"l":140.74,"n":62,"o":141.19,"t":"2026-10-21T18:45:00Z","v":7441,"vw":140.883766},{"c":140.46,"h":140.89,"l":140.46,"n":44,"o":140.82,"t":"2026-10-21T18:50:00Z","v":1243,"vw":140.711667},{"c":140.2,"h":140.83,"l":140.2,"n":158,"o":140.62,"t":"2026-10-21T18:55:00Z","v":3882,"vw":140.559924},{"c":140.02,"h":140.27,"l":139.5575,"n":224,"o":140.27,"t":"2026-10-21T19:00:00Z","v":9437,"vw":139.987676},{"c":139.84,"h":140.055,"l":139.55,"n":92,"o":140.02,"t":"2026-10-21T19:05:00Z","v":3498,"vw":139.83262},{"c":139.65,"h":139.66,"l":139.44,"n":41,"o":139.44,"t":"2026-10-21T19:10:00Z","v":869,"vw":139.580277},{"c":140.39,"h":140.39,"l":139.795,"n":171,"o":140.06,"t":"2026-10-21T19:15:00Z","v":4017,"vw":140.133554},{"c":139.86,"h":140.43,"l":139.86,"n":68,"o":140.26,"t":"2026-10-21T19:20:00Z","v":6046,"vw":140.199893},{"c":140.02,"h":140.02,"l":140.02,"n":15,"o":140.02,"t":"2026-10-21T19:25:00Z","v":282,"vw":140.02},{"c":139.9775,"h":140.29,"l":139.965,"n":122,"o":140.29,"t":"2026-10-21T19:30:00Z","v":2745,"vw":140.105346},{"c":139.575,"h":140.015,"l":139.575,"n":58,"o":140.015,"t":"2026-10-21T19:35:00Z","v":1897,"vw":139.78625},{"c":139.87,"h":139.88,"l":139.51,"n":103,"o":139.725,"t":"2026-10-21T19:40:00Z","v":2563,"vw":139.768182},{"c":139.635,"h":139.96,"l":139.575,"n":94,"o":139.96,"t":"2026-10-21T19:45:00Z","v":2231,"vw":139.785453},{"c":140.68,"h":141.04,"l":139.66,"n":596,"o":139.66,"t":"2026-10-21T19:50:00Z","v":35794,"vw":140.610125},{"c":140.04,"h":140.48,"l":139.27,"n":1379,"o":140.48,"t":"2026-10-21T19:55:00Z","v":78160,"vw":139.764576},{"c":139.94,"h":139.94,"l":139.94,"n":45,"o":139.94,"t":"2026-10-21T20:00:00Z","v":60774,"vw":139.94},{"c":139.2,"h":139.91,"l":139.2,"n":27,"o":139.91,"t":"2026-10-21T22:30:00Z","v":3020,"vw":139.687025},{"c":139.31,"h":139.6,"l":139.31,"n":30,"o":139.6,"t":"2026-10-21T22:35:00Z","v":1716,"vw":139.338701},{"c":138.9,"h":138.9,"l":138.9,"n":44,"o":138.9,"t":"2026-10-21T22:40:00Z","v":558,"vw":138.9},{"c":138.9,"h":138.9,"l":138.9,"n":6,"o":138.9,"t":"2026-10-21T22:45:00Z","v":265,"vw":138.9},{"c":135.38,"h":135.99,"l":135.2,"n":98,"o":135.7,"t":"2026-10-22T13:30:00Z","v":2941,"vw":135.649205},{"c":134.995,"h":134.995,"l":134.87,"n":8,"o":134.87,"t":"2026-10-22T13:35:00Z","v":313,"vw":134.911667},{"c":133.235,"h":135.2,"l":133.08,"n":128,"o":134.87,"t":"2026-10-22T13:40:00Z","v":8512,"vw":134.676147},{"c":133.815,"h":134.13,"l":133,"n":88,"o":133.22,"t":"2026-10-22T13:45:00Z","v":2624,"vw":133.467917},{"c":134.3125,"h":135.83,"l":133.895,"n":453,"o":133.96,"t":"2026-10-22T13:50:00Z","v":25485,"vw":134.881927},{"c":135.195,"h":135.195,"l":134.83,"n":42,"o":134.83,"t":"2026-10-22T13:55:00Z","v":832,"vw":135.128877},{"c":136.145,"h":136.145,"l":135.96,"n":30,"o":136.0075,"t":"2026-10-22T14:00:00Z","v":1715,"vw":136.051459},{"c":135.08,"h":136.325,"l":135.08,"n":136,"o":136.08,"t":"2026-10-22T14:05:00Z","v":6466,"vw":135.701792},{"c":135.38,"h":135.54,"l":135.01,"n":63,"o":135.1,"t":"2026-10-22T14:10:00Z","v":2664,"vw":135.184216},{"c":135.9,"h":135.9,"l":135,"n":129,"o":135.04,"t":"2026-10-22T14:15:00Z","v":6805,"vw":135.484973},{"c":134.44,"h":136.42,"l":134.44,"n":270,"o":135.89,"t":"2026-10-22T14:20:00Z","v":20168,"vw":135.874964},{"c":134.07,"h":135.175,"l":134.07,"n":96,"o":134.97,"t":"2026-10-22T14:25:00Z","v":3000,"vw":134.812255},{"c":133.9,"h":134.19,"l":133.54,"n":188,"o":134.16,"t":"2026-10-22T14:30:00Z","v":7042,"vw":133.941068},{"c":133.89,"h":133.9,"l":133.89,"n":51,"o":133.9,"t":"2026-10-22T14:35:00Z","v":689,"vw":133.895},{"c":135.09,"h":135.09,"l":134.51,"n":77,"o":134.51,"t":"2026-10-22T14:40:00Z","v":1933,"vw":134.824665},{"c":134.135,"h":134.9,"l":134.135,"n":116,"o":134.735,"t":"2026-10-22T14:45:00Z","v":2574,"vw":134.706563},{"c":134.72,"h":134.72,"l":134.34,"n":51,"o":134.34,"t":"2026-10-22T14:50:00Z","v":1291,"vw":134.471907},{"c":134.5075,"h":134.885,"l":134.42,"n":144,"o":134.88,"t":"2026-10-22T14:55:00Z","v":5765,"vw":134.574481},{"c":134.26,"h":134.7,"l":134.26,"n":22,"o":134.7,"t":"2026-10-22T15:00:00Z","v":583,"vw":134.374071},{"c":134.2625,"h":134.5445,"l":134.2625,"n":87,"o":134.5445,"t":"2026-10-22T15:05:00Z","v":2936,"vw":134.395822},{"c":133.82,"h":134.29,"l":133.82,"n":78,"o":134.29,"t":"2026-10-22T15:10:00Z","v":1498,"vw":133.97},{"c":134.745,"h":134.89,"l":133.8,"n":206,"o":133.8,"t":"2026-10-22T15:15:00Z","v":11529,"vw":134.593352},{"c":135.39,"h":135.39,"l":135.135,"n":46,"o":135.135,"t":"2026-10-22T15:20:00Z","v":701,"vw":135.301667},{"c":135.085,"h":135.15,"l":135.06,"n":66,"o":135.15,"t":"2026-10-22T15:25:00Z","v":2088,"vw":135.082476},{"c":135.33,"h":135.695,"l":135.09,"n":149,"o":135.095,"t":"2026-10-22T15:30:00Z","v":5907,"vw":135.485786},{"c":135.705,"h":135.705,"l":135.705,"n":44,"o":135.705,"t":"2026-10-22T15:35:00Z","v":828,"vw":135.705},{"c":135.32,"h":135.8,"l":134.64,"n":216,"o":135.43,"t":"2026-10-22T15:40:00Z","v":5509,"vw":135.235592},{"c":135.57,"h":135.57,"l":135.34,"n":37,"o":135.34,"t":"2026-10-22T15:45:00Z","v":548,"vw":135.481667},{"c":135.73,"h":135.73,"l":135.73,"n":43,"o":135.73,"t":"2026-10-22T15:50:00Z","v":655,"vw":135.73},{"c":135.9,"h":136.11,"l":135.865,"n":39,"o":135.865,"t":"2026-10-22T15:55:00Z","v":952,"vw":135.925},{"c":136.37,"h":136.57,"l":136.3,"n":57,"o":136.5075,"t":"2026-10-22T16:00:00Z","v":1167,"vw":136.450298},{"c":136.6384,"h":136.6384,"l":136.16,"n":122,"o":136.16,"t":"2026-10-22T16:05:00Z","v":3189,"vw":136.474742},{"c":136.6,"h":136.62,"l":136.2588,"n":32,"o":136.2588,"t":"2026-10-22T16:10:00Z","v":2841,"vw":136.367779},{"c":136.68,"h":136.7625,"l":136.68,"n":71,"o":136.705,"t":"2026-10-22T16:15:00Z","v":1376,"vw":136.718933},{"c":136.7,"h":136.71,"l":136.55,"n":75,"o":136.7,"t":"2026-10-22T16:20:00Z","v":2602,"vw":136.684027},{"c":136.33,"h":136.705,"l":136.33,"n":85,"o":136.705,"t":"2026-10-22T16:25:00Z","v":2267,"vw":136.498846},{"c":136.32,"h":136.32,"l":136.32,"n":14,"o":136.32,"t":"2026-10-22T16:30:00Z","v":232,"vw":136.32},{"c":136.355,"h":136.54,"l":136.355,"n":65,"o":136.375,"t":"2026-10-22T16:35:00Z","v":1354,"vw":136.41},{"c":135.95,"h":136.6,"l":135.83,"n":152,"o":136.35,"t":"2026-10-22T16:40:00Z","v":4704,"vw":136.148895},{"c":135.28,"h":135.82,"l":135.28,"n":87,"o":135.82,"t":"2026-10-22T16:45:00Z","v":1539,"vw":135.575},{"c":135.75,"h":135.75,"l":135.49,"n":135,"o":135.49,"t":"2026-10-22T16:50:00Z","v":2657,"vw":135.636376},{"c":135.84,"h":135.84,"l":135.83,"n":61,"o":135.83,"t":"2026-10-22T16:55:00Z","v":661,"vw":135.836024},{"c":135.785,"h":136.06,"l":135.64,"n":69,"o":136.055,"t":"2026-10-22T17:00:00Z","v":2130,"vw":135.874375},{"c":135.69,"h":135.735,"l":135.69,"n":52,"o":135.735,"t":"2026-10-22T17:05:00Z","v":1023,"vw":135.716081},{"c":135.815,"h":135.9,"l":135.7675,"n":89,"o":135.815,"t":"2026-10-22T17:10:00Z","v":1707,"vw":135.813998},{"c":135.6725,"h":135.675,"l":135.67,"n":54,"o":135.675,"t":"2026-10-22T17:15:00Z","v":758,"vw":135.672508},{"c":135.42,"h":135.8205,"l":135.42,"n":123,"o":135.82,"t":"2026-10-22T17:20:00Z","v":4136,"vw":135.737612},{"c":135.375,"h":135.375,"l":135.375,"n":28,"o":135.375,"t":"2026-10-22T17:25:00Z","v":425,"vw":135.375},{"c":135.83,"h":135.83,"l":135.38,"n":112,"o":135.38,"t":"2026-10-22T17:30:00Z","v":1563,"vw":135.505225},{"c":135.71,"h":135.93,"l":135.685,"n":25,"o":135.93,"t":"2026-10-22T17:35:00Z","v":1181,"vw":135.733125},{"c":135.415,"h":135.415,"l":135.415,"n":17,"o":135.415,"t":"2026-10-22T17:40:00Z","v":163,"vw":135.415},{"c":135.185,"h":135.22,"l":135.12,"n":106,"o":135.13,"t":"2026-10-22T17:45:00Z","v":2573,"vw":135.169707},{"c":135.355,"h":135.355,"l":135.096,"n":93,"o":135.185,"t":"2026-10-22T17:50:00Z","v":4271,"vw":135.129437},{"c":135.125,"h":135.425,"l":135.125,"n":57,"o":135.16,"t":"2026-10-22T17:55:00Z","v":3407,"vw":135.176264},{"c":134.31,"h":134.78,"l":133.89,"n":114,"o":134.78,"t":"2026-10-22T18:00:00Z","v":3342,"vw":134.307536},{"c":134.65,"h":134.65,"l":134.27,"n":91,"o":134.27,"t":"2026-10-22T18:05:00Z","v":1424,"vw":134.429424},{"c":134.44,"h":134.775,"l":134.44,"n":87,"o":134.685,"t":"2026-10-22T18:10:00Z","v":1351,"vw":134.657083},{"c":134.505,"h":134.505,"l":134.36,"n":93,"o":134.36,"t":"2026-10-22T18:15:00Z","v":868,"vw":134.472462},{"c":134.51,"h":134.79,"l":134.505,"n":119,"o":134.505,"t":"2026-10-22T18:20:00Z","v":2796,"vw":134.637665},{"c":134.28,"h":134.46,"l":134.2,"n":128,"o":134.46,"t":"2026-10-22T18:25:00Z","v":2414,"vw":134.276818},{"c":134.6,"h":134.63,"l":134.33,"n":158,"o":134.37,"t":"2026-10-22T18:30:00Z","v":3841,"vw":134.438721},{"c":134.59,"h":134.605,"l":134.42,"n":64,"o":134.605,"t":"2026-10-22T18:35:00Z","v":1464,"vw":134.509444},{"c":134.4,"h":134.4,"l":134.4,"n":32,"o":134.4,"t":"2026-10-22T18:40:00Z","v":907,"vw":134.4},{"c":134.54,"h":134.555,"l":134.535,"n":74,"o":134.535,"t":"2026-10-22T18:45:00Z","v":1674,"vw":134.5455},{"c":134.3925,"h":134.475,"l":134.23,"n":80,"o":134.23,"t":"2026-10-22T18:50:00Z","v":1534,"vw":134.413552},{"c":134.3675,"h":134.3675,"l":134.15,"n":38,"o":134.15,"t":"2026-10-22T18:55:00Z","v":995,"vw":134.225994},{"c":134.14,"h":134.165,"l":133.875,"n":179,"o":134.15,"t":"2026-10-22T19:00:00Z","v":4974,"vw":134.054239},{"c":134.25,"h":134.25,"l":134.24,"n":74,"o":134.245,"t":"2026-10-22T19:05:00Z","v":1310,"vw":134.245353},{"c":134.79,"h":134.8,"l":134.11,"n":190,"o":134.15,"t":"2026-10-22T19:10:00Z","v":4038,"vw":134.495937},{"c":134.62,"h":134.65,"l":134.61,"n":30,"o":134.65,"t":"2026-10-22T19:15:00Z","v":1303,"vw":134.622079},{"c":135.1,"h":135.18,"l":134.745,"n":236,"o":134.745,"t":"2026-10-22T19:20:00Z","v":22081,"vw":134.953889},{"c":135.305,"h":135.305,"l":135.01,"n":61,"o":135.24,"t":"2026-10-22T19:25:00Z","v":1535,"vw":135.195435},{"c":135.34,"h":135.47,"l":135.14,"n":253,"o":135.3,"t":"2026-10-22T19:30:00Z","v":7022,"vw":135.320307},{"c":135.67,"h":135.68,"l":135.19,"n":169,"o":135.19,"t":"2026-10-22T19:35:00Z","v":5018,"vw":135.462046},{"c":135.75,"h":135.89,"l":135.485,"n":224,"o":135.75,"t":"2026-10-22T19:40:00Z","v":6520,"vw":135.704574},{"c":135.93,"h":136.03,"l":135.61,"n":385,"o":135.755,"t":"2026-10-22T19:45:00Z","v":13026,"vw":135.781724},{"c":136.6,"h":136.76,"l":136.04,"n":413,"o":136.04,"t":"2026-10-22T19:50:00Z","v":13377,"vw":136.463541},{"c":136.76,"h":137.05,"l":136.28,"n":1038,"o":136.62,"t":"2026-10-22T19:55:00Z","v":36734,"vw":136.694635},{"c":135.33,"h":136.66,"l":135.33,"n":31,"o":136.66,"t":"2026-10-22T20:00:00Z","v":50098,"vw":136.657221}],"history":[{"c":175.03,"h":177.74,"l":173.27,"n":3283,"o":177.74,"t":"2024-10-21T04:00:00Z","v":64359,"vw":175.069499},{"c":172,"h":174.63,"l":171.43,"n":4703,"o":174.63,"t":"2024-10-22T04:00:00Z","v":111814,"vw":172.388488},{"c":171.92,"h":172.435,"l":169.84,"n":4180,"o":171.12,"t":"2024-10-23T04:00:00Z","v":78000,"vw":171.491044},{"c":172.7,"h":173.295,"l":171.12,"n":4596,"o":172.37,"t":"2024-10-24T04:00:00Z","v":117342,"vw":172.693343},{"c":173.02,"h":176.2,"l":172.36,"n":4160,"o":174.45,"t":"2024-10-25T04:00:00Z","v":108807,"vw":173.145811},{"c":176.25,"h":177.69,"l":174.805,"n":4794,"o":174.9,"t":"2024-10-28T04:00:00Z","v":104269,"vw":176.239262},{"c":177.22,"h":177.41,"l":173.01,"n":4580,"o":174.77,"t":"2024-10-29T04:00:00Z","v":87396,"vw":176.770482},{"c":173.65,"h":179.09,"l":173.48,"n":4073,"o":176.07,"t":"2024-10-30T04:00:00Z","v":102610,"vw":174.51691},{"c":170.24,"h":173.65,"l":169.45,"n":4765,"o":173.65,"t":"2024-10-31T04:00:00Z","v":209348,"vw":170.692041},{"c":174.22,"h":174.92,"l":170.57,"n":7013,"o":171.47,"t":"2024-11-01T04:00:00Z","v":213634,"vw":173.943919},{"c":174.17,"h":175.92,"l":172.6,"n":6082,"o":173.53,"t":"2024-11-04T05:00:00Z","v":159811,"vw":174.242457},{"c":164.67,"h":165.58,"l":154.16,"n":12695,"o":159.69,"t":"2024-11-05T05:00:00Z","v":372178,"vw":161.962648},{"c":181.94,"h":184.11,"l":171.93,"n":13875,"o":174.14,"t":"2024-11-06T05:00:00Z","v":370082,"vw":180.771548},{"c":181.52,"h":182.69,"l":178.73,"n":8466,"o":182.55,"t":"2024-11-07T05:00:00Z","v":169551,"vw":181.457591},{"c":182.65,"h":183.375,"l":179.865,"n":7102,"o":182.08,"t":"2024-11-08T05:00:00Z","v":144461,"vw":182.292215},{"c":178.76,"h":183.85,"l":178.02,"n":6598,"o":183.85,"t":"2024-11-11T05:00:00Z","v":140229,"vw":179.671046},{"c":174.71,"h":179.68,"l":173.99,"n":6229,"o":178.62,"t":"2024-11-12T05:00:00Z","v":146510,"vw":175.351054},{"c":170.17,"h":175.92,"l":170.09,"n":6516,"o":175.46,"t":"2024-11-13T05:00:00Z","v":186412,"vw":170.922524},{"c":169.71,"h":171.81,"l":168.08,"n":6939,"o":169.01,"t":"2024-11-14T05:00:00Z","v":290406,"vw":169.721069},{"c":168.19,"h":170.95,"l":167.52,"n":6528,"o":170.16,"t":"2024-11-15T05:00:00Z","v":210792,"vw":168.544806},{"c":165.77,"h":168.39,"l":165.42,"n":7226,"o":168.39,"t":"2024-11-18T05:00:00Z","v":197259,"vw":166.019866},{"c":165.72,"h":166.66,"l":162.4,"n":6083,"o":163.27,"t":"2024-11-19T05:00:00Z","v":377782,"vw":165.325357},{"c":164.94,"h":165.43,"l":163.52,"n":5996,"o":164.52,"t":"2024-11-20T05:00:00Z","v":226199,"vw":164.814066},{"c":164.72,"h":166.84,"l":164.59,"n":8877,"o":166.3,"t":"2024-11-21T05:00:00Z","v":321576,"vw":165.56374},{"c":169.79,"h":170.22,"l":164.17,"n":8763,"o":165.35,"t":"2024-11-22T05:00:00Z","v":332931,"vw":168.016228},{"c":173.43,"h":175.83,"l":172.12,"n":8037,"o":172.2,"t":"2024-11-25T05:00:00Z","v":347427,"vw":173.804316},{"c":166.62,"h":173.41,"l":166.27,"n":7129,"o":173.41,"t":"2024-11-26T05:00:00Z","v":189614,"vw":167.755602},{"c":164.03,"h":168.055,"l":163.61,"n":6036,"o":166.81,"t":"2024-11-27T05:00:00Z","v":168543,"vw":164.404262},{"c":166.98,"h":167.14,"l":165.46,"n":3560,"o":165.49,"t":"2024-11-29T05:00:00Z","v":114866,"vw":166.779961},{"c":169.14,"h":170.085,"l":165.505,"n":8338,"o":166.71,"t":"2024-12-02T05:00:00Z","v":166880,"vw":168.847813},{"c":168.29,"h":169.26,"l":167.31,"n":4465,"o":169.26,"t":"2024-12-03T05:00:00Z","v":100569,"vw":168.110031},{"c":170.4,"h":171.005,"l":168.58,"n":5990,"o":169.29,"t":"2024-12-04T05:00:00Z","v":179262,"vw":170.184174},{"c":166.26,"h":171.13,"l":165.8,"n":6017,"o":170.4,"t":"2024-12-05T05:00:00Z","v":176125,"vw":166.775379},{"c":165.71,"h":168.12,"l":164.96,"n":6603,"o":167.69,"t":"2024-12-06T05:00:00Z","v":157793,"vw":166.041853},{"c":166.07,"h":169.035,"l":165.3,"n":6501,"o":167.36,"t":"2024-12-09T05:00:00Z","v":187712,"vw":166.510764},{"c":165.77,"h":168.17,"l":163.64,"n":6585,"o":166.38,"t":"2024-12-10T05:00:00Z","v":234272,"vw":165.989037},{"c":166.87,"h":169.635,"l":166.27,"n":5389,"o":167.19,"t":"2024-12-11T05:00:00Z","v":156076,"vw":167.217838},{"c":167.3,"h":168.04,"l":166.135,"n":4291,"o":166.54,"t":"2024-12-12T05:00:00Z","v":104820,"vw":167.168955},{"c":166.2,"h":167.3,"l":164.63,"n":5025,"o":166.77,"t":"2024-12-13T05:00:00Z","v":145273,"vw":166.203383},{"c":171.19,"h":173.16,"l":164.46,"n":7949,"o":165.49,"t":"2024-12-16T05:00:00Z","v":226161,"vw":171.169433},{"c":165.65,"h":171.31,"l":164.98,"n":7011,"o":169.59,"t":"2024-12-17T05:00:00Z","v":169182,"vw":165.847444},{"c":156.41,"h":167.85,"l":154.66,"n":7088,"o":166.33,"t":"2024-12-18T05:00:00Z","v":232598,"vw":159.943058},{"c":153.46,"h":159,"l":153.07,"n":9517,"o":157.17,"t":"2024-12-19T05:00:00Z","v":346817,"vw":154.873714},{"c":153.5,"h":155.28,"l":151.03,"n":8394,"o":151.64,"t":"2024-12-20T05:00:00Z","v":577136,"vw":153.36408},{"c":153.82,"h":155,"l":151.99,"n":6466,"o":152.89,"t":"2024-12-23T05:00:00Z","v":191924,"vw":153.566852},{"c":155.56,"h":155.88,"l":152.75,"n":2091,"o":153.85,"t":"2024-12-24T05:00:00Z","v":44572,"vw":155.286912},{"c":156.42,"h":157.11,"l":154.32,"n":3313,"o":154.32,"t":"2024-12-26T05:00:00Z","v":79785,"vw":156.215135},{"c":154.74,"h":156.88,"l":152.41,"n":5627,"o":155.41,"t":"2024-12-27T05:00:00Z","v":127187,"vw":154.350166},{"c":152.29,"h":153.45,"l":150.39,"n":3715,"o":152.76,"t":"2024-12-30T05:00:00Z","v":70857,"vw":152.351488},{"c":152.77,"h":154.73,"l":151.91,"n":3643,"o":152.87,"t":"2024-12-31T05:00:00Z","v":74350,"vw":152.702944},{"c":150.93,"h":155.34,"l":150.38,"n":5532,"o":154.49,"t":"2025-01-02T05:00:00Z","v":108763,"vw":151.433822},{"c":152,"h":152.805,"l":150.33,"n":5865,"o":151.51,"t":"2025-01-03T05:00:00Z","v":125526,"vw":151.880318},{"c":150.75,"h":155.39,"l":150,"n":8602,"o":152.65,"t":"2025-01-06T05:00:00Z","v":263201,"vw":151.474494},{"c":150.72,"h":153.14,"l":149.24,"n":9669,"o":150.94,"t":"2025-01-07T05:00:00Z","v":391754,"vw":150.897768},{"c":151.73,"h":153.34,"l":145.02,"n":7356,"o":148.99,"t":"2025-01-08T05:00:00Z","v":221028,"vw":150.572024},{"c":147.48,"h":150.12,"l":146.5,"n":7672,"o":147.79,"t":"2025-01-10T05:00:00Z","v":230149,"vw":147.564658},{"c":146.18,"h":146.63,"l":143.18,"n":6175,"o":145.14,"t":"2025-01-13T05:00:00Z","v":235853,"vw":145.193904},{"c":148.22,"h":149.04,"l":145.68,"n":7029,"o":146.58,"t":"2025-01-14T05:00:00Z","v":172614,"vw":147.546978},{"c":149.14,"h":151.5,"l":144.98,"n":6427,"o":151.5,"t":"2025-01-15T05:00:00Z","v":214316,"vw":147.853292},{"c":147.66,"h":149.89,"l":147.38,"n":4958,"o":149.89,"t":"2025-01-16T05:00:00Z","v":138842,"vw":148.301692},{"c":149.63,"h":150.38,"l":148.03,"n":6522,"o":149.7,"t":"2025-01-17T05:00:00Z","v":202809,"vw":149.379622},{"c":151.2,"h":151.785,"l":149.41,"n":6472,"o":150.9,"t":"2025-01-21T05:00:00Z","v":198084,"vw":151.000309},{"c":151,"h":154.1634,"l":150.86,"n":7547,"o":151.51,"t":"2025-01-22T05:00:00Z","v":246883,"vw":151.556833},{"c":149.67,"h":150.1595,"l":148.21,"n":7489,"o":149.96,"t":"2025-01-23T05:00:00Z","v":236512,"vw":149.200768},{"c":148.85,"h":150.41,"l":147.8649,"n":5376,"o":149.57,"t":"2025-01-24T05:00:00Z","v":193237,"vw":148.742231},{"c":145.74,"h":149.21,"l":144.525,"n":7209,"o":147.35,"t":"2025-01-27T05:00:00Z","v":157914,"vw":146.293648},{"c":148.14,"h":148.56,"l":145.04,"n":7235,"o":145.34,"t":"2025-01-28T05:00:00Z","v":275866,"vw":147.45745},{"c":147.75,"h":149.275,"l":147.22,"n":6137,"o":147.39,"t":"2025-01-29T05:00:00Z","v":232828,"vw":147.952251},{"c":149.07,"h":150.71,"l":148.01,"n":5335,"o":149.36,"t":"2025-01-30T05:00:00Z","v":145431,"vw":149.29288},{"c":149.66,"h":151.9,"l":148.76,"n":6271,"o":149.47,"t":"2025-01-31T05:00:00Z","v":203379,"vw":149.845188},{"c":147.03,"h":148.6426,"l":143.955,"n":6499,"o":146.05,"t":"2025-02-03T05:00:00Z","v":198608,"vw":147.097025},{"c":147.87,"h":148.175,"l":144.49,"n":7020,"o":146.18,"t":"2025-02-04T05:00:00Z","v":262739,"vw":146.636242},{"c":148.84,"h":149.115,"l":147.375,"n":4734,"o":148.96,"t":"2025-02-05T05:00:00Z","v":120334,"vw":148.619456},{"c":148.61,"h":150.48,"l":147.38,"n":5428,"o":149.32,"t":"2025-02-06T05:00:00Z","v":121245,"vw":148.652177},{"c":146.41,"h":149.455,"l":145.12,"n":4516,"o":149.05,"t":"2025-02-07T05:00:00Z","v":103844,"vw":146.404857},{"c":147.66,"h":148.12,"l":144.98,"n":6083,"o":146.76,"t":"2025-02-10T05:00:00Z","v":162825,"vw":147.333461},{"c":146.53,"h":148.5,"l":145.98,"n":4781,"o":146,"t":"2025-02-11T05:00:00Z","v":127988,"vw":146.595077},{"c":147.76,"h":148.165,"l":142.81,"n":6134,"o":144.39,"t":"2025-02-12T05:00:00Z","v":169596,"vw":146.93978},{"c":146.38,"h":148.805,"l":146.19,"n":6107,"o":148.48,"t":"2025-02-13T05:00:00Z","v":166967,"vw":146.968979},{"c":143.17,"h":147.68,"l":142.835,"n":6308,"o":147.13,"t":"2025-02-14T05:00:00Z","v":202662,"vw":143.918734},{"c":143.99,"h":144.465,"l":140.5325,"n":8738,"o":143.05,"t":"2025-02-18T05:00:00Z","v":330566,"vw":143.540582},{"c":145.2,"h":145.23,"l":142.39,"n":6845,"o":142.74,"t":"2025-02-19T05:00:00Z","v":201536,"vw":144.369208},{"c":142.8,"h":144.57,"l":142.24,"n":7197,"o":144.53,"t":"2025-02-20T05:00:00Z","v":203069,"vw":143.12181},{"c":140.51,"h":145.9,"l":139.78,"n":7697,"o":144.31,"t":"2025-02-21T05:00:00Z","v":243354,"vw":141.434288},{"c":138.3,"h":141.015,"l":138.15,"n":14461,"o":140.99,"t":"2025-02-24T05:00:00Z","v":553779,"vw":139.371861},{"c":148.25,"h":149.79,"l":137.91,"n":16034,"o":139.97,"t":"2025-02-25T05:00:00Z","v":716277,"vw":145.591574},{"c":149.3,"h":153.2,"l":148.495,"n":14202,"o":148.5,"t":"2025-02-26T05:00:00Z","v":517006,"vw":150.41883},{"c":145.33,"h":150.18,"l":145.105,"n":8254,"o":148.89,"t":"2025-02-27T05:00:00Z","v":207101,"vw":145.97013},{"c":144.64,"h":146.27,"l":143.615,"n":9525,"o":145.49,"t":"2025-02-28T05:00:00Z","v":281383,"vw":144.733183},{"c":143.37,"h":146.48,"l":142.205,"n":11707,"o":144.1,"t":"2025-03-03T05:00:00Z","v":321220,"vw":144.063972},{"c":139.83,"h":142.36,"l":136.0225,"n":11151,"o":142.36,"t":"2025-03-04T05:00:00Z","v":300155,"vw":138.909042},{"c":142.67,"h":142.765,"l":138.61,"n":6767,"o":140.65,"t":"2025-03-05T05:00:00Z","v":182366,"vw":141.556426},{"c":141.97,"h":144.08,"l":139.55,"n":6141,"o":140.94,"t":"2025-03-06T05:00:00Z","v":165612,"vw":142.217082},{"c":142.99,"h":143.87,"l":139.345,"n":7429,"o":141.46,"t":"2025-03-07T05:00:00Z","v":189280,"vw":142.192558},{"c":140.75,"h":143.46,"l":138.96,"n":9769,"o":141.83,"t":"2025-03-10T04:00:00Z","v":252309,"vw":141.371811},{"c":136.54,"h":140.75,"l":136.46,"n":10405,"o":140.75,"t":"2025-03-11T04:00:00Z","v":296641,"vw":137.623173},{"c":134.97,"h":137.85,"l":134.69,"n":8220,"o":137.23,"t":"2025-03-12T04:00:00Z","v":239586,"vw":136.038378},{"c":134.47,"h":135.98,"l":133.17,"n":6414,"o":134.76,"t":"2025-03-13T04:00:00Z","v":202441,"vw":134.395499},{"c":136.07,"h":136.615,"l":134.62,"n":7562,"o":136.3,"t":"2025-03-14T04:00:00Z","v":186492,"vw":135.91311},{"c":137.98,"h":138.68,"l":134.11,"n":5555,"o":135.84,"t":"2025-03-17T04:00:00Z","v":137987,"vw":137.337583},{"c":136.02,"h":138.32,"l":135.12,"n":7338,"o":137,"t":"2025-03-18T04:00:00Z","v":224248,"vw":136.452225},{"c":136.67,"h":137.775,"l":135.03,"n":7378,"o":136.96,"t":"2025-03-19T04:00:00Z","v":222987,"vw":136.62596},{"c":134.205,"h":137,"l":133.91,"n":8516,"o":135.35,"t":"2025-03-20T04:00:00Z","v":247665,"vw":134.925927},{"c":133.52,"h":134.105,"l":131.025,"n":8747,"o":132.63,"t":"2025-03-21T04:00:00Z","v":565589,"vw":133.099767},{"c":137.51,"h":137.81,"l":135,"n":6180,"o":135.66,"t":"2025-03-24T04:00:00Z","v":150852,"vw":137.052416},{"c":136.82,"h":137.74,"l":136.145,"n":6772,"o":137.13,"t":"2025-03-25T04:00:00Z","v":176916,"vw":136.884056},{"c":135.19,"h":137.37,"l":133.13,"n":6628,"o":137.03,"t":"2025-03-26T04:00:00Z","v":176475,"vw":135.205425},{"c":132.53,"h":136.64,"l":132.37,"n":6507,"o":134.68,"t":"2025-03-27T04:00:00Z","v":164444,"vw":133.214297},{"c":129.08,"h":133.98,"l":128.16,"n":8238,"o":132.53,"t":"2025-03-28T04:00:00Z","v":231494,"vw":129.501135},{"c":127.87,"h":129.16,"l":125.42,"n":6488,"o":128.03,"t":"2025-03-31T04:00:00Z","v":313765,"vw":127.553041},{"c":127.5,"h":128.715,"l":125.87,"n":7857,"o":127.12,"t":"2025-04-01T04:00:00Z","v":190860,"vw":127.396412},{"c":128.65,"h":128.95,"l":125.77,"n":9594,"o":125.77,"t":"2025-04-02T04:00:00Z","v":354983,"vw":127.911605},{"c":115.73,"h":124.25,"l":115.58,"n":10124,"o":122.23,"t":"2025-04-03T04:00:00Z","v":316041,"vw":117.560679},{"c":104.12,"h":112,"l":103.71,"n":30922,"o":110.37,"t":"2025-04-04T04:00:00Z","v":1351813,"vw":105.877982},{"c":105,"h":109.12,"l":98.76,"n":23008,"o":101.51,"t":"2025-04-07T04:00:00Z","v":1040135,"vw":104.447947},{"c":102.65,"h":110.76,"l":100.69,"n":17414,"o":110.76,"t":"2025-04-08T04:00:00Z","v":593559,"vw":104.90198},{"c":117.84,"h":119.103,"l":101.595,"n":18211,"o":102.3,"t":"2025-04-09T04:00:00Z","v":868330,"vw":110.77814},{"c":111,"h":116.88,"l":108.65,"n":14545,"o":113.38,"t":"2025-04-10T04:00:00Z","v":587602,"vw":111.047333},{"c":112.39,"h":113.63,"l":106.72,"n":11796,"o":110.16,"t":"2025-04-11T04:00:00Z","v":412445,"vw":111.048046},{"c":114.48,"h":115.46,"l":111.515,"n":11798,"o":114.75,"t":"2025-04-14T04:00:00Z","v":442080,"vw":113.922113},{"c":114.09,"h":116.39,"l":112.9683,"n":8814,"o":115.82,"t":"2025-04-15T04:00:00Z","v":294939,"vw":114.597558},{"c":114.02,"h":114.663,"l":112.06,"n":11260,"o":112.67,"t":"2025-04-16T04:00:00Z","v":385419,"vw":113.40134},{"c":114.58,"h":115.7599,"l":113.235,"n":7961,"o":114.33,"t":"2025-04-17T04:00:00Z","v":293911,"vw":114.568368},{"c":110.54,"h":113.345,"l":109.13,"n":7954,"o":112.54,"t":"2025-04-21T04:00:00Z","v":238161,"vw":110.517392},{"c":112.82,"h":114.78,"l":111.44,"n":7443,"o":112.25,"t":"2025-04-22T04:00:00Z","v":234243,"vw":112.826614},{"c":115.34,"h":121.03,"l":115.175,"n":8162,"o":116.88,"t":"2025-04-23T04:00:00Z","v":219619,"vw":116.766531},{"c":120.55,"h":121.1025,"l":115.33,"n":7218,"o":115.93,"t":"2025-04-24T04:00:00Z","v":231338,"vw":119.780115},{"c":119.74,"h":119.93,"l":117.71,"n":5940,"o":119.3,"t":"2025-04-25T04:00:00Z","v":123481,"vw":119.420075},{"c":118.55,"h":124.515,"l":117.46,"n":9964,"o":119.74,"t":"2025-04-28T04:00:00Z","v":245880,"vw":118.965648},{"c":117.71,"h":119.19,"l":116.84,"n":9385,"o":118.01,"t":"2025-04-29T04:00:00Z","v":257718,"vw":118.114079},{"c":118.86,"h":119.32,"l":114.53,"n":8631,"o":116.14,"t":"2025-04-30T04:00:00Z","v":246112,"vw":118.177228},{"c":120.79,"h":122.185,"l":117.525,"n":7929,"o":119.62,"t":"2025-05-01T04:00:00Z","v":194266,"vw":120.904586},{"c":121.98,"h":124.79,"l":120.83,"n":11347,"o":124,"t":"2025-05-02T04:00:00Z","v":404141,"vw":122.773261},{"c":120.01,"h":122.665,"l":119.81,"n":9799,"o":120.01,"t":"2025-05-05T04:00:00Z","v":312571,"vw":120.806589},{"c":117.69,"h":119.5,"l":99.07,"n":19919,"o":99.07,"t":"2025-05-06T04:00:00Z","v":616177,"vw":116.146816},{"c":118.91,"h":119.69,"l":116.84,"n":11950,"o":118.59,"t":"2025-05-07T04:00:00Z","v":347878,"vw":118.524747},{"c":121.91,"h":123.55,"l":119.27,"n":9617,"o":121.08,"t":"2025-05-08T04:00:00Z","v":280645,"vw":122.086879},{"c":122.84,"h":123.625,"l":121.035,"n":9056,"o":122.74,"t":"2025-05-09T04:00:00Z","v":256887,"vw":122.458415},{"c":131.68,"h":133.12,"l":127.585,"n":12881,"o":128.27,"t":"2025-05-12T04:00:00Z","v":478314,"vw":131.686112},{"c":132.9,"h":133.2799,"l":130.1,"n":8420,"o":132,"t":"2025-05-13T04:00:00Z","v":241541,"vw":132.2381},{"c":131.41,"h":133.02,"l":130.55,"n":14854,"o":132,"t":"2025-05-14T04:00:00Z","v":648277,"vw":131.909867},{"c":129.59,"h":131.79,"l":127.92,"n":10367,"o":130.74,"t":"2025-05-15T04:00:00Z","v":333329,"vw":129.470224},{"c":131.17,"h":131.57,"l":128.27,"n":8702,"o":129.52,"t":"2025-05-16T04:00:00Z","v":264360,"vw":130.718134},{"c":129.26,"h":129.975,"l":128.77,"n":4757,"o":128.92,"t":"2025-05-19T04:00:00Z","v":117015,"vw":129.360957},{"c":128.31,"h":129.25,"l":127.32,"n":6285,"o":128.54,"t":"2025-05-20T04:00:00Z","v":166081,"vw":128.236993},{"c":122.97,"h":127.29,"l":122.49,"n":9028,"o":126.69,"t":"2025-05-21T04:00:00Z","v":357720,"vw":124.433748},{"c":121.9,"h":124.09,"l":121.61,"n":8316,"o":122.94,"t":"2025-05-22T04:00:00Z","v":314032,"vw":122.714633},{"c":120.13,"h":120.61,"l":118.22,"n":11279,"o":118.4,"t":"2025-05-23T04:00:00Z","v":344006,"vw":119.709386},{"c":123.32,"h":123.95,"l":120.92,"n":8488,"o":122.13,"t":"2025-05-27T04:00:00Z","v":214259,"vw":123.036162},{"c":122.07,"h":124.3,"l":121.77,"n":5666,"o":123.81,"t":"2025-05-28T04:00:00Z","v":147949,"vw":122.615905},{"c":124.32,"h":124.62,"l":123.18,"n":6328,"o":123.4,"t":"2025-05-29T04:00:00Z","v":183133,"vw":124.078136},{"c":123.82,"h":124.47,"l":122.345,"n":8300,"o":123.73,"t":"2025-05-30T04:00:00Z","v":314549,"vw":123.770005},{"c":121.92,"h":123.415,"l":120.935,"n":7983,"o":123.14,"t":"2025-06-02T04:00:00Z","v":178832,"vw":121.89593},{"c":125.74,"h":125.91,"l":121.91,"n":7441,"o":121.99,"t":"2025-06-03T04:00:00Z","v":194514,"vw":125.262078},{"c":126.65,"h":127.41,"l":124.95,"n":5680,"o":125.93,"t":"2025-06-04T04:00:00Z","v":161704,"vw":126.525411},{"c":126.33,"h":127.67,"l":125.44,"n":5161,"o":126.71,"t":"2025-06-05T04:00:00Z","v":120328,"vw":126.440763},{"c":127.42,"h":128.81,"l":126.93,"n":4390,"o":128.2,"t":"2025-06-06T04:00:00Z","v":126045,"vw":127.614193},{"c":128.7,"h":130.16,"l":128.05,"n":8264,"o":128.56,"t":"2025-06-09T04:00:00Z","v":210479,"vw":129.129506},{"c":129.67,"h":130.675,"l":127.2801,"n":6400,"o":129.59,"t":"2025-06-10T04:00:00Z","v":143761,"vw":129.617395},{"c":127.76,"h":131.35,"l":126.535,"n":6712,"o":130.43,"t":"2025-06-11T04:00:00Z","v":218992,"vw":127.884525},{"c":126.08,"h":127.641,"l":125.75,"n":6584,"o":126.85,"t":"2025-06-12T04:00:00Z","v":249432,"vw":126.682243},{"c":122.2,"h":124.92,"l":121.23,"n":7014,"o":124.115,"t":"2025-06-13T04:00:00Z","v":216461,"vw":122.480314},{"c":124.29,"h":124.925,"l":122.82,"n":7635,"o":123.68,"t":"2025-06-16T04:00:00Z","v":197041,"vw":124.207954},{"c":122.29,"h":125.38,"l":122.205,"n":6898,"o":123.03,"t":"2025-06-17T04:00:00Z","v":198780,"vw":123.01802},{"c":122.15,"h":123.875,"l":121.41,"n":6805,"o":122.27,"t":"2025-06-18T04:00:00Z","v":209997,"vw":122.30136},{"c":120.56,"h":124.92,"l":120.26,"n":6043,"o":123.07,"t":"2025-06-20T04:00:00Z","v":344549,"vw":121.267052},{"c":122.73,"h":122.81,"l":119.54,"n":5523,"o":120.37,"t":"2025-06-23T04:00:00Z","v":143382,"vw":121.950304},{"c":126.27,"h":127.04,"l":123.04,"n":6808,"o":124.13,"t":"2025-06-24T04:00:00Z","v":176115,"vw":126.0675},{"c":125.65,"h":126.745,"l":124.29,"n":7626,"o":126.58,"t":"2025-06-25T04:00:00Z","v":180366,"vw":125.533919},{"c":127.45,"h":127.88,"l":119.17,"n":5690,"o":126.23,"t":"2025-06-26T04:00:00Z","v":171133,"vw":127.310772},{"c":130,"h":130.24,"l":126.39,"n":8721,"o":127.86,"t":"2025-06-27T04:00:00Z","v":548118,"vw":129.207175},{"c":128.93,"h":130.76,"l":126.995,"n":10712,"o":130.09,"t":"2025-06-30T04:00:00Z","v":428051,"vw":129.119536},{"c":130.82,"h":133.68,"l":127.62,"n":8479,"o":128.16,"t":"2025-07-01T04:00:00Z","v":242046,"vw":131.013712},{"c":132.85,"h":133.065,"l":130.4,"n":8370,"o":130.63,"t":"2025-07-02T04:00:00Z","v":251093,"vw":132.340155},{"c":133.33,"h":135.2615,"l":132.93,"n":6109,"o":134.69,"t":"2025-07-03T04:00:00Z","v":225533,"vw":133.996296},{"c":128.8,"h":134.5724,"l":128.0423,"n":10372,"o":132.07,"t":"2025-07-07T04:00:00Z","v":380540,"vw":130.66135},{"c":131.52,"h":131.92,"l":129.25,"n":9268,"o":129.67,"t":"2025-07-08T04:00:00Z","v":277621,"vw":131.251438},{"c":132.56,"h":133.18,"l":130.2496,"n":7593,"o":132.1,"t":"2025-07-09T04:00:00Z","v":223571,"vw":132.183475},{"c":133.77,"h":135.085,"l":130.5401,"n":5845,"o":132.47,"t":"2025-07-10T04:00:00Z","v":179986,"vw":134.000906},{"c":131.64,"h":132.8674,"l":131.2,"n":6084,"o":132.28,"t":"2025-07-11T04:00:00Z","v":185952,"vw":131.855532},{"c":126.62,"h":131.25,"l":125.99,"n":10025,"o":130.84,"t":"2025-07-14T04:00:00Z","v":303792,"vw":127.192094},{"c":124.72,"h":129.245,"l":123.9,"n":7505,"o":128.1,"t":"2025-07-15T04:00:00Z","v":214053,"vw":125.26905},{"c":125.1,"h":125.89,"l":122.97,"n":7503,"o":125.49,"t":"2025-07-16T04:00:00Z","v":273123,"vw":124.802147},{"c":126.06,"h":128.81,"l":124.91,"n":8727,"o":125.55,"t":"2025-07-17T04:00:00Z","v":228507,"vw":126.353184},{"c":122.96,"h":127.26,"l":122.05,"n":10845,"o":127.26,"t":"2025-07-18T04:00:00Z","v":352779,"vw":123.735226},{"c":122.66,"h":125.78,"l":122.33,"n":7947,"o":123.13,"t":"2025-07-21T04:00:00Z","v":227025,"vw":122.971991},{"c":124.1,"h":125.23,"l":122.14,"n":8862,"o":122.99,"t":"2025-07-22T04:00:00Z","v":245235,"vw":124.001473},{"c":126.51,"h":127.15,"l":124.29,"n":7045,"o":125.11,"t":"2025-07-23T04:00:00Z","v":193229,"vw":125.881918},{"c":125.17,"h":126.11,"l":123.85,"n":7477,"o":126.11,"t":"2025-07-24T04:00:00Z","v":186198,"vw":125.107278},{"c":127.21,"h":127.44,"l":124.79,"n":5945,"o":126.07,"t":"2025-07-25T04:00:00Z","v":170081,"vw":126.822002},{"c":124.63,"h":127.91,"l":124.55,"n":8477,"o":127.91,"t":"2025-07-28T04:00:00Z","v":282031,"vw":125.220691},{"c":123.82,"h":126.3,"l":123.12,"n":8720,"o":125.49,"t":"2025-07-29T04:00:00Z","v":198054,"vw":124.160707},{"c":123.24,"h":124.88,"l":121.79,"n":10223,"o":124.67,"t":"2025-07-30T04:00:00Z","v":322623,"vw":123.124876},{"c":123.02,"h":124.92,"l":122.24,"n":8542,"o":123.23,"t":"2025-07-31T04:00:00Z","v":233301,"vw":123.203933},{"c":120.1,"h":121.735,"l":117.58,"n":13751,"o":120.74,"t":"2025-08-01T04:00:00Z","v":334494,"vw":119.810122},{"c":124.01,"h":124.19,"l":119.86,"n":12242,"o":121.18,"t":"2025-08-04T04:00:00Z","v":376284,"vw":123.114032},{"c":115.7,"h":123.32,"l":113.72,"n":23470,"o":116.84,"t":"2025-08-05T04:00:00Z","v":1028474,"vw":116.639482},{"c":113.74,"h":117.0617,"l":113.38,"n":15076,"o":115.21,"t":"2025-08-06T04:00:00Z","v":584151,"vw":115.176694},{"c":113.73,"h":115.6,"l":112.2,"n":11141,"o":115.16,"t":"2025-08-07T04:00:00Z","v":379040,"vw":113.297029},{"c":115.67,"h":116.0399,"l":113.55,"n":10703,"o":114.15,"t":"2025-08-08T04:00:00Z","v":448198,"vw":115.121728},{"c":113.14,"h":115.93,"l":112.44,"n":12008,"o":115.51,"t":"2025-08-11T04:00:00Z","v":452797,"vw":113.71821},{"c":121.19,"h":121.28,"l":113.865,"n":12739,"o":114.42,"t":"2025-08-12T04:00:00Z","v":383135,"vw":119.925784},{"c":124.87,"h":125.89,"l":120.925,"n":15027,"o":122.4,"t":"2025-08-13T04:00:00Z","v":779210,"vw":124.484572},{"c":118.17,"h":123.71,"l":118.11,"n":13008,"o":123.11,"t":"2025-08-14T04:00:00Z","v":442790,"vw":119.90044},{"c":114.97,"h":119.28,"l":114.88,"n":13763,"o":118.62,"t":"2025-08-15T04:00:00Z","v":572495,"vw":115.664874},{"c":120.23,"h":120.61,"l":115.62,"n":10716,"o":115.62,"t":"2025-08-18T04:00:00Z","v":474854,"vw":119.022758},{"c":120.18,"h":122.17,"l":119.27,"n":9841,"o":120.76,"t":"2025-08-19T04:00:00Z","v":308209,"vw":120.477203},{"c":115.15,"h":119.63,"l":114.955,"n":8324,"o":119.54,"t":"2025-08-20T04:00:00Z","v":271245,"vw":115.787013},{"c":115.58,"h":116.24,"l":113.85,"n":9673,"o":114.16,"t":"2025-08-21T04:00:00Z","v":286641,"vw":115.110136},{"c":122.97,"h":123.22,"l":116.54,"n":12295,"o":116.78,"t":"2025-08-22T04:00:00Z","v":326560,"vw":121.965012},{"c":118.73,"h":122.51,"l":118.5,"n":8996,"o":121.91,"t":"2025-08-25T04:00:00Z","v":319574,"vw":119.576054},{"c":117.97,"h":119.88,"l":117.15,"n":8797,"o":119.16,"t":"2025-08-26T04:00:00Z","v":611812,"vw":118.281692},{"c":117.63,"h":118.04,"l":116.35,"n":13813,"o":117.11,"t":"2025-08-27T04:00:00Z","v":581201,"vw":117.457778},{"c":118.07,"h":119.15,"l":116.99,"n":10193,"o":118.52,"t":"2025-08-28T04:00:00Z","v":376836,"vw":118.113753},{"c":116.41,"h":118.435,"l":115.49,"n":11155,"o":118.06,"t":"2025-08-29T04:00:00Z","v":398343,"vw":116.827253},{"c":112.09,"h":116.4,"l":111.65,"n":10496,"o":114.94,"t":"2025-09-02T04:00:00Z","v":348675,"vw":112.61014},{"c":112.59,"h":112.67,"l":109.54,"n":11166,"o":111.7,"t":"2025-09-03T04:00:00Z","v":369123,"vw":111.176295},{"c":115.35,"h":115.35,"l":111.73,"n":8683,"o":112.85,"t":"2025-09-04T04:00:00Z","v":264551,"vw":114.320539},{"c":116.1,"h":118.13,"l":115.27,"n":8604,"o":116.41,"t":"2025-09-05T04:00:00Z","v":247311,"vw":115.891325},{"c":115.57,"h":116.18,"l":113.03,"n":10615,"o":116.18,"t":"2025-09-08T04:00:00Z","v":298769,"vw":115.214482},{"c":115.17,"h":115.57,"l":114.205,"n":8698,"o":115.57,"t":"2025-09-09T04:00:00Z","v":223894,"vw":114.909414},{"c":114.96,"h":115.955,"l":113.34,"n":7547,"o":114.89,"t":"2025-09-10T04:00:00Z","v":201705,"vw":114.7146},{"c":117.97,"h":118.3,"l":115.09,"n":8675,"o":115.53,"t":"2025-09-11T04:00:00Z","v":232580,"vw":117.710639},{"c":114.53,"h":117.6606,"l":114.22,"n":6817,"o":117.38,"t":"2025-09-12T04:00:00Z","v":199544,"vw":114.824041},{"c":113.78,"h":115.985,"l":113.561,"n":10588,"o":114.93,"t":"2025-09-15T04:00:00Z","v":361082,"vw":114.296665},{"c":114.26,"h":114.82,"l":113.18,"n":7240,"o":113.87,"t":"2025-09-16T04:00:00Z","v":223578,"vw":113.942307},{"c":112.97,"h":116.715,"l":111.685,"n":10443,"o":114.68,"t":"2025-09-17T04:00:00Z","v":381578,"vw":113.843452},{"c":117.22,"h":120.32,"l":113.43,"n":11771,"o":120.32,"t":"2025-09-18T04:00:00Z","v":420881,"vw":117.296216},{"c":114.69,"h":117.66,"l":114.22,"n":9427,"o":117.22,"t":"2025-09-19T04:00:00Z","v":663741,"vw":115.127956},{"c":113.18,"h":115.12,"l":112.87,"n":9178,"o":114.1,"t":"2025-09-22T04:00:00Z","v":267207,"vw":113.53646},{"c":110.28,"h":114.635,"l":109.99,"n":9594,"o":113.48,"t":"2025-09-23T04:00:00Z","v":311999,"vw":111.085071},{"c":105.33,"h":110.46,"l":105.24,"n":11635,"o":109.92,"t":"2025-09-24T04:00:00Z","v":385353,"vw":106.552305},{"c":102.77,"h":105.24,"l":102.06,"n":16657,"o":103.56,"t":"2025-09-25T04:00:00Z","v":815184,"vw":103.561463},{"c":101.03,"h":102.795,"l":100.42,"n":14796,"o":102.7,"t":"2025-09-26T04:00:00Z","v":528529,"vw":101.144167},{"c":100.05,"h":102.23,"l":99.94,"n":11092,"o":101.8,"t":"2025-09-29T04:00:00Z","v":391454,"vw":100.47825},{"c":100.15,"h":100.33,"l":98.955,"n":10559,"o":99.83,"t":"2025-09-30T04:00:00Z","v":488383,"vw":99.907588},{"c":100.82,"h":101.339,"l":99.41,"n":10122,"o":99.41,"t":"2025-10-01T04:00:00Z","v":320379,"vw":100.66643},{"c":103.25,"h":103.51,"l":100.655,"n":13123,"o":100.92,"t":"2025-10-02T04:00:00Z","v":385002,"vw":102.5212},{"c":104.53,"h":106.245,"l":103.81,"n":10277,"o":103.81,"t":"2025-10-03T04:00:00Z","v":377004,"vw":104.84856},{"c":104.32,"h":105.805,"l":102.475,"n":10396,"o":104.88,"t":"2025-10-06T04:00:00Z","v":465415,"vw":103.696796},{"c":100.97,"h":105.3,"l":100.74,"n":9521,"o":105.12,"t":"2025-10-07T04:00:00Z","v":281734,"vw":101.791136},{"c":102.695,"h":104.01,"l":100.83,"n":9930,"o":100.97,"t":"2025-10-08T04:00:00Z","v":539692,"vw":102.479376},{"c":105.42,"h":105.66,"l":101.825,"n":11347,"o":102.69,"t":"2025-10-09T04:00:00Z","v":377909,"vw":104.415907},{"c":99.96,"h":107.01,"l":99.84,"n":12286,"o":105.5,"t":"2025-10-10T04:00:00Z","v":427898,"vw":101.355728},{"c":103.12,"h":103.14,"l":100.41,"n":8283,"o":102.16,"t":"2025-10-13T04:00:00Z","v":273810,"vw":101.962561},{"c":105.35,"h":106.35,"l":99.96,"n":9477,"o":100.72,"t":"2025-10-14T04:00:00Z","v":219625,"vw":105.106124},{"c":105.7,"h":106.97,"l":105.25,"n":7515,"o":106.24,"t":"2025-10-15T04:00:00Z","v":331652,"vw":105.895312},{"c":106.61,"h":107.05,"l":105.29,"n":8420,"o":106.05,"t":"2025-10-16T04:00:00Z","v":254612,"vw":106.378908},{"c":105.56,"h":108.28,"l":104.7,"n":9011,"o":106.81,"t":"2025-10-17T04:00:00Z","v":297164,"vw":105.94975},{"c":108.43,"h":108.85,"l":105.885,"n":5736,"o":106.63,"t":"2025-10-20T04:00:00Z","v":137026,"vw":108.276682},{"c":113,"h":113.14,"l":108.59,"n":9082,"o":108.59,"t":"2025-10-21T04:00:00Z","v":295879,"vw":112.342062},{"c":116.48,"h":119.8,"l":112.85,"n":16878,"o":113.81,"t":"2025-10-22T04:00:00Z","v":575562,"vw":117.008607},{"c":118.82,"h":121,"l":116.6,"n":12570,"o":116.6,"t":"2025-10-23T04:00:00Z","v":471512,"vw":119.071848},{"c":128.65,"h":130.97,"l":120,"n":24540,"o":120,"t":"2025-10-24T04:00:00Z","v":1064595,"vw":127.445239},{"c":131.29,"h":131.67,"l":127.32,"n":21508,"o":128.83,"t":"2025-10-27T04:00:00Z","v":831917,"vw":129.979999},{"c":127.68,"h":131.325,"l":126,"n":18199,"o":131.29,"t":"2025-10-28T04:00:00Z","v":495621,"vw":127.998547},{"c":128.61,"h":131.26,"l":127.3,"n":13482,"o":127.3,"t":"2025-10-29