{"symbol":"NUGT","url":"https://intraalpha.com/companies/NUGT","capturedAt":"2026-10-16T01:54:11.819Z","state":"ready","quote":{"symbol":"NUGT","last_price":143.33,"prev_close":132.2,"regular_close":143.33,"change":11.13,"change_pct":8.4191,"regular_change":11.13,"regular_change_pct":8.4191,"extended_change":0,"extended_change_pct":0,"bid":140.84,"ask":143.5,"bid_size":1100,"ask_size":300,"volume":619556,"vwap":138.857869,"open":136.29,"high":143.75,"low":134.311,"close":143.33,"trade_count":8458,"last_trade_at":"2026-10-16T00:00:00.114216759Z","last_quote_at":"2026-10-15T23:59:57.01021922Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:53:46.05478939-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1000000000,"net_expense_ratio":null,"portfolio_turnover":0.74,"dividend_yield":0.0075,"inception_date":"2010-12-08","leveraged":"YES","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-15T19:50:07.415Z","bars":[{"c":149.59,"h":150.5,"l":148,"n":288,"o":149.9,"t":"2026-10-09T08:00:00Z","v":10663,"vw":149.64504},{"c":150.2,"h":150.2,"l":150.2,"n":3,"o":150.2,"t":"2026-10-09T08:15:00Z","v":117,"vw":150.2},{"c":149.53,"h":149.53,"l":149.53,"n":1,"o":149.53,"t":"2026-10-09T08:20:00Z","v":100,"vw":149.53},{"c":149.98,"h":149.98,"l":149.98,"n":7,"o":149.98,"t":"2026-10-09T08:45:00Z","v":500,"vw":149.98},{"c":150,"h":150,"l":150,"n":1,"o":150,"t":"2026-10-09T08:55:00Z","v":100,"vw":150},{"c":149.4,"h":149.4,"l":149.4,"n":1,"o":149.4,"t":"2026-10-09T09:30:00Z","v":100,"vw":149.4},{"c":149,"h":149,"l":149,"n":4,"o":149,"t":"2026-10-09T09:35:00Z","v":200,"vw":149},{"c":149.2,"h":149.38,"l":149.2,"n":8,"o":149.2,"t":"2026-10-09T09:40:00Z","v":508,"vw":149.256075},{"c":149.38,"h":149.38,"l":149.38,"n":5,"o":149.38,"t":"2026-10-09T09:50:00Z","v":201,"vw":149.38},{"c":148.6,"h":148.6,"l":148.6,"n":1,"o":148.6,"t":"2026-10-09T10:40:00Z","v":100,"vw":148.6},{"c":149.2002,"h":149.2002,"l":149.2002,"n":1,"o":149.2002,"t":"2026-10-09T10:50:00Z","v":150,"vw":149.2002},{"c":149.2073,"h":149.2073,"l":149.2073,"n":1,"o":149.2073,"t":"2026-10-09T10:55:00Z","v":400,"vw":149.2073},{"c":149.1876,"h":149.1876,"l":148.2,"n":29,"o":148.2,"t":"2026-10-09T11:00:00Z","v":1920,"vw":148.562583},{"c":148.18,"h":148.18,"l":148.18,"n":1,"o":148.18,"t":"2026-10-09T11:05:00Z","v":200,"vw":148.18},{"c":148.5,"h":148.5,"l":148.39,"n":5,"o":148.5,"t":"2026-10-09T11:10:00Z","v":877,"vw":148.435294},{"c":149,"h":149.02,"l":148.75,"n":17,"o":148.75,"t":"2026-10-09T11:15:00Z","v":1935,"vw":148.937153},{"c":149.38,"h":149.38,"l":149.37,"n":7,"o":149.37,"t":"2026-10-09T11:20:00Z","v":489,"vw":149.377481},{"c":149.5,"h":149.5,"l":149.5,"n":2,"o":149.5,"t":"2026-10-09T11:25:00Z","v":210,"vw":149.5},{"c":149.24,"h":149.24,"l":149.24,"n":1,"o":149.24,"t":"2026-10-09T11:30:00Z","v":468,"vw":149.24},{"c":149.77,"h":149.77,"l":149.5,"n":14,"o":149.72,"t":"2026-10-09T11:35:00Z","v":740,"vw":149.674605},{"c":149.77,"h":149.77,"l":149.77,"n":1,"o":149.77,"t":"2026-10-09T11:45:00Z","v":209,"vw":149.77},{"c":149.9,"h":149.9,"l":149.9,"n":2,"o":149.9,"t":"2026-10-09T11:55:00Z","v":143,"vw":149.9},{"c":150.22,"h":150.22,"l":150.22,"n":4,"o":150.22,"t":"2026-10-09T12:05:00Z","v":243,"vw":150.22},{"c":149.85,"h":150.22,"l":149.85,"n":8,"o":150.22,"t":"2026-10-09T12:10:00Z","v":663,"vw":149.912818},{"c":150,"h":150,"l":150,"n":2,"o":150,"t":"2026-10-09T12:20:00Z","v":103,"vw":150},{"c":149.9,"h":150.14,"l":149.9,"n":9,"o":150.14,"t":"2026-10-09T12:25:00Z","v":873,"vw":150.01625},{"c":150,"h":150.74,"l":149.9,"n":36,"o":149.9,"t":"2026-10-09T12:30:00Z","v":912,"vw":150.213333},{"c":149.5778,"h":149.5778,"l":149.5778,"n":2,"o":149.5778,"t":"2026-10-09T12:35:00Z","v":260,"vw":149.5778},{"c":149.81,"h":149.81,"l":149.81,"n":4,"o":149.81,"t":"2026-10-09T12:40:00Z","v":618,"vw":149.81},{"c":149.45,"h":149.5,"l":149.45,"n":10,"o":149.5,"t":"2026-10-09T12:45:00Z","v":354,"vw":149.475},{"c":148.3201,"h":149.16,"l":148.3201,"n":20,"o":149.16,"t":"2026-10-09T12:50:00Z","v":500,"vw":148.880033},{"c":149.5,"h":149.55,"l":149.5,"n":2,"o":149.55,"t":"2026-10-09T13:00:00Z","v":200,"vw":149.525},{"c":149.55,"h":149.55,"l":149.55,"n":3,"o":149.55,"t":"2026-10-09T13:05:00Z","v":111,"vw":149.55},{"c":149.01,"h":149.01,"l":149.01,"n":3,"o":149.01,"t":"2026-10-09T13:10:00Z","v":235,"vw":149.01},{"c":149.61,"h":149.61,"l":149.61,"n":2,"o":149.61,"t":"2026-10-09T13:15:00Z","v":271,"vw":149.61},{"c":149.8349,"h":149.8349,"l":149.8349,"n":2,"o":149.8349,"t":"2026-10-09T13:20:00Z","v":1011,"vw":149.8349},{"c":149.68,"h":149.68,"l":149.68,"n":10,"o":149.68,"t":"2026-10-09T13:25:00Z","v":618,"vw":149.68},{"c":149,"h":150.2728,"l":148.65,"n":278,"o":149.81,"t":"2026-10-09T13:30:00Z","v":33535,"vw":149.738942},{"c":149.1,"h":149.8311,"l":148.445,"n":168,"o":149.26,"t":"2026-10-09T13:35:00Z","v":12061,"vw":149.247547},{"c":149.34,"h":150.81,"l":148.91,"n":342,"o":148.91,"t":"2026-10-09T13:40:00Z","v":25219,"vw":149.749491},{"c":151.5,"h":151.5,"l":149.6703,"n":306,"o":149.7999,"t":"2026-10-09T13:45:00Z","v":21600,"vw":150.933853},{"c":151.93,"h":152.39,"l":151.29,"n":356,"o":151.55,"t":"2026-10-09T13:50:00Z","v":22176,"vw":152.02496},{"c":151.775,"h":152.5,"l":151.6667,"n":249,"o":151.8,"t":"2026-10-09T13:55:00Z","v":9326,"vw":152.021856},{"c":150.46,"h":151.432,"l":150.46,"n":270,"o":151.4,"t":"2026-10-09T14:00:00Z","v":19550,"vw":150.71007},{"c":150.855,"h":151.08,"l":150.4,"n":113,"o":150.6099,"t":"2026-10-09T14:05:00Z","v":10147,"vw":150.605699},{"c":150.77,"h":150.84,"l":150.58,"n":50,"o":150.755,"t":"2026-10-09T14:10:00Z","v":2710,"vw":150.72525},{"c":150.47,"h":151.2446,"l":150.47,"n":100,"o":151.01,"t":"2026-10-09T14:15:00Z","v":3877,"vw":150.879111},{"c":149.52,"h":150.32,"l":149.52,"n":124,"o":150.32,"t":"2026-10-09T14:20:00Z","v":7166,"vw":149.93735},{"c":149.46,"h":149.71,"l":149.34,"n":113,"o":149.39,"t":"2026-10-09T14:25:00Z","v":7253,"vw":149.57739},{"c":149.3,"h":149.35,"l":149,"n":83,"o":149.1166,"t":"2026-10-09T14:30:00Z","v":10365,"vw":149.081498},{"c":149.3667,"h":149.83,"l":149.25,"n":99,"o":149.53,"t":"2026-10-09T14:35:00Z","v":7045,"vw":149.560725},{"c":149.4,"h":149.4,"l":148.91,"n":39,"o":149.35,"t":"2026-10-09T14:40:00Z","v":2896,"vw":149.159592},{"c":149.47,"h":149.675,"l":149.38,"n":92,"o":149.38,"t":"2026-10-09T14:45:00Z","v":2562,"vw":149.542756},{"c":149.5001,"h":149.66,"l":149.37,"n":52,"o":149.61,"t":"2026-10-09T14:50:00Z","v":2102,"vw":149.530523},{"c":149.865,"h":149.88,"l":149.5,"n":30,"o":149.55,"t":"2026-10-09T14:55:00Z","v":4043,"vw":149.776973},{"c":150.39,"h":150.39,"l":149.71,"n":114,"o":149.71,"t":"2026-10-09T15:00:00Z","v":8525,"vw":150.016324},{"c":150.16,"h":150.56,"l":150.1101,"n":45,"o":150.38,"t":"2026-10-09T15:05:00Z","v":3943,"vw":150.306957},{"c":150.75,"h":150.75,"l":150.42,"n":32,"o":150.545,"t":"2026-10-09T15:10:00Z","v":1244,"vw":150.584704},{"c":151.13,"h":151.345,"l":150.7459,"n":77,"o":150.84,"t":"2026-10-09T15:15:00Z","v":4903,"vw":151.012801},{"c":151.81,"h":151.81,"l":151.13,"n":81,"o":151.13,"t":"2026-10-09T15:20:00Z","v":4098,"vw":151.560244},{"c":151.665,"h":151.775,"l":151.5585,"n":42,"o":151.72,"t":"2026-10-09T15:25:00Z","v":2387,"vw":151.678589},{"c":151.75,"h":151.75,"l":151.5,"n":56,"o":151.6566,"t":"2026-10-09T15:30:00Z","v":2544,"vw":151.649624},{"c":151.4,"h":151.7,"l":151.3,"n":34,"o":151.7,"t":"2026-10-09T15:35:00Z","v":2011,"vw":151.467334},{"c":151.39,"h":151.69,"l":151.39,"n":18,"o":151.69,"t":"2026-10-09T15:40:00Z","v":1822,"vw":151.604286},{"c":151.25,"h":151.27,"l":151.035,"n":40,"o":151.27,"t":"2026-10-09T15:45:00Z","v":2579,"vw":151.137685},{"c":151.8,"h":151.8,"l":151.585,"n":43,"o":151.585,"t":"2026-10-09T15:50:00Z","v":3401,"vw":151.781786},{"c":151.28,"h":151.735,"l":151.18,"n":38,"o":151.7207,"t":"2026-10-09T15:55:00Z","v":6543,"vw":151.461415},{"c":151.12,"h":151.445,"l":151.12,"n":11,"o":151.415,"t":"2026-10-09T16:00:00Z","v":490,"vw":151.34875},{"c":151.59,"h":151.59,"l":151.355,"n":15,"o":151.355,"t":"2026-10-09T16:05:00Z","v":1210,"vw":151.540853},{"c":151.5,"h":151.5,"l":151.2505,"n":28,"o":151.5,"t":"2026-10-09T16:10:00Z","v":1749,"vw":151.4787},{"c":151.28,"h":151.57,"l":151.19,"n":59,"o":151.57,"t":"2026-10-09T16:15:00Z","v":4089,"vw":151.328171},{"c":151.35,"h":151.35,"l":151.21,"n":34,"o":151.255,"t":"2026-10-09T16:20:00Z","v":1534,"vw":151.265288},{"c":151.45,"h":151.56,"l":151.28,"n":46,"o":151.28,"t":"2026-10-09T16:25:00Z","v":3835,"vw":151.49054},{"c":151,"h":151.46,"l":151,"n":55,"o":151.46,"t":"2026-10-09T16:30:00Z","v":2831,"vw":151.187083},{"c":151.05,"h":151.155,"l":151,"n":43,"o":151,"t":"2026-10-09T16:35:00Z","v":3450,"vw":151.031498},{"c":151.44,"h":151.44,"l":151.0294,"n":35,"o":151.0294,"t":"2026-10-09T16:40:00Z","v":2293,"vw":151.26348},{"c":151.51,"h":151.68,"l":151.46,"n":52,"o":151.46,"t":"2026-10-09T16:45:00Z","v":2756,"vw":151.533512},{"c":151.26,"h":151.4551,"l":151.22,"n":29,"o":151.4551,"t":"2026-10-09T16:50:00Z","v":917,"vw":151.36069},{"c":151.29,"h":151.35,"l":151.16,"n":46,"o":151.2,"t":"2026-10-09T16:55:00Z","v":11537,"vw":151.223607},{"c":151.69,"h":151.69,"l":151.35,"n":27,"o":151.37,"t":"2026-10-09T17:00:00Z","v":1676,"vw":151.49375},{"c":150.85,"h":151.49,"l":150.81,"n":59,"o":151.49,"t":"2026-10-09T17:05:00Z","v":3625,"vw":151.119095},{"c":150.99,"h":150.99,"l":150.8946,"n":9,"o":150.8946,"t":"2026-10-09T17:10:00Z","v":1130,"vw":150.970058},{"c":151.38,"h":151.38,"l":151.03,"n":12,"o":151.03,"t":"2026-10-09T17:15:00Z","v":1437,"vw":151.088333},{"c":151.4034,"h":151.4034,"l":151.4034,"n":2,"o":151.4034,"t":"2026-10-09T17:20:00Z","v":166,"vw":151.4034},{"c":151.24,"h":151.27,"l":151.24,"n":4,"o":151.27,"t":"2026-10-09T17:25:00Z","v":403,"vw":151.2625},{"c":151.455,"h":151.6,"l":151.39,"n":27,"o":151.445,"t":"2026-10-09T17:30:00Z","v":1235,"vw":151.488384},{"c":151.565,"h":151.565,"l":151.53,"n":7,"o":151.53,"t":"2026-10-09T17:35:00Z","v":206,"vw":151.5475},{"c":151.8,"h":151.8,"l":151.5525,"n":38,"o":151.5525,"t":"2026-10-09T17:40:00Z","v":2659,"vw":151.722561},{"c":151.755,"h":152.02,"l":151.695,"n":105,"o":151.72,"t":"2026-10-09T17:45:00Z","v":5953,"vw":151.900056},{"c":152,"h":152,"l":151.8,"n":39,"o":151.8,"t":"2026-10-09T17:50:00Z","v":3246,"vw":151.897519},{"c":151.98,"h":152.15,"l":151.98,"n":32,"o":152.11,"t":"2026-10-09T17:55:00Z","v":1741,"vw":152.057716},{"c":152.27,"h":152.31,"l":152.01,"n":38,"o":152.01,"t":"2026-10-09T18:00:00Z","v":1698,"vw":152.247542},{"c":152.65,"h":152.76,"l":152.43,"n":133,"o":152.5,"t":"2026-10-09T18:05:00Z","v":12364,"vw":152.521564},{"c":152.62,"h":152.95,"l":152.56,"n":77,"o":152.75,"t":"2026-10-09T18:10:00Z","v":6750,"vw":152.770546},{"c":152.45,"h":152.63,"l":152.33,"n":27,"o":152.63,"t":"2026-10-09T18:15:00Z","v":1697,"vw":152.391644},{"c":152.35,"h":152.62,"l":152.28,"n":9,"o":152.28,"t":"2026-10-09T18:20:00Z","v":1601,"vw":152.542857},{"c":151.8,"h":152.175,"l":151.8,"n":28,"o":152.15,"t":"2026-10-09T18:25:00Z","v":2433,"vw":151.870981},{"c":151.795,"h":151.8121,"l":151.65,"n":18,"o":151.685,"t":"2026-10-09T18:30:00Z","v":980,"vw":151.745275},{"c":151.5206,"h":151.62,"l":151.5206,"n":20,"o":151.57,"t":"2026-10-09T18:35:00Z","v":838,"vw":151.56412},{"c":151.82,"h":151.82,"l":151.75,"n":10,"o":151.75,"t":"2026-10-09T18:40:00Z","v":312,"vw":151.794453},{"c":152.23,"h":152.35,"l":151.7,"n":153,"o":151.79,"t":"2026-10-09T18:45:00Z","v":9243,"vw":152.096356},{"c":152.06,"h":152.5,"l":152.06,"n":39,"o":152.5,"t":"2026-10-09T18:50:00Z","v":1323,"vw":152.423433},{"c":151.84,"h":151.84,"l":151.51,"n":54,"o":151.73,"t":"2026-10-09T18:55:00Z","v":7047,"vw":151.560401},{"c":152.6,"h":152.6,"l":151.955,"n":175,"o":151.96,"t":"2026-10-09T19:00:00Z","v":8490,"vw":152.403021},{"c":152.16,"h":152.575,"l":152.16,"n":49,"o":152.4401,"t":"2026-10-09T19:05:00Z","v":2605,"vw":152.456949},{"c":151.86,"h":152.2219,"l":151.81,"n":81,"o":152.2219,"t":"2026-10-09T19:10:00Z","v":4400,"vw":151.893983},{"c":151.965,"h":152.04,"l":151.72,"n":19,"o":151.72,"t":"2026-10-09T19:15:00Z","v":1369,"vw":151.900862},{"c":151.705,"h":152.06,"l":151.68,"n":44,"o":152.06,"t":"2026-10-09T19:20:00Z","v":1808,"vw":151.728181},{"c":151.5,"h":151.7799,"l":151.5,"n":34,"o":151.58,"t":"2026-10-09T19:25:00Z","v":2278,"vw":151.6998},{"c":151.62,"h":151.675,"l":151.495,"n":56,"o":151.665,"t":"2026-10-09T19:30:00Z","v":3130,"vw":151.547688},{"c":152.105,"h":152.105,"l":151.72,"n":71,"o":151.72,"t":"2026-10-09T19:35:00Z","v":6680,"vw":151.885862},{"c":152.27,"h":152.345,"l":152.18,"n":70,"o":152.23,"t":"2026-10-09T19:40:00Z","v":2481,"vw":152.254583},{"c":152,"h":152.209,"l":151.89,"n":60,"o":152.165,"t":"2026-10-09T19:45:00Z","v":2833,"vw":152.055798},{"c":151.67,"h":151.9425,"l":151.39,"n":157,"o":151.85,"t":"2026-10-09T19:50:00Z","v":12629,"vw":151.693339},{"c":151.74,"h":151.85,"l":151.39,"n":315,"o":151.615,"t":"2026-10-09T19:55:00Z","v":24435,"vw":151.615146},{"c":151.7,"h":151.86,"l":151.7,"n":23,"o":151.86,"t":"2026-10-09T20:00:00Z","v":2143,"vw":151.844352},{"c":151.79,"h":151.79,"l":151.79,"n":2,"o":151.79,"t":"2026-10-09T20:05:00Z","v":160,"vw":151.79},{"c":151.8379,"h":151.8379,"l":151.8379,"n":2,"o":151.8379,"t":"2026-10-09T20:20:00Z","v":745,"vw":151.8379},{"c":151.9,"h":151.9,"l":151.89,"n":15,"o":151.89,"t":"2026-10-09T20:30:00Z","v":854,"vw":151.893927},{"c":151.82,"h":151.82,"l":151.82,"n":3,"o":151.82,"t":"2026-10-09T21:25:00Z","v":125,"vw":151.82},{"c":151.63,"h":151.68,"l":151.63,"n":4,"o":151.68,"t":"2026-10-09T22:10:00Z","v":312,"vw":151.663333},{"c":151.82,"h":151.86,"l":151.82,"n":2,"o":151.86,"t":"2026-10-09T22:35:00Z","v":200,"vw":151.84},{"c":151.86,"h":151.86,"l":151.82,"n":11,"o":151.86,"t":"2026-10-09T22:50:00Z","v":764,"vw":151.853641},{"c":151.86,"h":151.86,"l":151.86,"n":1,"o":151.86,"t":"2026-10-09T22:55:00Z","v":100,"vw":151.86},{"c":151.7,"h":151.7,"l":151.7,"n":1,"o":151.7,"t":"2026-10-09T23:00:00Z","v":100,"vw":151.7},{"c":151.668,"h":151.668,"l":151.668,"n":1,"o":151.668,"t":"2026-10-09T23:40:00Z","v":400,"vw":151.668},{"c":151.66,"h":151.68,"l":151.66,"n":3,"o":151.68,"t":"2026-10-09T23:50:00Z","v":300,"vw":151.673333},{"c":149.99,"h":151.2,"l":149.99,"n":133,"o":150.1,"t":"2026-10-12T08:00:00Z","v":4313,"vw":150.413689},{"c":149.99,"h":150.02,"l":149.99,"n":24,"o":150.02,"t":"2026-10-12T08:05:00Z","v":490,"vw":150.005},{"c":148.7,"h":148.85,"l":148.601,"n":10,"o":148.85,"t":"2026-10-12T08:50:00Z","v":2300,"vw":148.706289},{"c":148.6,"h":148.6,"l":148.6,"n":2,"o":148.6,"t":"2026-10-12T08:55:00Z","v":150,"vw":148.6},{"c":149,"h":149.13,"l":149,"n":3,"o":149.13,"t":"2026-10-12T09:15:00Z","v":225,"vw":149.059091},{"c":149.16,"h":149.16,"l":149.16,"n":2,"o":149.16,"t":"2026-10-12T09:20:00Z","v":250,"vw":149.16},{"c":149.79,"h":149.79,"l":149.79,"n":1,"o":149.79,"t":"2026-10-12T09:45:00Z","v":670,"vw":149.79},{"c":148.8,"h":148.8,"l":148.8,"n":2,"o":148.8,"t":"2026-10-12T11:10:00Z","v":105,"vw":148.8},{"c":148.87,"h":148.87,"l":148.87,"n":7,"o":148.87,"t":"2026-10-12T11:15:00Z","v":250,"vw":148.87},{"c":149.07,"h":149.07,"l":149.07,"n":1,"o":149.07,"t":"2026-10-12T11:25:00Z","v":180,"vw":149.07},{"c":148.78,"h":148.78,"l":148.78,"n":3,"o":148.78,"t":"2026-10-12T11:30:00Z","v":115,"vw":148.78},{"c":148.6903,"h":148.6903,"l":148.6903,"n":1,"o":148.6903,"t":"2026-10-12T11:45:00Z","v":100,"vw":148.6903},{"c":148.95,"h":148.95,"l":148.95,"n":1,"o":148.95,"t":"2026-10-12T11:50:00Z","v":300,"vw":148.95},{"c":149.122,"h":149.122,"l":149.122,"n":1,"o":149.122,"t":"2026-10-12T12:15:00Z","v":100,"vw":149.122},{"c":148.9,"h":148.9,"l":148.8,"n":6,"o":148.81,"t":"2026-10-12T12:20:00Z","v":528,"vw":148.835555},{"c":148.47,"h":148.7,"l":148.47,"n":21,"o":148.61,"t":"2026-10-12T12:25:00Z","v":1098,"vw":148.613333},{"c":147.8055,"h":148.25,"l":147.8055,"n":18,"o":148.25,"t":"2026-10-12T12:30:00Z","v":900,"vw":147.908077},{"c":147.6,"h":148.6,"l":147.5,"n":36,"o":147.74,"t":"2026-10-12T12:35:00Z","v":1408,"vw":147.773333},{"c":148,"h":148,"l":148,"n":3,"o":148,"t":"2026-10-12T12:40:00Z","v":122,"vw":148},{"c":148.2,"h":148.2,"l":148.2,"n":4,"o":148.2,"t":"2026-10-12T12:45:00Z","v":500,"vw":148.2},{"c":148.1778,"h":148.1778,"l":148.1778,"n":3,"o":148.1778,"t":"2026-10-12T12:55:00Z","v":203,"vw":148.1778},{"c":147.96,"h":148,"l":147.96,"n":8,"o":148,"t":"2026-10-12T13:00:00Z","v":761,"vw":147.992848},{"c":148.58,"h":148.58,"l":148.58,"n":2,"o":148.58,"t":"2026-10-12T13:05:00Z","v":110,"vw":148.58},{"c":148.807,"h":148.807,"l":148.807,"n":1,"o":148.807,"t":"2026-10-12T13:15:00Z","v":100,"vw":148.807},{"c":148.4,"h":148.8,"l":148.4,"n":15,"o":148.6,"t":"2026-10-12T13:20:00Z","v":538,"vw":148.575},{"c":148.2001,"h":148.89,"l":147.4,"n":257,"o":148.44,"t":"2026-10-12T13:30:00Z","v":16587,"vw":148.270257},{"c":148.1729,"h":148.7799,"l":147.85,"n":130,"o":148.31,"t":"2026-10-12T13:35:00Z","v":6678,"vw":148.112229},{"c":149.275,"h":149.65,"l":148.375,"n":157,"o":148.46,"t":"2026-10-12T13:40:00Z","v":7098,"vw":149.181122},{"c":148.81,"h":149.32,"l":148.611,"n":222,"o":148.98,"t":"2026-10-12T13:45:00Z","v":14972,"vw":149.061328},{"c":149.035,"h":149.13,"l":148.79,"n":131,"o":148.8,"t":"2026-10-12T13:50:00Z","v":13324,"vw":148.935231},{"c":149.99,"h":150,"l":148.88,"n":112,"o":148.91,"t":"2026-10-12T13:55:00Z","v":7434,"vw":149.589291},{"c":149.2035,"h":150.18,"l":149.2035,"n":68,"o":149.75,"t":"2026-10-12T14:00:00Z","v":4803,"vw":149.781759},{"c":149.84,"h":150.06,"l":149.0001,"n":86,"o":149.3,"t":"2026-10-12T14:05:00Z","v":6926,"vw":149.696477},{"c":149.2401,"h":150,"l":149.2401,"n":48,"o":149.83,"t":"2026-10-12T14:10:00Z","v":3464,"vw":149.885119},{"c":148.9,"h":149.23,"l":148,"n":134,"o":149,"t":"2026-10-12T14:15:00Z","v":8768,"vw":148.704899},{"c":149,"h":149.1677,"l":148.94,"n":37,"o":149.1677,"t":"2026-10-12T14:20:00Z","v":1879,"vw":149.067516},{"c":149.3,"h":149.37,"l":148.97,"n":38,"o":148.97,"t":"2026-10-12T14:25:00Z","v":3224,"vw":149.276371},{"c":149.14,"h":149.58,"l":149.14,"n":50,"o":149.3682,"t":"2026-10-12T14:30:00Z","v":3035,"vw":149.4097},{"c":149.26,"h":149.3949,"l":148.99,"n":15,"o":149.08,"t":"2026-10-12T14:35:00Z","v":1573,"vw":149.22698},{"c":149.3,"h":149.49,"l":149.225,"n":36,"o":149.36,"t":"2026-10-12T14:40:00Z","v":3293,"vw":149.365552},{"c":149.065,"h":149.21,"l":149.04,"n":20,"o":149.21,"t":"2026-10-12T14:45:00Z","v":1400,"vw":149.11625},{"c":148.815,"h":148.92,"l":148.63,"n":44,"o":148.86,"t":"2026-10-12T14:50:00Z","v":3311,"vw":148.793073},{"c":149.025,"h":149.1,"l":148.7,"n":15,"o":148.79,"t":"2026-10-12T14:55:00Z","v":1316,"vw":148.863958},{"c":149.09,"h":149.09,"l":148.95,"n":22,"o":148.95,"t":"2026-10-12T15:00:00Z","v":826,"vw":149.017857},{"c":149.57,"h":149.57,"l":149.19,"n":22,"o":149.43,"t":"2026-10-12T15:05:00Z","v":607,"vw":149.396667},{"c":149.715,"h":149.75,"l":149.525,"n":22,"o":149.525,"t":"2026-10-12T15:10:00Z","v":1429,"vw":149.625075},{"c":149.66,"h":149.71,"l":149.62,"n":64,"o":149.65,"t":"2026-10-12T15:15:00Z","v":5854,"vw":149.657425},{"c":149.105,"h":149.73,"l":149.105,"n":17,"o":149.73,"t":"2026-10-12T15:20:00Z","v":1438,"vw":149.384758},{"c":149.45,"h":149.45,"l":149.1941,"n":55,"o":149.1941,"t":"2026-10-12T15:25:00Z","v":3704,"vw":149.322486},{"c":149.34,"h":149.4,"l":149.33,"n":21,"o":149.35,"t":"2026-10-12T15:30:00Z","v":1289,"vw":149.35},{"c":149.52,"h":149.54,"l":149.35,"n":17,"o":149.35,"t":"2026-10-12T15:35:00Z","v":824,"vw":149.481818},{"c":149.66,"h":149.67,"l":149.6,"n":26,"o":149.6652,"t":"2026-10-12T15:40:00Z","v":1628,"vw":149.644917},{"c":149.69,"h":149.69,"l":149.69,"n":7,"o":149.69,"t":"2026-10-12T15:45:00Z","v":263,"vw":149.69},{"c":149.71,"h":149.71,"l":149.71,"n":6,"o":149.71,"t":"2026-10-12T15:50:00Z","v":313,"vw":149.71},{"c":149.32,"h":149.67,"l":149.32,"n":10,"o":149.67,"t":"2026-10-12T15:55:00Z","v":228,"vw":149.495},{"c":149.27,"h":149.27,"l":149.13,"n":14,"o":149.19,"t":"2026-10-12T16:00:00Z","v":879,"vw":149.232446},{"c":149.4,"h":149.5299,"l":149.36,"n":19,"o":149.36,"t":"2026-10-12T16:05:00Z","v":4475,"vw":149.406152},{"c":149.56,"h":149.67,"l":149.47,"n":52,"o":149.57,"t":"2026-10-12T16:10:00Z","v":8993,"vw":149.554042},{"c":149.4361,"h":149.4937,"l":149.4,"n":25,"o":149.49,"t":"2026-10-12T16:15:00Z","v":1780,"vw":149.443726},{"c":149.495,"h":149.56,"l":149.495,"n":6,"o":149.56,"t":"2026-10-12T16:20:00Z","v":585,"vw":149.508},{"c":149.55,"h":149.64,"l":149.55,"n":9,"o":149.59,"t":"2026-10-12T16:25:00Z","v":573,"vw":149.598814},{"c":149.75,"h":149.75,"l":149.75,"n":6,"o":149.75,"t":"2026-10-12T16:30:00Z","v":244,"vw":149.75},{"c":149.66,"h":149.805,"l":149.66,"n":7,"o":149.805,"t":"2026-10-12T16:35:00Z","v":274,"vw":149.7325},{"c":149.41,"h":149.7,"l":149.34,"n":24,"o":149.7,"t":"2026-10-12T16:40:00Z","v":2619,"vw":149.540468},{"c":149.51,"h":149.51,"l":149.33,"n":17,"o":149.35,"t":"2026-10-12T16:45:00Z","v":1552,"vw":149.465837},{"c":149.25,"h":149.34,"l":149.25,"n":8,"o":149.34,"t":"2026-10-12T16:50:00Z","v":487,"vw":149.319215},{"c":149.65,"h":149.65,"l":149.4,"n":15,"o":149.4,"t":"2026-10-12T16:55:00Z","v":2165,"vw":149.49681},{"c":149.62,"h":149.67,"l":149.62,"n":20,"o":149.625,"t":"2026-10-12T17:00:00Z","v":543,"vw":149.645},{"c":149.77,"h":149.77,"l":149.77,"n":1,"o":149.77,"t":"2026-10-12T17:05:00Z","v":100,"vw":149.77},{"c":149.9,"h":149.9528,"l":149.83,"n":28,"o":149.83,"t":"2026-10-12T17:10:00Z","v":5998,"vw":149.905156},{"c":149.69,"h":149.77,"l":149.69,"n":7,"o":149.77,"t":"2026-10-12T17:15:00Z","v":557,"vw":149.72},{"c":149.37,"h":149.37,"l":149.37,"n":6,"o":149.37,"t":"2026-10-12T17:20:00Z","v":599,"vw":149.37},{"c":149.39,"h":149.39,"l":149.27,"n":17,"o":149.34,"t":"2026-10-12T17:30:00Z","v":1970,"vw":149.350778},{"c":149.52,"h":149.55,"l":149.48,"n":19,"o":149.48,"t":"2026-10-12T17:35:00Z","v":1160,"vw":149.529198},{"c":149.25,"h":149.26,"l":149.24,"n":14,"o":149.24,"t":"2026-10-12T17:50:00Z","v":522,"vw":149.252222},{"c":149.35,"h":149.35,"l":149.305,"n":12,"o":149.305,"t":"2026-10-12T17:55:00Z","v":1623,"vw":149.342333},{"c":149.47,"h":149.47,"l":149.44,"n":9,"o":149.44,"t":"2026-10-12T18:05:00Z","v":491,"vw":149.455},{"c":149.375,"h":149.42,"l":149.25,"n":19,"o":149.3,"t":"2026-10-12T18:10:00Z","v":2785,"vw":149.301455},{"c":149.25,"h":149.37,"l":149.25,"n":7,"o":149.37,"t":"2026-10-12T18:20:00Z","v":902,"vw":149.3325},{"c":149.0625,"h":149.17,"l":149.0625,"n":9,"o":149.17,"t":"2026-10-12T18:25:00Z","v":270,"vw":149.11625},{"c":149.255,"h":149.255,"l":149.1,"n":17,"o":149.23,"t":"2026-10-12T18:30:00Z","v":1692,"vw":149.14931},{"c":148.95,"h":149.13,"l":148.95,"n":30,"o":149.13,"t":"2026-10-12T18:35:00Z","v":1356,"vw":148.995182},{"c":148.7,"h":148.9525,"l":148.7,"n":30,"o":148.9525,"t":"2026-10-12T18:40:00Z","v":1991,"vw":148.779445},{"c":148.66,"h":148.78,"l":148.66,"n":32,"o":148.78,"t":"2026-10-12T18:45:00Z","v":1830,"vw":148.71202},{"c":148.415,"h":148.67,"l":148.415,"n":22,"o":148.67,"t":"2026-10-12T18:50:00Z","v":1237,"vw":148.474203},{"c":148.48,"h":148.55,"l":148.48,"n":13,"o":148.49,"t":"2026-10-12T18:55:00Z","v":1523,"vw":148.540715},{"c":148.76,"h":148.76,"l":148.465,"n":18,"o":148.625,"t":"2026-10-12T19:00:00Z","v":626,"vw":148.6525},{"c":148.55,"h":148.79,"l":148.55,"n":33,"o":148.74,"t":"2026-10-12T19:05:00Z","v":2643,"vw":148.702174},{"c":148.32,"h":148.47,"l":148.18,"n":34,"o":148.47,"t":"2026-10-12T19:10:00Z","v":3026,"vw":148.237739},{"c":148.2575,"h":148.37,"l":148.16,"n":23,"o":148.3,"t":"2026-10-12T19:15:00Z","v":1407,"vw":148.307955},{"c":148.2,"h":148.27,"l":148.07,"n":39,"o":148.07,"t":"2026-10-12T19:20:00Z","v":1817,"vw":148.215909},{"c":148.5,"h":148.5,"l":148.295,"n":12,"o":148.295,"t":"2026-10-12T19:25:00Z","v":419,"vw":148.408889},{"c":148.88,"h":149.02,"l":148.81,"n":23,"o":149.02,"t":"2026-10-12T19:30:00Z","v":1075,"vw":148.945},{"c":148.94,"h":149.06,"l":148.7701,"n":36,"o":148.7837,"t":"2026-10-12T19:35:00Z","v":2875,"vw":148.886196},{"c":148.79,"h":148.9,"l":148.56,"n":54,"o":148.9,"t":"2026-10-12T19:40:00Z","v":4342,"vw":148.737361},{"c":148.9577,"h":149.02,"l":148.9577,"n":17,"o":148.97,"t":"2026-10-12T19:45:00Z","v":1086,"vw":148.991486},{"c":149.7,"h":149.7,"l":149.26,"n":145,"o":149.26,"t":"2026-10-12T19:50:00Z","v":8497,"vw":149.608619},{"c":149.18,"h":149.7579,"l":149.06,"n":393,"o":149.635,"t":"2026-10-12T19:55:00Z","v":32478,"vw":149.34362},{"c":148.35,"h":149.27,"l":148.35,"n":10,"o":149.27,"t":"2026-10-12T20:00:00Z","v":3450,"vw":149.109628},{"c":149.3149,"h":149.41,"l":149.27,"n":3,"o":149.27,"t":"2026-10-12T20:25:00Z","v":702,"vw":149.296339},{"c":149.2113,"h":149.2113,"l":149.2113,"n":1,"o":149.2113,"t":"2026-10-12T22:10:00Z","v":100,"vw":149.2113},{"c":149.25,"h":149.25,"l":149.25,"n":1,"o":149.25,"t":"2026-10-12T22:25:00Z","v":100,"vw":149.25},{"c":148.7,"h":148.73,"l":148.7,"n":2,"o":148.73,"t":"2026-10-12T23:20:00Z","v":200,"vw":148.715},{"c":148.99,"h":148.99,"l":148.99,"n":4,"o":148.99,"t":"2026-10-12T23:45:00Z","v":121,"vw":148.99},{"c":151,"h":152.03,"l":150,"n":134,"o":150,"t":"2026-10-13T08:00:00Z","v":4547,"vw":150.972143},{"c":151.75,"h":151.75,"l":151.75,"n":3,"o":151.75,"t":"2026-10-13T08:05:00Z","v":236,"vw":151.75},{"c":152,"h":152,"l":152,"n":4,"o":152,"t":"2026-10-13T08:25:00Z","v":440,"vw":152},{"c":152.66,"h":152.66,"l":152.66,"n":1,"o":152.66,"t":"2026-10-13T08:50:00Z","v":300,"vw":152.66},{"c":152.75,"h":152.75,"l":152.75,"n":3,"o":152.75,"t":"2026-10-13T09:40:00Z","v":361,"vw":152.75},{"c":151.47,"h":151.51,"l":151.34,"n":19,"o":151.34,"t":"2026-10-13T11:00:00Z","v":847,"vw":151.446214},{"c":152.37,"h":152.37,"l":152.37,"n":10,"o":152.37,"t":"2026-10-13T11:10:00Z","v":157,"vw":152.37},{"c":153,"h":153,"l":153,"n":2,"o":153,"t":"2026-10-13T11:25:00Z","v":491,"vw":153},{"c":152.64,"h":152.64,"l":152.35,"n":12,"o":152.35,"t":"2026-10-13T11:30:00Z","v":481,"vw":152.528051},{"c":152.55,"h":152.9241,"l":152.55,"n":2,"o":152.9241,"t":"2026-10-13T11:35:00Z","v":5600,"vw":152.91742},{"c":152.61,"h":152.61,"l":152.59,"n":7,"o":152.59,"t":"2026-10-13T11:40:00Z","v":253,"vw":152.601429},{"c":152.93,"h":152.93,"l":152.93,"n":3,"o":152.93,"t":"2026-10-13T11:45:00Z","v":154,"vw":152.93},{"c":152.54,"h":152.54,"l":152.54,"n":2,"o":152.54,"t":"2026-10-13T11:50:00Z","v":105,"vw":152.54},{"c":152.09,"h":152.7,"l":152.09,"n":26,"o":152.7,"t":"2026-10-13T12:15:00Z","v":2343,"vw":152.220113},{"c":152,"h":152,"l":152,"n":1,"o":152,"t":"2026-10-13T12:25:00Z","v":567,"vw":152},{"c":151.7,"h":151.7,"l":151.7,"n":6,"o":151.7,"t":"2026-10-13T12:30:00Z","v":1701,"vw":151.7},{"c":152.11,"h":152.6,"l":152.09,"n":11,"o":152.6,"t":"2026-10-13T12:50:00Z","v":4467,"vw":152.384128},{"c":152.1,"h":152.1,"l":152.1,"n":1,"o":152.1,"t":"2026-10-13T12:55:00Z","v":100,"vw":152.1},{"c":151,"h":151,"l":151,"n":4,"o":151,"t":"2026-10-13T13:00:00Z","v":801,"vw":151},{"c":150.1,"h":150.6,"l":150.1,"n":13,"o":150.6,"t":"2026-10-13T13:05:00Z","v":1913,"vw":150.233903},{"c":151.0051,"h":152,"l":149.77,"n":168,"o":151.17,"t":"2026-10-13T13:30:00Z","v":15308,"vw":150.67119},{"c":150.38,"h":151.62,"l":150.38,"n":105,"o":151.22,"t":"2026-10-13T13:35:00Z","v":10175,"vw":151.195832},{"c":148.84,"h":150.78,"l":148.84,"n":218,"o":150.78,"t":"2026-10-13T13:40:00Z","v":15189,"vw":149.41729},{"c":148.565,"h":149.175,"l":148.07,"n":106,"o":148.97,"t":"2026-10-13T13:45:00Z","v":7441,"vw":148.484535},{"c":146.76,"h":148.2,"l":146.6,"n":219,"o":148.2,"t":"2026-10-13T13:50:00Z","v":12799,"vw":147.614836},{"c":146.415,"h":146.69,"l":145.86,"n":219,"o":146.595,"t":"2026-10-13T13:55:00Z","v":11867,"vw":146.264261},{"c":146.47,"h":146.86,"l":146.22,"n":155,"o":146.515,"t":"2026-10-13T14:00:00Z","v":8277,"vw":146.537089},{"c":146.505,"h":146.89,"l":146.16,"n":103,"o":146.21,"t":"2026-10-13T14:05:00Z","v":3415,"vw":146.510579},{"c":146.185,"h":146.825,"l":146.03,"n":111,"o":146.62,"t":"2026-10-13T14:10:00Z","v":6785,"vw":146.425367},{"c":145.191,"h":146.2,"l":145.191,"n":142,"o":146.2,"t":"2026-10-13T14:15:00Z","v":4825,"vw":145.720141},{"c":145.71,"h":145.71,"l":144.765,"n":228,"o":145.41,"t":"2026-10-13T14:20:00Z","v":17044,"vw":145.065113},{"c":145.34,"h":145.53,"l":144.95,"n":114,"o":145.41,"t":"2026-10-13T14:25:00Z","v":3636,"vw":145.243804},{"c":144.87,"h":145.53,"l":144.66,"n":95,"o":145.53,"t":"2026-10-13T14:30:00Z","v":5369,"vw":144.933416},{"c":144.82,"h":145.12,"l":144.69,"n":67,"o":144.75,"t":"2026-10-13T14:35:00Z","v":3241,"vw":144.838612},{"c":145.13,"h":145.33,"l":145,"n":80,"o":145.03,"t":"2026-10-13T14:40:00Z","v":3873,"vw":145.119667},{"c":145.1453,"h":145.5,"l":144.9775,"n":57,"o":144.9775,"t":"2026-10-13T14:45:00Z","v":4296,"vw":145.356241},{"c":145.3297,"h":145.33,"l":144.97,"n":52,"o":145.215,"t":"2026-10-13T14:50:00Z","v":2833,"vw":145.238249},{"c":144.42,"h":145.1,"l":144.4,"n":67,"o":145.1,"t":"2026-10-13T14:55:00Z","v":6329,"vw":144.631644},{"c":144.155,"h":144.58,"l":143.5,"n":198,"o":144.3668,"t":"2026-10-13T15:00:00Z","v":12500,"vw":143.949978},{"c":144.23,"h":144.3644,"l":144.16,"n":39,"o":144.16,"t":"2026-10-13T15:05:00Z","v":3369,"vw":144.275947},{"c":144,"h":144.59,"l":144,"n":131,"o":144.475,"t":"2026-10-13T15:10:00Z","v":14360,"vw":144.262301},{"c":143.9,"h":143.95,"l":143.66,"n":94,"o":143.77,"t":"2026-10-13T15:15:00Z","v":13525,"vw":143.758539},{"c":144,"h":144.25,"l":143.845,"n":49,"o":143.845,"t":"2026-10-13T15:20:00Z","v":3375,"vw":144.051392},{"c":143.17,"h":143.98,"l":143.0454,"n":183,"o":143.98,"t":"2026-10-13T15:25:00Z","v":14599,"vw":143.380705},{"c":143.56,"h":143.75,"l":143.29,"n":83,"o":143.29,"t":"2026-10-13T15:30:00Z","v":7291,"vw":143.64424},{"c":143.26,"h":143.705,"l":143.11,"n":50,"o":143.57,"t":"2026-10-13T15:35:00Z","v":3972,"vw":143.448578},{"c":143.22,"h":143.23,"l":142.938,"n":76,"o":143.01,"t":"2026-10-13T15:40:00Z","v":3168,"vw":143.109429},{"c":142.86,"h":143.0164,"l":142.59,"n":111,"o":143,"t":"2026-10-13T15:45:00Z","v":12437,"vw":142.80771},{"c":143.07,"h":143.24,"l":142.845,"n":56,"o":142.845,"t":"2026-10-13T15:50:00Z","v":3070,"vw":143.053163},{"c":143.14,"h":143.3699,"l":142.61,"n":149,"o":143.01,"t":"2026-10-13T15:55:00Z","v":9430,"vw":142.954377},{"c":143.05,"h":143.57,"l":143.01,"n":110,"o":143.01,"t":"2026-10-13T16:00:00Z","v":9787,"vw":143.342949},{"c":143.51,"h":143.51,"l":143,"n":60,"o":143.14,"t":"2026-10-13T16:05:00Z","v":5351,"vw":143.25304},{"c":143.615,"h":143.71,"l":143.5096,"n":49,"o":143.6529,"t":"2026-10-13T16:10:00Z","v":4184,"vw":143.617139},{"c":143.37,"h":143.72,"l":143.28,"n":52,"o":143.615,"t":"2026-10-13T16:15:00Z","v":4885,"vw":143.627033},{"c":143.4,"h":143.56,"l":143.13,"n":33,"o":143.13,"t":"2026-10-13T16:20:00Z","v":2999,"vw":143.458332},{"c":143.755,"h":143.78,"l":143.44,"n":34,"o":143.54,"t":"2026-10-13T16:25:00Z","v":2288,"vw":143.628779},{"c":144,"h":144,"l":143.745,"n":42,"o":143.84,"t":"2026-10-13T16:30:00Z","v":2136,"vw":143.909709},{"c":143.725,"h":143.765,"l":143.725,"n":13,"o":143.765,"t":"2026-10-13T16:35:00Z","v":495,"vw":143.745},{"c":143.6523,"h":143.9,"l":143.65,"n":83,"o":143.81,"t":"2026-10-13T16:40:00Z","v":6234,"vw":143.71817},{"c":143.76,"h":143.82,"l":143.76,"n":16,"o":143.77,"t":"2026-10-13T16:45:00Z","v":661,"vw":143.78625},{"c":143.36,"h":143.58,"l":143.27,"n":61,"o":143.44,"t":"2026-10-13T16:50:00Z","v":6184,"vw":143.488329},{"c":143.15,"h":143.295,"l":142.98,"n":69,"o":143.23,"t":"2026-10-13T16:55:00Z","v":3803,"vw":143.053224},{"c":143.1,"h":143.1,"l":142.75,"n":70,"o":142.9571,"t":"2026-10-13T17:00:00Z","v":4805,"vw":142.926925},{"c":143.5,"h":143.67,"l":143.39,"n":41,"o":143.49,"t":"2026-10-13T17:05:00Z","v":3988,"vw":143.54281},{"c":144.18,"h":144.18,"l":143.6,"n":27,"o":143.6,"t":"2026-10-13T17:10:00Z","v":1930,"vw":143.835682},{"c":144.135,"h":144.2699,"l":144.095,"n":53,"o":144.095,"t":"2026-10-13T17:15:00Z","v":4521,"vw":144.211572},{"c":144.04,"h":144.2763,"l":144.04,"n":11,"o":144.1926,"t":"2026-10-13T17:20:00Z","v":1020,"vw":144.189418},{"c":144.28,"h":144.55,"l":144.23,"n":39,"o":144.35,"t":"2026-10-13T17:25:00Z","v":1884,"vw":144.450207},{"c":144.235,"h":144.37,"l":144.2,"n":23,"o":144.28,"t":"2026-10-13T17:30:00Z","v":1996,"vw":144.226091},{"c":144.73,"h":144.9131,"l":144.5101,"n":45,"o":144.5101,"t":"2026-10-13T17:35:00Z","v":2789,"vw":144.664437},{"c":144.68,"h":144.76,"l":144.67,"n":15,"o":144.67,"t":"2026-10-13T17:40:00Z","v":773,"vw":144.711818},{"c":143.92,"h":144.685,"l":143.74,"n":108,"o":144.685,"t":"2026-10-13T17:45:00Z","v":10632,"vw":144.003286},{"c":143.58,"h":144.04,"l":143.465,"n":76,"o":144.04,"t":"2026-10-13T17:50:00Z","v":3345,"vw":143.701143},{"c":143.545,"h":143.545,"l":143.4579,"n":9,"o":143.49,"t":"2026-10-13T17:55:00Z","v":689,"vw":143.4877},{"c":144.06,"h":144.06,"l":143.4725,"n":12,"o":143.4725,"t":"2026-10-13T18:00:00Z","v":891,"vw":143.688167},{"c":145.46,"h":145.82,"l":144.38,"n":231,"o":144.43,"t":"2026-10-13T18:05:00Z","v":17105,"vw":145.042777},{"c":145.93,"h":146.115,"l":145.3301,"n":166,"o":145.3301,"t":"2026-10-13T18:10:00Z","v":14420,"vw":145.753769},{"c":145.98,"h":146.12,"l":145.52,"n":76,"o":145.585,"t":"2026-10-13T18:15:00Z","v":7249,"vw":145.963091},{"c":145.745,"h":145.8825,"l":145.52,"n":50,"o":145.8825,"t":"2026-10-13T18:20:00Z","v":4825,"vw":145.638709},{"c":145.89,"h":146.0075,"l":145.8075,"n":45,"o":146,"t":"2026-10-13T18:25:00Z","v":2328,"vw":145.957941},{"c":145.8,"h":145.94,"l":145.75,"n":26,"o":145.94,"t":"2026-10-13T18:30:00Z","v":1272,"vw":145.820882},{"c":145.54,"h":145.76,"l":145.54,"n":26,"o":145.76,"t":"2026-10-13T18:35:00Z","v":1341,"vw":145.580063},{"c":146.6099,"h":146.6099,"l":145.915,"n":41,"o":145.915,"t":"2026-10-13T18:40:00Z","v":2124,"vw":146.283967},{"c":146.67,"h":146.7,"l":146.5625,"n":41,"o":146.62,"t":"2026-10-13T18:45:00Z","v":1874,"vw":146.63652},{"c":146.5,"h":146.768,"l":146.45,"n":54,"o":146.65,"t":"2026-10-13T18:50:00Z","v":7413,"vw":146.660686},{"c