T04:00:00Z","v":390742,"vw":129.34296},{"c":125.22,"h":130.28,"l":124.9508,"n":10558,"o":127.5,"t":"2025-10-30T04:00:00Z","v":300425,"vw":125.863603},{"c":127.01,"h":127.24,"l":124.14,"n":10763,"o":125.04,"t":"2025-10-31T04:00:00Z","v":311648,"vw":126.440609},{"c":135.86,"h":137.35,"l":126.39,"n":21013,"o":127.16,"t":"2025-11-03T05:00:00Z","v":909184,"vw":133.252713},{"c":129.33,"h":135.71,"l":125,"n":20842,"o":130.39,"t":"2025-11-04T05:00:00Z","v":695350,"vw":131.046662},{"c":132.48,"h":133.6,"l":128.06,"n":14099,"o":129.44,"t":"2025-11-05T05:00:00Z","v":445762,"vw":132.078638},{"c":107.26,"h":125,"l":106.4001,"n":48978,"o":123.76,"t":"2025-11-06T05:00:00Z","v":2773296,"vw":111.444063},{"c":105.45,"h":106.29,"l":101.44,"n":47919,"o":106.29,"t":"2025-11-07T05:00:00Z","v":3885212,"vw":103.757158},{"c":104,"h":107,"l":102.87,"n":19311,"o":107,"t":"2025-11-10T05:00:00Z","v":1198820,"vw":104.409584},{"c":106.76,"h":106.9,"l":101.53,"n":19690,"o":103.94,"t":"2025-11-11T05:00:00Z","v":1064407,"vw":105.094187},{"c":110.4,"h":113.09,"l":105.87,"n":21783,"o":107.54,"t":"2025-11-12T05:00:00Z","v":1920281,"vw":110.09734},{"c":108.76,"h":111.54,"l":107.61,"n":18353,"o":108.86,"t":"2025-11-13T05:00:00Z","v":1006571,"vw":109.586557},{"c":103.79,"h":108.23,"l":102.09,"n":19649,"o":106.61,"t":"2025-11-14T05:00:00Z","v":885873,"vw":104.321842},{"c":102.88,"h":105.21,"l":101.782,"n":12958,"o":103.21,"t":"2025-11-17T05:00:00Z","v":661698,"vw":103.490702},{"c":99.55,"h":102.69,"l":98.98,"n":14063,"o":102.69,"t":"2025-11-18T05:00:00Z","v":631635,"vw":100.449334},{"c":100.65,"h":101.325,"l":98.27,"n":11408,"o":99.48,"t":"2025-11-19T05:00:00Z","v":437372,"vw":100.20608},{"c":99.22,"h":103.805,"l":98.4201,"n":13011,"o":103.33,"t":"2025-11-20T05:00:00Z","v":618965,"vw":100.825715},{"c":106.51,"h":107.69,"l":99.42,"n":15014,"o":99.42,"t":"2025-11-21T05:00:00Z","v":746948,"vw":104.020698},{"c":108.74,"h":109.4799,"l":104.75,"n":12002,"o":106.57,"t":"2025-11-24T05:00:00Z","v":552166,"vw":108.517747},{"c":111.89,"h":112.895,"l":108.6,"n":9795,"o":108.78,"t":"2025-11-25T05:00:00Z","v":461633,"vw":110.486417},{"c":112.95,"h":113.6,"l":111.1645,"n":10781,"o":111.35,"t":"2025-11-26T05:00:00Z","v":410062,"vw":112.732676},{"c":113.66,"h":114.16,"l":112.55,"n":5712,"o":112.55,"t":"2025-11-28T05:00:00Z","v":152314,"vw":113.357435},{"c":111.48,"h":113.2299,"l":110.865,"n":9684,"o":111.15,"t":"2025-12-01T05:00:00Z","v":466157,"vw":111.780569},{"c":112.52,"h":113.79,"l":110.46,"n":8246,"o":112.46,"t":"2025-12-02T05:00:00Z","v":364646,"vw":112.309425},{"c":114.28,"h":115.82,"l":111.82,"n":10739,"o":111.82,"t":"2025-12-03T05:00:00Z","v":636118,"vw":114.332735},{"c":117.42,"h":117.42,"l":114.47,"n":8766,"o":114.98,"t":"2025-12-04T05:00:00Z","v":347015,"vw":116.499155},{"c":115.94,"h":118.71,"l":115,"n":7369,"o":117.03,"t":"2025-12-05T05:00:00Z","v":255713,"vw":116.608214},{"c":115.46,"h":117.635,"l":114.19,"n":10238,"o":116.89,"t":"2025-12-08T05:00:00Z","v":350889,"vw":115.421177},{"c":116.66,"h":119.2299,"l":114.98,"n":9662,"o":115.45,"t":"2025-12-09T05:00:00Z","v":364588,"vw":117.4793},{"c":119.97,"h":120.485,"l":116.6128,"n":9832,"o":117,"t":"2025-12-10T05:00:00Z","v":415478,"vw":118.726521},{"c":120.22,"h":121.95,"l":118.67,"n":8211,"o":120.02,"t":"2025-12-11T05:00:00Z","v":292792,"vw":120.112677},{"c":118.95,"h":120.7599,"l":117.93,"n":8353,"o":120.07,"t":"2025-12-12T05:00:00Z","v":375563,"vw":118.883864},{"c":119.41,"h":119.87,"l":117.5,"n":9634,"o":119.67,"t":"2025-12-15T05:00:00Z","v":373796,"vw":118.853244},{"c":121.36,"h":121.54,"l":118.41,"n":13197,"o":119.22,"t":"2025-12-16T05:00:00Z","v":629996,"vw":120.553735},{"c":119.81,"h":123.86,"l":119.55,"n":10620,"o":120.74,"t":"2025-12-17T05:00:00Z","v":795447,"vw":120.178005},{"c":121.17,"h":122.67,"l":119.36,"n":12630,"o":121.56,"t":"2025-12-18T05:00:00Z","v":576608,"vw":121.026733},{"c":119.35,"h":122.5,"l":119.12,"n":10253,"o":121.69,"t":"2025-12-19T05:00:00Z","v":761305,"vw":119.741397},{"c":120.24,"h":121.76,"l":118.42,"n":9922,"o":120.16,"t":"2025-12-22T05:00:00Z","v":401651,"vw":120.361631},{"c":122.36,"h":122.59,"l":119.3791,"n":9654,"o":119.85,"t":"2025-12-23T05:00:00Z","v":367177,"vw":121.614719},{"c":122.63,"h":123.4063,"l":120,"n":5505,"o":121.63,"t":"2025-12-24T05:00:00Z","v":173324,"vw":122.686801},{"c":122.72,"h":123.08,"l":122.09,"n":5960,"o":122.63,"t":"2025-12-26T05:00:00Z","v":172025,"vw":122.633126},{"c":122.6,"h":124.98,"l":121.17,"n":9556,"o":122.72,"t":"2025-12-29T05:00:00Z","v":459342,"vw":122.266305},{"c":120.87,"h":122.84,"l":120.08,"n":12873,"o":122,"t":"2025-12-30T05:00:00Z","v":449270,"vw":121.063875},{"c":118.99,"h":120.57,"l":118.21,"n":14063,"o":120.57,"t":"2025-12-31T05:00:00Z","v":682698,"vw":118.980717},{"c":111.14,"h":119.89,"l":110.25,"n":16086,"o":119.89,"t":"2026-01-02T05:00:00Z","v":662660,"vw":112.955975},{"c":111.52,"h":114.41,"l":110.23,"n":13260,"o":111.14,"t":"2026-01-05T05:00:00Z","v":577183,"vw":111.626051},{"c":124.69,"h":124.93,"l":110.2,"n":18549,"o":111.01,"t":"2026-01-06T05:00:00Z","v":683696,"vw":120.893836},{"c":124.28,"h":125.74,"l":121.62,"n":13032,"o":124.435,"t":"2026-01-07T05:00:00Z","v":414376,"vw":124.210473},{"c":128.7,"h":130.23,"l":122.21,"n":13662,"o":122.51,"t":"2026-01-08T05:00:00Z","v":710238,"vw":128.184917},{"c":130.94,"h":132.58,"l":128.03,"n":10725,"o":128.7,"t":"2026-01-09T05:00:00Z","v":396319,"vw":130.792477},{"c":128.96,"h":132.84,"l":128.93,"n":10058,"o":130.55,"t":"2026-01-12T05:00:00Z","v":845262,"vw":131.431187},{"c":131.47,"h":132.99,"l":128.83,"n":8411,"o":128.83,"t":"2026-01-13T05:00:00Z","v":286414,"vw":131.121218},{"c":131.34,"h":132.31,"l":128.2,"n":10862,"o":131.48,"t":"2026-01-14T05:00:00Z","v":367506,"vw":130.833284},{"c":133.18,"h":136.74,"l":132.45,"n":10892,"o":132.45,"t":"2026-01-15T05:00:00Z","v":376307,"vw":134.198642},{"c":134.57,"h":135.94,"l":132.54,"n":10929,"o":133.63,"t":"2026-01-16T05:00:00Z","v":389759,"vw":134.614889},{"c":131.1,"h":134.77,"l":130,"n":10140,"o":130.65,"t":"2026-01-20T05:00:00Z","v":360988,"vw":132.142307},{"c":140.75,"h":141.445,"l":132.265,"n":14154,"o":132.75,"t":"2026-01-21T05:00:00Z","v":694095,"vw":138.914097},{"c":138.31,"h":143.475,"l":137.91,"n":12837,"o":142.66,"t":"2026-01-22T05:00:00Z","v":595469,"vw":140.391652},{"c":137.89,"h":140.3,"l":134.03,"n":9197,"o":138.31,"t":"2026-01-23T05:00:00Z","v":382420,"vw":137.377824},{"c":137.52,"h":141.75,"l":135.01,"n":11483,"o":137.89,"t":"2026-01-26T05:00:00Z","v":546596,"vw":137.355066},{"c":138.88,"h":139.3,"l":135.17,"n":10548,"o":137.85,"t":"2026-01-27T05:00:00Z","v":418110,"vw":138.342522},{"c":138.99,"h":140.285,"l":136.13,"n":10660,"o":139.68,"t":"2026-01-28T05:00:00Z","v":414136,"vw":138.287158},{"c":140.42,"h":141.81,"l":137.77,"n":11839,"o":138.99,"t":"2026-01-29T05:00:00Z","v":459793,"vw":140.050654},{"c":134.54,"h":141,"l":133.32,"n":11166,"o":139.38,"t":"2026-01-30T05:00:00Z","v":344955,"vw":135.24143},{"c":134.32,"h":137.66,"l":133.5,"n":12376,"o":133.96,"t":"2026-02-02T05:00:00Z","v":374447,"vw":135.125383},{"c":136.78,"h":139,"l":133.16,"n":11406,"o":135,"t":"2026-02-03T05:00:00Z","v":348559,"vw":136.215028},{"c":136.73,"h":143.0203,"l":135.165,"n":11068,"o":138.4,"t":"2026-02-04T05:00:00Z","v":414436,"vw":137.7812},{"c":133.35,"h":136.48,"l":132.51,"n":9281,"o":135.35,"t":"2026-02-05T05:00:00Z","v":320954,"vw":134.142529},{"c":141.47,"h":141.69,"l":135.8,"n":11896,"o":135.8,"t":"2026-02-06T05:00:00Z","v":491178,"vw":140.653072},{"c":144.15,"h":144.91,"l":139.03,"n":11341,"o":140.96,"t":"2026-02-09T05:00:00Z","v":482307,"vw":142.647134},{"c":145.05,"h":148.44,"l":143.51,"n":9684,"o":145,"t":"2026-02-10T05:00:00Z","v":296796,"vw":145.949451},{"c":141.83,"h":148.25,"l":141.2,"n":9987,"o":147.48,"t":"2026-02-11T05:00:00Z","v":415595,"vw":143.516703},{"c":139.29,"h":148.88,"l":137.5801,"n":10800,"o":144.16,"t":"2026-02-12T05:00:00Z","v":389225,"vw":141.403206},{"c":146.39,"h":146.95,"l":138.59,"n":9491,"o":139.43,"t":"2026-02-13T05:00:00Z","v":389952,"vw":145.355405},{"c":145.37,"h":147.23,"l":142.39,"n":10172,"o":146,"t":"2026-02-17T05:00:00Z","v":372201,"vw":145.572376},{"c":145.63,"h":148.2499,"l":142.65,"n":9824,"o":145.11,"t":"2026-02-18T05:00:00Z","v":385540,"vw":146.276634},{"c":144.93,"h":145.41,"l":142.12,"n":6275,"o":144.58,"t":"2026-02-19T05:00:00Z","v":227253,"vw":144.190359},{"c":145.96,"h":146.98,"l":140.09,"n":9530,"o":144.19,"t":"2026-02-20T05:00:00Z","v":309508,"vw":144.729762},{"c":142.38,"h":148,"l":141.66,"n":10786,"o":144.53,"t":"2026-02-23T05:00:00Z","v":625495,"vw":143.065559},{"c":137.44,"h":149.95,"l":136.27,"n":15308,"o":148.68,"t":"2026-02-24T05:00:00Z","v":529303,"vw":139.431506},{"c":133.22,"h":139.3453,"l":130,"n":10813,"o":139.29,"t":"2026-02-25T05:00:00Z","v":400030,"vw":133.472514},{"c":136.64,"h":136.71,"l":131.335,"n":9970,"o":134.93,"t":"2026-02-26T05:00:00Z","v":334177,"vw":135.238086},{"c":134.43,"h":134.58,"l":130.875,"n":8840,"o":134.4,"t":"2026-02-27T05:00:00Z","v":375131,"vw":133.69701},{"c":140.73,"h":141.15,"l":130.695,"n":11364,"o":131.92,"t":"2026-03-02T05:00:00Z","v":494212,"vw":138.477892},{"c":138.18,"h":139.21,"l":133.955,"n":8741,"o":135.36,"t":"2026-03-03T05:00:00Z","v":335089,"vw":137.805944},{"c":140.64,"h":140.87,"l":137.4,"n":8973,"o":140.05,"t":"2026-03-04T05:00:00Z","v":512013,"vw":139.97457},{"c":136.59,"h":142.09,"l":133.9,"n":16212,"o":138.53,"t":"2026-03-05T05:00:00Z","v":902299,"vw":137.076941},{"c":131.22,"h":135,"l":130.06,"n":12295,"o":132.31,"t":"2026-03-06T05:00:00Z","v":598690,"vw":131.862379},{"c":127.26,"h":128.81,"l":121.505,"n":11905,"o":128.69,"t":"2026-03-09T04:00:00Z","v":472340,"vw":126.119497},{"c":123.14,"h":128.1045,"l":122.5795,"n":13073,"o":126.43,"t":"2026-03-10T04:00:00Z","v":551114,"vw":123.885348},{"c":126.31,"h":126.44,"l":116.895,"n":10378,"o":122.1,"t":"2026-03-11T04:00:00Z","v":388457,"vw":123.664712},{"c":119.54,"h":127.11,"l":118.01,"n":10486,"o":123.95,"t":"2026-03-12T04:00:00Z","v":363970,"vw":121.760849},{"c":116.76,"h":122.1595,"l":115,"n":10951,"o":121.06,"t":"2026-03-13T04:00:00Z","v":429973,"vw":116.195025},{"c":118.01,"h":119.38,"l":114.42,"n":9477,"o":117.79,"t":"2026-03-16T04:00:00Z","v":373438,"vw":117.204491},{"c":121.02,"h":123.48,"l":119.06,"n":11102,"o":119.07,"t":"2026-03-17T04:00:00Z","v":410740,"vw":120.921383},{"c":119.33,"h":121.45,"l":116.85,"n":10751,"o":119.61,"t":"2026-03-18T04:00:00Z","v":569532,"vw":119.505203},{"c":118.58,"h":120.01,"l":115.34,"n":10446,"o":117.81,"t":"2026-03-19T04:00:00Z","v":415414,"vw":117.884798},{"c":113.85,"h":118.5,"l":111.93,"n":10247,"o":117.67,"t":"2026-03-20T04:00:00Z","v":536875,"vw":114.189576},{"c":117.35,"h":120.11,"l":115.515,"n":8714,"o":118,"t":"2026-03-23T04:00:00Z","v":287281,"vw":117.977651},{"c":119.46,"h":120.71,"l":114.78,"n":7673,"o":115.76,"t":"2026-03-24T04:00:00Z","v":283371,"vw":118.990343},{"c":117.65,"h":122.99,"l":116.92,"n":8798,"o":121.17,"t":"2026-03-25T04:00:00Z","v":345103,"vw":119.210708},{"c":118.49,"h":119.1,"l":115.555,"n":8752,"o":116.36,"t":"2026-03-26T04:00:00Z","v":325458,"vw":117.94279},{"c":113.15,"h":117.28,"l":112.75,"n":8654,"o":117.28,"t":"2026-03-27T04:00:00Z","v":262490,"vw":114.003061},{"c":113.09,"h":117.7,"l":112.51,"n":11495,"o":117.7,"t":"2026-03-30T04:00:00Z","v":388832,"vw":114.386485},{"c":118.11,"h":119.33,"l":113.1575,"n":11425,"o":115.43,"t":"2026-03-31T04:00:00Z","v":473164,"vw":117.379397},{"c":118.37,"h":121.37,"l":117.4701,"n":8093,"o":119.64,"t":"2026-04-01T04:00:00Z","v":279698,"vw":119.418019},{"c":117.04,"h":120.96,"l":113.45,"n":8268,"o":115,"t":"2026-04-02T04:00:00Z","v":280567,"vw":117.064416},{"c":116.91,"h":118.3222,"l":116.31,"n":6069,"o":116.42,"t":"2026-04-06T04:00:00Z","v":231373,"vw":117.067165},{"c":115.28,"h":117.5,"l":113.15,"n":10438,"o":116.3,"t":"2026-04-07T04:00:00Z","v":345582,"vw":115.0436},{"c":122.44,"h":126.115,"l":120.93,"n":11755,"o":122.74,"t":"2026-04-08T04:00:00Z","v":489626,"vw":122.528066},{"c":123.42,"h":124.235,"l":120.82,"n":9047,"o":121.56,"t":"2026-04-09T04:00:00Z","v":341812,"vw":123.017579},{"c":125.23,"h":125.745,"l":123.125,"n":6634,"o":124.13,"t":"2026-04-10T04:00:00Z","v":213615,"vw":124.973949},{"c":128.62,"h":128.88,"l":123.54,"n":9134,"o":125.14,"t":"2026-04-13T04:00:00Z","v":303236,"vw":127.568162},{"c":128.85,"h":129.83,"l":127.42,"n":7712,"o":128.92,"t":"2026-04-14T04:00:00Z","v":228772,"vw":128.729909},{"c":126.45,"h":128.51,"l":125.81,"n":7755,"o":128.3,"t":"2026-04-15T04:00:00Z","v":228783,"vw":126.836289},{"c":125.9,"h":127.74,"l":123.61,"n":9894,"o":126.2,"t":"2026-04-16T04:00:00Z","v":264469,"vw":125.39105},{"c":128.85,"h":132.425,"l":126.85,"n":10931,"o":127.345,"t":"2026-04-17T04:00:00Z","v":334304,"vw":129.160694},{"c":132.28,"h":132.33,"l":126.105,"n":7203,"o":128.55,"t":"2026-04-20T04:00:00Z","v":334851,"vw":131.1882},{"c":132.4,"h":137.48,"l":131.95,"n":10613,"o":132.48,"t":"2026-04-21T04:00:00Z","v":305520,"vw":133.797835},{"c":133.19,"h":135.46,"l":131.13,"n":9676,"o":133.49,"t":"2026-04-22T04:00:00Z","v":345254,"vw":133.012985},{"c":133.02,"h":137.125,"l":131.8,"n":9515,"o":133.33,"t":"2026-04-23T04:00:00Z","v":321532,"vw":134.153069},{"c":134.1,"h":135.995,"l":130.85,"n":11023,"o":133.02,"t":"2026-04-24T04:00:00Z","v":380539,"vw":134.115271},{"c":132.78,"h":137.1285,"l":131.03,"n":9783,"o":133.86,"t":"2026-04-27T04:00:00Z","v":401939,"vw":132.645236},{"c":128.98,"h":131.78,"l":127.53,"n":10601,"o":131.78,"t":"2026-04-28T04:00:00Z","v":352535,"vw":129.166683},{"c":120.89,"h":129.29,"l":120.47,"n":12362,"o":128.04,"t":"2026-04-29T04:00:00Z","v":417868,"vw":122.749086},{"c":129.53,"h":130.46,"l":121.31,"n":12805,"o":122.15,"t":"2026-04-30T04:00:00Z","v":438889,"vw":127.054381},{"c":127.87,"h":130.87,"l":125.47,"n":11858,"o":129.53,"t":"2026-05-01T04:00:00Z","v":666649,"vw":128.231755},{"c":126.08,"h":127.922,"l":122.59,"n":10382,"o":127.2,"t":"2026-05-04T04:00:00Z","v":348690,"vw":125.438561},{"c":132.29,"h":133.29,"l":124.835,"n":12079,"o":126.89,"t":"2026-05-05T04:00:00Z","v":470798,"vw":131.578107},{"c":138.9,"h":139.4,"l":132.91,"n":13166,"o":133.82,"t":"2026-05-06T04:00:00Z","v":467064,"vw":137.917528},{"c":136.28,"h":143,"l":135.27,"n":11299,"o":140.74,"t":"2026-05-07T04:00:00Z","v":403557,"vw":137.493958},{"c":138.31,"h":139.38,"l":134.92,"n":11963,"o":136.77,"t":"2026-05-08T04:00:00Z","v":466546,"vw":138.134971},{"c":139.98,"h":140.14,"l":137.3633,"n":16272,"o":139.54,"t":"2026-05-11T04:00:00Z","v":613195,"vw":139.201202},{"c":159.19,"h":163,"l":145.06,"n":30963,"o":150,"t":"2026-05-12T04:00:00Z","v":1480508,"vw":155.373311},{"c":155.44,"h":165.56,"l":153.1,"n":18836,"o":161.61,"t":"2026-05-13T04:00:00Z","v":743321,"vw":156.840712},{"c":155.71,"h":160,"l":150.27,"n":15859,"o":158.76,"t":"2026-05-14T04:00:00Z","v":694405,"vw":154.336891},{"c":152.99,"h":155.255,"l":151.63,"n":12664,"o":152.64,"t":"2026-05-15T04:00:00Z","v":396955,"vw":153.270794},{"c":151.27,"h":156.294,"l":150.64,"n":12435,"o":154.66,"t":"2026-05-18T04:00:00Z","v":481061,"vw":152.09665},{"c":147.555,"h":149.45,"l":144.13,"n":15507,"o":149,"t":"2026-05-19T04:00:00Z","v":504971,"vw":146.965961},{"c":153.6,"h":154.16,"l":145.125,"n":13128,"o":148.77,"t":"2026-05-20T04:00:00Z","v":373679,"vw":152.676238},{"c":154.88,"h":155.49,"l":149.565,"n":10906,"o":152.31,"t":"2026-05-21T04:00:00Z","v":254416,"vw":153.609102},{"c":159.7,"h":160.09,"l":154.2,"n":9249,"o":155.36,"t":"2026-05-22T04:00:00Z","v":284404,"vw":158.793956},{"c":163.29,"h":165.5499,"l":160.5,"n":11621,"o":162.1,"t":"2026-05-26T04:00:00Z","v":403065,"vw":163.333841},{"c":161.51,"h":164.95,"l":157.97,"n":11049,"o":164.83,"t":"2026-05-27T04:00:00Z","v":377313,"vw":160.828071},{"c":159.33,"h":160.26,"l":153.93,"n":11639,"o":160.2,"t":"2026-05-28T04:00:00Z","v":371913,"vw":157.937232},{"c":159.33,"h":161.432,"l":155.81,"n":13763,"o":160.31,"t":"2026-05-29T04:00:00Z","v":794757,"vw":159.129081},{"c":163.46,"h":164.33,"l":155.29,"n":14034,"o":158.98,"t":"2026-06-01T04:00:00Z","v":408462,"vw":161.179549},{"c":168.59,"h":171.85,"l":164.61,"n":17863,"o":164.61,"t":"2026-06-02T04:00:00Z","v":657642,"vw":168.770076},{"c":166.94,"h":171.7,"l":165.98,"n":14957,"o":168.345,"t":"2026-06-03T04:00:00Z","v":466278,"vw":168.607208},{"c":165.1,"h":171.42,"l":163.2,"n":9759,"o":166.68,"t":"2026-06-04T04:00:00Z","v":369966,"vw":165.909122},{"c":156.29,"h":164.37,"l":154.18,"n":10485,"o":164.06,"t":"2026-06-05T04:00:00Z","v":756048,"vw":157.107921},{"c":164.34,"h":164.79,"l":157.11,"n":10879,"o":158.65,"t":"2026-06-08T04:00:00Z","v":339725,"vw":163.092393},{"c":160.65,"h":166.08,"l":150.1,"n":19767,"o":151.332,"t":"2026-06-09T04:00:00Z","v":912103,"vw":159.383734},{"c":154.58,"h":160.4,"l":153.53,"n":14083,"o":160.4,"t":"2026-06-10T04:00:00Z","v":604134,"vw":155.855518},{"c":162.41,"h":164,"l":156.01,"n":12331,"o":157.36,"t":"2026-06-11T04:00:00Z","v":421832,"vw":160.50815},{"c":160.53,"h":166.39,"l":156.24,"n":12219,"o":164.69,"t":"2026-06-12T04:00:00Z","v":530891,"vw":159.999974},{"c":156.63,"h":167,"l":156.28,"n":12835,"o":166.1,"t":"2026-06-15T04:00:00Z","v":607878,"vw":159.559162},{"c":155.13,"h":162.13,"l":154.81,"n":12888,"o":157.86,"t":"2026-06-16T04:00:00Z","v":548890,"vw":157.104516},{"c":151.43,"h":158.38,"l":149.48,"n":12239,"o":155.91,"t":"2026-06-17T04:00:00Z","v":562220,"vw":153.420107},{"c":155.3,"h":157.475,"l":152.7601,"n":9557,"o":153.72,"t":"2026-06-18T04:00:00Z","v":683756,"vw":155.240325},{"c":155.66,"h":157.98,"l":154.5197,"n":12978,"o":156.06,"t":"2026-06-22T04:00:00Z","v":537101,"vw":156.060467},{"c":151.34,"h":153.28,"l":148.98,"n":12107,"o":150.2,"t":"2026-06-23T04:00:00Z","v":422945,"vw":151.313154},{"c":152,"h":156.6,"l":151.35,"n":13227,"o":152.51,"t":"2026-06-24T04:00:00Z","v":583855,"vw":153.33927},{"c":160.43,"h":160.99,"l":153.95,"n":16323,"o":155.59,"t":"2026-06-25T04:00:00Z","v":623817,"vw":158.5561},{"c":157.55,"h":160.59,"l":153.605,"n":13269,"o":158.98,"t":"2026-06-26T04:00:00Z","v":1383078,"vw":157.257341},{"c":157.745,"h":160.08,"l":154.44,"n":11207,"o":156.82,"t":"2026-06-29T04:00:00Z","v":538219,"vw":157.211614},{"c":162.24,"h":163.7865,"l":156.54,"n":11663,"o":157.86,"t":"2026-06-30T04:00:00Z","v":450569,"vw":162.034045},{"c":163.7,"h":166.71,"l":158.22,"n":19192,"o":160.84,"t":"2026-07-01T04:00:00Z","v":735040,"vw":164.430714},{"c":161.72,"h":165.55,"l":158.415,"n":19619,"o":163.43,"t":"2026-07-02T04:00:00Z","v":846982,"vw":161.25042},{"c":164.89,"h":166.75,"l":161.84,"n":13410,"o":162.96,"t":"2026-07-06T04:00:00Z","v":472537,"vw":165.308205},{"c":147.85,"h":163,"l":144.06,"n":22660,"o":163,"t":"2026-07-07T04:00:00Z","v":931424,"vw":147.810172},{"c":148.59,"h":149.81,"l":143.04,"n":14826,"o":143.77,"t":"2026-07-08T04:00:00Z","v":446169,"vw":147.333972},{"c":151.66,"h":156.78,"l":151,"n":15137,"o":151.13,"t":"2026-07-09T04:00:00Z","v":675680,"vw":153.215368},{"c":156.65,"h":158.19,"l":151.62,"n":13755,"o":151.62,"t":"2026-07-10T04:00:00Z","v":492586,"vw":156.169216},{"c":149.78,"h":155.175,"l":149.75,"n":11482,"o":154.39,"t":"2026-07-13T04:00:00Z","v":364528,"vw":151.618997},{"c":146.62,"h":157.48,"l":146.195,"n":14198,"o":151.86,"t":"2026-07-14T04:00:00Z","v":488140,"vw":148.06205},{"c":146.84,"h":150.29,"l":142.61,"n":11283,"o":149.17,"t":"2026-07-15T04:00:00Z","v":324649,"vw":146.382202},{"c":149.67,"h":149.99,"l":142.79,"n":13821,"o":143.55,"t":"2026-07-16T04:00:00Z","v":497330,"vw":148.844369},{"c":148.71,"h":150,"l":144.04,"n":10916,"o":144.805,"t":"2026-07-17T04:00:00Z","v":344069,"vw":148.204359},{"c":143.55,"h":150.335,"l":143.2,"n":10637,"o":148.97,"t":"2026-07-20T04:00:00Z","v":408928,"vw":145.763434},{"c":145.85,"h":149.15,"l":143.185,"n":11942,"o":145.84,"t":"2026-07-21T04:00:00Z","v":352723,"vw":146.386732},{"c":145.25,"h":149.65,"l":144.165,"n":11920,"o":144.96,"t":"2026-07-22T04:00:00Z","v":401513,"vw":146.335466},{"c":143.26,"h":145.895,"l":140.01,"n":8773,"o":142.16,"t":"2026-07-23T04:00:00Z","v":287821,"vw":143.106063},{"c":141.54,"h":144.52,"l":139.43,"n":10915,"o":143.01,"t":"2026-07-24T04:00:00Z","v":357959,"vw":142.177426},{"c":140.8,"h":145.245,"l":139.28,"n":10337,"o":143.64,"t":"2026-07-27T04:00:00Z","v":290984,"vw":140.790117},{"c":141.62,"h":142.61,"l":137.29,"n":11822,"o":139.28,"t":"2026-07-28T04:00:00Z","v":498106,"vw":139.777829},{"c":137.77,"h":141.57,"l":135.895,"n":11090,"o":139.8,"t":"2026-07-29T04:00:00Z","v":489857,"vw":137.532149},{"c":138.91,"h":143.23,"l":137.425,"n":12486,"o":140.95,"t":"2026-07-30T04:00:00Z","v":480857,"vw":139.364692},{"c":142.55,"h":145.39,"l":140.01,"n":13246,"o":141.83,"t":"2026-07-31T04:00:00Z","v":363801,"vw":142.952415},{"c":148.34,"h":149.27,"l":142.894,"n":13503,"o":144.42,"t":"2026-08-03T04:00:00Z","v":382373,"vw":148.003979},{"c":159.49,"h":159.8599,"l":150.845,"n":17587,"o":151.65,"t":"2026-08-04T04:00:00Z","v":635035,"vw":158.192121},{"c":153.12,"h":160.3,"l":152.44,"n":16169,"o":155.98,"t":"2026-08-05T04:00:00Z","v":548275,"vw":155.530012},{"c":163.32,"h":176.375,"l":161.17,"n":30743,"o":169.5,"t":"2026-08-06T04:00:00Z","v":1281029,"vw":169.355359},{"c":166.37,"h":170.39,"l":164.03,"n":15832,"o":166.02,"t":"2026-08-07T04:00:00Z","v":448993,"vw":167.651911},{"c":163.86,"h":169.2409,"l":162.74,"n":13087,"o":166.63,"t":"2026-08-10T04:00:00Z","v":350107,"vw":164.271352},{"c":167.71,"h":169.5503,"l":165.08,"n":9812,"o":165.74,"t":"2026-08-11T04:00:00Z","v":259252,"vw":166.889941},{"c":167.04,"h":170.93,"l":165.185,"n":11054,"o":170,"t":"2026-08-12T04:00:00Z","v":279606,"vw":167.663992},{"c":167.25,"h":169.445,"l":166.625,"n":11141,"o":167.04,"t":"2026-08-13T04:00:00Z","v":483936,"vw":167.785292},{"c":166.58,"h":169.31,"l":165.58,"n":9333,"o":166.5,"t":"2026-08-14T04:00:00Z","v":198608,"vw":166.807845},{"c":168.75,"h":168.905,"l":162.85,"n":12290,"o":165.2,"t":"2026-08-17T04:00:00Z","v":324943,"vw":167.341178},{"c":157.11,"h":166.65,"l":156.63,"n":10039,"o":165.8,"t":"2026-08-18T04:00:00Z","v":262071,"vw":158.81309},{"c":145.94,"h":159.71,"l":145.77,"n":15837,"o":159.71,"t":"2026-08-19T04:00:00Z","v":456384,"vw":149.242945},{"c":145.5,"h":148.18,"l":143.43,"n":14171,"o":143.55,"t":"2026-08-20T04:00:00Z","v":384571,"vw":146.481266},{"c":145.24,"h":150.01,"l":143.855,"n":10861,"o":146.85,"t":"2026-08-21T04:00:00Z","v":332580,"vw":145.635462},{"c":139.48,"h":143.86,"l":138.435,"n":12899,"o":143.86,"t":"2026-08-24T04:00:00Z","v":438681,"vw":140.062951},{"c":139.65,"h":142.53,"l":139.16,"n":10699,"o":141.88,"t":"2026-08-25T04:00:00Z","v":308050,"vw":140.27739},{"c":143.96,"h":145.72,"l":139.22,"n":11022,"o":139.65,"t":"2026-08-26T04:00:00Z","v":311635,"vw":143.812565},{"c":144.65,"h":147.31,"l":142.96,"n":9254,"o":144.56,"t":"2026-08-27T04:00:00Z","v":278257,"vw":144.1336},{"c":142.2,"h":146.31,"l":140.97,"n":10308,"o":145.78,"t":"2026-08-28T04:00:00Z","v":265594,"vw":143.227205},{"c":146.22,"h":146.77,"l":141.54,"n":10488,"o":142.2,"t":"2026-08-31T04:00:00Z","v":386007,"vw":145.495534},{"c":143.67,"h":145.23,"l":141.57,"n":13508,"o":144.19,"t":"2026-09-01T04:00:00Z","v":363727,"vw":143.499515},{"c":144.52,"h":147.13,"l":142.68,"n":8631,"o":144.98,"t":"2026-09-02T04:00:00Z","v":255600,"vw":144.524892},{"c":147.24,"h":147.71,"l":142.145,"n":10096,"o":144.74,"t":"2026-09-03T04:00:00Z","v":270191,"vw":146.275453},{"c":148.36,"h":149.88,"l":147.095,"n":9066,"o":147.23,"t":"2026-09-04T04:00:00Z","v":218220,"vw":148.418717},{"c":149.31,"h":153.155,"l":147.98,"n":11814,"o":148.36,"t":"2026-09-08T04:00:00Z","v":305179,"vw":150.584755},{"c":145.76,"h":150.88,"l":145.55,"n":10854,"o":148.02,"t":"2026-09-09T04:00:00Z","v":291405,"vw":146.659857},{"c":143.91,"h":146.125,"l":142.476,"n":9681,"o":143.72,"t":"2026-09-10T04:00:00Z","v":183400,"vw":144.081374},{"c":146.56,"h":149,"l":146.075,"n":10455,"o":146.41,"t":"2026-09-11T04:00:00Z","v":257369,"vw":146.894551},{"c":140.05,"h":142.8,"l":139.11,"n":13670,"o":142.63,"t":"2026-09-14T04:00:00Z","v":341059,"vw":140.723026},{"c":138.23,"h":141.4,"l":137.81,"n":14388,"o":141.4,"t":"2026-09-15T04:00:00Z","v":401695,"vw":138.805651},{"c":132.8,"h":139.33,"l":130.84,"n":16128,"o":138.54,"t":"2026-09-16T04:00:00Z","v":473236,"vw":134.07599},{"c":133.55,"h":137.91,"l":133.457,"n":13919,"o":136.68,"t":"2026-09-17T04:00:00Z","v":406252,"vw":135.190798},{"c":133.14,"h":134.765,"l":130.67,"n":11096,"o":134.35,"t":"2026-09-18T04:00:00Z","v":808685,"vw":133.103043},{"c":134.31,"h":135.52,"l":132,"n":12523,"o":134.05,"t":"2026-09-21T04:00:00Z","v":321686,"vw":134.355549},{"c":144.17,"h":144.41,"l":135.08,"n":14529,"o":136.91,"t":"2026-09-22T04:00:00Z","v":777073,"vw":142.286759},{"c":144.43,"h":146,"l":141.09,"n":12858,"o":143.42,"t":"2026-09-23T04:00:00Z","v":370943,"vw":144.426402},{"c":141.53,"h":143.79,"l":139.77,"n":9724,"o":143.75,"t":"2026-09-24T04:00:00Z","v":250581,"vw":141.31061},{"c":143.93,"h":145.24,"l":140.57,"n":10487,"o":142.28,"t":"2026-09-25T04:00:00Z","v":288080,"vw":143.727674},{"c":142.08,"h":143.335,"l":140.27,"n":12674,"o":142.4,"t":"2026-09-28T04:00:00Z","v":299163,"vw":142.08278},{"c":141.22,"h":144.86,"l":140.61,"n":8673,"o":143.5,"t":"2026-09-29T04:00:00Z","v":190334,"vw":141.424568},{"c":142.19,"h":143.85,"l":140.615,"n":9517,"o":141.78,"t":"2026-09-30T04:00:00Z","v":440952,"vw":142.058881},{"c":143.58,"h":145.25,"l":140,"n":10538,"o":142.3,"t":"2026-10-01T04:00:00Z","v":246915,"vw":143.593791},{"c":149.27,"h":151.73,"l":146.51,"n":12897,"o":146.51,"t":"2026-10-02T04:00:00Z","v":367818,"vw":149.532307},{"c":150.61,"h":151.63,"l":145.82,"n":13031,"o":149.07,"t":"2026-10-05T04:00:00Z","v":335700,"vw":150.139544},{"c":149.1,"h":153.67,"l":148.675,"n":15159,"o":151.87,"t":"2026-10-06T04:00:00Z","v":419114,"vw":150.675996},{"c":143.64,"h":147.59,"l":141.95,"n":11001,"o":146,"t":"2026-10-07T04:00:00Z","v":263762,"vw":143.499836},{"c":136.33,"h":141.52,"l":133.63,"n":17743,"o":141.52,"t":"2026-10-08T04:00:00Z","v":752800,"vw":136.413417},{"c":141.28,"h":146.5699,"l":137,"n":10965,"o":138.79,"t":"2026-10-09T04:00:00Z","v":282008,"vw":141.533586},{"c":145.03,"h":145.13,"l":138.76,"n":15978,"o":140.71,"t":"2026-10-12T04:00:00Z","v":1212512,"vw":143.560824},{"c":145.55,"h":148.6,"l":141.48,"n":14624,"o":144.49,"t":"2026-10-13T04:00:00Z","v":575304,"vw":145.5587},{"c":140.07,"h":146.66,"l":139.11,"n":12135,"o":141.74,"t":"2026-10-14T04:00:00Z","v":329806,"vw":141.495231},{"c":134.8,"h":138.09,"l":132.5,"n":17010,"o":138.09,"t":"2026-10-15T04:00:00Z","v":660651,"vw":135.102693},{"c":128.79,"h":134.49,"l":128.57,"n":9306,"o":134,"t":"2026-10-16T04:00:00Z","v":240811,"vw":130.937868},{"c":131.52,"h":134.3,"l":130.02,"n":10388,"o":131.2,"t":"2026-10-19T04:00:00Z","v":300963,"vw":131.948053},{"c":135.59,"h":139.5,"l":128.61,"n":13063,"o":130.08,"t":"2026-10-20T04:00:00Z","v":402394,"vw":135.765433},{"c":139.94,"h":141.19,"l":137.43,"n":10715,"o":137.73,"t":"2026-10-21T04:00:00Z","v":409242,"vw":139.866856},{"c":136.66,"h":137.05,"l":133,"n":11944,"o":135.7,"t":"2026-10-22T04:00:00Z","v":392323,"vw":135.653953}],"volatilityBars":[{"c":133.7,"h":134.19,"l":132,"n":266,"o":134.05,"t":"2026-09-21T13:30:00Z","v":7517,"vw":133.405772},{"c":132.895,"h":133.79,"l":132.6,"n":183,"o":133.55,"t":"2026-09-21T13:45:00Z","v":3834,"vw":133.427959},{"c":133.7,"h":133.87,"l":133.09,"n":182,"o":133.19,"t":"2026-09-21T14:00:00Z","v":5038,"vw":133.424121},{"c":134.6,"h":135.02,"l":133.73,"n":285,"o":133.75,"t":"2026-09-21T14:15:00Z","v":14724,"vw":134.445573},{"c":134.09,"h":134.91,"l":133.95,"n":154,"o":134.44,"t":"2026-09-21T14:30:00Z","v":4054,"vw":134.287084},{"c":134.27,"h":134.29,"l":133.99,"n":266,"o":134.02,"t":"2026-09-21T14:45:00Z","v":3383,"vw":134.107184},{"c":134.925,"h":135,"l":134.15,"n":275,"o":134.385,"t":"2026-09-21T15:00:00Z","v":10741,"vw":134.419356},{"c":135.29,"h":135.29,"l":134.96,"n":93,"o":134.96,"t":"2026-09-21T15:15:00Z","v":1260,"vw":135.061976},{"c":134.42,"h":134.96,"l":134.42,"n":255,"o":134.96,"t":"2026-09-21T15:30:00Z","v":4182,"vw":134.81},{"c":135.07,"h":135.07,"l":134.38,"n":206,"o":134.38,"t":"2026-09-21T15:45:00Z","v":3626,"vw":134.641962},{"c":134.745,"h":134.83,"l":134.53,"n":216,"o":134.695,"t":"2026-09-21T16:00:00Z","v":7323,"vw":134.620229},{"c":134.435,"h":134.8934,"l":134.3,"n":292,"o":134.745,"t":"2026-09-21T16:15:00Z","v":5210,"vw":134.580169},{"c":134.58,"h":134.58,"l":134.29,"n":124,"o":134.29,"t":"2026-09-21T16:30:00Z","v":3084,"vw":134.474896},{"c":134.65,"h":134.8412,"l":134.52,"n":356,"o":134.72,"t":"2026-09-21T16:45:00Z","v":7594,"vw":134.740279},{"c":134.82,"h":134.89,"l":134.59,"n":159,"o":134.71,"t":"2026-09-21T17:00:00Z","v":2164,"vw":134.702727},{"c":134.66,"h":134.88,"l":134.4351,"n":307,"o":134.79,"t":"2026-09-21T17:15:00Z","v":6773,"vw":134.697733},{"c":134.335,"h":134.53,"l":134.18,"n":253,"o":134.51,"t":"2026-09-21T17:30:00Z","v":5173,"vw":134.332219},{"c":134.505,"h":134.51,"l":134.36,"n":189,"o":134.36,"t":"2026-09-21T17:45:00Z","v":1772,"vw":134.473053},{"c":134.58,"h":134.705,"l":134.275,"n":383,"o":134.34,"t":"2026-09-21T18:00:00Z","v":10720,"vw":134.524653},{"c":134.77,"h":134.92,"l":134.495,"n":233,"o":134.58,"t":"2026-09-21T18:15:00Z","v":5101,"vw":134.71906},{"c":135.35,"h":135.4,"l":134.97,"n":207,"o":135.04,"t":"2026-09-21T18:30:00Z","v":3254,"vw":135.214339},{"c":134.78,"h":135.52,"l":134.78,"n":531,"o":135.48,"t":"2026-09-21T18:45:00Z","v":11925,"vw":135.368941},{"c":134.01,"h":134.745,"l":134.01,"n":574,"o":134.65,"t":"2026-09-21T19:00:00Z","v":19114,"vw":134.351177},{"c":134.32,"h":134.69,"l":133.53,"n":604,"o":133.54,"t":"2026-09-21T19:15:00Z","v":17864,"vw":134.003345},{"c":134.4,"h":134.43,"l":134.06,"n":463,"o":134.18,"t":"2026-09-21T19:30:00Z","v":8769,"vw":134.209407},{"c":134.22,"h":134.62,"l":133.9,"n":1685,"o":134.3,"t":"2026-09-21T19:45:00Z","v":45209,"vw":134.322742},{"c":134.31,"h":134.31,"l":134.31,"n":46,"o":134.31,"t":"2026-09-21T20:00:00Z","v":67389,"vw":134.31},{"c":134.95,"h":134.95,"l":134.95,"n":5,"o":134.95,"t":"2026-09-22T12:45:00Z","v":304,"vw":134.95},{"c":136.085,"h":141.26,"l":136.085,"n":126,"o":136.91,"t":"2026-09-22T13:30:00Z","v":4014,"vw":136.9261},{"c":136.14,"h":136.8,"l":135.08,"n":264,"o":135.08,"t":"2026-09-22T13:45:00Z","v":4653,"vw":136.024351},{"c":137.345,"h":137.65,"l":136.34,"n":229,"o":136.705,"t":"2026-09-22T14:00:00Z","v":6163,"vw":136.931685},{"c":136.29,"h":137.73,"l":136.24,"n":148,"o":137.27,"t":"2026-09-22T14:15:00Z","v":4440,"vw":136.932555},{"c":136.14,"h":136.79,"l":135.97,"n":308,"o":136.57,"t":"2026-09-22T14:30:00Z","v":12072,"vw":136.437451},{"c":137.465,"h":137.65,"l":136.05,"n":491,"o":136.14,"t":"2026-09-22T14:45:00Z","v":12194,"vw":136.718847},{"c":139.02,"h":139.355,"l":137.455,"n":651,"o":137.455,"t":"2026-09-22T15:00:00Z","v":19635,"vw":138.182232},{"c":139.25,"h":139.39,"l":138.61,"n":361,"o":139.02,"t":"2026-09-22T15:15:00Z","v":8786,"vw":139.155968},{"c":138.76,"h":139.2699,"l":138.43,"n":447,"o":139.02,"t":"2026-09-22T15:30:00Z","v":9399,"vw":138.713133},{"c":139.165,"h":139.165,"l":138.6075,"n":165,"o":138.6075,"t":"2026-09-22T15:45:00Z","v":3451,"vw":138.974724},{"c":139.25,"h":139.425,"l":138.96,"n":256,"o":139.3,"t":"2026-09-22T16:00:00Z","v":7117,"vw":139.188844},{"c":140.38,"h":140.4,"l":139.237,"n":634,"o":139.615,"t":"2026-09-22T16:15:00Z","v":30744,"vw":139.740127},{"c":140.48,"h":140.98,"l":140.28,"n":161,"o":140.28,"t":"2026-09-22T16:30:00Z","v":4466,"vw":140.535416},{"c":141.31,"h":141.32,"l":140.455,"n":499,"o":140.47,"t":"2026-09-22T16:45:00Z","v":9529,"vw":141.012535},{"c":141.18,"h":141.35,"l":140.8,"n":208,"o":141.255,"t":"2026-09-22T17:00:00Z","v":8669,"vw":141.142907},{"c":141.16,"h":141.38,"l":140.7007,"n":513,"o":141.185,"t":"2026-09-22T17:15:00Z","v":25017,"vw":141.00677},{"c":141.84,"h":142.01,"l":141.5,"n":285,"o":141.5,"t":"2026-09-22T17:30:00Z","v":9916,"vw":141.780596},{"c":143.55,"h":143.74,"l":142.19,"n":686,"o":142.32,"t":"2026-09-22T17:45:00Z","v":22819,"vw":142.833143},{"c":143.515,"h":143.7863,"l":143.22,"n":280,"o":143.56,"t":"2026-09-22T18:00:00Z","v":9910,"vw":143.614316},{"c":144.3,"h":144.3,"l":143.74,"n":207,"o":143.74,"t":"2026-09-22T18:15:00Z","v":4772,"vw":144.03115},{"c":143.5,"h":144.28,"l":143.31,"n":565,"o":144.28,"t":"2026-09-22T18:30:00Z","v":16195,"vw":143.724083},{"c":143.215,"h":143.455,"l":143.19,"n":260,"o":143.41,"t":"2026-09-22T18:45:00Z","v":8781,"vw":143.281587},{"c":143.285,"h":143.835,"l":143.17,"n":457,"o":143.31,"t":"2026-09-22T19:00:00Z","v":13601,"vw":143.437383},{"c":143.16,"h":143.74,"l":143.01,"n":543,"o":143.41,"t":"2026-09-22T19:15:00Z","v":267768,"vw":143.267395},{"c":143.31,"h":143.65,"l":143.1175,"n":712,"o":143.1175,"t":"2026-09-22T19:30:00Z","v":18059,"vw":143.430189},{"c":144.31,"h":144.41,"l":143.41,"n":2699,"o":143.7724,"t":"2026-09-22T19:45:00Z","v":95005,"vw":144.085847},{"c":143.55,"h":144.17,"l":143.55,"n":32,"o":144.17,"t":"2026-09-22T20:00:00Z","v":117984,"vw":144.168878},{"c":143.5,"h":143.5,"l":143.5,"n":2,"o":143.5,"t":"2026-09-22T20:15:00Z","v":178,"vw":143.5},{"c":145.678,"h":145.678,"l":145.678,"n":1,"o":145.678,"t":"2026-09-23T11:15:00Z","v":100,"vw":145.678},{"c":143.12,"h":143.7,"l":142.74,"n":186,"o":143.42,"t":"2026-09-23T13:30:00Z","v":4708,"vw":143.37031},{"c":141.87,"h":142.905,"l":141.09,"n":318,"o":142.58,"t":"2026-09-23T13:45:00Z","v":9117,"vw":142.273466},{"c":143.18,"h":143.8,"l":142.56,"n":281,"o":142.56,"t":"2026-09-23T14:00:00Z","v":7746,"vw":143.183443},{"c":142.73,"h":143.305,"l":141.78,"n":470,"o":142.99,"t":"2026-09-23T14:15:00Z","v":10738,"vw":142.521684},{"c":142.66,"h":143.53,"l":142.435,"n":379,"o":142.435,"t":"2026-09-23T14:30:00Z","v":8916,"vw":143.003562},{"c":143.735,"h":143.785,"l":142.5,"n":229,"o":142.5,"t":"2026-09-23T14:45:00Z","v":4016,"vw":143.280986},{"c":144.165,"h":144.48,"l":143.91,"n":495,"o":143.91,"t":"2026-09-23T15:00:00Z","v":12069,"vw":144.230394},{"c":144.3,"h":144.73,"l":143.47,"n":631,"o":144.11,"t":"2026-09-23T15:15:00Z","v":15999,"vw":144.019566},{"c":144.63,"h":144.63,"l":144.15,"n":327,"o":144.15,"t":"2026-09-23T15:30:00Z","v":7280,"vw":144.419848},{"c":145.325,"h":145.56,"l":144.38,"n":513,"o":144.765,"t":"2026-09-23T15:45:00Z","v":9771,"vw":144.793735},{"c":145.19,"h":145.94,"l":144.92,"n":288,"o":145.4225,"t":"2026-09-23T16:00:00Z","v":4950,"vw":145.348347},{"c":144.5,"h":145.28,"l":143.74,"n":1032,"o":145.07,"t":"2026-09-23T16:15:00Z","v":53219,"vw":144.435793},{"c":144.425,"h":144.77,"l":144.12,"n":269,"o":144.435,"t":"2026-09-23T16:30:00Z","v":3905,"vw":144.477196},{"c":144.9,"h":145.01,"l":144.09,"n":363,"o":144.09,"t":"2026-09-23T16:45:00Z","v":14392,"vw":144.449371},{"c":144.65,"h":144.915,"l":144.26,"n":222,"o":144.915,"t":"2026-09-23T17:00:00Z","v":5839,"vw":144.555601},{"c":144.83,"h":145.105,"l":144.405,"n":266,"o":144.405,"t":"2026-09-23T17:15:00Z","v":7667,"vw":144.607034},{"c":144.77,"h":144.84,"l":144.46,"n":292,"o":144.76,"t":"2026-09-23T17:30:00Z","v":7891,"vw":144.730463},{"c":145.5,"h":145.5,"l":144.9,"n":174,"o":145.18,"t":"2026-09-23T17:45:00Z","v":3284,"vw":145.211786},{"c":145.57,"h":145.76,"l":145.46,"n":128,"o":145.46,"t":"2026-09-23T18:00:00Z","v":2023,"vw":145.59495},{"c":145.83,"h":146,"l":145.53,"n":285,"o":145.53,"t":"2026-09-23T18:15:00Z","v":9308,"vw":145.736176},{"c":145.445,"h":145.83,"l":145.33,"n":270,"o":145.655,"t":"2026-09-23T18:30:00Z","v":6548,"vw":145.577046},{"c":145.525,"h":145.65,"l":145.21,"n":369,"o":145.41,"t":"2026-09-23T18:45:00Z","v":7391,"vw":145.42872},{"c":145.56,"h":145.7183,"l":145.28,"n":477,"o":145.55,"t":"2026-09-23T19:00:00Z","v":9198,"vw":145.52938},{"c":144.67,"h":145.565,"l":144.415,"n":622,"o":145.5,"t":"2026-09-23T19:15:00Z","v":14221,"vw":145.115531},{"c":144.78,"h":145.22,"l":144.57,"n":523,"o":144.605,"t":"2026-09-23T19:30:00Z","v":16304,"vw":144.978562},{"c":144.5,"h":145.07,"l":144.1,"n":1639,"o":144.78,"t":"2026-09-23T19:45:00Z","v":43839,"vw":144.524027},{"c":144.43,"h":144.43,"l":144.43,"n":23,"o":144.43,"t":"2026-09-23T20:00:00Z","v":45349,"vw":144.43},{"c":142.02,"h":143.79,"l":141.725,"n":218,"o":143.75,"t":"2026-09-24T13:30:00Z","v":5629,"vw":143.202264},{"c":142.055,"h":142.94,"l":141.436,"n":288,"o":141.72,"t":"2026-09-24T13:45:00Z","v":6497,"vw":142.019174},{"c":142.76,"h":142.76,"l":142.04,"n":175,"o":142.165,"t":"2026-09-24T14:00:00Z","v":2895,"vw":142.363726},{"c":142.02,"h":142.645,"l":142.02,"n":90,"o":142.625,"t":"2026-09-24T14:15:00Z","v":1876,"vw":142.408182},{"c":142.02,"h":142.365,"l":141.91,"n":117,"o":141.91,"t":"2026-09-24T14:30:00Z","v":1851,"vw":142.196554},{"c":142.21,"h":142.68,"l":142.21,"n":218,"o":142.3,"t":"2026-09-24T14:45:00Z","v":5786,"vw":142.365516},{"c":141.97,"h":142.46,"l":141.97,"n":181,"o":142.3,"t":"2026-09-24T15:00:00Z","v":4516,"vw":142.257938},{"c":141.405,"h":142.37,"l":141.405,"n":180,"o":142.24,"t":"2026-09-24T15:15:00Z","v":6344,"vw":141.861852},{"c":141.07,"h":141.72,"l":141.035,"n":306,"o":141.595,"t":"2026-09-24T15:30:00Z","v":6914,"vw":141.181321},{"c":140.79,"h":141.4499,"l":140.79,"n":161,"o":141.34,"t":"2026-09-24T15:45:00Z","v":5237,"vw":141.100252},{"c":140.05,"h":140.8,"l":139.77,"n":688,"o":140.74,"t":"2026-09-24T16:00:00Z","v":38827,"vw":140.05255},{"c":141.6,"h":142.31,"l":140.09,"n":501,"o":140.09,"t":"2026-09-24T16:15:00Z","v":13681,"vw":140.889899},{"c":142.785,"h":143.01,"l":141.28,"n":174,"o":141.335,"t":"2026-09-24T16:30:00Z","v":3273,"vw":141.996735},{"c":142.3483,"h":142.66,"l":142.195,"n":55,"o":142.65,"t":"2026-09-24T16:45:00Z","v":1484,"vw":142.472041},{"c":141.8501,"h":142.08,"l":141.6131,"n":224,"o":141.95,"t":"2026-09-24T17:00:00Z","v":4211,"vw":141.835456},{"c":141.4199,"h":142.01,"l":140.71,"n":106,"o":141.77,"t":"2026-09-24T17:15:00Z","v":3620,"vw":141.54315},{"c":140.71,"h":141.01,"l":140.68,"n":119,"o":141.01,"t":"2026-09-24T17:30:00Z","v":3545,"vw":140.886593},{"c":141.34,"h":141.36,"l":141.1643,"n":94,"o":141.1643,"t":"2026-09-24T17:45:00Z","v":2509,"vw":141.307543},{"c":141.76,"h":141.825,"l":141.16,"n":143,"o":141.5,"t":"2026-09-24T18:00:00Z","v":2792,"vw":141.512594},{"c":142.4,"h":142.55,"l":141.825,"n":167,"o":141.825,"t":"2026-09-24T18:15:00Z","v":2431,"vw":142.155798},{"c":141.83,"h":142.12,"l":141.54,"n":122,"o":141.93,"t":"2026-09-24T18:30:00Z","v":2289,"vw":141.836763},{"c":142.26,"h":142.38,"l":141.96,"n":135,"o":142.04,"t":"2026-09-24T18:45:00Z","v":2304,"vw":142.186185},{"c":141.525,"h":142.26,"l":141.435,"n":239,"o":142.23,"t":"2026-09-24T19:00:00Z","v":3532,"vw":141.834501},{"c":141.43,"h":141.67,"l":140.849,"n":270,"o":141.67,"t":"2