":146.45,"h":146.7,"l":146.37,"n":48,"o":146.5,"t":"2026-10-13T18:55:00Z","v":3768,"vw":146.490956},{"c":146.14,"h":146.22,"l":146.14,"n":21,"o":146.22,"t":"2026-10-13T19:00:00Z","v":1071,"vw":146.182857},{"c":145.94,"h":146.07,"l":145.94,"n":35,"o":146,"t":"2026-10-13T19:05:00Z","v":1091,"vw":146.003333},{"c":146.1,"h":146.1,"l":146.0495,"n":18,"o":146.0495,"t":"2026-10-13T19:10:00Z","v":1540,"vw":146.080018},{"c":145.72,"h":146.14,"l":145.72,"n":15,"o":146.14,"t":"2026-10-13T19:15:00Z","v":964,"vw":145.96036},{"c":145.85,"h":145.85,"l":145.6651,"n":30,"o":145.6651,"t":"2026-10-13T19:20:00Z","v":4756,"vw":145.722211},{"c":146.195,"h":146.195,"l":146.195,"n":7,"o":146.195,"t":"2026-10-13T19:25:00Z","v":746,"vw":146.195},{"c":146.15,"h":146.22,"l":146.06,"n":33,"o":146.06,"t":"2026-10-13T19:30:00Z","v":1745,"vw":146.135},{"c":146.315,"h":146.315,"l":146.28,"n":25,"o":146.3,"t":"2026-10-13T19:35:00Z","v":2273,"vw":146.300938},{"c":145.99,"h":146.22,"l":145.49,"n":203,"o":146.22,"t":"2026-10-13T19:40:00Z","v":17662,"vw":145.955263},{"c":145.7561,"h":145.99,"l":145.54,"n":29,"o":145.99,"t":"2026-10-13T19:45:00Z","v":1589,"vw":145.768065},{"c":145.75,"h":146.08,"l":145.63,"n":135,"o":146,"t":"2026-10-13T19:50:00Z","v":6823,"vw":145.817867},{"c":144.96,"h":145.6,"l":144.91,"n":306,"o":145.595,"t":"2026-10-13T19:55:00Z","v":18434,"vw":145.112259},{"c":145,"h":145,"l":144.96,"n":12,"o":144.96,"t":"2026-10-13T20:00:00Z","v":1444,"vw":144.966468},{"c":145.6,"h":145.6,"l":145.4444,"n":2,"o":145.4444,"t":"2026-10-13T20:05:00Z","v":200,"vw":145.5222},{"c":145,"h":145,"l":145,"n":2,"o":145,"t":"2026-10-13T20:10:00Z","v":200,"vw":145},{"c":144.9,"h":144.9,"l":144.9,"n":2,"o":144.9,"t":"2026-10-13T20:20:00Z","v":111,"vw":144.9},{"c":144.82,"h":144.9,"l":144.7,"n":21,"o":144.9,"t":"2026-10-13T20:25:00Z","v":777,"vw":144.817269},{"c":144.3795,"h":144.75,"l":144.3795,"n":13,"o":144.75,"t":"2026-10-13T20:40:00Z","v":1228,"vw":144.427489},{"c":145,"h":145,"l":145,"n":3,"o":145,"t":"2026-10-13T22:40:00Z","v":305,"vw":145},{"c":145.076,"h":145.076,"l":145.076,"n":2,"o":145.076,"t":"2026-10-13T22:45:00Z","v":309,"vw":145.076},{"c":144.7,"h":144.7,"l":144.7,"n":22,"o":144.7,"t":"2026-10-13T23:15:00Z","v":1038,"vw":144.7},{"c":144.8673,"h":144.8673,"l":144.8673,"n":1,"o":144.8673,"t":"2026-10-13T23:30:00Z","v":400,"vw":144.8673},{"c":143.7,"h":144.35,"l":143.38,"n":72,"o":144,"t":"2026-10-14T08:00:00Z","v":2099,"vw":143.857196},{"c":144.91,"h":144.91,"l":144.65,"n":3,"o":144.65,"t":"2026-10-14T08:15:00Z","v":273,"vw":144.812985},{"c":144.26,"h":144.26,"l":144.26,"n":1,"o":144.26,"t":"2026-10-14T09:25:00Z","v":100,"vw":144.26},{"c":144.1,"h":144.1,"l":144.1,"n":7,"o":144.1,"t":"2026-10-14T09:30:00Z","v":137,"vw":144.1},{"c":144.3,"h":144.3,"l":144.3,"n":2,"o":144.3,"t":"2026-10-14T10:05:00Z","v":200,"vw":144.3},{"c":145,"h":145,"l":144.96,"n":15,"o":144.96,"t":"2026-10-14T10:45:00Z","v":776,"vw":144.99},{"c":144.7,"h":144.7,"l":144.7,"n":3,"o":144.7,"t":"2026-10-14T10:55:00Z","v":350,"vw":144.7},{"c":144.2676,"h":144.2676,"l":144.2676,"n":1,"o":144.2676,"t":"2026-10-14T11:00:00Z","v":100,"vw":144.2676},{"c":144.39,"h":144.39,"l":144.39,"n":1,"o":144.39,"t":"2026-10-14T11:10:00Z","v":109,"vw":144.39},{"c":144.13,"h":144.13,"l":144.13,"n":2,"o":144.13,"t":"2026-10-14T11:35:00Z","v":120,"vw":144.13},{"c":144.25,"h":144.25,"l":144.22,"n":6,"o":144.22,"t":"2026-10-14T11:50:00Z","v":363,"vw":144.23},{"c":144.25,"h":144.25,"l":144.25,"n":6,"o":144.25,"t":"2026-10-14T11:55:00Z","v":334,"vw":144.25},{"c":145,"h":145,"l":145,"n":1,"o":145,"t":"2026-10-14T12:10:00Z","v":565,"vw":145},{"c":145.5,"h":145.5,"l":145.5,"n":5,"o":145.5,"t":"2026-10-14T12:15:00Z","v":140,"vw":145.5},{"c":145.8,"h":145.8,"l":145.45,"n":6,"o":145.45,"t":"2026-10-14T12:25:00Z","v":407,"vw":145.566667},{"c":138.8,"h":145.34,"l":137.48,"n":462,"o":145.34,"t":"2026-10-14T12:30:00Z","v":11433,"vw":140.539031},{"c":138.75,"h":139.29,"l":138.4406,"n":70,"o":139,"t":"2026-10-14T12:35:00Z","v":4005,"vw":138.925879},{"c":137.27,"h":139,"l":137.27,"n":87,"o":139,"t":"2026-10-14T12:40:00Z","v":10062,"vw":137.954683},{"c":138.49,"h":138.6671,"l":138.49,"n":36,"o":138.59,"t":"2026-10-14T12:45:00Z","v":1477,"vw":138.543582},{"c":138.1457,"h":139,"l":138.12,"n":35,"o":139,"t":"2026-10-14T12:50:00Z","v":1473,"vw":138.418341},{"c":138.1935,"h":138.1935,"l":138.1935,"n":7,"o":138.1935,"t":"2026-10-14T12:55:00Z","v":192,"vw":138.1935},{"c":136.54,"h":137.2,"l":136.54,"n":65,"o":137.2,"t":"2026-10-14T13:00:00Z","v":2876,"vw":136.953481},{"c":137.5,"h":137.69,"l":136.8,"n":29,"o":137,"t":"2026-10-14T13:05:00Z","v":1765,"vw":137.341667},{"c":136.69,"h":137.54,"l":136.66,"n":35,"o":137.51,"t":"2026-10-14T13:10:00Z","v":2136,"vw":137.106645},{"c":136.9,"h":137.3633,"l":136.8294,"n":14,"o":137.2,"t":"2026-10-14T13:15:00Z","v":1084,"vw":137.001304},{"c":136.1,"h":136.5,"l":136.045,"n":10,"o":136.5,"t":"2026-10-14T13:20:00Z","v":381,"vw":136.225776},{"c":136.3,"h":136.47,"l":136.06,"n":17,"o":136.06,"t":"2026-10-14T13:25:00Z","v":692,"vw":136.255556},{"c":137.5,"h":139.49,"l":136.8591,"n":568,"o":136.97,"t":"2026-10-14T13:30:00Z","v":35059,"vw":137.683587},{"c":136.985,"h":138.13,"l":136.88,"n":491,"o":137.57,"t":"2026-10-14T13:35:00Z","v":28923,"vw":137.372381},{"c":135.83,"h":136.94,"l":135.65,"n":523,"o":136.87,"t":"2026-10-14T13:40:00Z","v":28244,"vw":136.084069},{"c":135.18,"h":136.25,"l":135.08,"n":489,"o":136.25,"t":"2026-10-14T13:45:00Z","v":24628,"vw":135.488238},{"c":134.71,"h":135.6352,"l":134.67,"n":408,"o":135.1,"t":"2026-10-14T13:50:00Z","v":14856,"vw":135.01426},{"c":133.74,"h":134.945,"l":133.67,"n":335,"o":134.775,"t":"2026-10-14T13:55:00Z","v":18535,"vw":134.401912},{"c":132.29,"h":134.16,"l":132.15,"n":441,"o":133.6,"t":"2026-10-14T14:00:00Z","v":32143,"vw":133.422475},{"c":133.52,"h":133.55,"l":131.78,"n":378,"o":132.1,"t":"2026-10-14T14:05:00Z","v":26514,"vw":132.633405},{"c":133.2,"h":133.9,"l":133.2,"n":178,"o":133.47,"t":"2026-10-14T14:10:00Z","v":12115,"vw":133.511001},{"c":132.62,"h":133.69,"l":132.62,"n":236,"o":133.15,"t":"2026-10-14T14:15:00Z","v":31064,"vw":132.801803},{"c":132.35,"h":132.97,"l":132,"n":268,"o":132.62,"t":"2026-10-14T14:20:00Z","v":22514,"vw":132.520828},{"c":132.99,"h":132.99,"l":132.12,"n":167,"o":132.31,"t":"2026-10-14T14:25:00Z","v":7818,"vw":132.530574},{"c":133.42,"h":133.42,"l":132.75,"n":118,"o":133.12,"t":"2026-10-14T14:30:00Z","v":7205,"vw":132.962595},{"c":133.07,"h":134.08,"l":133,"n":343,"o":133.365,"t":"2026-10-14T14:35:00Z","v":24317,"vw":133.554727},{"c":134.945,"h":135.06,"l":133.1,"n":571,"o":133.1,"t":"2026-10-14T14:40:00Z","v":70469,"vw":134.539587},{"c":133.93,"h":135.0313,"l":133.93,"n":163,"o":134.98,"t":"2026-10-14T14:45:00Z","v":10664,"vw":134.596099},{"c":133.4,"h":133.7,"l":133.195,"n":103,"o":133.7,"t":"2026-10-14T14:50:00Z","v":6175,"vw":133.409603},{"c":133.64,"h":133.64,"l":133.15,"n":78,"o":133.26,"t":"2026-10-14T14:55:00Z","v":2746,"vw":133.377272},{"c":132.965,"h":133.58,"l":132.9147,"n":131,"o":133.55,"t":"2026-10-14T15:00:00Z","v":5974,"vw":133.151318},{"c":132.12,"h":132.86,"l":131.76,"n":378,"o":132.8,"t":"2026-10-14T15:05:00Z","v":45386,"vw":132.530979},{"c":131.78,"h":132.23,"l":131.445,"n":208,"o":131.9493,"t":"2026-10-14T15:10:00Z","v":12242,"vw":131.839849},{"c":132.13,"h":132.71,"l":132.06,"n":99,"o":132.06,"t":"2026-10-14T15:15:00Z","v":6207,"vw":132.388059},{"c":133.02,"h":133.02,"l":131.99,"n":135,"o":132.25,"t":"2026-10-14T15:20:00Z","v":11580,"vw":132.57801},{"c":132.86,"h":133.11,"l":132.64,"n":62,"o":132.99,"t":"2026-10-14T15:25:00Z","v":4417,"vw":132.909575},{"c":132.7,"h":133.0199,"l":132.55,"n":90,"o":132.805,"t":"2026-10-14T15:30:00Z","v":9357,"vw":132.714554},{"c":131.78,"h":132.73,"l":131.62,"n":176,"o":132.73,"t":"2026-10-14T15:35:00Z","v":11183,"vw":132.077227},{"c":131.66,"h":131.82,"l":131.08,"n":187,"o":131.52,"t":"2026-10-14T15:40:00Z","v":11340,"vw":131.395437},{"c":131.6,"h":132.025,"l":131.6,"n":56,"o":131.88,"t":"2026-10-14T15:45:00Z","v":2787,"vw":131.70102},{"c":132.11,"h":132.11,"l":131.4682,"n":185,"o":131.63,"t":"2026-10-14T15:50:00Z","v":19341,"vw":131.665379},{"c":131.55,"h":132.01,"l":131.4,"n":80,"o":132.01,"t":"2026-10-14T15:55:00Z","v":8161,"vw":131.531537},{"c":131.05,"h":131.62,"l":130.8,"n":344,"o":131.62,"t":"2026-10-14T16:00:00Z","v":26235,"vw":131.111605},{"c":131.49,"h":131.655,"l":131.11,"n":56,"o":131.2766,"t":"2026-10-14T16:05:00Z","v":3582,"vw":131.448702},{"c":130.97,"h":131.625,"l":130.86,"n":164,"o":131.625,"t":"2026-10-14T16:10:00Z","v":16534,"vw":131.16112},{"c":131.11,"h":131.2999,"l":130.8,"n":203,"o":131.06,"t":"2026-10-14T16:15:00Z","v":21177,"vw":130.977529},{"c":131.185,"h":131.25,"l":130.83,"n":80,"o":130.94,"t":"2026-10-14T16:20:00Z","v":3697,"vw":130.985807},{"c":131.225,"h":131.28,"l":130.83,"n":101,"o":130.83,"t":"2026-10-14T16:25:00Z","v":5408,"vw":131.03164},{"c":131.42,"h":131.46,"l":130.63,"n":95,"o":131.145,"t":"2026-10-14T16:30:00Z","v":5469,"vw":131.087112},{"c":131.41,"h":131.48,"l":131.16,"n":54,"o":131.45,"t":"2026-10-14T16:35:00Z","v":2105,"vw":131.302165},{"c":132.07,"h":132.07,"l":131.4,"n":104,"o":131.45,"t":"2026-10-14T16:40:00Z","v":8331,"vw":131.75},{"c":131.765,"h":132,"l":131.65,"n":51,"o":131.94,"t":"2026-10-14T16:45:00Z","v":2085,"vw":131.883839},{"c":131.48,"h":131.7411,"l":131.35,"n":30,"o":131.65,"t":"2026-10-14T16:50:00Z","v":1336,"vw":131.534137},{"c":131.97,"h":131.98,"l":131.37,"n":64,"o":131.37,"t":"2026-10-14T16:55:00Z","v":2871,"vw":131.776236},{"c":131.55,"h":132.17,"l":131.55,"n":51,"o":131.92,"t":"2026-10-14T17:00:00Z","v":3558,"vw":131.805228},{"c":131.29,"h":131.435,"l":131.29,"n":16,"o":131.435,"t":"2026-10-14T17:05:00Z","v":840,"vw":131.387667},{"c":131.16,"h":131.4099,"l":131,"n":67,"o":131.36,"t":"2026-10-14T17:10:00Z","v":4227,"vw":131.118393},{"c":131.17,"h":131.179,"l":130.83,"n":69,"o":130.86,"t":"2026-10-14T17:15:00Z","v":6211,"vw":130.935384},{"c":131.87,"h":131.87,"l":131.225,"n":96,"o":131.225,"t":"2026-10-14T17:20:00Z","v":6239,"vw":131.538856},{"c":131.63,"h":131.71,"l":131.57,"n":19,"o":131.71,"t":"2026-10-14T17:25:00Z","v":566,"vw":131.636667},{"c":131.32,"h":131.97,"l":131.32,"n":81,"o":131.67,"t":"2026-10-14T17:30:00Z","v":6207,"vw":131.514319},{"c":131.12,"h":131.13,"l":130.94,"n":52,"o":131.09,"t":"2026-10-14T17:35:00Z","v":3635,"vw":131.015069},{"c":131.065,"h":131.38,"l":130.93,"n":51,"o":131.38,"t":"2026-10-14T17:40:00Z","v":3173,"vw":131.046614},{"c":130.755,"h":130.94,"l":130.45,"n":170,"o":130.94,"t":"2026-10-14T17:45:00Z","v":9200,"vw":130.650475},{"c":129.85,"h":130.21,"l":129.6,"n":422,"o":130.2,"t":"2026-10-14T17:50:00Z","v":20279,"vw":129.930724},{"c":129.635,"h":129.7362,"l":129.59,"n":63,"o":129.65,"t":"2026-10-14T17:55:00Z","v":4115,"vw":129.65419},{"c":129.58,"h":129.58,"l":129.03,"n":79,"o":129.5,"t":"2026-10-14T18:00:00Z","v":6358,"vw":129.388771},{"c":129.6398,"h":129.815,"l":129.46,"n":132,"o":129.59,"t":"2026-10-14T18:05:00Z","v":10052,"vw":129.614876},{"c":130.305,"h":130.449,"l":129.57,"n":88,"o":129.57,"t":"2026-10-14T18:10:00Z","v":5443,"vw":130.143223},{"c":130.24,"h":130.36,"l":130.1,"n":85,"o":130.195,"t":"2026-10-14T18:15:00Z","v":4549,"vw":130.200917},{"c":129.97,"h":130.18,"l":129.88,"n":87,"o":130.09,"t":"2026-10-14T18:20:00Z","v":9496,"vw":130.059178},{"c":130.4862,"h":130.49,"l":129.8605,"n":68,"o":129.99,"t":"2026-10-14T18:25:00Z","v":3350,"vw":130.153565},{"c":130.19,"h":130.51,"l":129.9675,"n":55,"o":130.51,"t":"2026-10-14T18:30:00Z","v":4428,"vw":130.10731},{"c":129.945,"h":130.26,"l":129.945,"n":51,"o":130.13,"t":"2026-10-14T18:35:00Z","v":1996,"vw":130.165988},{"c":130.1,"h":130.2335,"l":130,"n":31,"o":130.15,"t":"2026-10-14T18:40:00Z","v":2917,"vw":130.091924},{"c":130.06,"h":130.06,"l":129.95,"n":20,"o":129.95,"t":"2026-10-14T18:45:00Z","v":1222,"vw":130.025},{"c":130.44,"h":130.48,"l":130.06,"n":51,"o":130.48,"t":"2026-10-14T18:50:00Z","v":5921,"vw":130.295464},{"c":130.8975,"h":131,"l":130.47,"n":53,"o":130.675,"t":"2026-10-14T18:55:00Z","v":9391,"vw":130.676345},{"c":129.89,"h":130.82,"l":129.87,"n":105,"o":130.82,"t":"2026-10-14T19:00:00Z","v":13811,"vw":130.162203},{"c":130.12,"h":130.17,"l":129.9001,"n":64,"o":129.9001,"t":"2026-10-14T19:05:00Z","v":4741,"vw":130.036915},{"c":131,"h":131,"l":130.29,"n":105,"o":130.35,"t":"2026-10-14T19:10:00Z","v":6267,"vw":130.570167},{"c":132.11,"h":132.11,"l":130.95,"n":130,"o":130.96,"t":"2026-10-14T19:15:00Z","v":8987,"vw":131.579731},{"c":131.94,"h":132.13,"l":131.7,"n":96,"o":132.01,"t":"2026-10-14T19:20:00Z","v":8179,"vw":131.91326},{"c":131.37,"h":131.87,"l":131.37,"n":70,"o":131.87,"t":"2026-10-14T19:25:00Z","v":4149,"vw":131.533703},{"c":131.56,"h":131.8699,"l":131.315,"n":93,"o":131.32,"t":"2026-10-14T19:30:00Z","v":5743,"vw":131.526461},{"c":130.775,"h":131.53,"l":130.71,"n":130,"o":131.5,"t":"2026-10-14T19:35:00Z","v":8315,"vw":130.958352},{"c":131.005,"h":131.16,"l":130.75,"n":182,"o":130.76,"t":"2026-10-14T19:40:00Z","v":10776,"vw":130.896658},{"c":131.25,"h":131.37,"l":130.73,"n":159,"o":130.9,"t":"2026-10-14T19:45:00Z","v":10353,"vw":130.945245},{"c":131.81,"h":132,"l":131.3836,"n":291,"o":131.46,"t":"2026-10-14T19:50:00Z","v":7755,"vw":131.757201},{"c":132.2,"h":132.23,"l":131.3902,"n":411,"o":131.73,"t":"2026-10-14T19:55:00Z","v":25038,"vw":131.894221},{"c":132.2,"h":132.2,"l":132.2,"n":12,"o":132.2,"t":"2026-10-14T20:00:00Z","v":2833,"vw":132.2},{"c":132.2,"h":132.5,"l":132.2,"n":51,"o":132.2,"t":"2026-10-14T20:05:00Z","v":2891,"vw":132.273256},{"c":132.44,"h":132.44,"l":132.44,"n":3,"o":132.44,"t":"2026-10-14T20:15:00Z","v":156,"vw":132.44},{"c":132.3,"h":132.3,"l":132.3,"n":3,"o":132.3,"t":"2026-10-14T20:20:00Z","v":490,"vw":132.3},{"c":132.41,"h":132.41,"l":132.41,"n":1,"o":132.41,"t":"2026-10-14T20:25:00Z","v":200,"vw":132.41},{"c":132.25,"h":132.25,"l":132.25,"n":3,"o":132.25,"t":"2026-10-14T20:45:00Z","v":135,"vw":132.25},{"c":132.7,"h":132.7,"l":132.69,"n":3,"o":132.7,"t":"2026-10-14T21:25:00Z","v":300,"vw":132.696667},{"c":132.7,"h":132.7,"l":132.39,"n":10,"o":132.39,"t":"2026-10-14T21:45:00Z","v":512,"vw":132.463634},{"c":132.2,"h":132.2,"l":132.2,"n":7,"o":132.2,"t":"2026-10-14T22:00:00Z","v":300,"vw":132.2},{"c":132.2,"h":132.2,"l":132.2,"n":1,"o":132.2,"t":"2026-10-14T22:30:00Z","v":100,"vw":132.2},{"c":132.1043,"h":132.1043,"l":132.0877,"n":4,"o":132.0877,"t":"2026-10-14T22:35:00Z","v":668,"vw":132.091749},{"c":132.2,"h":132.23,"l":132.2,"n":16,"o":132.21,"t":"2026-10-14T22:45:00Z","v":1145,"vw":132.20661},{"c":132.17,"h":132.17,"l":132.17,"n":6,"o":132.17,"t":"2026-10-14T23:00:00Z","v":300,"vw":132.17},{"c":132.38,"h":132.38,"l":132.38,"n":1,"o":132.38,"t":"2026-10-14T23:20:00Z","v":100,"vw":132.38},{"c":132.1,"h":132.1,"l":132.1,"n":1,"o":132.1,"t":"2026-10-14T23:25:00Z","v":100,"vw":132.1},{"c":132.1,"h":132.1,"l":132,"n":2,"o":132,"t":"2026-10-14T23:30:00Z","v":2100,"vw":132.095238},{"c":131.98,"h":131.98,"l":131.96,"n":5,"o":131.96,"t":"2026-10-14T23:45:00Z","v":302,"vw":131.97},{"c":132.05,"h":132.05,"l":132,"n":8,"o":132,"t":"2026-10-14T23:50:00Z","v":355,"vw":132.016667},{"c":131.6,"h":131.6,"l":131.6,"n":1,"o":131.6,"t":"2026-10-14T23:55:00Z","v":130,"vw":131.6},{"c":135.92,"h":136.1,"l":134.55,"n":95,"o":134.73,"t":"2026-10-15T08:00:00Z","v":3739,"vw":135.234348},{"c":137,"h":137,"l":137,"n":1,"o":137,"t":"2026-10-15T08:05:00Z","v":500,"vw":137},{"c":137.05,"h":137.1,"l":136.25,"n":28,"o":137.1,"t":"2026-10-15T08:10:00Z","v":1366,"vw":136.448162},{"c":137.43,"h":137.43,"l":137.42,"n":7,"o":137.42,"t":"2026-10-15T08:15:00Z","v":329,"vw":137.425},{"c":137.2,"h":137.2,"l":137.2,"n":1,"o":137.2,"t":"2026-10-15T08:20:00Z","v":100,"vw":137.2},{"c":138,"h":138,"l":138,"n":2,"o":138,"t":"2026-10-15T08:25:00Z","v":120,"vw":138},{"c":137.5,"h":137.88,"l":137.5,"n":6,"o":137.88,"t":"2026-10-15T08:35:00Z","v":299,"vw":137.69},{"c":137.4,"h":137.4,"l":137.4,"n":2,"o":137.4,"t":"2026-10-15T08:45:00Z","v":110,"vw":137.4},{"c":138,"h":138.04,"l":137.85,"n":49,"o":137.85,"t":"2026-10-15T09:10:00Z","v":1050,"vw":137.944444},{"c":138.4163,"h":138.4163,"l":138.4163,"n":2,"o":138.4163,"t":"2026-10-15T09:25:00Z","v":101,"vw":138.4163},{"c":138,"h":138,"l":138,"n":8,"o":138,"t":"2026-10-15T09:35:00Z","v":883,"vw":138},{"c":137.33,"h":137.48,"l":137.33,"n":20,"o":137.48,"t":"2026-10-15T10:50:00Z","v":551,"vw":137.381903},{"c":137,"h":137.46,"l":136.79,"n":72,"o":137.46,"t":"2026-10-15T11:00:00Z","v":5588,"vw":136.969743},{"c":136.82,"h":136.86,"l":136.8,"n":15,"o":136.85,"t":"2026-10-15T11:05:00Z","v":1866,"vw":136.816548},{"c":136.96,"h":136.96,"l":136.7985,"n":8,"o":136.88,"t":"2026-10-15T11:10:00Z","v":897,"vw":136.874985},{"c":136.79,"h":136.81,"l":136.79,"n":12,"o":136.81,"t":"2026-10-15T11:15:00Z","v":2514,"vw":136.792221},{"c":136.79,"h":136.79,"l":136.79,"n":25,"o":136.79,"t":