026-09-24T19:15:00Z","v":6582,"vw":141.32232},{"c":141.385,"h":141.79,"l":141.385,"n":416,"o":141.475,"t":"2026-09-24T19:30:00Z","v":10151,"vw":141.57011},{"c":141.49,"h":142.31,"l":141.29,"n":1273,"o":141.29,"t":"2026-09-24T19:45:00Z","v":34695,"vw":141.76041},{"c":141.53,"h":141.53,"l":141.53,"n":21,"o":141.53,"t":"2026-09-24T20:00:00Z","v":45978,"vw":141.53},{"c":141.53,"h":141.53,"l":141.53,"n":1,"o":141.53,"t":"2026-09-24T21:00:00Z","v":1605,"vw":141.53},{"c":142,"h":142,"l":142,"n":3,"o":142,"t":"2026-09-25T13:15:00Z","v":131,"vw":142},{"c":143.61,"h":143.61,"l":140.57,"n":190,"o":142.28,"t":"2026-09-25T13:30:00Z","v":7667,"vw":142.263302},{"c":143.91,"h":144.58,"l":142.5,"n":265,"o":142.79,"t":"2026-09-25T13:45:00Z","v":5708,"vw":143.355951},{"c":143.4,"h":144.01,"l":143.025,"n":96,"o":144.01,"t":"2026-09-25T14:00:00Z","v":2313,"vw":143.480126},{"c":143.15,"h":143.375,"l":142.87,"n":317,"o":143.21,"t":"2026-09-25T14:15:00Z","v":5121,"vw":143.151228},{"c":143.2225,"h":143.225,"l":143.2,"n":45,"o":143.2,"t":"2026-09-25T14:30:00Z","v":413,"vw":143.215833},{"c":143.5575,"h":143.86,"l":143.38,"n":97,"o":143.86,"t":"2026-09-25T14:45:00Z","v":2278,"vw":143.590209},{"c":143.695,"h":144.325,"l":143.695,"n":156,"o":144.1,"t":"2026-09-25T15:00:00Z","v":2567,"vw":144.01211},{"c":143.28,"h":144.35,"l":143.28,"n":216,"o":144.35,"t":"2026-09-25T15:30:00Z","v":4853,"vw":143.694413},{"c":143.93,"h":143.93,"l":142.81,"n":248,"o":143.395,"t":"2026-09-25T15:45:00Z","v":6426,"vw":143.363574},{"c":144.77,"h":144.77,"l":144.52,"n":135,"o":144.6,"t":"2026-09-25T16:00:00Z","v":2544,"vw":144.676734},{"c":144.81,"h":145.24,"l":144.15,"n":250,"o":145.24,"t":"2026-09-25T16:15:00Z","v":9147,"vw":144.482416},{"c":144.595,"h":145.12,"l":144.56,"n":163,"o":144.815,"t":"2026-09-25T16:30:00Z","v":4216,"vw":144.856754},{"c":143.56,"h":144.3,"l":143.56,"n":203,"o":144.3,"t":"2026-09-25T16:45:00Z","v":7907,"vw":143.93956},{"c":143.695,"h":143.72,"l":143.45,"n":84,"o":143.51,"t":"2026-09-25T17:00:00Z","v":1543,"vw":143.605625},{"c":143.62,"h":143.625,"l":143.4,"n":103,"o":143.4,"t":"2026-09-25T17:15:00Z","v":1564,"vw":143.4975},{"c":143.455,"h":143.53,"l":143.33,"n":134,"o":143.5,"t":"2026-09-25T17:30:00Z","v":1759,"vw":143.444104},{"c":143.13,"h":143.49,"l":143.13,"n":36,"o":143.475,"t":"2026-09-25T17:45:00Z","v":492,"vw":143.365},{"c":143.43,"h":143.43,"l":143.2,"n":89,"o":143.2,"t":"2026-09-25T18:00:00Z","v":1485,"vw":143.246733},{"c":142.88,"h":143.58,"l":142.88,"n":189,"o":143.39,"t":"2026-09-25T18:15:00Z","v":2912,"vw":143.297121},{"c":143.22,"h":143.25,"l":142.68,"n":155,"o":143.22,"t":"2026-09-25T18:30:00Z","v":3428,"vw":143.076211},{"c":142.905,"h":143.34,"l":142.72,"n":144,"o":143.3275,"t":"2026-09-25T18:45:00Z","v":2484,"vw":143.185469},{"c":143.38,"h":143.61,"l":142.95,"n":494,"o":143.0725,"t":"2026-09-25T19:00:00Z","v":17206,"vw":143.308335},{"c":143.33,"h":143.58,"l":143.28,"n":369,"o":143.56,"t":"2026-09-25T19:15:00Z","v":7352,"vw":143.431672},{"c":143.725,"h":143.74,"l":142.885,"n":747,"o":143.5,"t":"2026-09-25T19:30:00Z","v":28360,"vw":143.235561},{"c":143.99,"h":144.23,"l":143.79,"n":2050,"o":143.89,"t":"2026-09-25T19:45:00Z","v":68005,"vw":143.983212},{"c":143.93,"h":143.93,"l":143.93,"n":32,"o":143.93,"t":"2026-09-25T20:00:00Z","v":66270,"vw":143.93},{"c":142.42,"h":143,"l":142.42,"n":15,"o":143,"t":"2026-09-28T11:15:00Z","v":527,"vw":142.742222},{"c":142.77,"h":142.83,"l":142.71,"n":4,"o":142.83,"t":"2026-09-28T12:45:00Z","v":351,"vw":142.77},{"c":141.68,"h":142.95,"l":141.15,"n":286,"o":142.4,"t":"2026-09-28T13:30:00Z","v":6239,"vw":141.939158},{"c":142.07,"h":142.485,"l":141.25,"n":184,"o":141.25,"t":"2026-09-28T13:45:00Z","v":5004,"vw":141.906523},{"c":141.253,"h":142.635,"l":141.253,"n":91,"o":142.295,"t":"2026-09-28T14:00:00Z","v":2383,"vw":142.228857},{"c":142.55,"h":142.7,"l":141.025,"n":1400,"o":141.025,"t":"2026-09-28T14:15:00Z","v":26084,"vw":142.435187},{"c":143.13,"h":143.13,"l":141.945,"n":1171,"o":142.55,"t":"2026-09-28T14:30:00Z","v":18381,"vw":142.593224},{"c":140.925,"h":141.9,"l":140.925,"n":146,"o":141.9,"t":"2026-09-28T14:45:00Z","v":1698,"vw":141.299859},{"c":140.92,"h":141.17,"l":140.49,"n":337,"o":140.75,"t":"2026-09-28T15:00:00Z","v":8148,"vw":140.908094},{"c":140.465,"h":140.75,"l":140.33,"n":262,"o":140.61,"t":"2026-09-28T15:15:00Z","v":3808,"vw":140.538381},{"c":140.85,"h":140.93,"l":140.47,"n":199,"o":140.47,"t":"2026-09-28T15:30:00Z","v":4586,"vw":140.670695},{"c":140.935,"h":141.04,"l":140.27,"n":215,"o":140.27,"t":"2026-09-28T15:45:00Z","v":39970,"vw":140.69274},{"c":141.1825,"h":141.515,"l":140.87,"n":215,"o":141.12,"t":"2026-09-28T16:00:00Z","v":5811,"vw":141.274351},{"c":142.81,"h":143.335,"l":141.2,"n":400,"o":141.2,"t":"2026-09-28T16:15:00Z","v":10420,"vw":142.73062},{"c":141.995,"h":142.56,"l":141.995,"n":171,"o":142.56,"t":"2026-09-28T16:30:00Z","v":2101,"vw":142.271185},{"c":141.71,"h":142.005,"l":141.45,"n":175,"o":141.95,"t":"2026-09-28T16:45:00Z","v":2909,"vw":141.744375},{"c":142.6416,"h":143.195,"l":141.6,"n":293,"o":141.67,"t":"2026-09-28T17:00:00Z","v":6254,"vw":142.519665},{"c":142.08,"h":142.935,"l":142.08,"n":83,"o":142.935,"t":"2026-09-28T17:15:00Z","v":1467,"vw":142.301005},{"c":141.77,"h":142.27,"l":141.62,"n":249,"o":142.08,"t":"2026-09-28T17:30:00Z","v":4730,"vw":141.995434},{"c":142.2425,"h":142.3475,"l":141.905,"n":130,"o":141.905,"t":"2026-09-28T17:45:00Z","v":3640,"vw":142.104441},{"c":142.36,"h":142.5,"l":142.07,"n":347,"o":142.245,"t":"2026-09-28T18:00:00Z","v":6381,"vw":142.293945},{"c":142.15,"h":142.29,"l":142.15,"n":188,"o":142.15,"t":"2026-09-28T18:15:00Z","v":3018,"vw":142.199292},{"c":142.77,"h":142.77,"l":142.36,"n":152,"o":142.4,"t":"2026-09-28T18:30:00Z","v":3590,"vw":142.510625},{"c":143.0147,"h":143.0147,"l":142.64,"n":175,"o":142.8625,"t":"2026-09-28T18:45:00Z","v":2717,"vw":142.779303},{"c":142.11,"h":142.7275,"l":142.085,"n":389,"o":142.71,"t":"2026-09-28T19:00:00Z","v":6433,"vw":142.385315},{"c":141.54,"h":142.035,"l":141.54,"n":325,"o":141.99,"t":"2026-09-28T19:15:00Z","v":6132,"vw":141.854708},{"c":141.77,"h":141.87,"l":141.49,"n":198,"o":141.49,"t":"2026-09-28T19:30:00Z","v":3829,"vw":141.761044},{"c":142.15,"h":142.2325,"l":141.4,"n":1493,"o":141.775,"t":"2026-09-28T19:45:00Z","v":33965,"vw":141.93442},{"c":142.08,"h":142.08,"l":142.08,"n":26,"o":142.08,"t":"2026-09-28T20:00:00Z","v":53463,"vw":142.08},{"c":143,"h":143.5,"l":142.455,"n":54,"o":143.5,"t":"2026-09-29T13:30:00Z","v":1285,"vw":143.327849},{"c":143.115,"h":144.86,"l":142.59,"n":119,"o":143.13,"t":"2026-09-29T13:45:00Z","v":2842,"vw":143.539462},{"c":142.77,"h":143.6,"l":142.58,"n":140,"o":143.06,"t":"2026-09-29T14:00:00Z","v":2464,"vw":142.837481},{"c":142.47,"h":143,"l":142.24,"n":174,"o":142.72,"t":"2026-09-29T14:15:00Z","v":6379,"vw":142.738674},{"c":142.7,"h":142.7,"l":142.105,"n":137,"o":142.67,"t":"2026-09-29T14:30:00Z","v":2622,"vw":142.476211},{"c":141.935,"h":142.54,"l":141.93,"n":76,"o":142.54,"t":"2026-09-29T14:45:00Z","v":1331,"vw":142.200804},{"c":141.8499,"h":141.8499,"l":141.51,"n":207,"o":141.745,"t":"2026-09-29T15:00:00Z","v":2889,"vw":141.687365},{"c":141.685,"h":141.76,"l":141.3542,"n":251,"o":141.515,"t":"2026-09-29T15:15:00Z","v":4999,"vw":141.626798},{"c":142.085,"h":142.1,"l":141.695,"n":153,"o":141.695,"t":"2026-09-29T15:30:00Z","v":3550,"vw":141.946552},{"c":141.805,"h":142.23,"l":141.805,"n":117,"o":142.23,"t":"2026-09-29T15:45:00Z","v":1339,"vw":141.941667},{"c":142.115,"h":142.4842,"l":141.58,"n":61,"o":141.58,"t":"2026-09-29T16:00:00Z","v":2406,"vw":142.24502},{"c":141.73,"h":142.35,"l":141.4,"n":133,"o":142.35,"t":"2026-09-29T16:15:00Z","v":3227,"vw":141.695279},{"c":140.93,"h":141.58,"l":140.93,"n":131,"o":141.58,"t":"2026-09-29T16:30:00Z","v":2997,"vw":141.201538},{"c":141.085,"h":141.085,"l":140.76,"n":43,"o":140.76,"t":"2026-09-29T16:45:00Z","v":951,"vw":140.918422},{"c":140.895,"h":141.085,"l":140.84,"n":60,"o":141.085,"t":"2026-09-29T17:00:00Z","v":1431,"vw":140.900541},{"c":141.23,"h":141.39,"l":141.09,"n":165,"o":141.09,"t":"2026-09-29T17:15:00Z","v":3798,"vw":141.196666},{"c":141.38,"h":141.56,"l":141.065,"n":264,"o":141.425,"t":"2026-09-29T17:30:00Z","v":7206,"vw":141.299491},{"c":141.13,"h":141.57,"l":141.06,"n":132,"o":141.57,"t":"2026-09-29T17:45:00Z","v":2014,"vw":141.32},{"c":140.71,"h":141.64,"l":140.7,"n":335,"o":141.04,"t":"2026-09-29T18:00:00Z","v":7324,"vw":141.083465},{"c":140.985,"h":141.2499,"l":140.61,"n":176,"o":140.98,"t":"2026-09-29T18:15:00Z","v":3097,"vw":140.941953},{"c":141,"h":141.32,"l":140.88,"n":302,"o":141.23,"t":"2026-09-29T18:30:00Z","v":5977,"vw":141.158114},{"c":141.07,"h":141.4,"l":140.65,"n":362,"o":141.4,"t":"2026-09-29T18:45:00Z","v":8517,"vw":140.953779},{"c":140.98,"h":141.08,"l":140.83,"n":233,"o":140.96,"t":"2026-09-29T19:00:00Z","v":4093,"vw":140.953184},{"c":140.835,"h":140.85,"l":140.66,"n":151,"o":140.72,"t":"2026-09-29T19:15:00Z","v":3247,"vw":140.786271},{"c":141.2,"h":141.31,"l":140.99,"n":264,"o":141.13,"t":"2026-09-29T19:30:00Z","v":6258,"vw":141.119119},{"c":141.35,"h":141.35,"l":140.81,"n":1291,"o":141.05,"t":"2026-09-29T19:45:00Z","v":29060,"vw":141.177041},{"c":141.22,"h":141.22,"l":141.22,"n":34,"o":141.22,"t":"2026-09-29T20:00:00Z","v":44590,"vw":141.22},{"c":141.31,"h":143,"l":140.96,"n":220,"o":141.78,"t":"2026-09-30T13:30:00Z","v":21069,"vw":141.867361},{"c":142.08,"h":142.61,"l":140.78,"n":122,"o":141.87,"t":"2026-09-30T13:45:00Z","v":4898,"vw":141.985347},{"c":141.17,"h":142.195,"l":140.615,"n":324,"o":142.195,"t":"2026-09-30T14:00:00Z","v":9470,"vw":141.248521},{"c":141.195,"h":141.5799,"l":140.62,"n":239,"o":141.18,"t":"2026-09-30T14:15:00Z","v":8873,"vw":140.902996},{"c":142.205,"h":142.205,"l":140.955,"n":167,"o":140.955,"t":"2026-09-30T14:30:00Z","v":8480,"vw":141.521388},{"c":142.8,"h":142.8,"l":142.222,"n":132,"o":142.405,"t":"2026-09-30T14:45:00Z","v":5184,"vw":142.487835},{"c":141.73,"h":142.77,"l":141.65,"n":267,"o":142.71,"t":"2026-09-30T15:00:00Z","v":10634,"vw":142.083072},{"c":141.69,"h":141.94,"l":141.115,"n":296,"o":141.93,"t":"2026-09-30T15:15:00Z","v":10872,"vw":141.582068},{"c":141.48,"h":141.83,"l":141.48,"n":168,"o":141.69,"t":"2026-09-30T15:30:00Z","v":4582,"vw":141.663029},{"c":141.05,"h":141.5,"l":140.87,"n":157,"o":141.5,"t":"2026-09-30T15:45:00Z","v":7701,"vw":141.2861},{"c":141.14,"h":141.14,"l":140.9,"n":133,"o":141.055,"t":"2026-09-30T16:00:00Z","v":4242,"vw":141.051738},{"c":142.085,"h":142.085,"l":140.745,"n":195,"o":140.745,"t":"2026-09-30T16:15:00Z","v":9826,"vw":141.27057},{"c":142.06,"h":142.115,"l":141.83,"n":151,"o":142.105,"t":"2026-09-30T16:30:00Z","v":4115,"vw":141.978459},{"c":141.33,"h":141.92,"l":141.33,"n":184,"o":141.92,"t":"2026-09-30T16:45:00Z","v":6287,"vw":141.589167},{"c":141.4901,"h":142.03,"l":141.46,"n":241,"o":141.63,"t":"2026-09-30T17:00:00Z","v":12419,"vw":141.611448},{"c":141.52,"h":141.71,"l":141.2,"n":201,"o":141.49,"t":"2026-09-30T17:15:00Z","v":7535,"vw":141.501036},{"c":141.945,"h":141.97,"l":141.38,"n":331,"o":141.82,"t":"2026-09-30T17:30:00Z","v":15842,"vw":141.865499},{"c":141.45,"h":142.005,"l":141.42,"n":284,"o":141.925,"t":"2026-09-30T17:45:00Z","v":6836,"vw":141.806579},{"c":141.705,"h":141.705,"l":141.35,"n":128,"o":141.42,"t":"2026-09-30T18:00:00Z","v":2953,"vw":141.479375},{"c":141.975,"h":141.975,"l":141.6205,"n":185,"o":141.75,"t":"2026-09-30T18:15:00Z","v":4937,"vw":141.800372},{"c":142.285,"h":142.285,"l":141.92,"n":226,"o":141.92,"t":"2026-09-30T18:30:00Z","v":7233,"vw":142.091667},{"c":142.14,"h":142.34,"l":142.05,"n":266,"o":142.185,"t":"2026-09-30T18:45:00Z","v":6078,"vw":142.173236},{"c":142.315,"h":142.36,"l":142.04,"n":210,"o":142.105,"t":"2026-09-30T19:00:00Z","v":6040,"vw":142.27619},{"c":142.72,"h":142.86,"l":142.31,"n":356,"o":142.34,"t":"2026-09-30T19:15:00Z","v":10948,"vw":142.600893},{"c":143.03,"h":143.4,"l":142.65,"n":466,"o":142.65,"t":"2026-09-30T19:30:00Z","v":13954,"vw":143.054427},{"c":142.19,"h":143.85,"l":142.12,"n":1879,"o":143.14,"t":"2026-09-30T19:45:00Z","v":71729,"vw":142.528011},{"c":142.19,"h":142.9,"l":142.19,"n":29,"o":142.3,"t":"2026-09-30T20:00:00Z","v":126176,"vw":142.190694},{"c":142.76,"h":142.76,"l":142.76,"n":4,"o":142.76,"t":"2026-10-01T08:00:00Z","v":260,"vw":142.76},{"c":144,"h":144,"l":144,"n":1,"o":144,"t":"2026-10-01T11:15:00Z","v":100,"vw":144},{"c":141.295,"h":142.61,"l":140.99,"n":141,"o":142.3,"t":"2026-10-01T13:30:00Z","v":3458,"vw":141.838668},{"c":140.91,"h":142.5625,"l":140.24,"n":180,"o":140.96,"t":"2026-10-01T13:45:00Z","v":5619,"vw":141.547851},{"c":140.68,"h":140.98,"l":140,"n":183,"o":140.58,"t":"2026-10-01T14:00:00Z","v":5641,"vw":140.528676},{"c":142.11,"h":142.225,"l":141.38,"n":60,"o":141.89,"t":"2026-10-01T14:15:00Z","v":1560,"vw":141.800771},{"c":143.26,"h":143.56,"l":142.42,"n":173,"o":142.48,"t":"2026-10-01T14:30:00Z","v":3322,"vw":142.852679},{"c":143.0025,"h":144,"l":143.0025,"n":166,"o":143.77,"t":"2026-10-01T14:45:00Z","v":3656,"vw":143.725993},{"c":142.945,"h":142.945,"l":142.66,"n":174,"o":142.81,"t":"2026-10-01T15:00:00Z","v":2541,"vw":142.770469},{"c":143.1417,"h":143.56,"l":143.14,"n":117,"o":143.33,"t":"2026-10-01T15:15:00Z","v":4687,"vw":143.250764},{"c":143.625,"h":143.71,"l":143.02,"n":182,"o":143.25,"t":"2026-10-01T15:30:00Z","v":3367,"vw":143.336667},{"c":144.675,"h":144.675,"l":143.68,"n":234,"o":143.68,"t":"2026-10-01T15:45:00Z","v":5062,"vw":144.086639},{"c":144.44,"h":145.1,"l":144.44,"n":145,"o":144.805,"t":"2026-10-01T16:00:00Z","v":2142,"vw":144.8125},{"c":144.63,"h":145.25,"l":144.33,"n":230,"o":145.1,"t":"2026-10-01T16:15:00Z","v":5514,"vw":144.828154},{"c":143.935,"h":144.58,"l":143.64,"n":501,"o":144.24,"t":"2026-10-01T16:30:00Z","v":11627,"vw":143.946973},{"c":143.16,"h":143.96,"l":143.16,"n":135,"o":143.96,"t":"2026-10-01T16:45:00Z","v":2393,"vw":143.672511},{"c":144.365,"h":144.365,"l":143.42,"n":637,"o":143.52,"t":"2026-10-01T17:00:00Z","v":7875,"vw":143.85029},{"c":144.465,"h":144.58,"l":143.8,"n":203,"o":144.08,"t":"2026-10-01T17:15:00Z","v":6227,"vw":144.289054},{"c":144.83,"h":145.16,"l":144.54,"n":412,"o":144.59,"t":"2026-10-01T17:30:00Z","v":7796,"vw":144.803868},{"c":144.42,"h":145.02,"l":144.32,"n":240,"o":144.935,"t":"2026-10-01T17:45:00Z","v":4412,"vw":144.553551},{"c":143.785,"h":143.9814,"l":143.67,"n":136,"o":143.87,"t":"2026-10-01T18:00:00Z","v":2674,"vw":143.772786},{"c":144.46,"h":144.47,"l":143.78,"n":158,"o":143.78,"t":"2026-10-01T18:15:00Z","v":3276,"vw":144.048297},{"c":144.26,"h":145.14,"l":144.01,"n":237,"o":144.35,"t":"2026-10-01T18:30:00Z","v":5479,"vw":144.344002},{"c":144.18,"h":144.335,"l":143.96,"n":135,"o":144.305,"t":"2026-10-01T18:45:00Z","v":2656,"vw":144.170536},{"c":143.86,"h":144.21,"l":143.815,"n":287,"o":144.21,"t":"2026-10-01T19:00:00Z","v":6735,"vw":144.042225},{"c":144.14,"h":144.2275,"l":143.7908,"n":216,"o":143.89,"t":"2026-10-01T19:15:00Z","v":4652,"vw":143.973085},{"c":143.68,"h":144.08,"l":143.68,"n":461,"o":144.08,"t":"2026-10-01T19:30:00Z","v":9824,"vw":143.936855},{"c":143.51,"h":144.05,"l":143.16,"n":1484,"o":143.755,"t":"2026-10-01T19:45:00Z","v":37740,"vw":143.612942},{"c":143.58,"h":143.58,"l":143.58,"n":40,"o":143.58,"t":"2026-10-01T20:00:00Z","v":64779,"vw":143.58},{"c":147.0197,"h":147.0197,"l":146.6,"n":2,"o":146.6,"t":"2026-10-02T12:30:00Z","v":406,"vw":146.80985},{"c":147.1,"h":147.1,"l":146.99,"n":21,"o":146.99,"t":"2026-10-02T13:15:00Z","v":1540,"vw":147.012893},{"c":149.87,"h":149.9899,"l":146.31,"n":391,"o":146.31,"t":"2026-10-02T13:30:00Z","v":19148,"vw":148.279562},{"c":148.2683,"h":150.97,"l":148.2683,"n":396,"o":150,"t":"2026-10-02T13:45:00Z","v":10950,"vw":149.915424},{"c":149,"h":149.69,"l":147.9894,"n":195,"o":147.9894,"t":"2026-10-02T14:00:00Z","v":4874,"vw":149.067508},{"c":149.05,"h":149.38,"l":148.55,"n":249,"o":149,"t":"2026-10-02T14:15:00Z","v":11428,"vw":148.977106},{"c":149.8,"h":149.8,"l":148.65,"n":272,"o":148.66,"t":"2026-10-02T14:30:00Z","v":7655,"vw":149.425358},{"c":150.51,"h":150.73,"l":149.65,"n":305,"o":149.65,"t":"2026-10-02T14:45:00Z","v":5543,"vw":149.99846},{"c":149.31,"h":150.56,"l":149.27,"n":427,"o":150.46,"t":"2026-10-02T15:00:00Z","v":9842,"vw":149.902256},{"c":150.07,"h":150.07,"l":149.21,"n":239,"o":149.46,"t":"2026-10-02T15:15:00Z","v":4729,"vw":149.490208},{"c":150.5567,"h":150.62,"l":150.02,"n":285,"o":150.12,"t":"2026-10-02T15:30:00Z","v":4522,"vw":150.249543},{"c":151.625,"h":151.73,"l":150.585,"n":432,"o":150.8,"t":"2026-10-02T15:45:00Z","v":10655,"vw":151.200788},{"c":150.46,"h":151.43,"l":150,"n":463,"o":151.43,"t":"2026-10-02T16:00:00Z","v":7854,"vw":150.537039},{"c":150.06,"h":150.985,"l":149.7125,"n":389,"o":150.73,"t":"2026-10-02T16:15:00Z","v":9290,"vw":150.252998},{"c":149.97,"h":150.14,"l":149.97,"n":64,"o":150.13,"t":"2026-10-02T16:30:00Z","v":1345,"vw":150.072623},{"c":150.26,"h":150.79,"l":149.75,"n":298,"o":149.81,"t":"2026-10-02T16:45:00Z","v":7286,"vw":150.204545},{"c":150.17,"h":150.83,"l":150.17,"n":183,"o":150.4,"t":"2026-10-02T17:00:00Z","v":3113,"vw":150.488166},{"c":149.68,"h":150.28,"l":149.51,"n":414,"o":150.265,"t":"2026-10-02T17:15:00Z","v":26062,"vw":150.069023},{"c":149.68,"h":150.17,"l":149.68,"n":373,"o":149.85,"t":"2026-10-02T17:30:00Z","v":11000,"vw":150.031485},{"c":149.77,"h":149.77,"l":149.2675,"n":160,"o":149.74,"t":"2026-10-02T17:45:00Z","v":4119,"vw":149.601341},{"c":149.415,"h":149.7,"l":149.275,"n":201,"o":149.6,"t":"2026-10-02T18:00:00Z","v":2989,"vw":149.454884},{"c":149.145,"h":149.53,"l":149,"n":341,"o":149.53,"t":"2026-10-02T18:15:00Z","v":7842,"vw":149.130769},{"c":149.26,"h":149.47,"l":149.155,"n":184,"o":149.25,"t":"2026-10-02T18:30:00Z","v":3161,"vw":149.269423},{"c":149.38,"h":149.4,"l":149.26,"n":182,"o":149.34,"t":"2026-10-02T18:45:00Z","v":2547,"vw":149.333608},{"c":149.96,"h":150.355,"l":149.39,"n":496,"o":149.51,"t":"2026-10-02T19:00:00Z","v":16737,"vw":149.664878},{"c":149.74,"h":149.9015,"l":149.485,"n":547,"o":149.775,"t":"2026-10-02T19:15:00Z","v":32615,"vw":149.65392},{"c":149.74,"h":150.135,"l":149.735,"n":576,"o":149.735,"t":"2026-10-02T19:30:00Z","v":11544,"vw":149.915827},{"c":149.34,"h":150.07,"l":149.23,"n":1496,"o":149.7375,"t":"2026-10-02T19:45:00Z","v":43922,"vw":149.443589},{"c":149.27,"h":149.27,"l":149.27,"n":28,"o":149.27,"t":"2026-10-02T20:00:00Z","v":64857,"vw":149.27},{"c":153,"h":153,"l":153,"n":1,"o":153,"t":"2026-10-05T11:30:00Z","v":100,"vw":153},{"c":146.68,"h":149.9,"l":146.68,"n":225,"o":149.07,"t":"2026-10-05T13:30:00Z","v":6806,"vw":148.282528},{"c":146.95,"h":146.95,"l":145.82,"n":160,"o":145.83,"t":"2026-10-05T13:45:00Z","v":3632,"vw":146.158797},{"c":147.465,"h":147.465,"l":146.47,"n":175,"o":146.47,"t":"2026-10-05T14:00:00Z","v":4359,"vw":146.965507},{"c":149.18,"h":149.18,"l":147.54,"n":163,"o":147.54,"t":"2026-10-05T14:15:00Z","v":8541,"vw":148.88828},{"c":148.385,"h":148.4999,"l":147.61,"n":314,"o":148.15,"t":"2026-10-05T14:30:00Z","v":7323,"vw":148.163034},{"c":149.39,"h":149.39,"l":148.23,"n":169,"o":148.385,"t":"2026-10-05T14:45:00Z","v":3238,"vw":148.830276},{"c":148.65,"h":149.025,"l":148.02,"n":253,"o":149.0075,"t":"2026-10-05T15:00:00Z","v":4944,"vw":148.655346},{"c":148.4025,"h":148.91,"l":148,"n":296,"o":148.48,"t":"2026-10-05T15:15:00Z","v":11027,"vw":148.569352},{"c":148.4225,"h":148.47,"l":147.4,"n":254,"o":148.2275,"t":"2026-10-05T15:30:00Z","v":4745,"vw":148.119887},{"c":148.09,"h":148.39,"l":147.99,"n":174,"o":147.99,"t":"2026-10-05T15:45:00Z","v":2439,"vw":148.215058},{"c":148.805,"h":148.805,"l":148.17,"n":139,"o":148.17,"t":"2026-10-05T16:00:00Z","v":3079,"vw":148.688438},{"c":148.765,"h":148.805,"l":148.765,"n":51,"o":148.805,"t":"2026-10-05T16:15:00Z","v":1081,"vw":148.796},{"c":149.315,"h":149.315,"l":148.92,"n":169,"o":148.92,"t":"2026-10-05T16:30:00Z","v":3480,"vw":149.106025},{"c":149.675,"h":150.43,"l":149.01,"n":456,"o":149.01,"t":"2026-10-05T16:45:00Z","v":10823,"vw":149.777036},{"c":149.76,"h":149.795,"l":149.29,"n":159,"o":149.66,"t":"2026-10-05T17:00:00Z","v":2540,"vw":149.590182},{"c":149.29,"h":149.78,"l":149.29,"n":217,"o":149.77,"t":"2026-10-05T17:15:00Z","v":2919,"vw":149.512728},{"c":149.45,"h":149.705,"l":149.09,"n":174,"o":149.115,"t":"2026-10-05T17:30:00Z","v":2475,"vw":149.291136},{"c":149.71,"h":149.91,"l":149.64,"n":87,"o":149.91,"t":"2026-10-05T17:45:00Z","v":1164,"vw":149.733173},{"c":149.995,"h":150.27,"l":149.805,"n":144,"o":149.805,"t":"2026-10-05T18:00:00Z","v":3525,"vw":150.01824},{"c":150.535,"h":150.6,"l":150.46,"n":216,"o":150.48,"t":"2026-10-05T18:15:00Z","v":3068,"vw":150.507701},{"c":150.94,"h":151.15,"l":150.37,"n":360,"o":150.37,"t":"2026-10-05T18:30:00Z","v":5637,"vw":150.680824},{"c":150.41,"h":151.07,"l":150.41,"n":167,"o":151.07,"t":"2026-10-05T18:45:00Z","v":2717,"vw":150.986516},{"c":151.29,"h":151.29,"l":150.42,"n":394,"o":150.42,"t":"2026-10-05T19:00:00Z","v":4204,"vw":150.996486},{"c":151.11,"h":151.52,"l":151.11,"n":444,"o":151.275,"t":"2026-10-05T19:15:00Z","v":7324,"vw":151.372155},{"c":151.18,"h":151.63,"l":150.97,"n":780,"o":151.1,"t":"2026-10-05T19:30:00Z","v":15143,"vw":151.324548},{"c":150.68,"h":151.1,"l":150.095,"n":2174,"o":151.015,"t":"2026-10-05T19:45:00Z","v":58130,"vw":150.50232},{"c":150.61,"h":150.69,"l":150.61,"n":46,"o":150.69,"t":"2026-10-05T20:00:00Z","v":117169,"vw":150.610149},{"c":152.4,"h":152.4,"l":152.4,"n":1,"o":152.4,"t":"2026-10-06T11:45:00Z","v":100,"vw":152.4},{"c":157,"h":157,"l":157,"n":1,"o":157,"t":"2026-10-06T12:45:00Z","v":127,"vw":157},{"c":158.61,"h":158.61,"l":158.61,"n":1,"o":158.61,"t":"2026-10-06T13:00:00Z","v":100,"vw":158.61},{"c":152.19,"h":153.02,"l":151.755,"n":170,"o":151.87,"t":"2026-10-06T13:30:00Z","v":6286,"vw":152.158367},{"c":152.42,"h":152.59,"l":151.35,"n":897,"o":152.19,"t":"2026-10-06T13:45:00Z","v":23186,"vw":151.795471},{"c":152.51,"h":153.205,"l":152.295,"n":214,"o":152.44,"t":"2026-10-06T14:00:00Z","v":4011,"vw":152.607915},{"c":151.6,"h":152.34,"l":151.6,"n":142,"o":152.34,"t":"2026-10-06T14:15:00Z","v":3391,"vw":151.670385},{"c":152.16,"h":152.16,"l":151.11,"n":318,"o":151.66,"t":"2026-10-06T14:30:00Z","v":10926,"vw":151.664184},{"c":153.285,"h":153.41,"l":152.2,"n":885,"o":152.2,"t":"2026-10-06T14:45:00Z","v":23598,"vw":152.845872},{"c":152.6,"h":153.67,"l":152.6,"n":292,"o":153.29,"t":"2026-10-06T15:00:00Z","v":16327,"vw":153.434201},{"c":151.8,"h":152.79,"l":151.42,"n":287,"o":152.79,"t":"2026-10-06T15:15:00Z","v":8215,"vw":152.112052},{"c":152.21,"h":152.22,"l":151.455,"n":244,"o":151.46,"t":"2026-10-06T15:30:00Z","v":4743,"vw":151.918235},{"c":152.24,"h":152.82,"l":152.24,"n":69,"o":152.265,"t":"2026-10-06T15:45:00Z","v":1157,"vw":152.370774},{"c":152.22,"h":152.22,"l":152.22,"n":100,"o":152.22,"t":"2026-10-06T16:00:00Z","v":1468,"vw":152.22},{"c":151.73,"h":152.44,"l":151.73,"n":574,"o":152.44,"t":"2026-10-06T16:15:00Z","v":20852,"vw":152.14804},{"c":151.255,"h":151.71,"l":151.255,"n":176,"o":151.71,"t":"2026-10-06T16:30:00Z","v":3927,"vw":151.515618},{"c":151.22,"h":151.245,"l":151.22,"n":81,"o":151.245,"t":"2026-10-06T16:45:00Z","v":1479,"vw":151.228268},{"c":151.925,"h":151.96,"l":151.245,"n":271,"o":151.47,"t":"2026-10-06T17:00:00Z","v":7591,"vw":151.693159},{"c":151.965,"h":152.28,"l":151.925,"n":190,"o":151.925,"t":"2026-10-06T17:15:00Z","v":2417,"vw":152.054444},{"c":152.01,"h":152.6073,"l":151.87,"n":416,"o":152.005,"t":"2026-10-06T17:30:00Z","v":9893,"vw":152.163433},{"c":151.815,"h":151.85,"l":151.57,"n":204,"o":151.83,"t":"2026-10-06T17:45:00Z","v":2977,"vw":151.783108},{"c":151.83,"h":151.83,"l":151.815,"n":116,"o":151.815,"t":"2026-10-06T18:00:00Z","v":2285,"vw":151.816081},{"c":151.98,"h":152.09,"l":151.815,"n":169,"o":151.815,"t":"2026-10-06T18:15:00Z","v":3548,"vw":151.984542},{"c":151.7,"h":152.26,"l":151.395,"n":397,"o":151.96,"t":"2026-10-06T18:30:00Z","v":9899,"vw":151.818356},{"c":151.65,"h":151.78,"l":151.65,"n":206,"o":151.73,"t":"2026-10-06T18:45:00Z","v":2325,"vw":151.743125},{"c":151,"h":151.37,"l":151,"n":360,"o":151.35,"t":"2026-10-06T19:00:00Z","v":12401,"vw":151.183257},{"c":150.145,"h":151.05,"l":149.9,"n":688,"o":151.05,"t":"2026-10-06T19:15:00Z","v":23595,"vw":150.523616},{"c":149.12,"h":150.185,"l":149.1,"n":925,"o":150.05,"t":"2026-10-06T19:30:00Z","v":23244,"vw":149.761042},{"c":149.02,"h":149.505,"l":148.675,"n":2432,"o":149.18,"t":"2026-10-06T19:45:00Z","v":78738,"vw":149.084443},{"c":149.1,"h":149.1,"l":149.1,"n":55,"o":149.1,"t":"2026-10-06T20:00:00Z","v":74368,"vw":149.1},{"c":146.01,"h":147.59,"l":145.93,"n":165,"o":146,"t":"2026-10-07T13:30:00Z","v":5079,"vw":146.094679},{"c":145.7,"h":146.02,"l":145.52,"n":196,"o":145.97,"t":"2026-10-07T13:45:00Z","v":5234,"vw":145.880121},{"c":144.65,"h":145.41,"l":144.65,"n":201,"o":145.41,"t":"2026-10-07T14:00:00Z","v":3146,"vw":144.9458},{"c":145.11,"h":145.125,"l":144.6,"n":155,"o":144.65,"t":"2026-10-07T14:15:00Z","v":3187,"vw":144.831089},{"c":143.51,"h":145.08,"l":143.51,"n":287,"o":145.08,"t":"2026-10-07T14:30:00Z","v":5376,"vw":144.435415},{"c":142.67,"h":143.15,"l":142.27,"n":215,"o":143.15,"t":"2026-10-07T14:45:00Z","v":4157,"vw":142.758283},{"c":142.58,"h":142.91,"l":142.41,"n":219,"o":142.46,"t":"2026-10-07T15:00:00Z","v":5061,"vw":142.544192},{"c":142.94,"h":142.94,"l":141.95,"n":242,"o":142.43,"t":"2026-10-07T15:15:00Z","v":11419,"vw":142.715993},{"c":143.125,"h":143.62,"l":142.73,"n":219,"o":143.08,"t":"2026-10-07T15:30:00Z","v":11039,"vw":142.999262},{"c":142.95,"h":143.08,"l":142.8,"n":94,"o":143.08,"t":"2026-10-07T15:45:00Z","v":2065,"vw":142.922035},{"c":143.33,"h":143.55,"l":143.15,"n":216,"o":143.265,"t":"2026-10-07T16:00:00Z","v":4126,"vw":143.295},{"c":142.66,"h":143.27,"l":142.59,"n":199,"o":143.245,"t":"2026-10-07T16:15:00Z","v":5653,"vw":142.822461},{"c":143.13,"h":143.13,"l":142.42,"n":230,"o":142.61,"t":"2026-10-07T16:30:00Z","v":4958,"vw":142.757865},{"c":143.165,"h":143.46,"l":143.165,"n":102,"o":143.46,"t":"2026-10-07T16:45:00Z","v":2683,"vw":143.357308},{"c":143.31,"h":143.31,"l":143.135,"n":95,"o":143.135,"t":"2026-10-07T17:00:00Z","v":2042,"vw":143.212102},{"c":144.01,"h":144.01,"l":143.4,"n":153,"o":143.51,"t":"2026-10-07T17:15:00Z","v":2241,"vw":143.627727},{"c":143.6,"h":143.89,"l":143.6,"n":76,"o":143.89,"t":"2026-10-07T17:30:00Z","v":1424,"vw":143.76},{"c":142.905,"h":143.525,"l":142.905,"n":213,"o":143.525,"t":"2026-10-07T17:45:00Z","v":3896,"vw":143.144672},{"c":142.26,"h":142.81,"l":142.26,"n":218,"o":142.64,"t":"2026-10-07T18:00:00Z","v":3418,"vw":142.639},{"c":142.72,"h":142.72,"l":142.455,"n":174,"o":142.505,"t":"2026-10-07T18:15:00Z","v":3040,"vw":142.583682},{"c":142.57,"h":142.81,"l":142.57,"n":247,"o":142.72,"t":"2026-10-07T18:30:00Z","v":5416,"vw":142.700471},{"c":142.882,"h":142.882,"l":142.81,"n":107,"o":142.85,"t":"2026-10-07T18:45:00Z","v":4078,"vw":142.865395},{"c":142.89,"h":143.13,"l":142.6201,"n":254,"o":143.09,"t":"2026-10-07T19:00:00Z","v":6163,"vw":142.918731},{"c":143.55,"h":143.59,"l":142.9425,"n":304,"o":143.17,"t":"2026-10-07T19:15:00Z","v":6536,"vw":143.231742},{"c":143.36,"h":143.78,"l":143.21,"n":400,"o":143.66,"t":"2026-10-07T19:30:00Z","v":9966,"vw":143.492518},{"c":143.7,"h":143.7,"l":143.21,"n":1605,"o":143.37,"t":"2026-10-07T19:45:00Z","v":47199,"vw":143.486828},{"c":143.64,"h":143.64,"l":143.64,"n":36,"o":143.64,"t":"2026-10-07T20:00:00Z","v":59849,"vw":143.64},{"c":141.05,"h":141.52,"l":141.05,"n":64,"o":141.52,"t":"2026-10-08T13:30:00Z","v":2330,"vw":141.35335},{"c":139.37,"h":141.5,"l":139.22,"n":780,"o":141.12,"t":"2026-10-08T13:45:00Z","v":31685,"vw":140.641723},{"c":139.11,"h":139.81,"l":138.94,"n":365,"o":139.31,"t":"2026-10-08T14:00:00Z","v":10128,"vw":139.40201},{"c":138.87,"h":139.75,"l":138.75,"n":305,"o":139.44,"t":"2026-10-08T14:15:00Z","v":8293,"vw":139.44517},{"c":137.62,"h":138.94,"l":137.61,"n":389,"o":138.94,"t":"2026-10-08T14:30:00Z","v":5471,"vw":138.254883},{"c":137.37,"h":137.62,"l":137.06,"n":289,"o":137.62,"t":"2026-10-08T14:45:00Z","v":6837,"vw":137.401318},{"c":135.96,"h":137.05,"l":134.84,"n":470,"o":137.05,"t":"2026-10-08T15:00:00Z","v":11751,"vw":135.805194},{"c":135.49,"h":135.89,"l":135.06,"n":419,"o":135.725,"t":"2026-10-08T15:15:00Z","v":6308,"vw":135.47758},{"c":136.53,"h":136.53,"l":135.56,"n":325,"o":135.71,"t":"2026-10-08T15:30:00Z","v":111037,"vw":135.861176},{"c":136.7275,"h":137.175,"l":136.64,"n":343,"o":136.83,"t":"2026-10-08T15:45:00Z","v":76562,"vw":136.867338},{"c":136.95,"h":136.95,"l":136.2,"n":295,"o":136.52,"t":"2026-10-08T16:00:00Z","v":8504,"vw":136.565183},{"c":137.18,"h":138.295,"l":136.955,"n":301,"o":137.02,"t":"2026-10-08T16:15:00Z","v":10214,"vw":137.565954},{"c":135.935,"h":136.89,"l":135.935,"n":428,"o":136.805,"t":"2026-10-08T16:30:00Z","v":7607,"vw":136.517326},{"c":135.335,"h":136.09,"l":135,"n":474,"o":136.0875,"t":"2026-10-08T16:45:00Z","v":10571,"vw":135.644059},{"c":135.395,"h":135.61,"l":134.35,"n":359,"o":134.82,"t":"2026-10-08T17:00:00Z","v":7363,"vw":135.004054},{"c":134.035,"h":135.4,"l":133.63,"n":723,"o":135.4,"t":"2026-10-08T17:15:00Z","v":12414,"vw":134.427401},{"c":135.58,"h":135.67,"l":134.27,"n":489,"o":134.28,"t":"2026-10-08T17:30:00Z","v":8739,"vw":134.839448},{"c":135.45,"h":135.75,"l":134.83,"n":434,"o":135.74,"t":"2026-10-08T17:45:00Z","v":11098,"vw":135.305625},{"c":135.755,"h":135.77,"l":135.2,"n":452,"o":135.25,"t":"2026-10-08T18:00:00Z","v":10058,"vw":135.395666},{"c":135.51,"h":135.905,"l":134.995,"n":617,"o":135.905,"t":"2026-10-08T18:15:00Z","v":19229,"vw":135.482608},{"c":134.715,"h":135.15,"l":134.63,"n":478,"o":134.93,"t":"2026-10-08T18:30:00Z","v":9714,"vw":134.75912},{"c":134.9,"h":135.015,"l":134.58,"n":362,"o":134.74,"t":"2026-10-08T18:45:00Z","v":13943,"vw":134.74307},{"c":135.56,"h":135.73,"l":134.74,"n":606,"o":135.0845,"t":"2026-10-08T19:00:00Z","v":19361,"vw":135.156761},{"c":136.195,"h":136.47,"l":135.28,"n":618,"o":135.39,"t":"2026-10-08T19:15:00Z","v":17134,"vw":135.927834},{"c":136.41,"h":136.95,"l":135.4,"n":1254,"o":136.24,"t":"2026-10-08T19:30:00Z","v":64934,"vw":136.279229},{"c":136.3299,"h":137.135,"l":135.73,"n":2984,"o":136.67,"t":"2026-10-08T19:45:00Z","v":160514,"vw":136.29358},{"c":136.33,"h":136.33,"l":136.33,"n":24,"o":136.33,"t":"2026-10-08T20:00:00Z","v":69477,"vw":136.33},{"c":137.68,"h":146.5699,"l":137,"n":284,"o":138.79,"t":"2026-10-09T13:30:00Z","v":9000,"vw":138.697974},{"c":140.175,"h":140.29,"l":137.22,"n":156,"o":137.22,"t":"2026-10-09T13:45:00Z","v":4185,"vw":138.990476},{"c":141.52,"h":142.1,"l":140.91,"n":483,"o":140.91,"t":"2026-10-09T14:00:00Z","v":20052,"vw":141.722677},{"c":140.62,"h":141.14,"l":140.4627,"n":143,"o":141.005,"t":"2026-10-09T14:15:00Z","v":4810,"vw":140.856681},{"c":140.69,"h":140.7835,"l":140.14,"n":116,"o":140.17,"t":"2026-10-09T14:30:00Z","v":2319,"vw":140.481505},{"c":140.44,"h":141.5385,"l":140.38,"n":327,"o":140.99,"t":"2026-10-09T14:45:00Z","v":19923,"vw":141.229283},{"c":141.17,"h":141.17,"l":140.245,"n":214,"o":140.67,"t":"2026-10-09T15:00:00Z","v":6053,"vw":140.650876},{"c":141.54,"h":141.6417,"l":141.54,"n":26,"o":141.6417,"t":"2026-10-09T15:15:00Z","v":564,"vw":141.610408},{"c":141.095,"h":141.63,"l":141.095,"n":175,"o":141.34,"t":"2026-10-09T15:30:00Z","v":2538,"vw":141.48092},{"c":140.756,"h":140.935,"l":140.756,"n":52,"o":140.935,"t":"2026-10-09T15:45:00Z","v":837,"vw":140.818025},{"c":140.94,"h":141.39,"l":140.5984,"n":106,"o":141.115,"t":"2026-10-09T16:00:00Z","v":2685,"vw":140.836809},{"c":140.6575,"h":140.8,"l":140.6575,"n":75,"o":140.8,"t":"2026-10-09T16:15:00Z","v":1188,"vw":140.764375},{"c":140.505,"h":140.68,"l":140.4613,"n":63,"o":140.4613,"t":"2026-10-09T16:30:00Z","v":665,"vw":140.581575},{"c":140.39,"h":140.61,"l":140.1021,"n":111,"o":140.4966,"t":"2026-10-09T16:45:00Z","v":2213,"vw":140.39147},{"c":141.27,"h":141.27,"l":140.41,"n":318,"o":140.44,"t":"2026-10-09T17:00:00Z","v":17017,"vw":140.929143},{"c":140.61,"h":141.18,"l":140.58,"n":303,"o":141.02,"t":"2026-10-09T17:15:00Z","v":7969,"vw":140.896026},{"c":141.335,"h":141.335,"l":141.18,"n":88,"o":141.18,"t":"2026-10-09T17:30:00Z","v":1225,"vw":141.280857},{"c":141.825,"h":141.96,"l":140.71,"n":159,"o":140.71,"t":"2026-10-09T17:45:00Z","v":4005,"vw":141.669799},{"c":142.3,"h":142.3,"l":141.64,"n":194,"o":141.65,"t":"2026-10-09T18:00:00Z","v":3054,"vw":141.797858},{"c":142.545,"h":142.61,"l":142.48,"n":152,"o":142.48,"t":"2026-10-09T18:15:00Z","v":1682,"vw":142.547903},{"c":142.76,"h":142.77,"l":142.44,"n":221,"o":142.51,"t":"2026-10-09T18:30:00Z","v":5302,"vw":142.599425},{"c":143.545,"h":143.595,"l":142.72,"n":542,"o":142.77,"t":"2026-10-09T18:45:00Z","v":19010,"vw":143.199979},{"c":143.045,"h":143.38,"l":143.045,"n":183,"o":143.38,"t":"2026-10-09T19:00:00Z","v":2915,"vw":143.180769},{"c":142.49,"h":143.015,"l":142.49,"n":241,"o":143.015,"t":"2026-10-09T19:15:00Z","v":4302,"vw":142.741079},{"c":142.68,"h":143.225,"l":142.3,"n":467,"o":142.395,"t":"2026-10-09T19:30:00Z","v":12511,"vw":142.778266},{"c":141.34,"h":142.98,"l":141.34,"n":1729,"o":142.76,"t":"2026-10-09T19:45:00Z","v":47792,"vw":141.959178},{"c":141.28,"h":141.28,"l":141.28,"n":18,"o":141.28,"t":"2026-10-09T20:00:00Z","v":45084,"vw":141.28},{"c":142,"h":142,"l":142,"n":1,"o":142,"t":"2026-10-12T08:30:00Z","v":100,"vw":142},{"c":141.27,"h":141.27,"l":141.26,"n":7,"o":141.27,"t":"2026-10-12T10:30:00Z","v":2297,"vw":141.261311},{"c":139.39,"h":140.71,"l":139.39,"n":98,"o":140.71,"t":"2026-10-12T13:30:00Z","v":4575,"vw":140.173123},{"c":141.222,"h":141.222,"l":139.055,"n":247,"o":139.985,"t":"2026-10-12T13:45:00Z","v":7589,"vw":139.818269},{"c":139.665,"h":140.35,"l":139.13,"n":216,"o":140.35,"t":"2026-10-12T14:00:00Z","v":7145,"vw":139.644469},{"c":139.585,"h":139.83,"l":138.76,"n":112,"o":139.83,"t":"2026-10-12T14:15:00Z","v":3336,"vw":139.459083},{"c":140.1025,"h":140.36,"l":139.295,"n":271,"o":139.415,"t":"2026-10-12T14:30:00Z","v":7375,"vw":139.743025},{"c":140.44,"h":140.44,"l":139.95,"n":106,"o":140.07,"t":"2026-10-12T14:45:00Z","v":2159,"vw":140.134065},{"c":139.97,"h":140.69,"l":139.97,"n":211,"o":140.26,"t":"2026-10-12T15:00:00Z","v":4166,"vw":140.129173},{"c":140.1,"h":140.1,"l":140.05,"n":70,"o":140.05,"t":"2026-10-12T15:15:00Z","v":1088,"vw":140.065},{"c":139.87,"h":140.035,"l":139.64,"n":235,"o":139.91,"t":"2026-10-12T15:30:00Z","v":7799,"vw":139.924352},{"c":139.0556,"h":140.15,"l":138.91,"n":581,"o":139.64,"t":"2026-10-12T15:45:00Z","v":33255,"vw":139.784799},{"c":139.52,"h":139.52,"l":138.8,"n":250,"o":138.95,"t":"2026-10-12T16:00:00Z","v":5826,"vw":139.232801},{"c":139.585,"h":139.595,"l":139.5,"n":192,"o":139.525,"t":"2026-10-12T16:15:00Z","v":5086,"vw":139.56564},{"c":140.73,"h":140.755,"l":139.6,"n":391,"o":139.6,"t":"2026-10-12T16:30:00Z","v":18584,"vw":139.959314},{"c":140.51,"h":140.78,"l":140.345,"n":258,"o":140.7,"t":"2026-10-12T16:45:00Z","v":9518,"vw":140.625279},{"c":140.905,"h":141.325,"l":140.49,"n":368,"o":140.62,"t":"2026-10-12T17:00:00Z","v":13557,"vw":141.030455},{"c":140.7,"h":140.93,"l":140.48,"n":112,"o":140.93,"t":"2026-10-12T17:15:00Z","v":2350,"vw":140.671079},{"c":140.67,"h":140.79,"l":140.67,"n":80,"o":140.79,"t":"2026-10-12T17:30:00Z","v":883,"vw":140.7275},{"c":140.845,"h":141.12,"l":140.68,"n":295,"o":140.75,"t":"2026-10-12T17:45:00Z","v":17902,"vw":140.865041},{"c":143,"h":143,"l":140.925,"n":337,"o":141.12,"t":"2026-10-12T18:00:00Z","v":15916,"vw":141.829106},{"c":142.24,"h":142.815,"l":142.04,"n":427,"o":142.68,"t":"2026-10-12T18:15:00Z","v":13250,"vw":142.6697},{"c":142.11,"h":142.245,"l":142.1,"n":252,"o":142.245,"t":"2026-10-12T18:30:00Z","v":4067,"vw":142.169223},{"c":142.51,"h":144.075,"l":141.78,"n":1978,"o":142.17,"t":"2026-10-12T18:45:00Z","v":113351,"vw":143.134871},{"c":144.12,"h":144.33,"l":143,"n":1125,"o":143,"t":"2026-10-12T19:00:00Z","v":64523,"vw":143.964663},{"c":143.66,"h":144.21,"l":143.6,"n":412,"o":144.12,"t":"2026-10-12T19:15:00Z","v":15241,"vw":143.867565},{"c":143.46,"h":143.63,"l":143.17,"n":626,"o":143.57,"t":"2026-10-12T19:30:00Z","v":16700,"vw":143.486638},{"c":145,"h":145.13,"l":142.78,"n":3453,"o":143.2675,"t":"2026-10-12T19:45:00Z","v":163281,"vw":144.54214},{"c":144.59,"h":146,"l":144.53,"n":37,"o":145.03,"t":"2026-10-12T20:00:00Z","v":624404,"vw":145.653963},{"c":145.03,"h":145.03,"l":145.03,"n":1,"o":145.03,"t":"2026-10-12T20:15:00Z","v":2140,"vw":145.03},{"c":145,"h":145,"l":145,"n":1,"o":145,"t":"2026-10-12T23:00:00Z","v":100,"vw":145},{"c":144.76,"h":144.76,"l":144.76,"n":7,"o":144.76,"t":"2026-10-13T11:45:00Z","v":203,"vw":144.76},{"c":144.5997,"h":144.5997,"l":144.45,"n":8,"o":144.45,"t":"2026-10-13T12:45:00Z","v":518,"vw":144.55985},{"c":144.82,"h":144.82,"l":144.49,"n":50,"o":144.49,"t":"2026-10-13T13:30:00Z","v":7516,"vw":144.499335},{"c":142.6,"h":144.64,"l":142.6,"n":189,"o":144.64,"t":"2026-10-13T13:45:00Z","v":3865,"vw":143.547704},{"c":141.99,"h":142.98,"l":141.99,"n":179,"o":142.895,"t":"2026-10-13T14:00:00Z","v":12342,"vw":142.463868},{"c":141.61,"h":142.53,"l":141.48,"n":319,"o":142.07,"t":"2026-10-13T14:15:00Z","v":8690,"vw":141.861791},{"c":143.09,"h":143.37,"l":141.92,"n":222,"o":141.925,"t":"2026-10-13T14:30:00Z","v":7313,"vw":142.769958},{"c":143.54,"h":143.68,"l":142.49,"n":397,"o":143.41,"t":"2026-10-13T14:45:00Z","v":11343,"vw":143.29489},{"c":143.78,"h":144.5,"l":143.64,"n":480,"o":143.65,"t":"2026-10-13T15:00:00Z","v":14491,"vw":144.045662},{"c":142.87,"h":143.71,"l":142.87,"n":421,"o":143.705,"t":"2026-10-13T15:15:00Z","v":11000,"vw":143.276508},{"c":142.7,"h":143.15,"l":141.97,"n":501,"o":142.575,"t":"2026-10-13T15:30:00Z","v":45925,"vw":142.473702},{"c":142.81,"h":142.84,"l":141.635,"n":391,"o":142.38,"t":"2026-10-13T15:45:00Z","v":10614,"vw":142.253879},{"c":143.33,"h":143.39,"l":142.78,"n":191,"o":142.98,"t":"2026-10-13T16:00:00Z","v":3920,"vw":143.0568},{"c":144.5,"h":144.5,"l":143.295,"n":260,"o":143.295,"t":"2026-10-13T16:15:00Z","v":5246,"vw":143.835095},{"c":145.735,"h":145.95,"l":144.41,"n":282,"o":144.41,"t":"2026-10-13T16:30:00Z","v":5878,"vw":145.077019},{"c":147.59,"h":148.6,"l":145.63,"n":751,"o":145.88,"t":"2026-10-13T16:45:00Z","v":29268,"vw":147.682106},{"c":146.2,"h":147.62,"l":145.665,"n":697,"o":147.39,"t":"2026-10-13T17:00:00Z","v":27451,"vw":146.852463},{"c":146.67,"h":146.67,"l":146.15,"n":448,"o":146.285,"t":"2026-10-13T17:15:00Z","v":9526,"vw":146.460245},{"c":147.91,"h":147.94,"l":146.92,"n":523,"o":147.03,"t":"2026-10-13T17:30:00Z","v":20229,"vw":147.63232},{"c":146.465,"h":147.72,"l":146.42,"n":619,"o":147.72,"t":"2026-10-13T17:45:00Z","v":27243,"vw":146.819731},{"c":147