"2026-10-15T11:20:00Z","v":566,"vw":136.79},{"c":136.6057,"h":136.89,"l":136.6057,"n":8,"o":136.88,"t":"2026-10-15T11:25:00Z","v":699,"vw":136.738674},{"c":137,"h":137,"l":137,"n":4,"o":137,"t":"2026-10-15T11:30:00Z","v":369,"vw":137},{"c":136.5501,"h":137.06,"l":136.5501,"n":9,"o":137,"t":"2026-10-15T11:35:00Z","v":650,"vw":136.855513},{"c":136.88,"h":136.88,"l":136.48,"n":2,"o":136.48,"t":"2026-10-15T11:40:00Z","v":757,"vw":136.562959},{"c":136.7887,"h":136.7887,"l":136.78,"n":5,"o":136.78,"t":"2026-10-15T11:45:00Z","v":520,"vw":136.786525},{"c":136.54,"h":136.54,"l":136.54,"n":3,"o":136.54,"t":"2026-10-15T11:50:00Z","v":121,"vw":136.54},{"c":136.38,"h":136.38,"l":136.38,"n":27,"o":136.38,"t":"2026-10-15T11:55:00Z","v":2394,"vw":136.38},{"c":135.6,"h":136,"l":135.52,"n":18,"o":136,"t":"2026-10-15T12:00:00Z","v":673,"vw":135.647272},{"c":136.6174,"h":136.6174,"l":136.6174,"n":1,"o":136.6174,"t":"2026-10-15T12:05:00Z","v":135,"vw":136.6174},{"c":135.8706,"h":135.8706,"l":135.8706,"n":1,"o":135.8706,"t":"2026-10-15T12:10:00Z","v":150,"vw":135.8706},{"c":136.44,"h":136.6,"l":136.44,"n":5,"o":136.6,"t":"2026-10-15T12:15:00Z","v":602,"vw":136.466711},{"c":136.6,"h":136.6,"l":136.3,"n":13,"o":136.56,"t":"2026-10-15T12:20:00Z","v":1187,"vw":136.540458},{"c":136.85,"h":136.85,"l":136.6,"n":6,"o":136.6,"t":"2026-10-15T12:25:00Z","v":385,"vw":136.705485},{"c":135,"h":135.5,"l":134.88,"n":37,"o":135.47,"t":"2026-10-15T12:30:00Z","v":3018,"vw":135.398901},{"c":136.46,"h":136.46,"l":135.5,"n":68,"o":135.76,"t":"2026-10-15T12:35:00Z","v":4110,"vw":135.769768},{"c":136.5,"h":136.8,"l":136.48,"n":12,"o":136.8,"t":"2026-10-15T12:40:00Z","v":610,"vw":136.59},{"c":136.5,"h":136.5,"l":136.5,"n":5,"o":136.5,"t":"2026-10-15T12:45:00Z","v":209,"vw":136.5},{"c":136,"h":136.03,"l":135.53,"n":19,"o":136.03,"t":"2026-10-15T12:50:00Z","v":5234,"vw":135.914785},{"c":136.21,"h":136.21,"l":136.21,"n":3,"o":136.21,"t":"2026-10-15T12:55:00Z","v":311,"vw":136.21},{"c":136.25,"h":136.25,"l":136.25,"n":1,"o":136.25,"t":"2026-10-15T13:05:00Z","v":100,"vw":136.25},{"c":137.1,"h":137.44,"l":137,"n":71,"o":137,"t":"2026-10-15T13:15:00Z","v":6905,"vw":137.243311},{"c":136.66,"h":137.1,"l":136.66,"n":58,"o":137.03,"t":"2026-10-15T13:20:00Z","v":36682,"vw":137.090691},{"c":136.28,"h":136.42,"l":136.1824,"n":19,"o":136.1824,"t":"2026-10-15T13:25:00Z","v":1140,"vw":136.29485},{"c":135.85,"h":136.66,"l":134.57,"n":385,"o":136.29,"t":"2026-10-15T13:30:00Z","v":66326,"vw":136.044424},{"c":136.5,"h":136.67,"l":135.05,"n":269,"o":135.8259,"t":"2026-10-15T13:35:00Z","v":21086,"vw":136.063016},{"c":135.5,"h":136.2599,"l":135.5,"n":185,"o":135.99,"t":"2026-10-15T13:40:00Z","v":11871,"vw":135.910003},{"c":135.6,"h":136.04,"l":134.695,"n":257,"o":135.18,"t":"2026-10-15T13:45:00Z","v":21608,"vw":135.080494},{"c":134.685,"h":135.08,"l":134.311,"n":151,"o":135.08,"t":"2026-10-15T13:50:00Z","v":12509,"vw":134.726719},{"c":134.93,"h":135.25,"l":134.63,"n":105,"o":134.78,"t":"2026-10-15T13:55:00Z","v":6696,"vw":134.84477},{"c":135.5699,"h":135.6,"l":134.955,"n":73,"o":135.0146,"t":"2026-10-15T14:00:00Z","v":5455,"vw":135.225315},{"c":135.48,"h":135.71,"l":135.1401,"n":98,"o":135.59,"t":"2026-10-15T14:05:00Z","v":5361,"vw":135.41806},{"c":135.26,"h":135.4,"l":135.1001,"n":73,"o":135.37,"t":"2026-10-15T14:10:00Z","v":3099,"vw":135.318448},{"c":135.6,"h":135.6,"l":134.815,"n":88,"o":135.42,"t":"2026-10-15T14:15:00Z","v":6920,"vw":134.926107},{"c":136.5,"h":136.5,"l":135.495,"n":100,"o":135.495,"t":"2026-10-15T14:20:00Z","v":8237,"vw":136.039697},{"c":136.99,"h":137.75,"l":136.55,"n":203,"o":136.55,"t":"2026-10-15T14:25:00Z","v":13290,"vw":137.123608},{"c":137.525,"h":137.65,"l":137,"n":79,"o":137,"t":"2026-10-15T14:30:00Z","v":8831,"vw":137.537973},{"c":138.42,"h":138.42,"l":137.485,"n":117,"o":137.485,"t":"2026-10-15T14:35:00Z","v":5326,"vw":137.990734},{"c":138.24,"h":138.72,"l":138.24,"n":468,"o":138.39,"t":"2026-10-15T14:40:00Z","v":16086,"vw":138.460838},{"c":138.12,"h":138.5,"l":137.8601,"n":63,"o":138.14,"t":"2026-10-15T14:45:00Z","v":5672,"vw":138.152475},{"c":139.32,"h":139.524,"l":138.475,"n":157,"o":138.53,"t":"2026-10-15T14:50:00Z","v":6754,"vw":139.144368},{"c":139.1,"h":139.72,"l":139.04,"n":69,"o":139.23,"t":"2026-10-15T14:55:00Z","v":3533,"vw":139.328378},{"c":139.19,"h":139.19,"l":138.7101,"n":44,"o":138.81,"t":"2026-10-15T15:00:00Z","v":2704,"vw":138.874059},{"c":139.55,"h":139.73,"l":138.985,"n":113,"o":139.5,"t":"2026-10-15T15:05:00Z","v":4820,"vw":139.434503},{"c":140.3064,"h":140.3064,"l":139.61,"n":183,"o":139.79,"t":"2026-10-15T15:10:00Z","v":11562,"vw":140.002367},{"c":140.45,"h":140.67,"l":140.0401,"n":113,"o":140.23,"t":"2026-10-15T15:15:00Z","v":5627,"vw":140.430769},{"c":140.8059,"h":141.04,"l":140.53,"n":117,"o":140.53,"t":"2026-10-15T15:20:00Z","v":8760,"vw":140.900001},{"c":140.22,"h":140.4514,"l":139.97,"n":176,"o":140.4514,"t":"2026-10-15T15:25:00Z","v":11124,"vw":140.181398},{"c":140.25,"h":140.25,"l":139.66,"n":145,"o":140.22,"t":"2026-10-15T15:30:00Z","v":26236,"vw":140.137877},{"c":139.815,"h":140.47,"l":139.755,"n":59,"o":140.47,"t":"2026-10-15T15:35:00Z","v":3066,"vw":139.989763},{"c":139.85,"h":140.29,"l":139.85,"n":30,"o":140.1,"t":"2026-10-15T15:40:00Z","v":1874,"vw":140.135045},{"c":139.401,"h":139.95,"l":139.1637,"n":76,"o":139.94,"t":"2026-10-15T15:45:00Z","v":4111,"vw":139.479813},{"c":139.88,"h":139.9,"l":139.4,"n":58,"o":139.42,"t":"2026-10-15T15:50:00Z","v":4379,"vw":139.567416},{"c":140.085,"h":140.16,"l":139.86,"n":58,"o":139.98,"t":"2026-10-15T15:55:00Z","v":5577,"vw":139.995858},{"c":139.507,"h":140,"l":139.507,"n":22,"o":140,"t":"2026-10-15T16:00:00Z","v":1979,"vw":139.656254},{"c":139.87,"h":139.88,"l":139.65,"n":63,"o":139.8,"t":"2026-10-15T16:05:00Z","v":10320,"vw":139.826402},{"c":139.51,"h":140,"l":139.51,"n":55,"o":139.92,"t":"2026-10-15T16:10:00Z","v":5224,"vw":139.781677},{"c":139.63,"h":139.75,"l":139.4001,"n":25,"o":139.56,"t":"2026-10-15T16:15:00Z","v":1860,"vw":139.607088},{"c":139.95,"h":140,"l":139.75,"n":44,"o":139.75,"t":"2026-10-15T16:20:00Z","v":2171,"vw":139.92125},{"c":140.295,"h":140.295,"l":139.9,"n":31,"o":139.92,"t":"2026-10-15T16:25:00Z","v":2159,"vw":140.142333},{"c":139.52,"h":140.1685,"l":139.33,"n":73,"o":140.065,"t":"2026-10-15T16:30:00Z","v":6492,"vw":139.642275},{"c":139.6972,"h":140.1896,"l":139.58,"n":33,"o":139.58,"t":"2026-10-15T16:35:00Z","v":2980,"vw":139.931343},{"c":139.8184,"h":139.8184,"l":139.8,"n":6,"o":139.8,"t":"2026-10-15T16:40:00Z","v":211,"vw":139.8092},{"c":140,"h":140,"l":139.81,"n":20,"o":139.8967,"t":"2026-10-15T16:45:00Z","v":1292,"vw":139.912538},{"c":139.7175,"h":139.91,"l":139.7175,"n":10,"o":139.91,"t":"2026-10-15T16:50:00Z","v":543,"vw":139.853382},{"c":139.6,"h":139.63,"l":139.6,"n":7,"o":139.63,"t":"2026-10-15T16:55:00Z","v":308,"vw":139.615},{"c":140.51,"h":140.58,"l":140.44,"n":127,"o":140.46,"t":"2026-10-15T18:10:00Z","v":17559,"vw":140.512242},{"c":140.47,"h":140.5432,"l":140.46,"n":11,"o":140.46,"t":"2026-10-15T18:15:00Z","v":2032,"vw":140.50906},{"c":140.43,"h":140.45,"l":140.27,"n":19,"o":140.45,"t":"2026-10-15T18:20:00Z","v":2030,"vw":140.332981},{"c":140.51,"h":140.59,"l":140.5,"n":31,"o":140.5704,"t":"2026-10-15T18:25:00Z","v":2062,"vw":140.524729},{"c":140.7525,"h":140.7525,"l":140.5,"n":20,"o":140.5,"t":"2026-10-15T18:30:00Z","v":1068,"vw":140.699063},{"c":140.695,"h":140.79,"l":140.695,"n":17,"o":140.79,"t":"2026-10-15T18:35:00Z","v":1189,"vw":140.764615},{"c":140.77,"h":140.77,"l":140.655,"n":18,"o":140.655,"t":"2026-10-15T18:40:00Z","v":1487,"vw":140.678},{"c":141,"h":141.03,"l":140.81,"n":47,"o":140.81,"t":"2026-10-15T18:45:00Z","v":3482,"vw":140.952179},{"c":141.2721,"h":141.39,"l":141.14,"n":77,"o":141.14,"t":"2026-10-15T18:50:00Z","v":5249,"vw":141.245133},{"c":141.42,"h":141.42,"l":141.15,"n":91,"o":141.295,"t":"2026-10-15T18:55:00Z","v":6041,"vw":141.224797},{"c":141.985,"h":142.115,"l":141.68,"n":293,"o":141.68,"t":"2026-10-15T19:00:00Z","v":31118,"vw":141.858623},{"c":141.81,"h":141.81,"l":141.56,"n":60,"o":141.79,"t":"2026-10-15T19:05:00Z","v":4144,"vw":141.753892},{"c":142.09,"h":142.245,"l":141.77,"n":101,"o":141.8,"t":"2026-10-15T19:10:00Z","v":7827,"vw":142.000833},{"c":142.12,"h":142.35,"l":142.04,"n":65,"o":142.27,"t":"2026-10-15T19:15:00Z","v":9941,"vw":142.10524},{"c":142.5,"h":142.605,"l":141.96,"n":103,"o":142,"t":"2026-10-15T19:20:00Z","v":5612,"vw":142.379146},{"c":142.1756,"h":142.63,"l":142.1756,"n":69,"o":142.41,"t":"2026-10-15T19:25:00Z","v":3190,"vw":142.410434},{"c":141.82,"h":142.07,"l":141.62,"n":82,"o":142.07,"t":"2026-10-15T19:30:00Z","v":6635,"vw":141.897945},{"c":142.28,"h":142.355,"l":141.83,"n":80,"o":141.83,"t":"2026-10-15T19:35:00Z","v":3342,"vw":142.20619},{"c":143.2084,"h":143.2084,"l":142.28,"n":217,"o":142.29,"t":"2026-10-15T19:40:00Z","v":12528,"vw":142.657015},{"c":143.64,"h":143.6592,"l":143.08,"n":146,"o":143.2253,"t":"2026-10-15T19:45:00Z","v":9693,"vw":143.338892},{"c":143.365,"h":143.75,"l":143.344,"n":147,"o":143.4,"t":"2026-10-15T19:50:00Z","v":5012,"vw":143.515114},{"c":143.42,"h":143.69,"l":143.1401,"n":292,"o":143.275,"t":"2026-10-15T19:55:00Z","v":11306,"vw":143.444755},{"c":142.8522,"h":143.33,"l":142.8522,"n":72,"o":143.33,"t":"2026-10-15T20:00:00Z","v":2752,"vw":143.221409},{"c":143.5,"h":143.5,"l":143.36,"n":12,"o":143.36,"t":"2026-10-15T20:10:00Z","v":522,"vw":143.426638},{"c":143.5238,"h":143.5238,"l":143.5238,"n":2,"o":143.5238,"t":"2026-10-15T20:15:00Z","v":151,"vw":143.5238},{"c":143.48,"h":143.48,"l":143.44,"n":13,"o":143.44,"t":"2026-10-15T20:25:00Z","v":529,"vw":143.454118},{"c":143.5,"h":143.5,"l":143.5,"n":3,"o":143.5,"t":"2026-10-15T20:40:00Z","v":513,"vw":143.5},{"c":143.67,"h":143.67,"l":143.67,"n":2,"o":143.67,"t":"2026-10-15T20:45:00Z","v":140,"vw":143.67},{"c":143.21,"h":143.35,"l":143.21,"n":70,"o":143.35,"t":"2026-10-15T20:55:00Z","v":5199,"vw":143.233116},{"c":143.7312,"h":143.7312,"l":143.7312,"n":3,"o":143.7312,"t":"2026-10-15T21:05:00Z","v":1403,"vw":143.7312},{"c":142.6976,"h":142.6976,"l":142.6976,"n":1,"o":142.6976,"t":"2026-10-15T21:10:00Z","v":123,"vw":142.6976},{"c":143.9,"h":143.9,"l":143.9,"n":1,"o":143.9,"t":"2026-10-15T21:20:00Z","v":100,"vw":143.9},{"c":143.15,"h":143.15,"l":143.15,"n":6,"o":143.15,"t":"2026-10-15T21:45:00Z","v":147,"vw":143.15},{"c":143.29,"h":143.3,"l":143.23,"n":6,"o":143.3,"t":"2026-10-15T21:55:00Z","v":461,"vw":143.278889},{"c":143.28,"h":143.28,"l":143.28,"n":1,"o":143.28,"t":"2026-10-15T22:20:00Z","v":349,"vw":143.28},{"c":142.5,"h":142.5,"l":142.5,"n":2,"o":142.5,"t":"2026-10-15T23:40:00Z","v":101,"vw":142.5},{"c":141.693,"h":141.693,"l":141.693,"n":4,"o":141.693,"t":"2026-10-15T23:50:00Z","v":184,"vw":141.693},{"c":141.95,"h":141.95,"l":141.95,"n":2,"o":141.95,"t":"2026-10-15T23:55:00Z","v":115,"vw":141.95}],"history":[{"c":50.34,"h":50.66,"l":49.11,"n":9225,"o":49.7,"t":"2024-10-14T04:00:00Z","v":980411,"vw":49.735579},{"c":51.6,"h":51.6,"l":49.8,"n":12868,"o":50.27,"t":"2024-10-15T04:00:00Z","v":1279458,"vw":50.891283},{"c":52.4,"h":54.23,"l":52.12,"n":18824,"o":52.7,"t":"2024-10-16T04:00:00Z","v":2215868,"vw":52.999864},{"c":53.63,"h":54.65,"l":52.8341,"n":14060,"o":53.29,"t":"2024-10-17T04:00:00Z","v":1661373,"vw":54.043027},{"c":57.9,"h":58.28,"l":54.5,"n":23625,"o":54.95,"t":"2024-10-18T04:00:00Z","v":2403988,"vw":56.896116},{"c":58.06,"h":60.19,"l":57.701,"n":20804,"o":59.5,"t":"2024-10-21T04:00:00Z","v":2084787,"vw":58.871324},{"c":60.4,"h":60.74,"l":59.07,"n":15399,"o":59.23,"t":"2024-10-22T04:00:00Z","v":1564360,"vw":59.945539},{"c":58.18,"h":59.58,"l":57.19,"n":16903,"o":59.02,"t":"2024-10-23T04:00:00Z","v":1532053,"vw":58.157087},{"c":54.97,"h":59,"l":53.15,"n":24668,"o":58.82,"t":"2024-10-24T04:00:00Z","v":2334776,"vw":55.19419},{"c":53.64,"h":55.13,"l":53.15,"n":18318,"o":54.43,"t":"2024-10-25T04:00:00Z","v":1604807,"vw":53.980349},{"c":53.13,"h":53.73,"l":52.75,"n":11479,"o":53.03,"t":"2024-10-28T04:00:00Z","v":1139063,"vw":53.226345},{"c":54.64,"h":55.02,"l":53.38,"n":16010,"o":53.8,"t":"2024-10-29T04:00:00Z","v":1717736,"vw":54.307634},{"c":53.34,"h":54.7999,"l":52.16,"n":14226,"o":54.62,"t":"2024-10-30T04:00:00Z","v":1426068,"vw":53.008237},{"c":50.37,"h":51.725,"l":49.17,"n":24921,"o":51.54,"t":"2024-10-31T04:00:00Z","v":2659653,"vw":50.280291},{"c":49.28,"h":51.53,"l":49.17,"n":15323,"o":50.76,"t":"2024-11-01T04:00:00Z","v":1684168,"vw":50.330652},{"c":49.29,"h":50.38,"l":48.78,"n":14775,"o":50.19,"t":"2024-11-04T05:00:00Z","v":1515214,"vw":49.54459},{"c":49.79,"h":50.78,"l":49.16,"n":14471,"o":50.4,"t":"2024-11-05T05:00:00Z","v":1670178,"vw":49.846774},{"c":46.22,"h":46.96,"l":43.4411,"n":24501,"o":44.97,"t":"2024-11-06T05:00:00Z","v":2625428,"vw":45.785491},{"c":48.29,"h":48.85,"l":46.35,"n":20335,"o":47.41,"t":"2024-11-07T05:00:00Z","v":2034110,"vw":47.441092},{"c":47.03,"h":47.75,"l":46.02,"n":19266,"o":47.5,"t":"2024-11-08T05:00:00Z","v":1992551,"vw":46.639421},{"c":41.41,"h":43.8534,"l":40.16,"n":34584,"o":42.71,"t":"2024-11-11T05:00:00Z","v":3752805,"vw":41.644721},{"c":40.05,"h":40.77,"l":39.03,"n":23131,"o":40.29,"t":"2024-11-12T05:00:00Z","v":2505470,"vw":39.87882},{"c":38.88,"h":41.16,"l":38.79,"n":22625,"o":40.75,"t":"2024-11-13T05:00:00Z","v":2656859,"vw":39.530707},{"c":39.16,"h":39.65,"l":37.98,"n":23628,"o":38.27,"t":"2024-11-14T05:00:00Z","v":2882566,"vw":39.084308},{"c":38.63,"h":40.06,"l":38.38,"n":20733,"o":39.4,"t":"2024-11-15T05:00:00Z","v":2418979,"vw":39.008103},{"c":41.98,"h":42.46,"l":40.7,"n":22489,"o":40.88,"t":"2024-11-18T05:00:00Z","v":3013803,"vw":41.710401},{"c":43.92,"h":43.94,"l":42.33,"n":21088,"o":42.98,"t":"2024-11-19T05:00:00Z","v":2463588,"vw":43.022035},{"c":43.4,"h":43.74,"l":42.97,"n":16464,"o":43.4,"t":"2024-11-20T05:00:00Z","v":1991070,"vw":43.338294},{"c":44.4,"h":44.58,"l":43.18,"n":16874,"o":44.35,"t":"2024-11-21T05:00:00Z","v":2047115,"vw":43.918883},{"c":44.71,"h":45.4,"l":44.13,"n":16325,"o":45.07,"t":"2024-11-22T05:00:00Z","v":2027599,"vw":44.779927},{"c":42.08,"h":42.29,"l":41.2201,"n":23790,"o":41.66,"t":"2024-11-25T05:00:00Z","v":2799656,"vw":41.813936},{"c":42.48,"h":42.65,"l":41.34,"n":13121,"o":41.64,"t":"2024-11-26T05:00:00Z","v":1474166,"vw":42.116627},{"c":42.7,"h":43.8855,"l":42.4312,"n":14010,"o":43.3,"t":"2024-11-27T05:00:00Z","v":2160283,"vw":42.963217},{"c":43.2,"h":43.6,"l":42.81,"n":6709,"o":43.3,"t":"2024-11-29T05:00:00Z","v":883525,"vw":43.229247},{"c":41.33,"h":42.5,"l":41.0103,"n":12581,"o":42.31,"t":"2024-12-02T05:00:00Z","v":1638464,"vw":41.485631},{"c":43.26,"h":44.15,"l":41.8,"n":14957,"o":41.8,"t":"2024-12-03T05:00:00Z","v":1952427,"vw":43.281278},{"c":43.03,"h":43.92,"l":42.87,"n":9029,"o":43.37,"t":"2024-12-04T05:00:00Z","v":1202411,"vw":43.308858},{"c":42.8,"h":43.86,"l":41.93,"n":11975,"o":43.04,"t":"2024-12-05T05:00:00Z","v":1471167,"vw":42.714337},{"c":41.24,"h":42.54,"l":40.99,"n":11382,"o":42.54,"t":"2024-12-06T05:00:00Z","v":1420174,"vw":41.614153},{"c":43.59,"h":45.7101,"l":43.59,"n":29898,"o":43.82,"t":"2024-12-09T05:00:00Z","v":3466806,"vw":44.834068},{"c":43.69,"h":44.959,"l":43.56,"n":12178,"o":44.62,"t":"2024-12-10T05:00:00Z","v":1644326,"vw":44.08744},{"c":46.36,"h":46.46,"l":43.96,"n":16311,"o":44.37,"t":"2024-12-11T05:00:00Z","v":2011712,"vw":45.761327},{"c":42.95,"h":44.68,"l":42.814,"n":17400,"o":44.45,"t":"2024-12-12T05:00:00Z","v":1932947,"vw":43.674718},{"c":40.51,"h":42.238,"l":40.22,"n":19850,"o":41.97,"t":"2024-12-13T05:00:00Z","v":2179286,"vw":40.882185},{"c":40.05,"h":41.12,"l":39.76,"n":11315,"o":41.09,"t":"2024-12-16T05:00:00Z","v":1326440,"vw":40.204382},{"c":39.53,"h":39.81,"l":38.65,"n":17445,"o":39.18,"t":"2024-12-17T05:00:00Z","v":1797787,"vw":39.340533},{"c":35.93,"h":39.29,"l":35.56,"n":25304,"o":39.03,"t":"2024-12-18T05:00:00Z","v":2883425,"vw":37.611398},{"c":35.41,"h":36.74,"l":35.2,"n":15896,"o":36.29,"t":"2024-12-19T05:00:00Z","v":1962890,"vw":35.840002},{"c":36.32,"h":37.0659,"l":35.72,"n":17380,"o":35.78,"t":"2024-12-20T05:00:00Z","v":2520041,"vw":36.553042},{"c":36.2,"h":36.32,"l":35.06,"n":8318,"o":35.87,"t":"2024-12-23T05:00:00Z","v":1187988,"vw":35.690112},{"c":36.22,"h":36.7,"l":35.62,"n":4851,"o":36.45,"t":"2024-12-24T05:00:00Z","v":590085,"vw":35.925923},{"c":36.36,"h":36.9,"l":36.1,"n":7987,"o":36.39,"t":"2024-12-26T05:00:00Z","v":1106684,"vw":36.497595},{"c":35.87,"h":36.08,"l":34.9501,"n":8326,"o":35.42,"t":"2024-12-27T05:00:00Z","v":1114233,"vw":35.615265},{"c":34.78,"h":35.3,"l":34.08,"n":12324,"o":35,"t":"2024-12-30T05:00:00Z","v":1640951,"vw":34.653751},{"c":35.16,"h":35.36,"l":34.46,"n":7511,"o":34.49,"t":"2024-12-31T05:00:00Z","v":992462,"vw":35.03908},{"c":38.04,"h":38.15,"l":36.17,"n":14022,"o":36.17,"t":"2025-01-02T05:00:00Z","v":1719579,"vw":37.510661},{"c":37.36,"h":37.89,"l":37.24,"n":8688,"o":37.78,"t":"2025-01-03T05:00:00Z","v":1141025,"vw":37.521424},{"c