.14,"h":147.34,"l":146.095,"n":671,"o":146.35,"t":"2026-10-13T18:00:00Z","v":22883,"vw":146.750085},{"c":147.23,"h":147.39,"l":147,"n":283,"o":147.25,"t":"2026-10-13T18:15:00Z","v":8573,"vw":147.179861},{"c":146.965,"h":147.41,"l":146.965,"n":357,"o":147.13,"t":"2026-10-13T18:30:00Z","v":12510,"vw":147.127354},{"c":147.165,"h":147.44,"l":146.59,"n":624,"o":146.9775,"t":"2026-10-13T18:45:00Z","v":21402,"vw":147.090811},{"c":147.43,"h":147.65,"l":147.01,"n":504,"o":147.21,"t":"2026-10-13T19:00:00Z","v":15820,"vw":147.330378},{"c":147.13,"h":148.279,"l":147.11,"n":830,"o":147.415,"t":"2026-10-13T19:15:00Z","v":33794,"vw":147.582036},{"c":146.55,"h":147.58,"l":146.29,"n":708,"o":147.2,"t":"2026-10-13T19:30:00Z","v":25072,"vw":147.025692},{"c":145.65,"h":147.015,"l":145.27,"n":2143,"o":146.55,"t":"2026-10-13T19:45:00Z","v":92959,"vw":145.947582},{"c":145.55,"h":145.55,"l":145.55,"n":35,"o":145.55,"t":"2026-10-13T20:00:00Z","v":66545,"vw":145.55},{"c":143.08,"h":143.08,"l":143.07,"n":18,"o":143.07,"t":"2026-10-14T12:45:00Z","v":579,"vw":143.075},{"c":143.3099,"h":143.3099,"l":141.47,"n":88,"o":141.74,"t":"2026-10-14T13:30:00Z","v":5149,"vw":142.137166},{"c":144.91,"h":146.48,"l":143.2,"n":529,"o":143.33,"t":"2026-10-14T13:45:00Z","v":30766,"vw":145.249151},{"c":146.22,"h":146.59,"l":144.58,"n":297,"o":144.58,"t":"2026-10-14T14:00:00Z","v":9225,"vw":145.880028},{"c":146.11,"h":146.66,"l":145.82,"n":225,"o":146.565,"t":"2026-10-14T14:15:00Z","v":5070,"vw":146.157353},{"c":145.94,"h":146.5175,"l":145.4734,"n":147,"o":146.5175,"t":"2026-10-14T14:30:00Z","v":3058,"vw":145.96756},{"c":145.04,"h":145.57,"l":144.76,"n":146,"o":145.57,"t":"2026-10-14T14:45:00Z","v":3570,"vw":145.009397},{"c":143.75,"h":145.01,"l":143.65,"n":191,"o":144.78,"t":"2026-10-14T15:00:00Z","v":4895,"vw":144.518894},{"c":143.38,"h":143.98,"l":143.38,"n":97,"o":143.98,"t":"2026-10-14T15:15:00Z","v":1672,"vw":143.652727},{"c":142.62,"h":143.15,"l":142.42,"n":197,"o":143.15,"t":"2026-10-14T15:30:00Z","v":3785,"vw":142.955},{"c":142.13,"h":143.05,"l":142.12,"n":193,"o":143.05,"t":"2026-10-14T15:45:00Z","v":4088,"vw":142.399543},{"c":141.4,"h":142.44,"l":141.38,"n":285,"o":142.42,"t":"2026-10-14T16:00:00Z","v":4850,"vw":142.116821},{"c":141.89,"h":142.57,"l":141.17,"n":400,"o":141.19,"t":"2026-10-14T16:15:00Z","v":17751,"vw":141.799206},{"c":142.25,"h":142.25,"l":141.34,"n":178,"o":141.69,"t":"2026-10-14T16:30:00Z","v":3613,"vw":141.743627},{"c":141.87,"h":142.355,"l":141.8,"n":277,"o":141.925,"t":"2026-10-14T16:45:00Z","v":6069,"vw":142.056372},{"c":141.01,"h":141.846,"l":141.01,"n":155,"o":141.76,"t":"2026-10-14T17:00:00Z","v":2917,"vw":141.495059},{"c":140.56,"h":140.92,"l":140.56,"n":108,"o":140.92,"t":"2026-10-14T17:15:00Z","v":2112,"vw":140.777778},{"c":140.68,"h":140.77,"l":140.185,"n":224,"o":140.77,"t":"2026-10-14T17:30:00Z","v":4125,"vw":140.551964},{"c":139.26,"h":140.16,"l":139.26,"n":144,"o":140.16,"t":"2026-10-14T17:45:00Z","v":2762,"vw":139.648319},{"c":140.115,"h":140.115,"l":139.11,"n":362,"o":139.11,"t":"2026-10-14T18:00:00Z","v":7139,"vw":139.678476},{"c":140.1975,"h":140.435,"l":140,"n":222,"o":140.205,"t":"2026-10-14T18:15:00Z","v":5743,"vw":140.18083},{"c":139.96,"h":140.4,"l":139.94,"n":201,"o":140.4,"t":"2026-10-14T18:30:00Z","v":4620,"vw":140.164175},{"c":140.315,"h":140.315,"l":139.86,"n":209,"o":139.94,"t":"2026-10-14T18:45:00Z","v":6219,"vw":140.070857},{"c":139.6701,"h":140.14,"l":139.38,"n":447,"o":140.14,"t":"2026-10-14T19:00:00Z","v":14030,"vw":139.73482},{"c":140.495,"h":140.62,"l":139.62,"n":349,"o":139.67,"t":"2026-10-14T19:15:00Z","v":7241,"vw":140.125303},{"c":140.58,"h":140.83,"l":140.385,"n":491,"o":140.505,"t":"2026-10-14T19:30:00Z","v":12290,"vw":140.585783},{"c":140.07,"h":140.5,"l":139.484,"n":1944,"o":140.5,"t":"2026-10-14T19:45:00Z","v":52102,"vw":140.025473},{"c":140.07,"h":140.07,"l":140.07,"n":41,"o":140.07,"t":"2026-10-14T20:00:00Z","v":64167,"vw":140.07},{"c":140.3,"h":142,"l":140.1,"n":63,"o":140.1,"t":"2026-10-14T21:15:00Z","v":1892,"vw":140.639501},{"c":140.05,"h":140.05,"l":140.05,"n":1,"o":140.05,"t":"2026-10-14T22:00:00Z","v":499,"vw":140.05},{"c":139.49,"h":139.49,"l":139.49,"n":5,"o":139.49,"t":"2026-10-15T08:00:00Z","v":286,"vw":139.49},{"c":136.55,"h":138.09,"l":134.86,"n":305,"o":138.09,"t":"2026-10-15T13:30:00Z","v":13827,"vw":136.983512},{"c":134.25,"h":136.27,"l":133.23,"n":496,"o":136.27,"t":"2026-10-15T13:45:00Z","v":15753,"vw":134.75673},{"c":133.67,"h":134.945,"l":133.67,"n":379,"o":134.69,"t":"2026-10-15T14:00:00Z","v":9238,"vw":134.669116},{"c":134.16,"h":134.59,"l":132.5,"n":413,"o":133.52,"t":"2026-10-15T14:15:00Z","v":10183,"vw":133.771462},{"c":135.6,"h":135.67,"l":133.64,"n":424,"o":133.88,"t":"2026-10-15T14:30:00Z","v":7111,"vw":134.372895},{"c":135.4,"h":135.75,"l":134.99,"n":410,"o":135.75,"t":"2026-10-15T14:45:00Z","v":7264,"vw":135.297819},{"c":136.5,"h":137.32,"l":134.94,"n":473,"o":135.1,"t":"2026-10-15T15:00:00Z","v":16412,"vw":136.45805},{"c":136.835,"h":137.31,"l":136.5,"n":281,"o":136.79,"t":"2026-10-15T15:15:00Z","v":7307,"vw":136.836585},{"c":136.11,"h":136.98,"l":136.11,"n":217,"o":136.98,"t":"2026-10-15T15:30:00Z","v":6440,"vw":136.523161},{"c":135.94,"h":136.03,"l":135.91,"n":85,"o":136.03,"t":"2026-10-15T15:45:00Z","v":4844,"vw":135.977802},{"c":135.96,"h":136.32,"l":135.59,"n":302,"o":136.22,"t":"2026-10-15T16:00:00Z","v":7610,"vw":135.872068},{"c":135.78,"h":135.835,"l":135.4775,"n":276,"o":135.805,"t":"2026-10-15T16:15:00Z","v":5597,"vw":135.626317},{"c":135.465,"h":135.7,"l":135.2,"n":229,"o":135.4,"t":"2026-10-15T16:30:00Z","v":6604,"vw":135.455198},{"c":134.945,"h":135.67,"l":134.57,"n":335,"o":135.67,"t":"2026-10-15T16:45:00Z","v":9935,"vw":135.324406},{"c":134.88,"h":135.15,"l":134.81,"n":193,"o":135.15,"t":"2026-10-15T17:00:00Z","v":3109,"vw":134.935272},{"c":135.11,"h":135.48,"l":134.895,"n":224,"o":135.08,"t":"2026-10-15T17:15:00Z","v":5418,"vw":135.032892},{"c":134.76,"h":135.68,"l":134.72,"n":258,"o":135.45,"t":"2026-10-15T17:30:00Z","v":7215,"vw":135.471667},{"c":134.61,"h":134.73,"l":134.45,"n":187,"o":134.73,"t":"2026-10-15T17:45:00Z","v":5065,"vw":134.623952},{"c":134.185,"h":134.5,"l":133.9,"n":375,"o":134.46,"t":"2026-10-15T18:00:00Z","v":7973,"vw":134.140318},{"c":133.915,"h":134.31,"l":133.49,"n":406,"o":133.96,"t":"2026-10-15T18:15:00Z","v":8501,"vw":134.007502},{"c":134.45,"h":134.66,"l":133.89,"n":508,"o":133.915,"t":"2026-10-15T18:30:00Z","v":15572,"vw":134.33886},{"c":134.305,"h":134.36,"l":133.91,"n":568,"o":134.21,"t":"2026-10-15T18:45:00Z","v":10552,"vw":134.137925},{"c":134.925,"h":134.935,"l":134.21,"n":700,"o":134.315,"t":"2026-10-15T19:00:00Z","v":16462,"vw":134.486623},{"c":135.84,"h":135.84,"l":134.935,"n":625,"o":134.9375,"t":"2026-10-15T19:15:00Z","v":14985,"vw":135.392178},{"c":135.13,"h":136.17,"l":135.13,"n":1093,"o":135.73,"t":"2026-10-15T19:30:00Z","v":31436,"vw":135.867203},{"c":134.65,"h":135.5,"l":134.51,"n":3823,"o":135.2975,"t":"2026-10-15T19:45:00Z","v":127378,"vw":135.012213},{"c":134.8,"h":135.37,"l":134.8,"n":31,"o":134.8,"t":"2026-10-15T20:00:00Z","v":116543,"vw":134.801561},{"c":134.85,"h":134.85,"l":134.85,"n":13,"o":134.85,"t":"2026-10-15T20:15:00Z","v":511,"vw":134.85},{"c":134.9,"h":134.9,"l":134.8,"n":3,"o":134.8,"t":"2026-10-15T20:30:00Z","v":7799,"vw":134.806398},{"c":134.75,"h":134.75,"l":134.75,"n":3,"o":134.75,"t":"2026-10-15T23:30:00Z","v":120,"vw":134.75},{"c":134.08,"h":134.08,"l":134.08,"n":1,"o":134.08,"t":"2026-10-16T13:15:00Z","v":198,"vw":134.08},{"c":134,"h":134,"l":132.52,"n":283,"o":134,"t":"2026-10-16T13:30:00Z","v":12726,"vw":133.730085},{"c":134.43,"h":134.43,"l":133.38,"n":453,"o":134,"t":"2026-10-16T13:45:00Z","v":22162,"vw":133.89115},{"c":133.09,"h":134.49,"l":133.09,"n":201,"o":134.31,"t":"2026-10-16T14:00:00Z","v":5185,"vw":133.472351},{"c":133.2691,"h":134.095,"l":133.2691,"n":77,"o":133.62,"t":"2026-10-16T14:15:00Z","v":2381,"vw":133.65963},{"c":133.79,"h":133.79,"l":133.445,"n":67,"o":133.47,"t":"2026-10-16T14:30:00Z","v":1968,"vw":133.609152},{"c":132.9823,"h":133.58,"l":132.36,"n":254,"o":133.57,"t":"2026-10-16T14:45:00Z","v":11693,"vw":133.190844},{"c":131.215,"h":132.76,"l":131.15,"n":383,"o":132.59,"t":"2026-10-16T15:00:00Z","v":6902,"vw":132.003716},{"c":131.045,"h":131.56,"l":130.88,"n":259,"o":131.215,"t":"2026-10-16T15:15:00Z","v":12809,"vw":131.094822},{"c":131.48,"h":131.69,"l":131.29,"n":99,"o":131.43,"t":"2026-10-16T15:30:00Z","v":1928,"vw":131.442573},{"c":130.92,"h":131.6262,"l":130.81,"n":104,"o":131.49,"t":"2026-10-16T15:45:00Z","v":2078,"vw":131.264033},{"c":131.335,"h":131.335,"l":130.535,"n":234,"o":130.96,"t":"2026-10-16T16:00:00Z","v":6188,"vw":131.021628},{"c":131.45,"h":131.455,"l":131.018,"n":32,"o":131.33,"t":"2026-10-16T16:15:00Z","v":843,"vw":131.330115},{"c":131.9199,"h":131.9199,"l":131.281,"n":59,"o":131.535,"t":"2026-10-16T16:30:00Z","v":1042,"vw":131.544585},{"c":130.98,"h":131.27,"l":130.875,"n":103,"o":131.24,"t":"2026-10-16T16:45:00Z","v":1883,"vw":131.145369},{"c":130.61,"h":130.96,"l":130.61,"n":124,"o":130.96,"t":"2026-10-16T17:00:00Z","v":1947,"vw":130.825263},{"c":131.22,"h":131.25,"l":130.85,"n":79,"o":130.85,"t":"2026-10-16T17:15:00Z","v":1391,"vw":130.998669},{"c":131.045,"h":131.27,"l":130.53,"n":267,"o":131.12,"t":"2026-10-16T17:30:00Z","v":9726,"vw":130.96926},{"c":130.59,"h":131.1217,"l":130.59,"n":78,"o":131.1217,"t":"2026-10-16T17:45:00Z","v":6268,"vw":131.072628},{"c":129.82,"h":130.13,"l":129.745,"n":184,"o":130,"t":"2026-10-16T18:00:00Z","v":3520,"vw":129.989418},{"c":129.44,"h":130.24,"l":129.096,"n":249,"o":130.105,"t":"2026-10-16T18:15:00Z","v":7999,"vw":129.44025},{"c":129.86,"h":130.03,"l":129.234,"n":229,"o":129.75,"t":"2026-10-16T18:30:00Z","v":4572,"vw":129.823396},{"c":129.6,"h":129.6,"l":129.403,"n":125,"o":129.51,"t":"2026-10-16T18:45:00Z","v":2134,"vw":129.539333},{"c":129.69,"h":129.69,"l":129.03,"n":331,"o":129.42,"t":"2026-10-16T19:00:00Z","v":5763,"vw":129.433386},{"c":129.91,"h":130.13,"l":129.405,"n":340,"o":129.755,"t":"2026-10-16T19:15:00Z","v":9407,"vw":129.710749},{"c":128.96,"h":130.19,"l":128.96,"n":340,"o":130.19,"t":"2026-10-16T19:30:00Z","v":6241,"vw":129.491038},{"c":128.72,"h":129.44,"l":128.57,"n":1393,"o":128.97,"t":"2026-10-16T19:45:00Z","v":35705,"vw":128.9715},{"c":128.79,"h":128.79,"l":128.79,"n":15,"o":128.79,"t":"2026-10-16T20:00:00Z","v":34740,"vw":128.79},{"c":130.335,"h":132.055,"l":130.335,"n":319,"o":131.2,"t":"2026-10-19T13:30:00Z","v":25592,"vw":131.779022},{"c":130.1625,"h":131.13,"l":130.1625,"n":407,"o":130.335,"t":"2026-10-19T13:45:00Z","v":14473,"vw":130.702706},{"c":131.95,"h":131.95,"l":130.02,"n":326,"o":130.625,"t":"2026-10-19T14:00:00Z","v":19069,"vw":131.376804},{"c":133.19,"h":133.31,"l":131.955,"n":388,"o":131.955,"t":"2026-10-19T14:15:00Z","v":18357,"vw":132.516761},{"c":133.2,"h":133.56,"l":132.57,"n":401,"o":132.95,"t":"2026-10-19T14:30:00Z","v":21330,"vw":133.003307},{"c":133.425,"h":133.51,"l":133.425,"n":118,"o":133.47,"t":"2026-10-19T14:45:00Z","v":2061,"vw":133.456923},{"c":133.4275,"h":133.63,"l":133.39,"n":221,"o":133.39,"t":"2026-10-19T15:00:00Z","v":10429,"vw":133.465849},{"c":134.08,"h":134.23,"l":133.39,"n":256,"o":133.4,"t":"2026-10-19T15:15:00Z","v":8813,"vw":133.559321},{"c":134.09,"h":134.09,"l":134.085,"n":77,"o":134.085,"t":"2026-10-19T15:30:00Z","v":3064,"vw":134.089793},{"c":134.05,"h":134.3,"l":133.95,"n":137,"o":134.21,"t":"2026-10-19T15:45:00Z","v":2198,"vw":134.089206},{"c":133.66,"h":134.185,"l":133.66,"n":71,"o":134.185,"t":"2026-10-19T16:00:00Z","v":1164,"vw":133.973781},{"c":132.54,"h":133.42,"l":132.54,"n":129,"o":133.34,"t":"2026-10-19T16:15:00Z","v":2925,"vw":133.077904},{"c":132.375,"h":132.535,"l":132.2101,"n":89,"o":132.2101,"t":"2026-10-19T16:30:00Z","v":2078,"vw":132.373491},{"c":131.98,"h":132.39,"l":131.98,"n":161,"o":132.31,"t":"2026-10-19T16:45:00Z","v":3363,"vw":132.259976},{"c":131.47,"h":131.74,"l":131.08,"n":176,"o":131.74,"t":"2026-10-19T17:00:00Z","v":2587,"vw":131.403356},{"c":131.92,"h":131.92,"l":131.56,"n":98,"o":131.72,"t":"2026-10-19T17:15:00Z","v":1551,"vw":131.775},{"c":131.62,"h":131.845,"l":131.62,"n":115,"o":131.845,"t":"2026-10-19T17:30:00Z","v":2711,"vw":131.774272},{"c":131.29,"h":131.735,"l":131.165,"n":221,"o":131.735,"t":"2026-10-19T17:45:00Z","v":3839,"vw":131.455476},{"c":131.445,"h":131.465,"l":131.445,"n":33,"o":131.465,"t":"2026-10-19T18:00:00Z","v":837,"vw":131.461616},{"c":130.94,"h":131.435,"l":130.94,"n":192,"o":131.36,"t":"2026-10-19T18:15:00Z","v":3842,"vw":131.246583},{"c":131.12,"h":131.12,"l":130.831,"n":115,"o":130.84,"t":"2026-10-19T18:30:00Z","v":4317,"vw":130.928252},{"c":131.33,"h":131.425,"l":131.155,"n":186,"o":131.245,"t":"2026-10-19T18:45:00Z","v":5662,"vw":131.300877},{"c":131.21,"h":131.47,"l":131.21,"n":187,"o":131.41,"t":"2026-10-19T19:00:00Z","v":4274,"vw":131.350023},{"c":131.58,"h":131.69,"l":131.18,"n":269,"o":131.2,"t":"2026-10-19T19:15:00Z","v":5837,"vw":131.363994},{"c":131.71,"h":132.22,"l":131.555,"n":358,"o":131.555,"t":"2026-10-19T19:30:00Z","v":7293,"vw":131.954324},{"c":131.65,"h":131.81,"l":131.3,"n":1466,"o":131.53,"t":"2026-10-19T19:45:00Z","v":48648,"vw":131.528493},{"c":131.52,"h":131.52,"l":131.52,"n":35,"o":131.52,"t":"2026-10-19T20:00:00Z","v":46949,"vw":131.52},{"c":130.9497,"h":130.9497,"l":130.89,"n":4,"o":130.89,"t":"2026-10-20T13:00:00Z","v":210,"vw":130.91985},{"c":129.05,"h":132.25,"l":129.05,"n":144,"o":130.08,"t":"2026-10-20T13:30:00Z","v":5619,"vw":129.83428},{"c":131.085,"h":131.085,"l":128.61,"n":618,"o":128.96,"t":"2026-10-20T13:45:00Z","v":13688,"vw":130.391752},{"c":132.12,"h":132.12,"l":130.72,"n":163,"o":130.79,"t":"2026-10-20T14:00:00Z","v":7126,"vw":131.640633},{"c":136,"h":136.3,"l":132.325,"n":389,"o":132.325,"t":"2026-10-20T14:15:00Z","v":30981,"vw":135.063627},{"c":137.25,"h":137.45,"l":135.76,"n":465,"o":136,"t":"2026-10-20T14:30:00Z","v":12837,"vw":136.736075},{"c":138.865,"h":139.41,"l":136.81,"n":726,"o":137.51,"t":"2026-10-20T14:45:00Z","v":34490,"vw":137.859736},{"c":137.92,"h":139.5,"l":137.66,"n":524,"o":138.82,"t":"2026-10-20T15:00:00Z","v":17134,"vw":138.886281},{"c":137.85,"h":138.2677,"l":137.55,"n":261,"o":138.05,"t":"2026-10-20T15:15:00Z","v":5746,"vw":137.892775},{"c":136.62,"h":138.09,"l":135.65,"n":914,"o":138.0899,"t":"2026-10-20T15:30:00Z","v":38287,"vw":136.486132},{"c":136.14,"h":136.36,"l":136.14,"n":112,"o":136.24,"t":"2026-10-20T15:45:00Z","v":3172,"vw":136.219375},{"c":135.88,"h":135.98,"l":135.88,"n":61,"o":135.98,"t":"2026-10-20T16:00:00Z","v":1225,"vw":135.95},{"c":135.88,"h":135.88,"l":135.12,"n":300,"o":135.55,"t":"2026-10-20T16:15:00Z","v":4485,"vw":135.502075},{"c":136.11,"h":136.24,"l":135.7001,"n":129,"o":135.7001,"t":"2026-10-20T16:30:00Z","v":2611,"vw":135.974142},{"c":135.71,"h":136.47,"l":135.63,"n":151,"o":136.2,"t":"2026-10-20T16:45:00Z","v":2110,"vw":136.011837},{"c":135.56,"h":135.56,"l":135.545,"n":67,"o":135.545,"t":"2026-10-20T17:00:00Z","v":618,"vw":135.5525},{"c":135.685,"h":135.989,"l":135.485,"n":208,"o":135.82,"t":"2026-10-20T17:15:00Z","v":6118,"vw":135.631695},{"c":135.71,"h":135.715,"l":135.7,"n":51,"o":135.7,"t":"2026-10-20T17:30:00Z","v":1013,"vw":135.706554},{"c":135.56,"h":135.995,"l":135.56,"n":173,"o":135.87,"t":"2026-10-20T17:45:00Z","v":5042,"vw":135.883354},{"c":135.655,"h":135.715,"l":135.38,"n":162,"o":135.38,"t":"2026-10-20T18:00:00Z","v":2413,"vw":135.589474},{"c":135.495,"h":135.92,"l":135.475,"n":183,"o":135.675,"t":"2026-10-20T18:15:00Z","v":6453,"vw":135.668688},{"c":135.66,"h":135.69,"l":135.4,"n":210,"o":135.69,"t":"2026-10-20T18:30:00Z","v":4710,"vw":135.533704},{"c":135.575,"h":135.79,"l":135.45,"n":191,"o":135.66,"t":"2026-10-20T18:45:00Z","v":5848,"vw":135.582375},{"c":136.09,"h":136.195,"l":135.52,"n":299,"o":135.52,"t":"2026-10-20T19:00:00Z","v":9490,"vw":135.686037},{"c":136.3,"h":136.47,"l":135.9,"n":334,"o":136,"t":"2026-10-20T19:15:00Z","v":13362,"vw":136.034842},{"c":135.91,"h":136.35,"l":135.67,"n":532,"o":136.3,"t":"2026-10-20T19:30:00Z","v":21768,"vw":135.994652},{"c":135.78,"h":136.41,"l":135.34,"n":1502,"o":136.21,"t":"2026-10-20T19:45:00Z","v":40855,"vw":135.786882},{"c":135.59,"h":135.59,"l":135.59,"n":30,"o":135.59,"t":"2026-10-20T20:00:00Z","v":70846,"vw":135.59},{"c":135.32,"h":136.02,"l":135.32,"n":4,"o":136.02,"t":"2026-10-20T21:30:00Z","v":369,"vw":135.739619},{"c":135.6,"h":136.41,"l":135.6,"n":90,"o":136,"t":"2026-10-20T21:45:00Z","v":1080,"vw":136.112458},{"c":135.71,"h":135.71,"l":135.61,"n":6,"o":135.61,"t":"2026-10-21T12:15:00Z","v":1000,"vw":135.66},{"c":137,"h":137,"l":137,"n":1,"o":137,"t":"2026-10-21T13:15:00Z","v":147,"vw":137},{"c":137.715,"h":139.01,"l":137.49,"n":243,"o":137.73,"t":"2026-10-21T13:30:00Z","v":15670,"vw":138.220844},{"c":139.49,"h":139.49,"l":137.43,"n":616,"o":138.21,"t":"2026-10-21T13:45:00Z","v":20863,"vw":138.601245},{"c":140.48,"h":140.48,"l":137.985,"n":231,"o":139.31,"t":"2026-10-21T14:00:00Z","v":9446,"vw":139.333425},{"c":139.65,"h":140.48,"l":139.625,"n":173,"o":140.48,"t":"2026-10-21T14:15:00Z","v":8467,"vw":139.883263},{"c":138.91,"h":140.095,"l":138.91,"n":172,"o":139.705,"t":"2026-10-21T14:30:00Z","v":4155,"vw":139.571304},{"c":138.69,"h":139.58,"l":138.69,"n":123,"o":139.21,"t":"2026-10-21T14:45:00Z","v":1937,"vw":139.191408},{"c":138.62,"h":139.2,"l":138.62,"n":238,"o":138.68,"t":"2026-10-21T15:00:00Z","v":4955,"vw":138.901212},{"c":139.79,"h":139.79,"l":138.81,"n":214,"o":138.86,"t":"2026-10-21T15:15:00Z","v":4270,"vw":139.12543},{"c":139.87,"h":139.87,"l":138.95,"n":153,"o":139.665,"t":"2026-10-21T15:30:00Z","v":2079,"vw":139.514656},{"c":140.37,"h":140.6199,"l":139.3387,"n":67,"o":139.3387,"t":"2026-10-21T15:45:00Z","v":3035,"vw":140.373877},{"c":139.785,"h":140.18,"l":139.44,"n":296,"o":140.03,"t":"2026-10-21T16:00:00Z","v":9555,"vw":139.920659},{"c":139.75,"h":140.08,"l":139.5041,"n":32,"o":140.08,"t":"2026-10-21T16:15:00Z","v":909,"vw":139.708633},{"c":140.185,"h":140.79,"l":139.505,"n":241,"o":140.04,"t":"2026-10-21T16:30:00Z","v":7516,"vw":140.201023},{"c":139.5,"h":140.28,"l":139.25,"n":179,"o":140.28,"t":"2026-10-21T16:45:00Z","v":7612,"vw":139.57657},{"c":140.18,"h":140.54,"l":139.685,"n":305,"o":139.97,"t":"2026-10-21T17:00:00Z","v":16290,"vw":140.285011},{"c":140.38,"h":140.49,"l":140.08,"n":185,"o":140.14,"t":"2026-10-21T17:15:00Z","v":4818,"vw":140.350497},{"c":139.8001,"h":140.67,"l":139.8001,"n":103,"o":140.67,"t":"2026-10-21T17:30:00Z","v":1721,"vw":140.292453},{"c":140.6,"h":140.6,"l":140.145,"n":86,"o":140.145,"t":"2026-10-21T17:45:00Z","v":1600,"vw":140.328209},{"c":140.7,"h":140.7,"l":140.4075,"n":204,"o":140.59,"t":"2026-10-21T18:00:00Z","v":4311,"vw":140.50975},{"c":140.82,"h":140.88,"l":140.545,"n":312,"o":140.595,"t":"2026-10-21T18:15:00Z","v":10368,"vw":140.696008},{"c":141.08,"h":141.11,"l":140.835,"n":118,"o":140.835,"t":"2026-10-21T18:30:00Z","v":2610,"vw":141.041101},{"c":140.2,"h":141.19,"l":140.2,"n":264,"o":141.19,"t":"2026-10-21T18:45:00Z","v":12566,"vw":140.81281},{"c":139.65,"h":140.27,"l":139.44,"n":357,"o":140.27,"t":"2026-10-21T19:00:00Z","v":13804,"vw":139.927703},{"c":140.02,"h":140.43,"l":139.795,"n":254,"o":140.06,"t":"2026-10-21T19:15:00Z","v":10345,"vw":140.18426},{"c":139.87,"h":