":36.44,"h":37.73,"l":36.25,"n":10101,"o":37.19,"t":"2025-01-06T05:00:00Z","v":1300738,"vw":36.763995},{"c":37.41,"h":39.04,"l":36.98,"n":15772,"o":37.6,"t":"2025-01-07T05:00:00Z","v":2008663,"vw":38.059393},{"c":39.22,"h":39.28,"l":37.78,"n":16998,"o":38.13,"t":"2025-01-08T05:00:00Z","v":2197166,"vw":38.497064},{"c":39.29,"h":41.2799,"l":38.77,"n":17863,"o":40.59,"t":"2025-01-10T05:00:00Z","v":2467464,"vw":39.905451},{"c":37.99,"h":38.4801,"l":37.36,"n":14794,"o":38.3,"t":"2025-01-13T05:00:00Z","v":1917836,"vw":37.883979},{"c":40.11,"h":40.2,"l":38.17,"n":17743,"o":38.17,"t":"2025-01-14T05:00:00Z","v":1825110,"vw":39.580043},{"c":40.8,"h":41.26,"l":39.69,"n":16318,"o":40.91,"t":"2025-01-15T05:00:00Z","v":2115576,"vw":40.444942},{"c":40.65,"h":41.86,"l":40.55,"n":12315,"o":41.35,"t":"2025-01-16T05:00:00Z","v":1555492,"vw":41.335637},{"c":41,"h":41.46,"l":39.47,"n":10067,"o":39.85,"t":"2025-01-17T05:00:00Z","v":1050057,"vw":40.878211},{"c":42.81,"h":43.55,"l":41.8,"n":11775,"o":41.87,"t":"2025-01-21T05:00:00Z","v":1765480,"vw":43.027462},{"c":42.66,"h":43.75,"l":42.1,"n":11425,"o":43.67,"t":"2025-01-22T05:00:00Z","v":1491852,"vw":42.879332},{"c":42.57,"h":42.57,"l":41.05,"n":9216,"o":41.68,"t":"2025-01-23T05:00:00Z","v":1055381,"vw":41.865104},{"c":43.46,"h":44.04,"l":43.27,"n":11079,"o":43.5,"t":"2025-01-24T05:00:00Z","v":1077420,"vw":43.650728},{"c":42.17,"h":42.79,"l":41.01,"n":10210,"o":42.51,"t":"2025-01-27T05:00:00Z","v":1011457,"vw":41.669864},{"c":42.88,"h":43.11,"l":41.81,"n":8756,"o":42.29,"t":"2025-01-28T05:00:00Z","v":866399,"vw":42.571087},{"c":43.32,"h":44.16,"l":42.37,"n":12462,"o":42.91,"t":"2025-01-29T05:00:00Z","v":1193182,"vw":43.320689},{"c":46.75,"h":47.56,"l":44.7377,"n":23949,"o":44.84,"t":"2025-01-30T05:00:00Z","v":2443782,"vw":46.627786},{"c":45.76,"h":47.44,"l":45.342,"n":13357,"o":47.08,"t":"2025-01-31T05:00:00Z","v":1178008,"vw":46.523379},{"c":47.11,"h":47.9986,"l":45.78,"n":16343,"o":46.21,"t":"2025-02-03T05:00:00Z","v":1910897,"vw":47.217337},{"c":48.19,"h":48.57,"l":47.39,"n":12555,"o":47.77,"t":"2025-02-04T05:00:00Z","v":1112918,"vw":48.085817},{"c":50.7,"h":51.84,"l":49,"n":16897,"o":49,"t":"2025-02-05T05:00:00Z","v":1862875,"vw":50.871431},{"c":50.91,"h":50.94,"l":49.77,"n":9743,"o":50.83,"t":"2025-02-06T05:00:00Z","v":1094024,"vw":50.359722},{"c":50.28,"h":52.378,"l":50.16,"n":11708,"o":51.78,"t":"2025-02-07T05:00:00Z","v":1246889,"vw":51.002613},{"c":53.05,"h":53.48,"l":52.48,"n":16447,"o":52.87,"t":"2025-02-10T05:00:00Z","v":1680658,"vw":52.94884},{"c":51.63,"h":52.6899,"l":51.3654,"n":11717,"o":52.05,"t":"2025-02-11T05:00:00Z","v":1188211,"vw":52.164004},{"c":53.35,"h":54.12,"l":50.59,"n":13805,"o":51.14,"t":"2025-02-12T05:00:00Z","v":1405350,"vw":52.988764},{"c":54.12,"h":54.39,"l":52.2,"n":12127,"o":53.68,"t":"2025-02-13T05:00:00Z","v":1251525,"vw":53.483185},{"c":50.49,"h":54.56,"l":50.33,"n":25293,"o":54.47,"t":"2025-02-14T05:00:00Z","v":2839355,"vw":51.529152},{"c":51.75,"h":52.03,"l":50.6897,"n":12879,"o":52.03,"t":"2025-02-18T05:00:00Z","v":1419912,"vw":51.41808},{"c":51.75,"h":52.04,"l":50.57,"n":13152,"o":51.09,"t":"2025-02-19T05:00:00Z","v":1304110,"vw":51.301653},{"c":53.45,"h":54.1999,"l":51.6639,"n":16422,"o":51.95,"t":"2025-02-20T05:00:00Z","v":1871302,"vw":53.533471},{"c":49.72,"h":52.87,"l":49.56,"n":26075,"o":52.87,"t":"2025-02-21T05:00:00Z","v":2682586,"vw":50.665349},{"c":50.09,"h":50.55,"l":48.56,"n":14113,"o":50.52,"t":"2025-02-24T05:00:00Z","v":1365031,"vw":49.666435},{"c":48.64,"h":49.67,"l":46.66,"n":17318,"o":49.48,"t":"2025-02-25T05:00:00Z","v":1806752,"vw":47.845055},{"c":49.84,"h":50.38,"l":47.15,"n":9965,"o":47.15,"t":"2025-02-26T05:00:00Z","v":1097239,"vw":49.364846},{"c":46.41,"h":48.8228,"l":46.3027,"n":13546,"o":48.11,"t":"2025-02-27T05:00:00Z","v":1503690,"vw":47.371709},{"c":46.99,"h":47.0199,"l":44.3,"n":11218,"o":45,"t":"2025-02-28T05:00:00Z","v":1443190,"vw":45.48122},{"c":47.03,"h":49.66,"l":46.46,"n":13199,"o":48.33,"t":"2025-03-03T05:00:00Z","v":1481792,"vw":48.225029},{"c":48.3,"h":49.4,"l":46.42,"n":12248,"o":48.44,"t":"2025-03-04T05:00:00Z","v":1354110,"vw":47.935672},{"c":51.67,"h":51.72,"l":47.87,"n":11390,"o":47.99,"t":"2025-03-05T05:00:00Z","v":1215708,"vw":50.373486},{"c":50.78,"h":52.278,"l":50.0901,"n":11057,"o":50.73,"t":"2025-03-06T05:00:00Z","v":1098568,"vw":51.229367},{"c":51.44,"h":53.13,"l":49.7,"n":14218,"o":50.86,"t":"2025-03-07T05:00:00Z","v":1423902,"vw":51.444755},{"c":48.66,"h":51.38,"l":47.91,"n":13233,"o":50.92,"t":"2025-03-10T04:00:00Z","v":1384353,"vw":49.573912},{"c":51.74,"h":52.32,"l":49.5,"n":12664,"o":49.5,"t":"2025-03-11T04:00:00Z","v":1312993,"vw":51.393454},{"c":52.07,"h":52.51,"l":50.32,"n":9891,"o":50.98,"t":"2025-03-12T04:00:00Z","v":1034474,"vw":51.609748},{"c":55.18,"h":56.05,"l":52.45,"n":22371,"o":52.56,"t":"2025-03-13T04:00:00Z","v":2510974,"vw":54.833283},{"c":56.2,"h":56.9193,"l":55.2,"n":14247,"o":56.5,"t":"2025-03-14T04:00:00Z","v":1450610,"vw":56.100075},{"c":58.68,"h":58.84,"l":56.55,"n":13495,"o":56.59,"t":"2025-03-17T04:00:00Z","v":1409230,"vw":57.998374},{"c":59.45,"h":61.5,"l":59,"n":13067,"o":60.75,"t":"2025-03-18T04:00:00Z","v":1418705,"vw":60.03657},{"c":60.26,"h":60.57,"l":58.61,"n":11287,"o":59.43,"t":"2025-03-19T04:00:00Z","v":1290516,"vw":59.575069},{"c":60.21,"h":60.6779,"l":58.15,"n":7945,"o":58.6,"t":"2025-03-20T04:00:00Z","v":943128,"vw":59.860998},{"c":58.45,"h":58.8,"l":56.7,"n":12172,"o":58.55,"t":"2025-03-21T04:00:00Z","v":1204698,"vw":57.661602},{"c":57.71,"h":59.0999,"l":57.6,"n":7669,"o":58.57,"t":"2025-03-24T04:00:00Z","v":831131,"vw":58.221316},{"c":59.62,"h":61.1599,"l":58.99,"n":13598,"o":58.99,"t":"2025-03-25T04:00:00Z","v":1627297,"vw":60.254043},{"c":58.64,"h":60.33,"l":58.38,"n":7396,"o":60.18,"t":"2025-03-26T04:00:00Z","v":797244,"vw":59.185184},{"c":61.44,"h":61.8871,"l":59.36,"n":13313,"o":60.29,"t":"2025-03-27T04:00:00Z","v":1670582,"vw":60.935714},{"c":60.94,"h":64.7099,"l":60.67,"n":17777,"o":62.4,"t":"2025-03-28T04:00:00Z","v":2129909,"vw":62.354702},{"c":62.12,"h":62.39,"l":58.16,"n":12054,"o":62.39,"t":"2025-03-31T04:00:00Z","v":1368087,"vw":60.662929},{"c":61.62,"h":62.85,"l":60.38,"n":11262,"o":61.9,"t":"2025-04-01T04:00:00Z","v":1139953,"vw":61.575963},{"c":61.6,"h":62.14,"l":59.7779,"n":10333,"o":61.41,"t":"2025-04-02T04:00:00Z","v":959360,"vw":61.085691},{"c":61.26,"h":64,"l":55.6,"n":23651,"o":56.06,"t":"2025-04-03T04:00:00Z","v":2290445,"vw":61.462438},{"c":50.58,"h":58.2181,"l":49.94,"n":28488,"o":57.821,"t":"2025-04-04T04:00:00Z","v":2630905,"vw":52.668178},{"c":50,"h":55.3817,"l":47.11,"n":37365,"o":48.2,"t":"2025-04-07T04:00:00Z","v":2918833,"vw":50.665746},{"c":50.07,"h":54.9,"l":49.26,"n":17077,"o":53.99,"t":"2025-04-08T04:00:00Z","v":1469179,"vw":52.93353},{"c":58.31,"h":59.22,"l":53.1,"n":43156,"o":54.28,"t":"2025-04-09T04:00:00Z","v":3160858,"vw":56.475174},{"c":63.95,"h":65.3051,"l":58.8948,"n":28653,"o":58.93,"t":"2025-04-10T04:00:00Z","v":2445498,"vw":62.900817},{"c":70.91,"h":72.12,"l":68.62,"n":34406,"o":68.62,"t":"2025-04-11T04:00:00Z","v":2924245,"vw":70.756709},{"c":71.73,"h":72.34,"l":67.1501,"n":20619,"o":68.58,"t":"2025-04-14T04:00:00Z","v":1734522,"vw":70.850358},{"c":73.26,"h":73.88,"l":71.5,"n":10197,"o":72.92,"t":"2025-04-15T04:00:00Z","v":953466,"vw":72.643128},{"c":77.25,"h":79.87,"l":75.4901,"n":24615,"o":78.62,"t":"2025-04-16T04:00:00Z","v":2564357,"vw":77.747858},{"c":74.22,"h":76.44,"l":72.65,"n":16759,"o":76.44,"t":"2025-04-17T04:00:00Z","v":1507766,"vw":74.563193},{"c":76.27,"h":81,"l":74.36,"n":19066,"o":79.3,"t":"2025-04-21T04:00:00Z","v":2007011,"vw":77.204247},{"c":72.04,"h":77.18,"l":71.52,"n":27099,"o":77.05,"t":"2025-04-22T04:00:00Z","v":2580672,"vw":74.742457},{"c":67.99,"h":69.15,"l":65.11,"n":22638,"o":65.5,"t":"2025-04-23T04:00:00Z","v":2173436,"vw":67.429764},{"c":70.65,"h":70.85,"l":68.06,"n":13217,"o":70.4,"t":"2025-04-24T04:00:00Z","v":1272948,"vw":69.540307},{"c":67.98,"h":68.2,"l":65.95,"n":11776,"o":66.1,"t":"2025-04-25T04:00:00Z","v":1025156,"vw":67.353307},{"c":69.53,"h":69.62,"l":66.57,"n":10317,"o":67.35,"t":"2025-04-28T04:00:00Z","v":1067302,"vw":67.82501},{"c":67,"h":69.07,"l":66.8,"n":8490,"o":67.94,"t":"2025-04-29T04:00:00Z","v":740905,"vw":67.485514},{"c":68.27,"h":68.47,"l":65.74,"n":10014,"o":65.74,"t":"2025-04-30T04:00:00Z","v":937149,"vw":67.338932},{"c":63.22,"h":64.6,"l":62.57,"n":16928,"o":64.37,"t":"2025-05-01T04:00:00Z","v":1510509,"vw":63.453892},{"c":63.04,"h":65.75,"l":62.14,"n":12157,"o":64.96,"t":"2025-05-02T04:00:00Z","v":1092656,"vw":63.41223},{"c":67.45,"h":67.98,"l":65.62,"n":11581,"o":67.98,"t":"2025-05-05T04:00:00Z","v":1034717,"vw":66.735409},{"c":73.14,"h":73.21,"l":69.225,"n":16964,"o":70.725,"t":"2025-05-06T04:00:00Z","v":1556302,"vw":70.81236},{"c":70.53,"h":71.69,"l":68.77,"n":11725,"o":69.79,"t":"2025-05-07T04:00:00Z","v":1092186,"vw":70.591785},{"c":67.58,"h":70.9899,"l":67.255,"n":10686,"o":70.41,"t":"2025-05-08T04:00:00Z","v":1000159,"vw":68.880099},{"c":71.69,"h":71.9899,"l":68.3,"n":9259,"o":69.46,"t":"2025-05-09T04:00:00Z","v":1012811,"vw":70.674425},{"c":61.04,"h":65.23,"l":60.3501,"n":23334,"o":65.23,"t":"2025-05-12T04:00:00Z","v":2318885,"vw":62.39598},{"c":60.89,"h":61.31,"l":59.8514,"n":9473,"o":61.23,"t":"2025-05-13T04:00:00Z","v":908539,"vw":60.692022},{"c":58.22,"h":58.5,"l":57.1,"n":9902,"o":58.05,"t":"2025-05-14T04:00:00Z","v":1098166,"vw":57.844857},{"c":60.67,"h":60.75,"l":58.36,"n":11305,"o":59.54,"t":"2025-05-15T04:00:00Z","v":1379400,"vw":59.680255},{"c":60.13,"h":60.25,"l":57.4,"n":9904,"o":57.86,"t":"2025-05-16T04:00:00Z","v":1101774,"vw":58.88847},{"c":62.7,"h":62.94,"l":61.01,"n":9020,"o":62.16,"t":"2025-05-19T04:00:00Z","v":1204263,"vw":62.116002},{"c":66.56,"h":66.68,"l":62.75,"n":12339,"o":63.09,"t":"2025-05-20T04:00:00Z","v":1526465,"vw":65.203335},{"c":68.4,"h":69.11,"l":67.1201,"n":13499,"o":67.29,"t":"2025-05-21T04:00:00Z","v":1713873,"vw":68.170528},{"c":67.58,"h":68.7199,"l":66.36,"n":9803,"o":67.88,"t":"2025-05-22T04:00:00Z","v":1164092,"vw":67.761218},{"c":71.25,"h":71.99,"l":69.171,"n":12416,"o":70.79,"t":"2025-05-23T04:00:00Z","v":1414645,"vw":71.002449},{"c":69.06,"h":70.66,"l":67.98,"n":8942,"o":68.04,"t":"2025-05-27T04:00:00Z","v":925830,"vw":69.530017},{"c":70.62,"h":70.75,"l":69.15,"n":5282,"o":69.44,"t":"2025-05-28T04:00:00Z","v":570474,"vw":69.994487},{"c":70.48,"h":72.13,"l":69.6,"n":5859,"o":71.57,"t":"2025-05-29T04:00:00Z","v":631316,"vw":70.756873},{"c":71.52,"h":71.66,"l":68.93,"n":6943,"o":69.43,"t":"2025-05-30T04:00:00Z","v":793307,"vw":70.224296},{"c":80.27,"h":80.5,"l":74.3497,"n":20680,"o":74.56,"t":"2025-06-02T04:00:00Z","v":2136823,"vw":79.074084},{"c":78.28,"h":78.47,"l":76.12,"n":10005,"o":77.65,"t":"2025-06-03T04:00:00Z","v":943682,"vw":77.250232},{"c":78.75,"h":79.5,"l":77.68,"n":6962,"o":78.9,"t":"2025-06-04T04:00:00Z","v":692540,"vw":78.755257},{"c":78.45,"h":82.8,"l":77.5,"n":10869,"o":80.08,"t":"2025-06-05T04:00:00Z","v":1073395,"vw":80.017974},{"c":73.96,"h":78.36,"l":73.5104,"n":13227,"o":78.36,"t":"2025-06-06T04:00:00Z","v":1314183,"vw":74.994523},{"c":75.4,"h":75.92,"l":73.36,"n":7695,"o":73.86,"t":"2025-06-09T04:00:00Z","v":776533,"vw":75.021312},{"c":73.34,"h":76.71,"l":72.44,"n":9576,"o":76.1,"t":"2025-06-10T04:00:00Z","v":884579,"vw":73.91328},{"c":74.71,"h":74.83,"l":73.04,"n":5596,"o":73.61,"t":"2025-06-11T04:00:00Z","v":562026,"vw":74.062669},{"c":79.32,"h":79.99,"l":76.98,"n":13383,"o":77.23,"t":"2025-06-12T04:00:00Z","v":1663635,"vw":78.42913},{"c":82.1,"h":82.78,"l":80.27,"n":13485,"o":81.98,"t":"2025-06-13T04:00:00Z","v":1568728,"vw":81.696166},{"c":79.37,"h":81.15,"l":79.11,"n":8089,"o":79.84,"t":"2025-06-16T04:00:00Z","v":765665,"vw":79.866546},{"c":79.23,"h":80.69,"l":77.875,"n":6077,"o":79.88,"t":"2025-06-17T04:00:00Z","v":644233,"vw":79.208901},{"c":77.68,"h":79.71,"l":77.3641,"n":6317,"o":78.96,"t":"2025-06-18T04:00:00Z","v":591710,"vw":78.538622},{"c":75.64,"h":78.88,"l":75.57,"n":7203,"o":76.72,"t":"2025-06-20T04:00:00Z","v":712349,"vw":76.8917},{"c":77.73,"h":79.71,"l":75.4,"n":11403,"o":76.08,"t":"2025-06-23T04:00:00Z","v":1129289,"vw":78.449953},{"c":74.17,"h":74.93,"l":70.73,"n":14639,"o":73.24,"t":"2025-06-24T04:00:00Z","v":1405195,"vw":72.906795},{"c":74.28,"h":75,"l":72.9,"n":6613,"o":73.3,"t":"2025-06-25T04:00:00Z","v":703985,"vw":73.989635},{"c":76.14,"h":76.2,"l":73.52,"n":5716,"o":73.52,"t":"2025-06-26T04:00:00Z","v":586064,"vw":75.208127},{"c":70.67,"h":71.9187,"l":69.64,"n":16411,"o":71.42,"t":"2025-06-27T04:00:00Z","v":1627205,"vw":70.547064},{"c":74.34,"h":74.5299,"l":70.82,"n":9162,"o":71.27,"t":"2025-06-30T04:00:00Z","v":1073784,"vw":72.943856},{"c":74.49,"h":77.2485,"l":74.2001,"n":10300,"o":77.12,"t":"2025-07-01T04:00:00Z","v":1173694,"vw":75.284811},{"c":76.11,"h":76.39,"l":73.81,"n":6547,"o":75.23,"t":"2025-07-02T04:00:00Z","v":593347,"vw":75.250295},{"c":76.83,"h":76.85,"l":74.46,"n":4697,"o":74.6,"t":"2025-07-03T04:00:00Z","v":464876,"vw":75.841509},{"c":77.57,"h":77.6899,"l":72.2073,"n":9931,"o":74.23,"t":"2025-07-07T04:00:00Z","v":957595,"vw":75.220895},{"c":70.83,"h":76.8897,"l":69.372,"n":25024,"o":76.81,"t":"2025-07-08T04:00:00Z","v":2369077,"vw":71.401049},{"c":72.52,"h":73.02,"l":69.9601,"n":9205,"o":70.69,"t":"2025-07-09T04:00:00Z","v":960188,"vw":71.657008},{"c":73.49,"h":73.63,"l":71.088,"n":8450,"o":73.11,"t":"2025-07-10T04:00:00Z","v":815982,"vw":72.533593},{"c":75.08,"h":75.61,"l":73.74,"n":8740,"o":74.88,"t":"2025-07-11T04:00:00Z","v":914359,"vw":74.7957},{"c":75.19,"h":77.65,"l":74.98,"n":8110,"o":75.3,"t":"2025-07-14T04:00:00Z","v":848904,"vw":76.253547},{"c":72.84,"h":75.595,"l":70.46,"n":9338,"o":75.03,"t":"2025-07-15T04:00:00Z","v":894220,"vw":72.67692},{"c":73.3,"h":74.92,"l":70.94,"n":8314,"o":73.03,"t":"2025-07-16T04:00:00Z","v":1040008,"vw":73.187144},{"c":71.74,"h":72.22,"l":69.4837,"n":11242,"o":71.15,"t":"2025-07-17T04:00:00Z","v":1086334,"vw":70.665816},{"c":71.34,"h":73.2499,"l":71.34,"n":5627,"o":72.88,"t":"2025-07-18T04:00:00Z","v":615258,"vw":72.110752},{"c":76.49,"h":77.5342,"l":73.42,"n":12866,"o":73.42,"t":"2025-07-21T04:00:00Z","v":1329602,"vw":76.35833},{"c":80.86,"h":81.6727,"l":77.25,"n":13381,"o":78.25,"t":"2025-07-22T04:00:00Z","v":1348148,"vw":79.814423},{"c":78.94,"h":81.07,"l":78.25,"n":8574,"o":79.81,"t":"2025-07-23T04:00:00Z","v":907816,"vw":79.491079},{"c":77.37,"h":78.75,"l":75.1182,"n":7017,"o":76.54,"t":"2025-07-24T04:00:00Z","v":694246,"vw":77.183837},{"c":79,"h":79.2,"l":76.05,"n":9365,"o":76.06,"t":"2025-07-25T04:00:00Z","v":970179,"vw":77.943279},{"c":75.12,"h":77.2,"l":73.82,"n":10554,"o":77.18,"t":"2025-07-28T04:00:00Z","v":1116666,"vw":74.916553},{"c":76.96,"h":77.26,"l":74.925,"n":7531,"o":75.5,"t":"2025-07-29T04:00:00Z","v":733324,"vw":76.089095},{"c":72.8,"h":76.1109,"l":72.02,"n":13762,"o":74.85,"t":"2025-07-30T04:00:00Z","v":1317351,"vw":73.917486},{"c":72.3,"h":74.26,"l":71.6,"n":7152,"o":73.68,"t":"2025-07-31T04:00:00Z","v":713458,"vw":72.65618},{"c":74.54,"h":76.32,"l":73.111,"n":10686,"o":75.44,"t":"2025-08-01T04:00:00Z","v":1229039,"vw":74.546045},{"c":81.65,"h":81.92,"l":76.5,"n":14577,"o":76.66,"t":"2025-08-04T04:00:00Z","v":1424813,"vw":80.057455},{"c":86.21,"h":86.77,"l":80.58,"n":18185,"o":80.77,"t":"2025-08-05T04:00:00Z","v":1771264,"vw":84.658689},{"c":88.85,"h":89,"l":85.86,"n":8072,"o":85.86,"t":"2025-08-06T04:00:00Z","v":829405,"vw":87.791755},{"c":90.64,"h":92.33,"l":89.7,"n":10731,"o":90.63,"t":"2025-08-07T04:00:00Z","v":913150,"vw":90.876192},{"c":91.1,"h":93.41,"l":90.3301,"n":8508,"o":91.81,"t":"2025-08-08T04:00:00Z","v":834480,"vw":92.02419},{"c":89.93,"h":90.8,"l":85.61,"n":7218,"o":86.38,"t":"2025-08-11T04:00:00Z","v":720215,"vw":89.066812},{"c":91.33,"h":91.44,"l":88.87,"n":4800,"o":90.54,"t":"2025-08-12T04:00:00Z","v":503473,"vw":90.509773},{"c":91.03,"h":93.17,"l":90.3524,"n":5720,"o":92.88,"t":"2025-08-13T04:00:00Z","v":569124,"vw":91.751611},{"c":89.75,"h":92.42,"l":88.94,"n":4724,"o":89.91,"t":"2025-08-14T04:00:00Z","v":417865,"vw":90.224544},{"c":91.57,"h":92.41,"l":88.61,"n":5527,"o":89.7,"t":"2025-08-15T04:00:00Z","v":607043,"vw":91.113605},{"c":91.23,"h":92,"l":89.75,"n":4549,"o":91.23,"t":"2025-08-18T04:00:00Z","v":495528,"vw":90.564054},{"c":86.34,"h":90.82,"l":86.33,"n":7514,"o":90.51,"t":"2025-08-19T04:00:00Z","v":645679,"vw":88.209434},{"c":91.27,"h":91.55,"l":88.06,"n":8173,"o":88.33,"t":"2025-08-20T04:00:00Z","v":750152,"vw":89.999206},{"c":94.4,"h":95.8,"l":90.73,"n":9335,"o":90.73,"t":"2025-08-21T04:00:00Z","v":989899,"vw":93.826409},{"c":97.41,"h":98.9,"l":91.65,"n":9021,"o":92.92,"t":"2025-08-22T04:00:00Z","v":857814,"vw":96.167634},{"c":97.64,"h":99.29,"l":97.31,"n":5756,"o":97.79,"t":"2025-08-25T04:00:00Z","v":509902,"vw":98.178525},{"c":101.71,"h":101.815,"l":98.1244,"n":7297,"o":98.56,"t":"2025-08-26T04:00:00Z","v":677323,"vw":