140.29,"l":139.51,"n":283,"o":140.29,"t":"2026-10-21T19:30:00Z","v":7205,"vw":139.895958},{"c":140.04,"h":141.04,"l":139.27,"n":2069,"o":139.96,"t":"2026-10-21T19:45:00Z","v":116185,"vw":140.031786},{"c":139.94,"h":139.94,"l":139.94,"n":45,"o":139.94,"t":"2026-10-21T20:00:00Z","v":60774,"vw":139.94},{"c":138.9,"h":139.91,"l":138.9,"n":101,"o":139.91,"t":"2026-10-21T22:30:00Z","v":5294,"vw":139.504207},{"c":138.9,"h":138.9,"l":138.9,"n":6,"o":138.9,"t":"2026-10-21T22:45:00Z","v":265,"vw":138.9},{"c":133.235,"h":135.99,"l":133.08,"n":234,"o":135.7,"t":"2026-10-22T13:30:00Z","v":11766,"vw":134.922547},{"c":135.195,"h":135.83,"l":133,"n":583,"o":133.22,"t":"2026-10-22T13:45:00Z","v":28941,"vw":134.779068},{"c":135.38,"h":136.325,"l":135.01,"n":229,"o":136.0075,"t":"2026-10-22T14:00:00Z","v":10845,"vw":135.648143},{"c":134.07,"h":136.42,"l":134.07,"n":495,"o":135.04,"t":"2026-10-22T14:15:00Z","v":29973,"vw":135.717064},{"c":135.09,"h":135.09,"l":133.54,"n":316,"o":134.16,"t":"2026-10-22T14:30:00Z","v":9664,"vw":134.041909},{"c":134.5075,"h":134.9,"l":134.135,"n":311,"o":134.735,"t":"2026-10-22T14:45:00Z","v":9630,"vw":134.59418},{"c":133.82,"h":134.7,"l":133.82,"n":187,"o":134.7,"t":"2026-10-22T15:00:00Z","v":5017,"vw":134.296421},{"c":135.085,"h":135.39,"l":133.8,"n":318,"o":133.8,"t":"2026-10-22T15:15:00Z","v":14318,"vw":134.685259},{"c":135.32,"h":135.8,"l":134.64,"n":409,"o":135.095,"t":"2026-10-22T15:30:00Z","v":12244,"vw":135.410702},{"c":135.9,"h":136.11,"l":135.34,"n":119,"o":135.34,"t":"2026-10-22T15:45:00Z","v":2155,"vw":135.786364},{"c":136.6,"h":136.6384,"l":136.16,"n":211,"o":136.5075,"t":"2026-10-22T16:00:00Z","v":7197,"vw":136.411372},{"c":136.33,"h":136.7625,"l":136.33,"n":231,"o":136.705,"t":"2026-10-22T16:15:00Z","v":6245,"vw":136.622511},{"c":135.95,"h":136.6,"l":135.83,"n":231,"o":136.32,"t":"2026-10-22T16:30:00Z","v":6290,"vw":136.203365},{"c":135.84,"h":135.84,"l":135.28,"n":283,"o":135.82,"t":"2026-10-22T16:45:00Z","v":4857,"vw":135.651291},{"c":135.815,"h":136.06,"l":135.64,"n":210,"o":136.055,"t":"2026-10-22T17:00:00Z","v":4860,"vw":135.820824},{"c":135.375,"h":135.8205,"l":135.375,"n":205,"o":135.675,"t":"2026-10-22T17:15:00Z","v":5319,"vw":135.720509},{"c":135.415,"h":135.93,"l":135.38,"n":154,"o":135.38,"t":"2026-10-22T17:30:00Z","v":2907,"vw":135.603299},{"c":135.125,"h":135.425,"l":135.096,"n":256,"o":135.13,"t":"2026-10-22T17:45:00Z","v":10251,"vw":135.152611},{"c":134.44,"h":134.78,"l":133.89,"n":292,"o":134.78,"t":"2026-10-22T18:00:00Z","v":6117,"vw":134.40557},{"c":134.28,"h":134.79,"l":134.2,"n":340,"o":134.36,"t":"2026-10-22T18:15:00Z","v":6078,"vw":134.466936},{"c":134.4,"h":134.63,"l":134.33,"n":254,"o":134.37,"t":"2026-10-22T18:30:00Z","v":6212,"vw":134.451039},{"c":134.3675,"h":134.555,"l":134.15,"n":192,"o":134.535,"t":"2026-10-22T18:45:00Z","v":4203,"vw":134.429877},{"c":134.79,"h":134.8,"l":133.875,"n":443,"o":134.15,"t":"2026-10-22T19:00:00Z","v":10322,"vw":134.236649},{"c":135.305,"h":135.305,"l":134.61,"n":327,"o":134.65,"t":"2026-10-22T19:15:00Z","v":24919,"vw":134.905427},{"c":135.75,"h":135.89,"l":135.14,"n":646,"o":135.3,"t":"2026-10-22T19:30:00Z","v":18560,"vw":135.510009},{"c":136.76,"h":137.05,"l":135.61,"n":1836,"o":135.755,"t":"2026-10-22T19:45:00Z","v":63137,"vw":136.460427},{"c":135.33,"h":136.66,"l":135.33,"n":31,"o":136.66,"t":"2026-10-22T20:00:00Z","v":50098,"vw":136.657221}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.75,"strike":211.65019498099517,"iv":1.0957246673938026,"gamma":0.0042046313716579955,"theta":-0.12791003317120797,"vega":0.06691758376642865,"rho":0.009157086927974076,"breakevenPct":57.6887570982008},{"delta":0.15,"premium":1.9886689952567138,"strike":172.0443668247762,"iv":0.7348193861966752,"gamma":0.008331174378978432,"theta":-0.11480702848147639,"vega":0.08886092361310681,"rho":0.014141951218138943,"breakevenPct":28.59900673910656},{"delta":0.2,"premium":2.5497368421052635,"strike":161.26315789473685,"iv":0.6527336842105262,"gamma":0.01129578947368421,"theta":-0.12260947368421053,"vega":0.10673368421052631,"rho":0.01898375790250663,"breakevenPct":21.046992342305533},{"delta":0.25,"premium":3.1881057268722466,"strike":154.647577092511,"iv":0.6076400881057269,"gamma":0.013698678414096915,"theta":-0.13015330396475772,"vega":0.12107136563876651,"rho":0.02376079476442918,"breakevenPct":16.630224502610833},{"delta":0.3,"premium":4.105873715124815,"strike":150.97650513950074,"iv":0.6153493392070484,"gamma":0.014726578560939793,"theta":-0.14425022026431716,"vega":0.13223142437591776,"rho":0.028366953785257644,"breakevenPct":14.595713333795562},{"delta":0.35,"premium":5.172343149807937,"strike":147.6504481434059,"iv":0.6276910371318821,"gamma":0.015328937259923174,"theta":-0.1566933418693982,"vega":0.14050998719590266,"rho":0.03287790775868261,"breakevenPct":12.926026227158658},{"delta":0.4,"premium":6.3228824273072055,"strike":144.45638432364095,"iv":0.6411374209860935,"gamma":0.01572174462705436,"theta":-0.16771769911504425,"vega":0.14707623261694058,"rho":0.0373323668159747,"breakevenPct":11.415995530147157},{"delta":0.45,"premium":7.618710493046777,"strike":141.29582806573956,"iv":0.6518201011378002,"gamma":0.015848166877370416,"theta":-0.17479734513274336,"vega":0.15042642225031605,"rho":0.04168095348725624,"breakevenPct":10.038083616926281},{"delta":0.5,"premium":9.08236409608091,"strike":138.13527180783817,"iv":0.6642556257901391,"gamma":0.01567623261694058,"theta":-0.17978849557522122,"vega":0.1515016434892541,"rho":0.04591167170757376,"breakevenPct":8.78418377589528},{"delta":0.55,"premium":10.662387096774195,"strike":134.9741935483871,"iv":0.6777447741935483,"gamma":0.015297935483870966,"theta":-0.18325096774193547,"vega":0.15096593548387097,"rho":0.05006066639427507,"breakevenPct":7.615887567546944},{"delta":0.6,"premium":12.210774193548387,"strike":131.7483870967742,"iv":0.6708415483870968,"gamma":0.015039870967741936,"theta":-0.17712193548387098,"vega":0.14670787096774193,"rho":0.05423260739902676,"breakevenPct":6.376384608233634},{"delta":0.65,"premium":14.236788321167886,"strike":128.32846715328466,"iv":0.6818429197080292,"gamma":0.014231386861313868,"theta":-0.17319824817518248,"vega":0.14075605839416058,"rho":0.05804675711624484,"breakevenPct":5.346379571752418},{"delta":0.7,"premium":16.919999999999998,"strike":124.60000000000001,"iv":0.71596,"gamma":0.012732000000000002,"theta":-0.171808,"vega":0.13250800000000001,"rho":0.06136600095087638,"breakevenPct":4.574004285819835},{"delta":0.75,"premium":20.556363636363635,"strike":120.05454545454546,"iv":0.7700509090909091,"gamma":0.010822909090909093,"theta":-0.16962618181818181,"vega":0.12123527272727273,"rho":0.06394431229890984,"breakevenPct":3.9022456889891917},{"delta":0.8,"premium":24.307407407407418,"strike":115.18518518518518,"iv":0.798914814814815,"gamma":0.00916296296296296,"theta":-0.1560222222222222,"vega":0.10675185185185182,"rho":0.0664202439017495,"breakevenPct":3.0758830950953717},{"delta":0.85,"premium":30.78079584775086,"strike":107.85467128027682,"iv":0.8932754325259514,"gamma":0.006842214532871975,"theta":-0.14541038062283737,"vega":0.0887657439446367,"rho":0.06676077926634966,"breakevenPct":2.4425235557730467},{"delta":0.9,"premium":40.413485477178426,"strike":97.34439834024896,"iv":1.0362572614107883,"gamma":0.004421991701244812,"theta":-0.12788962655601657,"vega":0.06678589211618256,"rho":0.06458568183876855,"breakevenPct":1.794047009109124}],"put":[{"delta":0.1,"premium":1.6052283290600333,"strike":104.06989756738359,"iv":0.8081981729531018,"gamma":0.005722405760120801,"theta":-0.0914019987197978,"vega":0.06694672011740906,"rho":-0.012301147016007414,"breakevenPct":24.285325324522617},{"delta":0.15,"premium":2.321296296296296,"strike":112.28395061728395,"iv":0.7164765432098765,"gamma":0.00855925925925926,"theta":-0.10681851851851852,"vega":0.08870123456790124,"rho":-0.01837808529656833,"breakevenPct":18.74480579251634},{"delta":0.2,"premium":3.003411405295316,"strike":118.29938900203666,"iv":0.6461918533604888,"gamma":0.011349694501018331,"theta":-0.11503890020366599,"vega":0.10642199592668025,"rho":-0.02443057347055788,"breakevenPct":14.803829456335377},{"delta":0.25,"premium":3.781658878504673,"strike":122.59345794392523,"iv":0.6086336448598131,"gamma":0.013652336448598132,"theta":-0.12219766355140187,"vega":0.12061028037383177,"rho":-0.03054513127731745,"breakevenPct":12.205867830177677},{"delta":0.3,"premium":4.727898126463701,"strike":126.11826697892272,"iv":0.5905997658079625,"gamma":0.015335480093676815,"theta":-0.12948899297423888,"vega":0.13195480093676815,"rho":-0.03676463242208124,"breakevenPct":10.300473766009754},{"delta":0.35,"premium":5.91349531615925,"strike":129.04566744730678,"iv":0.5950494145199063,"gamma":0.01621370023419204,"theta":-0.1386224824355972,"vega":0.14073700234192038,"rho":-0.04313687739089243,"breakevenPct":9.013395306918252},{"delta":0.4,"premium":7.106955530216648,"strike":131.921322690992,"iv":0.5895832383124288,"gamma":0.017076396807297604,"theta":-0.1422532497149373,"vega":0.14652041049030787,"rho":-0.04951069633055344,"breakevenPct":7.770363436950153},{"delta":0.45,"premium":8.304218928164197,"strike":134.77194982896236,"iv":0.5793209806157354,"gamma":0.01793158494868871,"theta":-0.1432224629418472,"vega":0.1508533637400228,"rho":-0.0558852765676878,"breakevenPct":6.548636000296935},{"delta":0.5,"premium":9.997222222222222,"strike":137.66203703703704,"iv":0.5852615740740741,"gamma":0.01778703703703704,"theta":-0.14431157407407408,"vega":0.1513064814814815,"rho":-0.06261888556955296,"breakevenPct":5.664069448891748},{"delta":0.55,"premium":11.712457912457912,"strike":140.53872053872055,"iv":0.5888296296296296,"gamma":0.01757845117845118,"theta":-0.14363771043771043,"vega":0.150613468013468,"rho":-0.06936647088615816,"breakevenPct":4.805835641570525},{"delta":0.6,"premium":13.339842873176208,"strike":143.34455667789,"iv":0.576483950617284,"gamma":0.017466217732884398,"theta":-0.13550078563411896,"vega":0.14651694725028058,"rho":-0.07604148947933129,"breakevenPct":3.9350374604937683},{"delta":0.65,"premium":15.195755305867669,"strike":146.2796504369538,"iv":0.5670501872659176,"gamma":0.01704169787765293,"theta":-0.12645156054931336,"vega":0.14064494382022472,"rho":-0.08288672797176024,"breakevenPct":3.1375931936110844},{"delta":0.7,"premium":17.380524344569288,"strike":149.40074906367042,"iv":0.5618067415730337,"gamma":0.016167790262172285,"theta":-0.11608951310861423,"vega":0.1322179775280899,"rho":-0.08997691705092312,"breakevenPct":2.4457069983735322},{"delta":0.75,"premium":19.56504854368932,"strike":152.45145631067962,"iv":0.5455519417475728,"gamma":0.015117475728155342,"theta":-0.10032281553398058,"vega":0.12015679611650486,"rho":-0.09705276089488876,"breakevenPct":1.805654498640161},{"delta":0.8,"premium":21.753488372093024,"strike":155.46511627906978,"iv":0.5244534883720929,"gamma":0.01392093023255814,"theta":-0.08241860465116278,"vega":0.10631395348837208,"rho":-0.10412409003263838,"breakevenPct":1.1958709029951022},{"delta":0.85,"premium":23.962790697674414,"strike":158.37209302325581,"iv":0.49166279069767443,"gamma":0.012176744186046513,"theta":-0.06003488372093025,"vega":0.08765116279069769,"rho":-0.11118961299874257,"breakevenPct":0.680335235659951}]},"raw":{"call":[{"delta":0.1,"premium":1.75,"strike":211.65019498099517,"iv":1.0957246673938026,"gamma":0.0042046313716579955,"theta":-0.12791003317120797,"vega":0.06691758376642865,"rho":0.009157086927974076,"breakevenPct":57.6887570982008},{"delta":0.15,"premium":1.9886689952567138,"strike":172.0443668247762,"iv":0.7348193861966752,"gamma":0.008331174378978432,"theta":-0.11480702848147639,"vega":0.08886092361310681,"rho":0.014141951218138943,"breakevenPct":28.59900673910656},{"delta":0.2,"premium":2.5497368421052635,"strike":161.26315789473685,"iv":0.6527336842105262,"gamma":0.01129578947368421,"theta":-0.12260947368421053,"vega":0.10673368421052631,"rho":0.01898375790250663,"breakevenPct":21.046992342305533},{"delta":0.25,"premium":3.1881057268722466,"strike":154.647577092511,"iv":0.6076400881057269,"gamma":0.013698678414096915,"theta":-0.13015330396475772,"vega":0.12107136563876651,"rho":0.02376079476442918,"breakevenPct":16.630224502610833},{"delta":0.3,"premium":4.105873715124815,"strike":150.97650513950074,"iv":0.6153493392070484,"gamma":0.014726578560939793,"theta":-0.14425022026431716,"vega":0.13223142437591776,"rho":0.028366953785257644,"breakevenPct":14.595713333795562},{"delta":0.35,"premium":5.172343149807937,"strike":147.6504481434059,"iv":0.6276910371318821,"gamma":0.015328937259923174,"theta":-0.1566933418693982,"vega":0.14050998719590266,"rho":0.03287790775868261,"breakevenPct":12.926026227158658},{"delta":0.4,"premium":6.3228824273072055,"strike":144.45638432364095,"iv":0.6411374209860935,"gamma":0.01572174462705436,"theta":-0.16771769911504425,"vega":0.14707623261694058,"rho":0.0373323668159747,"breakevenPct":11.415995530147157},{"delta":0.45,"premium":7.618710493046777,"strike":141.29582806573956,"iv":0.6518201011378002,"gamma":0.015848166877370416,"theta":-0.17479734513274336,"vega":0.15042642225031605,"rho":0.04168095348725624,"breakevenPct":10.038083616926281},{"delta":0.5,"premium":9.08236409608091,"strike":138.13527180783817,"iv":0.6642556257901391,"gamma":0.01567623261694058,"theta":-0.17978849557522122,"vega":0.1515016434892541,"rho":0.04591167170757376,"breakevenPct":8.78418377589528},{"delta":0.55,"premium":10.662387096774195,"strike":134.9741935483871,"iv":0.6777447741935483,"gamma":0.015297935483870966,"theta":-0.18325096774193547,"vega":0.15096593548387097,"rho":0.05006066639427507,"breakevenPct":7.615887567546944},{"delta":0.6,"premium":12.210774193548387,"strike":131.7483870967742,"iv":0.6708415483870968,"gamma":0.015039870967741936,"theta":-0.17712193548387098,"vega":0.14670787096774193,"rho":0.05423260739902676,"breakevenPct":6.376384608233634},{"delta":0.65,"premium":14.236788321167886,"strike":128.32846715328466,"iv":0.6818429197080292,"gamma":0.014231386861313868,"theta":-0.17319824817518248,"vega":0.14075605839416058,"rho":0.05804675711624484,"breakevenPct":5.346379571752418},{"delta":0.7,"premium":16.919999999999998,"strike":124.60000000000001,"iv":0.71596,"gamma":0.012732000000000002,"theta":-0.171808,"vega":0.13250800000000001,"rho":0.06136600095087638,"breakevenPct":4.574004285819835},{"delta":0.75,"premium":20.556363636363635,"strike":120.05454545454546,"iv":0.7700509090909091,"gamma":0.010822909090909093,"theta":-0.16962618181818181,"vega":0.12123527272727273,"rho":0.06394431229890984,"breakevenPct":3.9022456889891917},{"delta":0.8,"premium":24.307407407407418,"strike":115.18518518518518,"iv":0.798914814814815,"gamma":0.00916296296296296,"theta":-0.1560222222222222,"vega":0.10675185185185182,"rho":0.0664202439017495,"breakevenPct":3.0758830950953717},{"delta":0.85,"premium":30.78079584775086,"strike":107.85467128027682,"iv":0.8932754325259514,"gamma":0.006842214532871975,"theta":-0.14541038062283737,"vega":0.0887657439446367,"rho":0.06676077926634966,"breakevenPct":2.4425235557730467},{"delta":0.9,"premium":40.413485477178426,"strike":97.34439834024896,"iv":1.0362572614107883,"gamma":0.004421991701244812,"theta":-0.12788962655601657,"vega":0.06678589211618256,"rho":0.06458568183876855,"breakevenPct":1.794047009109124}],"put":[{"delta":0.1,"premium":1.6052283290600333,"strike":104.06989756738359,"iv":0.8081981729531018,"gamma":0.005722405760120801,"theta":-0.0914019987197978,"vega":0.06694672011740906,"rho":-0.012301147016007414,"breakevenPct":24.285325324522617},{"delta":0.15,"premium":2.321296296296296,"strike":112.28395061728395,"iv":0.7164765432098765,"gamma":0.00855925925925926,"theta":-0.10681851851851852,"vega":0.08870123456790124,"rho":-0.01837808529656833,"breakevenPct":18.74480579251634},{"delta":0.2,"premium":3.003411405295316,"strike":118.29938900203666,"iv":0.6461918533604888,"gamma":0.011349694501018331,"theta":-0.11503890020366599,"vega":0.10642199592668025,"rho":-0.02443057347055788,"breakevenPct":14.803829456335377},{"delta":0.25,"premium":3.781658878504673,"strike":122.59345794392523,"iv":0.6086336448598131,"gamma":0.013652336448598132,"theta":-0.12219766355140187,"vega":0.12061028037383177,"rho":-0.03054513127731745,"breakevenPct":12.205867830177677},{"delta":0.3,"premium":4.727898126463701,"strike":126.11826697892272,"iv":0.5905997658079625,"gamma":0.015335480093676815,"theta":-0.12948899297423888,"vega":0.13195480093676815,"rho":-0.03676463242208124,"breakevenPct":10.300473766009754},{"delta":0.35,"premium":5.91349531615925,"strike":129.04566744730678,"iv":0.5950494145199063,"gamma":0.01621370023419204,"theta":-0.1386224824355972,"vega":0.14073700234192038,"rho":-0.04313687739089243,"breakevenPct":9.013395306918252},{"delta":0.4,"premium":7.106955530216648,"strike":131.921322690992,"iv":0.5895832383124288,"gamma":0.017076396807297604,"theta":-0.1422532497149373,"vega":0.14652041049030787,"rho":-0.04951069633055344,"breakevenPct":7.770363436950153},{"delta":0.45,"premium":8.304218928164197,"strike":134.77194982896236,"iv":0.5793209806157354,"gamma":0.01793158494868871,"theta":-0.1432224629418472,"vega":0.1508533637400228,"rho":-0.0558852765676878,"breakevenPct":6.548636000296935},{"delta":0.5,"premium":9.997222222222222,"strike":137.66203703703704,"iv":0.5852615740740741,"gamma":0.01778703703703704,"theta":-0.14431157407407408,"vega":0.1513064814814815,"rho":-0.06261888556955296,"breakevenPct":5.664069448891748},{"delta":0.55,"premium":11.712457912457912,"strike":140.53872053872055,"iv":0.5888296296296296,"gamma":0.01757845117845118,"theta":-0.14363771043771043,"vega":0.150613468013468,"rho":-0.06936647088615816,"breakevenPct":4.805835641570525},{"delta":0.6,"premium":13.339842873176208,"strike":143.34455667789,"iv":0.576483950617284,"gamma":0.017466217732884398,"theta":-0.13550078563411896,"vega":0.14651694725028058,"rho":-0.07604148947933129,"breakevenPct":3.9350374604937683},{"delta":0.65,"premium":15.195755305867669,"strike":146.2796504369538,"iv":0.5670501872659176,"gamma":0.01704169787765293,"theta":-0.12645156054931336,"vega":0.14064494382022472,"rho":-0.08288672797176024,"breakevenPct":3.1375931936110844},{"delta":0.7,"premium":17.380524344569288,"strike":149.40074906367042,"iv":0.5618067415730337,"gamma":0.016167790262172285,"theta":-0.11608951310861423,"vega":0.1322179775280899,"rho":-0.08997691705092312,"breakevenPct":2.4457069983735322},{"delta":0.75,"premium":19.56504854368932,"strike":152.45145631067962,"iv":0.5455519417475728,"gamma":0.015117475728155342,"theta":-0.10032281553398058,"vega":0.12015679611650486,"rho":-0.09705276089488876,"breakevenPct":1.805654498640161},{"delta":0.8,"premium":21.753488372093024,"strike":155.46511627906978,"iv":0.5244534883720929,"gamma":0.01392093023255814,"theta":-0.08241860465116278,"vega":0.10631395348837208,"rho":-0.10412409003263838,"breakevenPct":1.1958709029951022},{"delta":0.85,"premium":23.962790697674414,"strike":158.37209302325581,"iv":0.49166279069767443,"gamma":0.012176744186046513,"theta":-0.06003488372093025,"vega":0.08765116279069769,"rho":-0.11118961299874257,"breakevenPct":0.680335235659951}]}},"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"}}