100.591548},{"c":101.14,"h":101.4,"l":98.14,"n":7864,"o":100.24,"t":"2025-08-27T04:00:00Z","v":751941,"vw":100.039509},{"c":100.7,"h":101.88,"l":98.93,"n":7058,"o":101.34,"t":"2025-08-28T04:00:00Z","v":621505,"vw":100.508921},{"c":106.96,"h":107.24,"l":100.63,"n":12192,"o":100.63,"t":"2025-08-29T04:00:00Z","v":1183274,"vw":104.680302},{"c":112.46,"h":113.3999,"l":107.18,"n":15279,"o":111,"t":"2025-09-02T04:00:00Z","v":1542477,"vw":110.931027},{"c":113.88,"h":116.0819,"l":112.25,"n":11529,"o":114.95,"t":"2025-09-03T04:00:00Z","v":1125118,"vw":114.445947},{"c":111.46,"h":112.99,"l":109.31,"n":13703,"o":111.1,"t":"2025-09-04T04:00:00Z","v":1293826,"vw":110.802407},{"c":117.6,"h":119.65,"l":113.75,"n":16875,"o":116.68,"t":"2025-09-05T04:00:00Z","v":1732520,"vw":117.106347},{"c":120.84,"h":121.502,"l":118.26,"n":13877,"o":120.95,"t":"2025-09-08T04:00:00Z","v":1317433,"vw":120.21412},{"c":119.4,"h":123.38,"l":118.7248,"n":10087,"o":122.52,"t":"2025-09-09T04:00:00Z","v":917409,"vw":120.570409},{"c":125.01,"h":125.64,"l":121.66,"n":12016,"o":121.66,"t":"2025-09-10T04:00:00Z","v":1004896,"vw":124.46241},{"c":129.82,"h":129.94,"l":123.7901,"n":10045,"o":124.55,"t":"2025-09-11T04:00:00Z","v":912088,"vw":127.370052},{"c":129.78,"h":131.1599,"l":127.95,"n":9321,"o":130.8,"t":"2025-09-12T04:00:00Z","v":810844,"vw":129.654502},{"c":132.53,"h":133.5999,"l":127.7299,"n":11487,"o":128.785,"t":"2025-09-15T04:00:00Z","v":936834,"vw":131.206023},{"c":126.97,"h":133.17,"l":125.63,"n":13805,"o":133.17,"t":"2025-09-16T04:00:00Z","v":1066851,"vw":128.7082},{"c":125.52,"h":130.3235,"l":122.43,"n":15314,"o":124.08,"t":"2025-09-17T04:00:00Z","v":1218435,"vw":126.339692},{"c":126.15,"h":126.3699,"l":120.47,"n":11799,"o":123.53,"t":"2025-09-18T04:00:00Z","v":989809,"vw":123.471418},{"c":139.23,"h":139.8719,"l":126.76,"n":22462,"o":126.78,"t":"2025-09-19T04:00:00Z","v":1791409,"vw":135.403746},{"c":146.39,"h":146.91,"l":141.06,"n":20433,"o":144.8,"t":"2025-09-22T04:00:00Z","v":1556420,"vw":144.399009},{"c":146.35,"h":150.4,"l":144.87,"n":17459,"o":149.18,"t":"2025-09-23T04:00:00Z","v":1464543,"vw":147.952344},{"c":138.85,"h":147.26,"l":138.56,"n":15003,"o":144.99,"t":"2025-09-24T04:00:00Z","v":1137845,"vw":142.117521},{"c":141.6,"h":142.1,"l":137.65,"n":16600,"o":138.9,"t":"2025-09-25T04:00:00Z","v":1474156,"vw":140.139197},{"c":147.67,"h":148.8,"l":142.1485,"n":14926,"o":143.83,"t":"2025-09-26T04:00:00Z","v":1156704,"vw":146.387997},{"c":151.93,"h":156.52,"l":150.41,"n":16226,"o":155.49,"t":"2025-09-29T04:00:00Z","v":1202890,"vw":153.585969},{"c":154.44,"h":157.7986,"l":148,"n":20803,"o":148.57,"t":"2025-09-30T04:00:00Z","v":1384414,"vw":154.010435},{"c":157.6,"h":160.931,"l":155.3925,"n":17811,"o":158.04,"t":"2025-10-01T04:00:00Z","v":1380708,"vw":158.656199},{"c":157.23,"h":162.37,"l":145.2,"n":20810,"o":162.37,"t":"2025-10-02T04:00:00Z","v":1633745,"vw":152.510686},{"c":157.35,"h":160,"l":155,"n":10580,"o":158.31,"t":"2025-10-03T04:00:00Z","v":905390,"vw":157.308739},{"c":163.37,"h":167.11,"l":160.1101,"n":19969,"o":161.45,"t":"2025-10-06T04:00:00Z","v":1649168,"vw":164.806744},{"c":156.84,"h":164.18,"l":155.67,"n":15986,"o":164.18,"t":"2025-10-07T04:00:00Z","v":1206324,"vw":158.800328},{"c":165.14,"h":165.35,"l":159.0901,"n":15418,"o":163.79,"t":"2025-10-08T04:00:00Z","v":1178918,"vw":163.266086},{"c":150.63,"h":166.045,"l":146.41,"n":27452,"o":165.75,"t":"2025-10-09T04:00:00Z","v":1986023,"vw":154.492995},{"c":151.09,"h":154.6699,"l":148.44,"n":19224,"o":151.73,"t":"2025-10-10T04:00:00Z","v":1677823,"vw":151.70277},{"c":165.38,"h":165.87,"l":160,"n":18813,"o":160.17,"t":"2025-10-13T04:00:00Z","v":1532427,"vw":163.186262},{"c":161.66,"h":165.62,"l":158.5,"n":11890,"o":160,"t":"2025-10-14T04:00:00Z","v":723691,"vw":162.683887},{"c":174.09,"h":175.34,"l":165,"n":19308,"o":166.02,"t":"2025-10-15T04:00:00Z","v":1528841,"vw":171.762783},{"c":186.78,"h":189.6799,"l":175.278,"n":30579,"o":178.33,"t":"2025-10-16T04:00:00Z","v":2271857,"vw":184.743557},{"c":160.52,"h":177.7656,"l":154.66,"n":44945,"o":176.85,"t":"2025-10-17T04:00:00Z","v":3336776,"vw":162.728326},{"c":168.02,"h":170.79,"l":162.5,"n":18717,"o":167.545,"t":"2025-10-20T04:00:00Z","v":1431926,"vw":166.796755},{"c":136.39,"h":145.52,"l":133.7,"n":52192,"o":144,"t":"2025-10-21T04:00:00Z","v":4577580,"vw":137.39647},{"c":136.86,"h":138.3099,"l":127.87,"n":37465,"o":128.21,"t":"2025-10-22T04:00:00Z","v":3225034,"vw":133.148722},{"c":140,"h":143.27,"l":139.3,"n":16243,"o":142.5,"t":"2025-10-23T04:00:00Z","v":1215279,"vw":140.996383},{"c":136.32,"h":140.88,"l":133.874,"n":16073,"o":135.41,"t":"2025-10-24T04:00:00Z","v":1447859,"vw":138.11639},{"c":125.23,"h":130.8999,"l":119,"n":29994,"o":126.47,"t":"2025-10-27T04:00:00Z","v":2422355,"vw":123.87913},{"c":129.38,"h":130.08,"l":120.1001,"n":15199,"o":120.48,"t":"2025-10-28T04:00:00Z","v":1180425,"vw":126.77908},{"c":129.81,"h":136.37,"l":128.28,"n":16569,"o":136.24,"t":"2025-10-29T04:00:00Z","v":1530877,"vw":132.625543},{"c":135.99,"h":136.74,"l":127.5,"n":14701,"o":129.16,"t":"2025-10-30T04:00:00Z","v":1374584,"vw":133.115744},{"c":132.86,"h":136.31,"l":129.71,"n":10986,"o":136.05,"t":"2025-10-31T04:00:00Z","v":1025660,"vw":132.998636},{"c":130.2,"h":134.24,"l":128.0601,"n":9283,"o":131.61,"t":"2025-11-03T05:00:00Z","v":754244,"vw":130.318177},{"c":119.07,"h":123.91,"l":118.87,"n":14599,"o":122.5,"t":"2025-11-04T05:00:00Z","v":1327301,"vw":121.242816},{"c":127.29,"h":128.12,"l":123.18,"n":8154,"o":124.72,"t":"2025-11-05T05:00:00Z","v":655268,"vw":125.81645},{"c":127.9,"h":134.8,"l":127.63,"n":14305,"o":129.64,"t":"2025-11-06T05:00:00Z","v":1515942,"vw":131.196374},{"c":133.8,"h":134.05,"l":126.61,"n":9850,"o":130.2,"t":"2025-11-07T05:00:00Z","v":735481,"vw":130.084499},{"c":146.73,"h":148.5,"l":141.73,"n":18624,"o":143.99,"t":"2025-11-10T05:00:00Z","v":1524637,"vw":145.844203},{"c":149.41,"h":149.9,"l":142.7,"n":11539,"o":148.96,"t":"2025-11-11T05:00:00Z","v":893242,"vw":146.763546},{"c":159.54,"h":162.22,"l":147.9101,"n":16903,"o":149.83,"t":"2025-11-12T05:00:00Z","v":1259257,"vw":157.273269},{"c":150.45,"h":161.3999,"l":148,"n":16866,"o":160.34,"t":"2025-11-13T05:00:00Z","v":1435900,"vw":154.598746},{"c":147.06,"h":149.88,"l":135.84,"n":14143,"o":136.46,"t":"2025-11-14T05:00:00Z","v":1099971,"vw":145.235257},{"c":142.54,"h":150,"l":139.21,"n":8571,"o":144.96,"t":"2025-11-17T05:00:00Z","v":786805,"vw":144.56472},{"c":144.99,"h":148.0706,"l":140.2983,"n":7965,"o":145.19,"t":"2025-11-18T05:00:00Z","v":634266,"vw":144.821583},{"c":147.88,"h":154.57,"l":144.37,"n":10047,"o":149.76,"t":"2025-11-19T05:00:00Z","v":811298,"vw":150.172806},{"c":134.86,"h":153,"l":134.36,"n":12259,"o":149,"t":"2025-11-20T05:00:00Z","v":1143127,"vw":141.011119},{"c":136.92,"h":140.75,"l":132.6279,"n":8790,"o":134.49,"t":"2025-11-21T05:00:00Z","v":911485,"vw":137.196218},{"c":152.75,"h":153.15,"l":138.42,"n":11112,"o":138.46,"t":"2025-11-24T05:00:00Z","v":902470,"vw":147.013217},{"c":152.41,"h":155.08,"l":148.59,"n":7658,"o":150.56,"t":"2025-11-25T05:00:00Z","v":661801,"vw":152.592286},{"c":167.05,"h":167.98,"l":155.56,"n":12805,"o":155.6,"t":"2025-11-26T05:00:00Z","v":806636,"vw":162.911847},{"c":173.79,"h":173.8,"l":167.74,"n":8071,"o":170.7,"t":"2025-11-28T05:00:00Z","v":502718,"vw":171.076422},{"c":172.11,"h":177,"l":168.9,"n":9395,"o":176.85,"t":"2025-12-01T05:00:00Z","v":704104,"vw":173.335912},{"c":166.9,"h":172.62,"l":157.42,"n":13766,"o":170.78,"t":"2025-12-02T05:00:00Z","v":973489,"vw":163.534998},{"c":164.87,"h":172.1996,"l":164.2,"n":8225,"o":168.74,"t":"2025-12-03T05:00:00Z","v":621605,"vw":167.78775},{"c":166,"h":166.4499,"l":160.5,"n":6650,"o":161.68,"t":"2025-12-04T05:00:00Z","v":424487,"vw":163.891015},{"c":164.31,"h":175.51,"l":163.34,"n":11351,"o":168.54,"t":"2025-12-05T05:00:00Z","v":808244,"vw":168.71564},{"c":156.98,"h":165.64,"l":156.65,"n":7288,"o":164.3,"t":"2025-12-08T05:00:00Z","v":446835,"vw":160.142817},{"c":167.96,"h":168.29,"l":157.39,"n":9406,"o":157.39,"t":"2025-12-09T05:00:00Z","v":704831,"vw":165.040724},{"c":173.21,"h":175.925,"l":162.17,"n":11362,"o":166.12,"t":"2025-12-10T05:00:00Z","v":836407,"vw":168.880649},{"c":185.73,"h":190.425,"l":172.88,"n":16550,"o":172.93,"t":"2025-12-11T05:00:00Z","v":1357055,"vw":184.122293},{"c":183.13,"h":195.26,"l":177,"n":14102,"o":195.26,"t":"2025-12-12T05:00:00Z","v":1102998,"vw":185.734678},{"c":179.61,"h":187.275,"l":174.785,"n":9860,"o":187.06,"t":"2025-12-15T05:00:00Z","v":843629,"vw":180.229689},{"c":179.01,"h":185.4839,"l":174.63,"n":7572,"o":180.81,"t":"2025-12-16T05:00:00Z","v":583633,"vw":180.811775},{"c":183.06,"h":186.83,"l":178.5,"n":8577,"o":184.75,"t":"2025-12-17T05:00:00Z","v":563860,"vw":182.603268},{"c":182.51,"h":189.2612,"l":179.121,"n":8647,"o":181.51,"t":"2025-12-18T05:00:00Z","v":602903,"vw":183.987708},{"c":191.9,"h":195.4999,"l":182.42,"n":9642,"o":182.42,"t":"2025-12-19T05:00:00Z","v":671411,"vw":191.122261},{"c":205.21,"h":208.6999,"l":200.0301,"n":11246,"o":202.98,"t":"2025-12-22T05:00:00Z","v":726810,"vw":205.212433},{"c":204.79,"h":205.99,"l":198,"n":10601,"o":205.29,"t":"2025-12-23T05:00:00Z","v":618278,"vw":202.40113},{"c":202.86,"h":203.97,"l":196,"n":6948,"o":202.28,"t":"2025-12-24T05:00:00Z","v":437872,"vw":199.356194},{"c":208.9,"h":211.085,"l":202.011,"n":9035,"o":207.5,"t":"2025-12-26T05:00:00Z","v":587373,"vw":207.753816},{"c":185,"h":192,"l":180.1687,"n":19354,"o":190,"t":"2025-12-29T05:00:00Z","v":1150239,"vw":185.412356},{"c":188.95,"h":195.469,"l":187.3434,"n":8554,"o":193.78,"t":"2025-12-30T05:00:00Z","v":506922,"vw":190.968572},{"c":183.85,"h":192.275,"l":183.46,"n":7053,"o":186.76,"t":"2025-12-31T05:00:00Z","v":379091,"vw":187.288283},{"c":183.9,"h":189.99,"l":173.0001,"n":12039,"o":189.99,"t":"2026-01-02T05:00:00Z","v":782251,"vw":180.521115},{"c":195.06,"h":204.92,"l":190.2301,"n":11675,"o":192,"t":"2026-01-05T05:00:00Z","v":720608,"vw":198.19407},{"c":211.65,"h":211.7999,"l":198.1975,"n":10927,"o":199.39,"t":"2026-01-06T05:00:00Z","v":556436,"vw":206.290523},{"c":206.95,"h":206.95,"l":193.11,"n":12543,"o":199.37,"t":"2026-01-07T05:00:00Z","v":731217,"vw":199.567136},{"c":208.2,"h":208.65,"l":196.37,"n":9236,"o":197.665,"t":"2026-01-08T05:00:00Z","v":624272,"vw":201.786356},{"c":213,"h":216.005,"l":207.455,"n":8641,"o":209.51,"t":"2026-01-09T05:00:00Z","v":467811,"vw":212.432873},{"c":227.98,"h":233.7,"l":224.3,"n":12998,"o":225.76,"t":"2026-01-12T05:00:00Z","v":713388,"vw":230.400045},{"c":231.71,"h":238.47,"l":230.2701,"n":10572,"o":234.32,"t":"2026-01-13T05:00:00Z","v":648481,"vw":234.093949},{"c":233.35,"h":241.38,"l":226.07,"n":10882,"o":240.9,"t":"2026-01-14T05:00:00Z","v":659125,"vw":233.038839},{"c":234.76,"h":237.78,"l":225.6829,"n":7575,"o":228.84,"t":"2026-01-15T05:00:00Z","v":439309,"vw":233.290183},{"c":234.92,"h":235.1201,"l":221.44,"n":10114,"o":229.88,"t":"2026-01-16T05:00:00Z","v":666522,"vw":229.630219},{"c":261.77,"h":262.6976,"l":252.3701,"n":15970,"o":255.43,"t":"2026-01-20T05:00:00Z","v":816520,"vw":257.565337},{"c":254.27,"h":273.94,"l":250.11,"n":19528,"o":272.21,"t":"2026-01-21T05:00:00Z","v":1219561,"vw":258.337255},{"c":272.99,"h":276.8899,"l":252.71,"n":13277,"o":253,"t":"2026-01-22T05:00:00Z","v":737405,"vw":268.062597},{"c":282.24,"h":285.6411,"l":271.66,"n":12848,"o":274.44,"t":"2026-01-23T05:00:00Z","v":770344,"vw":279.360607},{"c":285.68,"h":311.95,"l":285.01,"n":22988,"o":302.61,"t":"2026-01-26T05:00:00Z","v":1210344,"vw":301.487198},{"c":294.5,"h":295.11,"l":266,"n":16914,"o":287.05,"t":"2026-01-27T05:00:00Z","v":928846,"vw":280.836989},{"c":309.51,"h":310.5,"l":293.0489,"n":19145,"o":300.91,"t":"2026-01-28T05:00:00Z","v":1034985,"vw":302.340741},{"c":286.12,"h":317.99,"l":268.85,"n":32444,"o":316.82,"t":"2026-01-29T05:00:00Z","v":1552949,"vw":285.119535},{"c":213.91,"h":254.949,"l":208.28,"n":45997,"o":238.6,"t":"2026-01-30T05:00:00Z","v":2319121,"vw":228.380533},{"c":213.62,"h":225.463,"l":203.64,"n":23798,"o":212.25,"t":"2026-02-02T05:00:00Z","v":1353567,"vw":212.340936},{"c":231.57,"h":239.7216,"l":220,"n":18680,"o":239.03,"t":"2026-02-03T05:00:00Z","v":1108950,"vw":230.7111},{"c":233.96,"h":245.76,"l":216.47,"n":18167,"o":245.76,"t":"2026-02-04T05:00:00Z","v":1033664,"vw":228.129122},{"c":204.44,"h":226.97,"l":203.9,"n":18055,"o":214.17,"t":"2026-02-05T05:00:00Z","v":860433,"vw":211.515656},{"c":225.87,"h":228.52,"l":215.58,"n":12412,"o":216.15,"t":"2026-02-06T05:00:00Z","v":605792,"vw":223.891932},{"c":251.35,"h":252.59,"l":231.37,"n":15723,"o":231.91,"t":"2026-02-09T05:00:00Z","v":828714,"vw":244.64717},{"c":252.72,"h":255.98,"l":246.559,"n":7893,"o":249.22,"t":"2026-02-10T05:00:00Z","v":405756,"vw":250.172458},{"c":266.25,"h":268.6499,"l":249.58,"n":12256,"o":264.19,"t":"2026-02-11T05:00:00Z","v":613913,"vw":259.02311},{"c":227.73,"h":265.28,"l":227.73,"n":16507,"o":260.88,"t":"2026-02-12T05:00:00Z","v":816229,"vw":242.890885},{"c":253.54,"h":254.66,"l":233.4401,"n":13065,"o":240.06,"t":"2026-02-13T05:00:00Z","v":798487,"vw":246.632144},{"c":236.13,"h":240.2663,"l":222.21,"n":12545,"o":233.28,"t":"2026-02-17T05:00:00Z","v":744019,"vw":230.294965},{"c":246.83,"h":251.77,"l":240.8001,"n":7865,"o":243.29,"t":"2026-02-18T05:00:00Z","v":373266,"vw":246.794032},{"c":254.42,"h":254.85,"l":240,"n":8919,"o":243.62,"t":"2026-02-19T05:00:00Z","v":542337,"vw":249.782363},{"c":264.2,"h":264.96,"l":243.92,"n":12842,"o":254.72,"t":"2026-02-20T05:00:00Z","v":681937,"vw":256.572302},{"c":284.7,"h":285.86,"l":271,"n":13874,"o":272.43,"t":"2026-02-23T05:00:00Z","v":742521,"vw":280.726443},{"c":286.95,"h":290.55,"l":264.6301,"n":12808,"o":267.95,"t":"2026-02-24T05:00:00Z","v":579485,"vw":280.377892},{"c":288.46,"h":299.175,"l":287.2089,"n":8895,"o":294.14,"t":"2026-02-25T05:00:00Z","v":402164,"vw":293.640574},{"c":303.12,"h":303.12,"l":278.6243,"n":10067,"o":285.53,"t":"2026-02-26T05:00:00Z","v":519197,"vw":292.009518},{"c":313.53,"h":313.805,"l":305.0401,"n":13004,"o":309.32,"t":"2026-02-27T05:00:00Z","v":641111,"vw":309.547764},{"c":310.23,"h":320.7897,"l":288.51,"n":19000,"o":317.07,"t":"2026-03-02T05:00:00Z","v":885342,"vw":305.658772},{"c":256.35,"h":271,"l":242.005,"n":33224,"o":269,"t":"2026-03-03T05:00:00Z","v":1626876,"vw":253.806849},{"c":258.99,"h":270.305,"l":251.8,"n":12830,"o":269.95,"t":"2026-03-04T05:00:00Z","v":605737,"vw":261.048148},{"c":239.7,"h":250,"l":228.0001,"n":21661,"o":250,"t":"2026-03-05T05:00:00Z","v":1196374,"vw":236.762607},{"c":237.02,"h":242.5248,"l":223,"n":15046,"o":227.1,"t":"2026-03-06T05:00:00Z","v":746172,"vw":233.717239},{"c":242.17,"h":242.5,"l":211.57,"n":13063,"o":225,"t":"2026-03-09T04:00:00Z","v":783398,"vw":224.287412},{"c":246.11,"h":257.384,"l":245.14,"n":11085,"o":249.52,"t":"2026-03-10T04:00:00Z","v":604176,"vw":251.212311},{"c":236.98,"h":240.2,"l":226.3,"n":11576,"o":240.095,"t":"2026-03-11T04:00:00Z","v":601421,"vw":232.908684},{"c":227.08,"h":235.85,"l":223.0328,"n":7815,"o":235.05,"t":"2026-03-12T04:00:00Z","v":419313,"vw":229.483831},{"c":200.13,"h":223.6,"l":198.045,"n":21042,"o":223.6,"t":"2026-03-13T04:00:00Z","v":1072869,"vw":206.365275},{"c":204.32,"h":210.37,"l":195.72,"n":11397,"o":200.08,"t":"2026-03-16T04:00:00Z","v":612307,"vw":203.445894},{"c":202.5,"h":211.67,"l":199.63,"n":7203,"o":205.42,"t":"2026-03-17T04:00:00Z","v":342234,"vw":205.172072},{"c":177.32,"h":186.2,"l":175.51,"n":18652,"o":185,"t":"2026-03-18T04:00:00Z","v":946297,"vw":181.227067},{"c":156.8,"h":158,"l":144.4328,"n":26868,"o":148.5,"t":"2026-03-19T04:00:00Z","v":1767254,"vw":151.966397},{"c":145.54,"h":157.4396,"l":140.4001,"n":15937,"o":157.25,"t":"2026-03-20T04:00:00Z","v":972860,"vw":147.143252},{"c":156.74,"h":163.0999,"l":149.505,"n":21520,"o":150.39,"t":"2026-03-23T04:00:00Z","v":1436210,"vw":157.240626},{"c":157.43,"h":159.54,"l":147.35,"n":10677,"o":151.92,"t":"2026-03-24T04:00:00Z","v":890832,"vw":154.824316},{"c":167.38,"h":174.44,"l":164.8301,"n":11099,"o":172.66,"t":"2026-03-25T04:00:00Z","v":730908,"vw":169.055239},{"c":152.91,"h":168.8799,"l":152.53,"n":11564,"o":157,"t":"2026-03-26T04:00:00Z","v":894888,"vw":160.081593},{"c":164.35,"h":169.25,"l":152.73,"n":9100,"o":154.42,"t":"2026-03-27T04:00:00Z","v":638238,"vw":161.776337},{"c":165.1,"h":175.41,"l":161.22,"n":7905,"o":171.78,"t":"2026-03-30T04:00:00Z","v":572531,"vw":167.65819},{"c":188.25,"h":188.25,"l":173.04,"n":12522,"o":173.5,"t":"2026-03-31T04:00:00Z","v":767820,"vw":182.341166},{"c":205,"h":212.44,"l":195.16,"n":15185,"o":200.55,"t":"2026-04-01T04:00:00Z","v":884508,"vw":204.497265},{"c":199.37,"h":204.97,"l":179.682,"n":12120,"o":180.03,"t":"2026-04-02T04:00:00Z","v":765233,"vw":195.762442},{"c":196.38,"h":202.4,"l":194.48,"n":6161,"o":197.95,"t":"2026-04-06T04:00:00Z","v":433867,"vw":197.316385},{"c":200.93,"h":201.39,"l":186.08,"n":8254,"o":195.02,"t":"2026-04-07T04:00:00Z","v":571957,"vw":195.392332},{"c":213.66,"h":227.79,"l":207.03,"n":13412,"o":225.25,"t":"2026-04-08T04:00:00Z","v":952139,"vw":216.853764},{"c":215.07,"h":221.8939,"l":209.3,"n":8220,"o":215.03,"t":"2026-04-09T04:00:00Z","v":607071,"vw":215.41283},{"c":219.27,"h":223,"l":216.85,"n":5452,"o":217.36,"t":"2026-04-10T04:00:00Z","v":288105,"vw":219.354344},{"c":217.33,"h":218.72,"l":210.6841,"n":6024,"o":213.5,"t":"2026-04-13T04:00:00Z","v":351759,"vw":215.242946},{"c":225.04,"h":229,"l":220,"n":6721,"o":222.76,"t":"2026-04-14T04:00:00Z","v":339013,"vw":224.615717},{"c":212.47,"h":223.85,"l":212,"n":7948,"o":222.17,"t":"2026-04-15T04:00:00Z","v":435020,"vw":215.952654},{"c":211.25,"h":217.52,"l":210.4101,"n":5082,"o":214.34,"t":"2026-04-16T04:00:00Z","v":331348,"vw":213.576904},{"c":223.12,"h":231.88,"l":219,"n":10907,"o":220.01,"t":"2026-04-17T04:00:00Z","v":640883,"vw":226.141303},{"c":218.25,"h":219.49,"l":213.1101,"n":8775,"o":218.7,"t":"2026-04-20T04:00:00Z","v":565564,"vw":216.555763},{"c":191.17,"h":214.69,"l":190,"n":16230,"o":212.42,"t":"2026-04-21T04:00:00Z","v":939876,"vw":200.813574},{"c":196.79,"h":202,"l":195.2,"n":5939,"o":199.57,"t":"2026-04-22T04:00:00Z","v":341279,"vw":198.084235},{"c":187.32,"h":194.86,"l":179,"n":9384,"o":191.85,"t":"2026-04-23T04:00:00Z","v":426029,"vw":187.273253},{"c":195.39,"h":196.42,"l":187.33,"n":5543,"o":190.7,"t":"2026-04-24T04:00:00Z","v":319209,"vw":193.907973},{"c":188.84,"h":192,"l":186.72,"n":5899,"o":192,"t":"2026-04-27T04:00:00Z","v":321891,"vw":189.121168},{"c":172.31,"h":180.43,"l":170.31,"n":10738,"o":178,"t":"2026-04-28T04:00:00Z","v":609895,"vw":173.759503},{"c":163.05,"h":168.09,"l":162,"n":9102,"o":165.82,"t":"2026-04-29T04:00:00Z","v":594466,"vw":164.555923},{"c":170.85,"h":175.27,"l":167.6501,"n":7178,"o":173.15,"t":"2026-04-30T04:00:00Z","v":432204,"vw":170.378161},{"c":166.02,"h":173.52,"l":165.65,"n":6714,"o":168.3,"t":"2026-05-01T04:00:00Z","v":407714,"vw":168.47774},{"c":160.67,"h":167,"l":159.77,"n":7878,"o":162.25,"t":"2026-05-04T04:00:00Z","v":521309,"vw":162.454165},{"c":160.94,"h":168.1,"l":160.71,"n":5393,"o":166.5,"t":"2026-05-05T04:00:00Z","v":321197,"vw":163.796265},{"c":185.48,"h":188.16,"l":178.47,"n":12846,"o":178.47,"t":"2026-05-06T04:00:00Z","v":741754,"vw":183.916517},{"c":183.09,"h":200.715,"l":182.745,"n":11756,"o":195.75,"t":"2026-05-07T04:00:00Z","v":684819,"vw":193.43495},{"c":193.89,"h":197.2,"l":187.02,"n":7248,"o":188.91,"t":"2026-05-08T04:00:00Z","v":352069,"vw":191.842733},{"c":206.3,"h":211.2722,"l":197.425,"n":9507,"o":197.84,"t":"2026-05-11T04:00:00Z","v":502215,"vw":205.671212},{"c":204.73,"h":206.47,"l":186.78,"n":10076,"o":197.7,"t":"2026-05-12T04:00:00Z","v":616671,"vw":198.036268},{"c":200.95,"h":204.73,"l":194.01,"n":5869,"o":200.41,"t":"2026-05-13T04:00:00Z","v":312763,"vw":199.73733},{"c":191.44,"h":199.13,"l":189.9101,"n":6679,"o":199.13,"t":"2026-05-14T04:00:00Z","v":295048,"vw":193.161489},{"c":164.25,"h":173.41,"l":162.4301,"n":20983,"o":172.92,"t":"2026-05-15T04:00:00Z","v":1147512,"vw":166.976046},{"c":163.42,"h":172.35,"l":160.7,"n":9851,"o":169,"t":"2026-05-18T04:00:00Z","v":605166,"vw":165.800111},{"c":151.1,"h":157.85,"l":149.5,"n":10828,"o":157.15,"t":"2026-05-19T04:00:00Z","v":600117,"vw":152.709492},{"c":159.91,"h":162.27,"l":150.24,"n":7578,"o":153.53,"t":"2026-05-20T04:00:00Z","v":474773,"vw":157.121465},{"c":158.95,"h":164.96,"l":152,"n":6154,"o":153,"t":"2026-05-21T04:00:00Z","v":360026,"vw":157.731611},{"c":155,"h":159.2147,"l":151.21,"n":6802,"o":157.63,"t":"2026-05-22T04:00:00Z","v":395652,"vw":155.280183},{"c":167.52,"h":168,"l":161.68,"n":7915,"o":161.68,"t":"2026-05-26T04:00:00Z","v":427697,"vw":165.021218},{"c":156.31,"h":163.3,"l":156,"n":7774,"o":157.92,"t":"2026-05-27T04:00:00Z","v":466923,"vw":159.445691},{"c":162.41,"h":165.25,"l":148.26,"n":9292,"o":153.12,"t":"2026-05-28T04:00:00Z","v":548559,"vw":157.933374},{"c":170.65,"h":174.31,"l":160.45,"n":7501,"o":162.8,"t":"2026-05-29T04:00:00Z","v":488812,"vw":167.82239},{"c":160.59,"h":163.3749,"l":151.5001,"n":12041,"o":160,"t":"2026-06-01T04:00:00Z","v":731245,"vw":158.141447},{"c":165,"h":166.12,"l":157.56,"n":7322,"o":165,"t":"2026-06-02T04:00:00Z","v":448839,"vw":162.106337},{"c":154.04,"h":160.85,"l":153.76,"n":9160,"o":159.55,"t":"2026-06-03T04:00:00Z","v":513855,"vw":156.771121},{"c":158.82,"h":162.54,"l":156,"n":7352,"o":159,"t":"2026-06-04T04:00:00Z","v":482758,"vw":159.577081},{"c":131.39,"h":149.35,"l":130.8381,"n":24960,"o":149.35,"t":"2026-06-05T04:00:00Z","v":1398747,"vw":137.809225},{"c":130.41,"h":135.5,"l":129.7,"n":11238,"o":132.82,"t":"2026-06-08T04:00:00Z","v":565248,"vw":132.517133},{"c":126.63,"h":135.3594,"l":118.36,"n":15827,"o":133.06,"t":"2026-06-09T04:00:00Z","v":891070,"vw":126.002606},{"c":114.44,"h":124.3575,"l":113.88,"n":15056,"o":117.69,"t":"2026-06-10T04:00:00Z","v":784774,"vw":118.557954},{"c":126.65,"h":127.99,"l":114.24,"n":11740,"o":115,"t":"2026-06-11T04:00:00Z","v":781029,"vw":121.725534},{"c":133.89,"h":135.88,"l":126.75,"n":13745,"o":129.08,"t":"2026-06-12T04:00:00Z","v":866972,"vw":131.680303},{"c":151.2,"h":156.73,"l":149.5,"n":15695,"o":152.67,"t":"2026-06-15T04:00:00Z","v":1029217,"vw":152.935108},{"c":158.33,"h":159.56,"l":152.692,"n":10642,"o":155,"t":"2026-06-16T04:00:00Z","v":663266,"vw":157.148861},{"c":147.93,"h":168.18,"l":147.8191,"n":15654,"o":157.84,"t":"2026-06-17T04:00:00Z","v":1047296,"vw":158.711028},{"c":141.46,"h":155.52,"l":137.6,"n":17293,"o":150.09,"t":"2026-06-18T04:00:00Z","v":1217019,"vw":144.2183},{"c":137.75,"h":138.4,"l":133.45,"n":8135,"o":134.87,"t":"2026-06-22T04:00:00Z","v":567233,"vw":136.465841},{"c":124.62,"h":129.7999,"l":123.19,"n":10039,"o":125.14,"t":"2026-06-23T04:00:00Z","v":639155,"vw":126.630855},{"c":114.69,"h":120.58,"l":111.95,"n":17201,"o":113.65,"t":"2026-06-24T04:00:00Z","v":1163094,"vw":115.540393},{"c":118.15,"h":121.85,"l":114.6,"n":9759,"o":120.98,"t":"2026-06-25T04:00:00Z","v":740792,"vw":119.009066},{"c":122.26,"h":126.7,"l":119.75,"n":8723,"o":121.15,"t":"2026-06-26T04:00:00Z","v":526150,"vw":123.939401},{"c":118.01,"h":119.37,"l":114.525,"n":7351,"o":119.24,"t":"2026-06-29T04:00:00Z","v":514165,"vw":117.38381},{"c":117.01,"h":118.505,"l":112.37,"n":7950,"o":116.89,"t":"2026-06-30T04:00:00Z","v":596906,"vw":115.461573},{"c":116.02,"h":125.46,"l":115.77,"n":9338,"o":117,"t":"2026-07-01T04:00:00Z","v":735231,"vw":120.471212},{"c":126.01,"h":128.66,"l":121.19,"n":10598,"o":124.04,"t":"2026-07-02T04:00:00Z","v":831846,"vw":125.270193},{"c":127.14,"h":131.8,"l":123.37,"n":6494,"o":129.9,"t":"2026-07-06T04:00:00Z","v":547258,"vw":126.857392},{"c":117.83,"h":127.35,"l":115.6,"n":9795,"o":126.3,"t":"2026-07-07T04:00:00Z","v":749181,"vw":120.330054},{"c":110.71,"h":114.5796,"l":105.61,"n":13244,"o":112.35,"t":"2026-07-08T04:00:00Z","v":927361,"vw":110.147595},{"c":117.48,"h":118.02,"l":113,"n":6358,"o":115.32,"t":"2026-07-09T04:00:00Z","v":446222,"vw":116.015512},{"c":116.56,"h":118.16,"l":113.55,"n":3788,"o":114.97,"t":"2026-07-10T04:00:00Z","v":284698,"vw":116.633729},{"c":109.94,"h":113.82,"l":108.25,"n":7859,"o":112.23,"t":"2026-07-13T04:00:00Z","v":559707,"vw":110.263894},{"c":114.38,"h":120.42,"l":113.22,"n":8152,"o":118.73,"t":"2026-07-14T04:00:00Z","v":596104,"vw":116.553438},{"c":111.77,"h":115.59,"l":107.57,"n":9597,"o":113.36,"t":"2026-07-15T04:00:00Z","v":693306,"vw":111.41673},{"c":103.93,"h":108.28,"l":102.785,"n":10494,"o":108.28,"t":"2026-07-16T04:00:00Z","v":818460,"vw":104.940019},{"c":103.47,"h":105.2977,"l":98.8057,"n":7818,"o":100.53,"t":"2026-07-17T04:00:00Z","v":688390,"vw":102.368314},{"c":101.88,"h":104.33,"l":101.27,"n":4830,"o":102.73,"t":"2026-07-20T04:00:00Z","v":397108,"vw":102.608155},{"c":111.59,"h":111.885,"l":105.86,"n":9037,"o":106.71,"t":"2026-07-21T04:00:00Z","v":767048,"vw":109.887067},{"c":119.46,"h":123.12,"l":116.93,"n":10223,"o":116.93,"t":"2026-07-22T04:00:00Z","v":716288,"vw":120.360951},{"c":113.89,"h":115.164,"l":110.39,"n":7382,"o":112.09,"t":"2026-07-23T04:00:00Z","v":608074,"vw":113.035226},{"c":114.3,"h":118.3,"l":112.89,"n":5338,"o":115.23,"t":"2026-07-24T04:00:00Z","v":417307,"vw":115.535535},{"c":115.98,"h":118.575,"l":111.62,"n":6124,"o":117.93,"t":"2026-07-27T04:00:00Z","v":492964,"vw":115.283231},{"c":111.68,"h":114.25,"l":108.97,"n":5794,"o":112.3,"t":"2026-07-28T04:00:00Z","v":378856,"vw":111.243815},{"c":109.73,"h":116.9,"l":105.43,"n":11109,"o":110.55,"t":"2026-07-29T04:00:00Z","v":957690,"vw":110.731146},{"c":118.8,"h":119.12,"l":111.59,"n":7497,"o":114.64,"t":"2026-07-30T04:00:00Z","v":523930,"vw":115.834432},{"c":110.82,"h":114.4172,"l":107.1,"n":9002,"o":112.95,"t":"2026-07-31T04:00:00Z","v":664293,"vw":110.483528},{"c":116.57,"h":116.76,"l":109.16,"n":6515,"o":110.98,"t":"2026-08-03T04:00:00Z","v":505058,"vw":113.504713},{"c":122.29,"h":125.11,"l":119.421,"n":9460,"o":121.13,"t":"2026-08-04T04:00:00Z","v":716811,"vw":122.625344},{"c":140.21,"h":142.24,"l":134.35,"n":15833,"o":135.41,"t":"2026-08-05T04:00:00Z","v":980535,"vw":139.081663},{"c":141.12,"h":142.84,"l":135.25,"n":7639,"o":136.24,"t":"2026-08-06T04:00:00Z","v":494751,"vw":139.502713},{"c":160.84,"h":163.2,"l":156.35,"n":19735,"o":158.85,"t":"2026-08-07T04:00:00Z","v":1148098,"vw":160.302626},{"c":163.24,"h":163.988,"l":152.315,"n":10834,"o":157.41,"t":"2026-08-10T04:00:00Z","v":603150,"vw":158.976792},{"c":161.83,"h":164.66,"l":158.66,"n":7584,"o":161.23,"t":"2026-08-11T04:00:00Z","v":460062,"vw":161.235403},{"c":164.62,"h":170.75,"l":162.695,"n":10158,"o":170.75,"t":"2026-08-12T04:00:00Z","v":597273,"vw":166.172508},{"c":155.13,"h":158.68,"l":152.32,"n":13340,"o":158.68,"t":"2026-08-13T04:00:00Z","v":793341,"vw":155.226268},{"c":160.82,"h":164.5757,"l":158.975,"n":8701,"o":159.7,"t":"2026-08-14T04:00:00Z","v":544015,"vw":161.595385},{"c":167.8,"h":170.36,"l":162.12,"n":10417,"o":164.11,"t":"2026-08-17T04:00:00Z","v":661447,"vw":168.381423},{"c":157.36,"h":165.23,"l":156.45,"n":9615,"o":163.01,"t":"2026-08-18T04:00:00Z","v":570782,"vw":160.284524},{"c":186.39,"h":187,"l":174.25,"n":19806,"o":174.92,"t":"2026-08-19T04:00:00Z","v":1113460,"vw":182.048548},{"c":196.06,"h":197.91,"l":182.35,"n":16455,"o":182.45,"t":"2026-08-20T04:00:00Z","v":881124,"vw":192.864183},{"c":207.88,"h":209.22,"l":203.5,"n":18178,"o":207.55,"t":"2026-08-21T04:00:00Z","v":942827,"vw":206.765791},{"c":210.5,"h":215.1799,"l":202.55,"n":15907,"o":212.76,"t":"2026-08-24T04:00:00Z","v":1030354,"vw":208.894892},{"c":218.64,"h":219.2799,"l":203.67,"n":12907,"o":204.05,"t":"2026-08-25T04:00:00Z","v":653196,"vw":212.690637},{"c":205.78,"h":212.76,"l":205.44,"n":12900,"o":209.3,"t":"2026-08-26T04:00:00Z","v":665229,"vw":208.982697},{"c":210.79,"h":212.61,"l":202.96,"n":10009,"o":205.47,"t":"2026-08-27T04:00:00Z","v":502308,"vw":209.032337},{"c":194.47,"h":215.15,"l":190.51,"n":22744,"o":212.98,"t":"2026-08-28T04:00:00Z","v":1408806,"vw":199.212479},{"c":189.73,"h":194.29,"l":184,"n":11303,"o":192.96,"t":"2026-08-31T04:00:00Z","v":565737,"vw":187.965818},{"c":174.94,"h":188.6,"l":174.4148,"n":15671,"o":176.77,"t":"2026-09-01T04:00:00Z","v":865547,"vw":179.846557},{"c":185.75,"h":190.13,"l":181.1,"n":11487,"o":183.71,"t":"2026-09-02T04:00:00Z","v":600848,"vw":185.339185},{"c":200.56,"h":201.3,"l":191.495,"n":15033,"o":197.71,"t":"2026-09-03T04:00:00Z","v":799563,"vw":196.824805},{"c":191.85,"h":194.99,"l":186.91,"n":12490,"o":189.86,"t":"2026-09-04T04:00:00Z","v":789545,"vw":191.777015},{"c":188.48,"h":195.68,"l":188.32,"n":7362,"o":190.5,"t":"2026-09-08T04:00:00Z","v":452783,"vw":191.999791},{"c":192.46,"h":200,"l":189.5,"n":9029,"o":196.58,"t":"2026-09-09T04:00:00Z","v":528129,"vw":194.652829},{"c":179.04,"h":184.5,"l":177.8559,"n":12786,"o":180.65,"t":"2026-09-10T04:00:00Z","v":734714,"vw":181.15593},{"c":182.76,"h":190.24,"l":179.7601,"n":10095,"o":187.89,"t":"2026-09-11T04:00:00Z","v":572957,"vw":185.029209},{"c":171.74,"h":175.3,"l":167,"n":12266,"o":170.56,"t":"2026-09-14T04:00:00Z","v":675803,"vw":170.501029},{"c":171.61,"h":174.12,"l":167.07,"n":6648,"o":173.38,"t":"2026-09-15T04:00:00Z","v":411144,"vw":170.04605},{"c":166.79,"h":178.38,"l":161,"n":12974,"o":178.38,"t":"2026-09-16T04:00:00Z","v":866014,"vw":169.881223},{"c":178.13,"h":180.61,"l":172.8,"n":9001,"o":177.98,"t":"2026-09-17T04:00:00Z","v":548290,"vw":177.517916},{"c":176.52,"h":178.52,"l":171.76,"n":9306,"o":178.52,"t":"2026-09-18T04:00:00Z","v":609456,"vw":174.984589},{"c":172.71,"h":177.44,"l":169.875,"n":8710,"o":177.44,"t":"2026-09-21T04:00:00Z","v":544737,"vw":172.6007},{"c":184.39,"h":186.325,"l":172.3,"n":9931,"o":172.56,"t":"2026-09-22T04:00:00Z","v":602181,"vw":179.264084},{"c":168.35,"h":174.78,"l":166.5,"n":14469,"o":174.435,"t":"2026-09-23T04:00:00Z","v":835325,"vw":168.986358},{"c":163.91,"h":165,"l":158.56,"n":13289,"o":164.53,"t":"2026-09-24T04:00:00Z","v":870088,"vw":162.036058},{"c":165.74,"h":167.17,"l":160.4,"n":8001,"o":164.18,"t":"2026-09-25T04:00:00Z","v":589069,"vw":164.693775},{"c":147.95,"h":153.38,"l":146.1693,"n":19318,"o":148.58,"t":"2026-09-28T04:00:00Z","v":1204011,"vw":149.888399},{"c":151.79,"h":152.515,"l":147.67,"n":8877,"o":150.71,"t":"2026-09-29T04:00:00Z","v":614116,"vw":150.287503},{"c":147.74,"h":154.01,"l":147.56,"n":9572,"o":154.01,"t":"2026-09-30T04:00:00Z","v":638086,"vw":150.150506},{"c":144.06,"h":148.29,"l":143.06,"n":10139,"o":147.04,"t":"2026-10-01T04:00:00Z","v":641521,"vw":145.33299},{"c":147.01,"h":150.25,"l":142.5,"n":9103,"o":148.71,"t":"2026-10-02T04:00:00Z","v":664830,"vw":146.41571},{"c":146.32,"h":148.55,"l":141.2401,"n":7107,"o":147.25,"t":"2026-10-05T04:00:00Z","v":449259,"vw":145.015514},{"c":148.65,"h":150.9519,"l":143.58,"n":8571,"o":147.05,"t":"2026-10-06T04:00:00Z","v":644658,"vw":147.971205},{"c":139.5,"h":142.54,"l":135.75,"n":12385,"o":138.93,"t":"2026-10-07T04:00:00Z","v":890640,"vw":139.803152},{"c":143.22,"h":144.78,"l":138.12,"n":8661,"o":139.33,"t":"2026-10-08T04:00:00Z","v":729333,"vw":142.300129},{"c":151.86,"h":152.95,"l":148.445,"n":7623,"o":149.81,"t":"2026-10-09T04:00:00Z","v":478381,"vw":150.976022},{"c":149.27,"h":150.18,"l":147.4,"n":4241,"o":148.44,"t":"2026-10-12T04:00:00Z","v":269994,"vw":149.181532},{"c":144.96,"h":152,"l":142.59,"n":7673,"o":151.17,"t":"2026-10-13T04:00:00Z","v":505079,"vw":145.341926},{"c":132.2,"h":139.49,"l":129.03,"n":14624,"o":136.97,"t":"2026-10-14T04:00:00Z","v":966112,"vw":132.691818},{"c":143.33,"h":143.75,"l":134.311,"n":8458,"o":136.29,"t":"2026-10-15T04:00:00Z","v":619556,"vw":138.857869}],"volatilityBars":[{"c":149.59,"h":150.5,"l":148,"n":288,"o":149.9,"t":"2026-10-09T08:00:00Z","v":10663,"vw":149.64504},{"c":149.53,"h":150.2,"l":149.53,"n":4,"o":150.2,"t":"2026-10-09T08:15:00Z","v":217,"vw":149.865},{"c":150,"h":150,"l":149.98,"n":8,"o":149.98,"t":"2026-10-09T08:45:00Z","v":600,"vw":149.986231},{"c":149.2,"h":149.4,"l":149,"n":13,"o":149.4,"t":"2026-10-09T09:30:00Z","v":808,"vw":149.228411},{"c":149.38,"h":149.38,"l":149.38,"n":5,"o":149.38,"t":"2026-10-09T09:45:00Z","v":201,"vw":149.38},{"c":148.6,"h":148.6,"l":148.6,"n":1,"o":148.6,"t":"2026-10-09T10:30:00Z","v":100,"vw":148.6},{"c":149.2073,"h":149.2073,"l":149.2002,"n":2,"o":149.2002,"t":"2026-10-09T10:45:00Z","v":550,"vw":149.205364},{"c":148.5,"h":149.1876,"l":148.18,"n":35,"o":148.2,"t":"2026-10-09T11:00:00Z","v":2997,"vw":148.489718},{"c":149.5,"h":149.5,"l":148.75,"n":26,"o":148.75,"t":"2026-10-09T11:15:00Z","v":2634,"vw":149.057678},{"c":149.77,"h":149.77,"l":149.24,"n":15,"o":149.24,"t":"2026-10-09T11:30:00Z","v":1208,"vw":149.485576},{"c":149.9,"h":149.9,"l":149.77,"n":3,"o":149.77,"t":"2026-10-09T11:45:00Z","v":352,"vw":149.812071},{"c":149.85,"h":150.22,"l":149.85,"n":12,"o":150.22,"t":"2026-10-09T12:00:00Z","v":906,"vw":149.990684},{"c":149.9,"h":150.14,"l":149.9,"n":11,"o":150,"t":"2026-10-09T12:15:00Z","v":976,"vw":150.014444},{"c":149.81,"h":150.74,"l":149.5778,"n":42,"o":149.9,"t":"2026-10-09T12:30:00Z","v":1790,"vw":149.864739},{"c":148.3201,"h":149.5,"l":148.3201,"n":30,"o":149.5,"t":"2026-10-09T12:45:00Z","v":854,"vw":149.11802},{"c":149.01,"h":149.55,"l":149.01,"n":8,"o":149.55,"t":"2026-10-09T13:00:00Z","v":546,"vw":149.324},{"c":149.68,"h":149.8349,"l":149.61,"n":14,"o":149.61,"t":"2026-10-09T13:15:00Z","v":1900,"vw":149.754725},{"c":149.34,"h":150.81,"l":148.445,"n":788,"o":149.81,"t":"2026-10-09T13:30:00Z","v":70815,"vw":149.658835},{"c":151.775,"h":152.5,"l":149.6703,"n":911,"o":149.7999,"t":"2026-10-09T13:45:00Z","v":53102,"vw":151.548021},{"c":150.77,"h":151.432,"l":150.4,"n":433,"o":151.4,"t":"2026-10-09T14:00:00Z","v":32407,"vw":150.677618},{"c":149.46,"h":151.2446,"l":149.34,"n":337,"o":151.01,"t":"2026-10-09T14:15:00Z","v":18296,"vw":149.987393},{"c":149.4,"h":149.83,"l":148.91,"n":221,"o":149.1166,"t":"2026-10-09T14:30:00Z","v":20306,"vw":149.245987},{"c":149.865,"h":149.88,"l":149.37,"n":174,"o":149.38,"t":"2026-10-09T14:45:00Z","v":8707,"vw":149.671946},{"c":150.75,"h":150.75,"l":149.71,"n":191,"o":149.71,"t":"2026-10-09T15:00:00Z","v":13712,"vw":150.16404},{"c":151.665,"h":151.81,"l":150.7459,"n":200,"o":150.84,"t":"2026-10-09T15:15:00Z","v":11388,"vw":151.330815},{"c":151.39,"h":151.75,"l":151.3,"n":108,"o":151.6566,"t":"2026-10-09T15:30:00Z","v":6377,"vw":151.564429},{"c":151.28,"h":151.8,"l":151.035,"n":121,"o":151.27,"t":"2026-10-09T15:45:00Z","v":12523,"vw":151.479802},{"c":151.5,"h":151.59,"l":151.12,"n":54,"o":151.415,"t":"2026-10-09T16:00:00Z","v":3449,"vw":151.482147},{"c":151.45,"h":151.57,"l":151.19,"n":139,"o":151.57,"t":"2026-10-09T16:15:00Z","v":9458,"vw":151.397041},{"c":151.44,"h":151.46,"l":151,"n":133,"o":151.46,"t":"2026-10-09T16:30:00Z","v":8574,"vw":151.127204},{"c":151.29,"h":151.68,"l":151.16,"n":127,"o":151.46,"t":"2026-10-09T16:45:00Z","v":15210,"vw":151.273294},{"c":150.99,"h":151.69,"l":150.81,"n":95,"o":151.37,"t":"2026-10-09T17:00:00Z","v":6431,"vw":151.177731},{"c":151.24,"h":151.4034,"l":151.03,"n":18,"o":151.03,"t":"2026-10-09T17:15:00Z","v":2006,"vw":151.157258},{"c":151.8,"h":151.8,"l":151.39,"n":72,"o":151.445,"t":"2026-10-09T17:30:00Z","v":4100,"vw":151.640201},{"c":151.98,"h":152.15,"l":151.695,"n":176,"o":151.72,"t":"2026-10-09T17:45:00Z","v":10940,"vw":151.922942},{"c":152.62,"h":152.95,"l":152.01,"n":248,"o":152.01,"t":"2026-10-09T18:00:00Z","v":20812,"vw":152.585657},{"c":151.8,"h":152.63,"l":151.8,"n":64,"o":152.63,"t":"2026-10-09T18:15:00Z","v":5731,"vw":152.191989},{"c":151.82,"h":151.82,"l":151.5206,"n":48,"o":151.685,"t":"2026-10-09T18:30:00Z","v":2130,"vw":151.694213},{"c":151.84,"h":152.5,"l":151.51,"n":246,"o":151.79,"t":"2026-10-09T18:45:00Z","v":17613,"vw":151.839985},{"c":151.86,"h":152.6,"l":151.81,"n":305,"o":151.96,"t":"2026-10-09T19:00:00Z","v":15495,"vw":152.188668},{"c":151.5,"h":152.06,"l":151.5,"n":97,"o":151.72,"t":"2026-10-09T19:15:00Z","v":5455,"vw":151.762658},{"c":152.27,"h":152.345,"l":151.495,"n":197,"o":151.665,"t":"2026-10-09T19:30:00Z","v":12291,"vw":151.860462},{"c":151.74,"h":152.209,"l":151.39,"n":532,"o":152.165,"t":"2026-10-09T19:45:00Z","v":39897,"vw":151.662384},{"c":151.79,"h":151.86,"l":151.7,"n":25,"o":151.86,"t":"2026-10-09T20:00:00Z","v":2303,"vw":151.841818},{"c":151.8379,"h":151.8379,"l":151.8379,"n":2,"o":151.8379,"t":"2026-10-09T20:15:00Z","v":745,"vw":151.8379},{"c":151.9,"h":151.9,"l":151.89,"n":15,"o":151.89,"t":"2026-10-09T20:30:00Z","v":854,"vw":151.893927},{"c":151.82,"h":151.82,"l":151.82,"n":3,"o":151.82,"t":"2026-10-09T21:15:00Z","v":125,"vw":151.82},{"c":151.63,"h":151.68,"l":151.63,"n":4,"o":151.68,"t":"2026-10-09T22:00:00Z","v":312,"vw":151.663333},{"c":151.82,"h":151.86,"l":151.82,"n":2,"o":151.86,"t":"2026-10-09T22:30:00Z","v":200,"vw":151.84},{"c":151.86,"h":151.86,"l":151.82,"n":12,"o":151.86,"t":"2026-10-09T22:45:00Z","v":864,"vw":151.854513},{"c":151.7,"h":151.7,"l":151.7,"n":1,"o":151.7,"t":"2026-10-09T23:00:00Z","v":100,"vw":151.7},{"c":151.668,"h":151.668,"l":151.668,"n":1,"o":151.668,"t":"2026-10-09T23:30:00Z","v":400,"vw":151.668},{"c":151.66,"h":151.68,"l":151.66,"n":3,"o":151.68,"t":"2026-10-09T23:45:00Z","v":300,"vw":151.673333},{"c":149.99,"h":151.2,"l":149.99,"n":157,"o":150.1,"t":"2026-10-12T08:00:00Z","v":4803,"vw":150.380025},{"c":148.6,"h":148.85,"l":148.6,"n":12,"o":148.85,"t":"2026-10-12T08:45:00Z","v":2450,"vw":148.701766},{"c":149.16,"h":149.16,"l":149,"n":5,"o":149.13,"t":"2026-10-12T09:15:00Z","v":475,"vw":149.101425},{"c":149.79,"h":149.79,"l":149.79,"n":1,"o":149.79,"t":"2026-10-12T09:45:00Z","v":670,"vw":149.79},{"c":148.8,"h":148.8,"l":148.8,"n":2,"o":148.8,"t":"2026-10-12T11:00:00Z","v":105,"vw":148.8},{"c":149.07,"h":149.07,"l":148.87,"n":8,"o":148.87,"t":"2026-10-12T11:15:00Z","v":430,"vw":148.963023},{"c":148.78,"h":148.78,"l":148.78,"n":3,"o":148.78,"t":"2026-10-12T11:30:00Z","v":115,"vw":148.78},{"c":148.95,"h":148.95,"l":148.6903,"n":2,"o":148.6903,"t":"2026-10-12T11:45:00Z","v":400,"vw":148.885075},{"c":148.47,"h":149.122,"l":148.47,"n":28,"o":149.122,"t":"2026-10-12T12:15:00Z","v":1726,"vw":148.717379},{"c":148,"h":148.6,"l":147.5,"n":57,"o":148.25,"t":"2026-10-12T12:30:00Z","v":2430,"vw":147.834342},{"c":148.1778,"h":148.2,"l":148.1778,"n":7,"o":148.2,"t":"2026-10-12T12:45:00Z","v":703,"vw":148.193036},{"c":148.58,"h":148.58,"l":147.96,"n":10,"o":148,"t":"2026-10-12T13:00:00Z","v":871,"vw":148.06152},{"c":148.4,"h":148.807,"l":148.4,"n":16,"o":148.807,"t":"2026-10-12T13:15:00Z","v":638,"vw":148.6214},{"c":149.275,"h":149.65,"l":147.4,"n":544,"o":148.44,"t":"2026-10-12T13:30:00Z","v":30363,"vw":148.456104},{"c":149.99,"h":150,"l":148.611,"n":465,"o":148.98,"t":"2026-10-12T13:45:00Z","v":35730,"vw":149.120051},{"c":149.2401,"h":150.18,"l":149.0001,"n":202,"o":149.75,"t":"2026-10-12T14:00:00Z","v":15193,"vw":149.767881},{"c":149.3,"h":149.37,"l":148,"n":209,"o":149,"t":"2026-10-12T14:15:00Z","v":13871,"vw":148.883478},{"c":149.3,"h":149.58,"l":148.99,"n":101,"o":149.3682,"t":"2026-10-12T14:30:00Z","v":7901,"vw":149.350001},{"c":149.025,"h":149.21,"l":148.63,"n":79,"o":149.21,"t":"2026-10-12T14:45:00Z","v":6027,"vw":148.884115},{"c":149.715,"h":149.75,"l":148.95,"n":66,"o":148.95,"t":"2026-10-12T15:00:00Z","v":2862,"vw":149.378657},{"c":149.45,"h":149.73,"l":149.105,"n":136,"o":149.65,"t":"2026-10-12T15:15:00Z","v":10996,"vw":149.529844},{"c":149.66,"h":149.67,"l":149.33,"n":64,"o":149.35,"t":"2026-10-12T15:30:00Z","v":3741,"vw":149.486253},{"c":149.32,"h":149.71,"l":149.32,"n":23,"o":149.69,"t":"2026-10-12T15:45:00Z","v":804,"vw":149.631667},{"c":149.56,"h":149.67,"l":149.13,"n":85,"o":149.19,"t":"2026-10-12T16:00:00Z","v":14347,"vw":149.48911},{"c":149.55,"h":149.64,"l":149.4,"n":40,"o":149.49,"t":"2026-10-12T16:15:00Z","v":2938,"vw":149.493584},{"c":149.41,"h":149.805,"l":149.34,"n":37,"o":149.75,"t":"2026-10-12T16:30:00Z","v":3137,"vw":149.563335},{"c":149.65,"h":149.65,"l":149.25,"n":40,"o":149.35,"t":"2026-10-12T16:45:00Z","v":4204,"vw":149.465997},{"c":149.9,"h":149.9528,"l":149.62,"n":49,"o":149.625,"t":"2026-10-12T17:00:00Z","v":6641,"vw":149.88649},{"c":149.37,"h":149.77,"l":149.37,"n":13,"o":149.77,"t":"2026-10-12T17:15:00Z","v":1156,"vw":149.543267},{"c":149.52,"h":149.55,"l":149.27,"n":36,"o":149.34,"t":"2026-10-12T17:30:00Z","v":3130,"vw":149.399333},{"c":149.35,"h":149.35,"l":149.24,"n":26,"o":149.24,"t":"2026-10-12T17:45:00Z","v":2145,"vw":149.321538},{"c":149.375,"h":149.47,"l":149.25,"n":28,"o":149.44,"t":"2026-10-12T18:00:00Z","v":3276,"vw":149.312056},{"c":149.0625,"h":149.37,"l":149.0625,"n":16,"o":149.37,"t":"2026-10-12T18:15:00Z","v":1172,"vw":149.28925},{"c":148.7,"h":149.255,"l":148.7,"n":77,"o":149.23,"t":"2026-10-12T18:30:00Z","v":5039,"vw":148.973706},{"c":148.48,"h":148.78,"l":148.415,"n":67,"o":148.78,"t":"2026-10-12T18:45:00Z","v":4590,"vw":148.592555},{"c":148.32,"h":148.79,"l":148.18,"n":85,"o":148.625,"t":"2026-10-12T19:00:00Z","v":6295,"vw":148.470545},{"c":148.5,"h":148.5,"l":148.07,"n":74,"o":148.3,"t":"2026-10-12T19:15:00Z","v":3643,"vw":148.275567},{"c":148.79,"h":149.06,"l":148.56,"n":113,"o":149.02,"t":"2026-10-12T19:30:00Z","v":8292,"vw":148.80704},{"c":149.18,"h":149.7579,"l":148.9577,"n":555,"o":148.97,"t":"2026-10-12T19:45:00Z","v":42061,"vw":149.385552},{"c":148.35,"h":149.27,"l":148.35,"n":10,"o":149.27,"t":"2026-10-12T20:00:00Z","v":3450,"vw":149.109628},{"c":149.3149,"h":149.41,"l":149.27,"n":3,"o":149.27,"t":"2026-10-12T20:15:00Z","v":702,"vw":149.296339},{"c":149.2113,"h":149.2113,"l":149.2113,"n":1,"o":149.2113,"t":"2026-10-12T22:00:00Z","v":100,"vw":149.2113},{"c":149.25,"h":149.25,"l":149.25,"n":1,"o":149.25,"t":"2026-10-12T22:15:00Z","v":100,"vw":149.25},{"c":148.7,"h":148.73,"l":148.7,"n":2,"o":148.73,"t":"2026-10-12T23:15:00Z","v":200,"vw":148.715},{"c":148.99,"h":148.99,"l":148.99,"n":4,"o":148.99,"t":"2026-10-12T23:45:00Z","v":121,"vw":148.99},{"c":151.75,"h":152.03,"l":150,"n":137,"o":150,"t":"2026-10-13T08:00:00Z","v":4783,"vw":151.020204},{"c":152,"h":152,"l":152,"n":4,"o":152,"t":"2026-10-13T08:15:00Z","v":440,"vw":152},{"c":152.66,"h":152.66,"l":152.66,"n":1,"o":152.66,"t":"2026-10-13T08:45:00Z","v":300,"vw":152.66},{"c":152.75,"h":152.75,"l":152.75,"n":3,"o":152.75,"t":"2026-10-13T09:30:00Z","v":361,"vw":152.75},{"c":152.37,"h":152.37,"l":151.34,"n":29,"o":151.34,"t":"2026-10-13T11:00:00Z","v":1004,"vw":151.594494},{"c":153,"h":153,"l":153,"n":2,"o":153,"t":"2026-10-13T11:15:00Z","v":491,"vw":153},{"c":152.61,"h":152.9241,"l":152.35,"n":21,"o":152.35,"t":"2026-10-13T11:30:00Z","v":6334,"vw":152.88745},{"c":152.54,"h":152.93,"l":152.54,"n":5,"o":152.93,"t":"2026-10-13T11:45:00Z","v":259,"vw":152.735},{"c":152,"h":152.7,"l":152,"n":27,"o":152.7,"t":"2026-10-13T12:15:00Z","v":2910,"vw":152.170311},{"c":151.7,"h":151.7,"l":151.7,"n":6,"o":151.7,"t":"2026-10-13T12:30:00Z","v":1701,"vw":151.7},{"c":152.1,"h":152.6,"l":152.09,"n":12,"o":152.6,"t":"2026-10-13T12:45:00Z","v":4567,"vw":152.377877},{"c":150.1,"h":151,"l":150.1,"n":17,"o":151,"t":"2026-10-13T13:00:00Z","v":2714,"vw":150.434371},{"c":148.84,"h":152,"l":148.84,"n":491,"o":151.17,"t":"2026-10-13T13:30:00Z","v":40672,"vw":150.361668},{"c":146.415,"h":149.175,"l":145.86,"n":544,"o":148.97,"t":"2026-10-13T13:45:00Z","v":32107,"vw":147.313877},{"c":146.185,"h":146.89,"l":146.03,"n":369,"o":146.515,"t":"2026-10-13T14:00:00Z","v":18477,"vw":146.489352},{"c":145.34,"h":146.2,"l":144.765,"n":484,"o":146.2,"t":"2026-10-13T14:15:00Z","v":25505,"vw":145.187822},{"c":145.13,"h":145.53,"l":144.66,"n":242,"o":145.53,"t":"2026-10-13T14:30:00Z","v":12483,"vw":144.969342},{"c":144.42,"h":145.5,"l":144.4,"n":176,"o":144.9775,"t":"2026-10-13T14:45:00Z","v":13458,"vw":144.962133},{"c":144,"h":144.59,"l":143.5,"n":368,"o":144.3668,"t":"2026-10-13T15:00:00Z","v":30229,"vw":144.1452},{"c":143.17,"h":144.25,"l":143.0454,"n":326,"o":143.77,"t":"2026-10-13T15:15:00Z","v":31499,"vw":143.621575},{"c":143.22,"h":143.75,"l":142.938,"n":209,"o":143.29,"t":"2026-10-13T15:30:00Z","v":14431,"vw":143.489219},{"c":143.14,"h":143.3699,"l":142.59,"n":316,"o":143,"t":"2026-10-13T15:45:00Z","v":24937,"vw":142.884907},{"c":143.615,"h":143.71,"l":143,"n":219,"o":143.01,"t":"2026-10-13T16:00:00Z","v":19322,"vw":143.376423},{"c":143.755,"h":143.78,"l":143.13,"n":119,"o":143.615,"t":"2026-10-13T16:15:00Z","v":10172,"vw":143.575861},{"c":143.6523,"h":144,"l":143.65,"n":138,"o":143.84,"t":"2026-10-13T16:30:00Z","v":8865,"vw":143.751452},{"c":143.15,"h":143.82,"l":142.98,"n":146,"o":143.77,"t":"2026-10-13T16:45:00Z","v":10648,"vw":143.366646},{"c":144.18,"h":144.18,"l":142.75,"n":138,"o":142.9571,"t":"2026-10-13T17:00:00Z","v":10723,"vw":143.322134},{"c":144.28,"h":144.55,"l":144.04,"n":103,"o":144.095,"t":"2026-10-13T17:15:00Z","v":7425,"vw":144.263786},{"c":144.68,"h":144.9131,"l":144.2,"n":83,"o":144.28,"t":"2026-10-13T17:30:00Z","v":5558,"vw":144.509365},{"c":143.545,"h":144.685,"l":143.4579,"n":193,"o":144.685,"t":"2026-10-13T17:45:00Z","v":14666,"vw":143.930239},{"c":145.93,"h":146.115,"l":143.4725,"n":409,"o":143.4725,"t":"2026-10-13T18:00:00Z","v":32416,"vw":145.350158},{"c":145.89,"h":146.12,"l":145.52,"n":171,"o":145.585,"t":"2026-10-13T18:15:00Z","v":14402,"vw":145.847304},{"c":146.6099,"h":146.6099,"l":145.54,"n":93,"o":145.94,"t":"2026-10-13T18:30:00Z","v":4737,"vw":145.95049},{"c":146.45,"h":146.768,"l":146.37,"n":143,"o":146.62,"t":"2026-10-13T18:45:00Z","v":13055,"vw":146.611505},{"c":146.1,"h":146.22,"l":145.94,"n":74,"o":146.22,"t":"2026-10-13T19:00:00Z","v":3702,"vw":146.102695},{"c":146.195,"h":146.195,"l":145.6651,"n":52,"o":146.14,"t":"2026-10-13T19:15:00Z","v":6466,"vw":145.803962},{"c":145.99,"h":146.315,"l":145.49,"n":261,"o":146.06,"t":"2026-10-13T19:30:00Z","v":21680,"vw":146.000993},{"c":144.96,"h":146.08,"l":144.91,"n":470,"o":145.99,"t":"2026-10-13T19:45:00Z","v":26846,"vw":145.296994},{"c":145,"h":145.6,"l":144.96,"n":16,"o":144.96,"t":"2026-10-13T20:00:00Z","v":1844,"vw":145.032715},{"c":144.82,"h":144.9,"l":144.7,"n":23,"o":144.9,"t":"2026-10-13T20:15:00Z","v":888,"vw":144.832505},{"c":144.3795,"h":144.75,"l":144.3795,"n":13,"o":144.75,"t":"2026-10-13T20:30:00Z","v":1228,"vw":144.427489},{"c":145,"h":145,"l":145,"n":3,"o":145,"t":"2026-10-13T22:30:00Z","v":305,"vw":145},{"c":145.076,"h":145.076,"l":145.076,"n":2,"o":145.076,"t":"2026-10-13T22:45:00Z","v":309,"vw":145.076},{"c":144.7,"h":144.7,"l":144.7,"n":22,"o":144.7,"t":"2026-10-13T23:15:00Z","v":1038,"vw":144.7},{"c":144.8673,"h":144.8673,"l":144.8673,"n":1,"o":144.8673,"t":"2026-10-13T23:30:00Z","v":400,"vw":144.8673},{"c":143.7,"h":144.35,"l":143.38,"n":72,"o":144,"t":"2026-10-14T08:00:00Z","v":2099,"vw":143.857196},{"c":144.91,"h":144.91,"l":144.65,"n":3,"o":144.65,"t":"2026-10-14T08:15:00Z","v":273,"vw":144.812985},{"c":144.26,"h":144.26,"l":144.26,"n":1,"o":144.26,"t":"2026-10-14T09:15:00Z","v":100,"vw":144.26},{"c":144.1,"h":144.1,"l":144.1,"n":7,"o":144.1,"t":"2026-10-14T09:30:00Z","v":137,"vw":144.1},{"c":144.3,"h":144.3,"l":144.3,"n":2,"o":144.3,"t":"2026-10-14T10:00:00Z","v":200,"vw":144.3},{"c":144.7,"h":145,"l":144.7,"n":18,"o":144.96,"t":"2026-10-14T10:45:00Z","v":1126,"vw":144.893333},{"c":144.39,"h":144.39,"l":144.2676,"n":2,"o":144.2676,"t":"2026-10-14T11:00:00Z","v":209,"vw":144.331435},{"c":144.13,"h":144.13,"l":144.13,"n":2,"o":144.13,"t":"2026-10-14T11:30:00Z","v":120,"vw":144.13},{"c":144.25,"h":144.25,"l":144.22,"n":12,"o":144.22,"t":"2026-10-14T11:45:00Z","v":697,"vw":144.238119},{"c":145,"h":145,"l":145,"n":1,"o":145,"t":"2026-10-14T12:00:00Z","v":565,"vw":145},{"c":145.8,"h":145.8,"l":145.45,"n":11,"o":145.5,"t":"2026-10-14T12:15:00Z","v":547,"vw":145.55},{"c":137.27,"h":145.34,"l":137.27,"n":619,"o":145.34,"t":"2026-10-14T12:30:00Z","v":25500,"vw":139.053613},{"c":138.1935,"h":139,"l":138.12,"n":78,"o":138.59,"t":"2026-10-14T12:45:00Z","v":3142,"vw":138.463099},{"c":136.69,"h":137.69,"l":136.54,"n":129,"o":137.2,"t":"2026-10-14T13:00:00Z","v":6777,"vw":137.097382},{"c":136.3,"h":137.3633,"l":136.045,"n":41,"o":137.2,"t":"2026-10-14T13:15:00Z","v":2157,"vw":136.653761},{"c":135.83,"h":139.49,"l":135.65,"n":1582,"o":136.97,"t":"2026-10-14T13:30:00Z","v":92226,"vw":137.103215},{"c":133.74,"h":136.25,"l":133.67,"n":1232,"o":136.25,"t":"2026-10-14T13:45:00Z","v":58019,"vw":134.990258},{"c":133.2,"h":134.16,"l":131.78,"n":997,"o":133.6,"t":"2026-10-14T14:00:00Z","v":70772,"vw":133.155239},{"c":132.99,"h":133.69,"l":132,"n":671,"o":133.15,"t":"2026-10-14T14:15:00Z","v":61396,"vw":132.66918},{"c":134.945,"h":135.06,"l":132.75,"n":1032,"o":133.12,"t":"2026-10-14T14:30:00Z","v":101991,"vw":134.197087},{"c":133.64,"h":135.0313,"l":133.15,"n":344,"o":134.98,"t":"2026-10-14T14:45:00Z","v":19585,"vw":134.065288},{"c":131.78,"h":133.58,"l":131.445,"n":717,"o":133.55,"t":"2026-10-14T15:00:00Z","v":63602,"vw":132.460721},{"c":132.86,"h":133.11,"l":131.99,"n":296,"o":132.06,"t":"2026-10-14T15:15:00Z","v":22204,"vw":132.588401},{"c":131.66,"h":133.0199,"l":131.08,"n":453,"o":132.805,"t":"2026-10-14T15:30:00Z","v":31880,"vw":132.054198},{"c":131.55,"h":132.11,"l":131.4,"n":321,"o":131.88,"t":"2026-10-14T15:45:00Z","v":30289,"vw":131.631113},{"c":130.97,"h":131.655,"l":130.8,"n":564,"o":131.62,"t":"2026-10-14T16:00:00Z","v":46351,"vw":131.156629},{"c":131.225,"h":131.2999,"l":130.8,"n":384,"o":131.06,"t":"2026-10-14T16:15:00Z","v":30282,"vw":130.987451},{"c":132.07,"h":132.07,"l":130.63,"n":253,"o":131.145,"t":"2026-10-14T16:30:00Z","v":15905,"vw":131.472037},{"c":131.97,"h":132,"l":131.35,"n":145,"o":131.94,"t":"2026-10-14T16:45:00Z","v":6292,"vw":131.752702},{"c":131.16,"h":132.17,"l":131,"n":134,"o":131.92,"t":"2026-10-14T17:00:00Z","v":8625,"vw":131.43962},{"c":131.63,"h":131.87,"l":130.83,"n":184,"o":130.86,"t":"2026-10-14T17:15:00Z","v":13016,"vw":131.215409},{"c":131.065,"h":131.97,"l":130.93,"n":184,"o":131.67,"t":"2026-10-14T17:30:00Z","v":13015,"vw":131.266444},{"c":129.635,"h":130.94,"l":129.59,"n":655,"o":130.94,"t":"2026-10-14T17:45:00Z","v":33594,"vw":130.09485},{"c":130.305,"h":130.449,"l":129.03,"n":299,"o":129.5,"t":"2026-10-14T18:00:00Z","v":21853,"vw":129.666448},{"c":130.4862,"h":130.49,"l":129.8605,"n":240,"o":130.195,"t":"2026-10-14T18:15:00Z","v":17395,"vw":130.10785},{"c":130.1,"h":130.51,"l":129.945,"n":137,"o":130.51,"t":"2026-10-14T18:30:00Z","v":9341,"vw":130.113434},{"c":130.8975,"h":131,"l":129.95,"n":124,"o":129.95,"t":"2026-10-14T18:45:00Z","v":16534,"vw":130.504839},{"c":131,"h":131,"l":129.87,"n":274,"o":130.82,"t":"2026-10-14T19:00:00Z","v":24819,"vw":130.224063},{"c":131.37,"h":132.13,"l":130.95,"n":296,"o":130.96,"t":"2026-10-14T19:15:00Z","v":21315,"vw":131.707004},{"c":131.005,"h":131.8699,"l":130.71,"n":405,"o":131.32,"t":"2026-10-14T19:30:00Z","v":24834,"vw":131.07035},{"c":132.2,"h":132.23,"l":130.73,"n":861,"o":130.9,"t":"2026-10-14T19:45:00Z","v":43146,"vw":131.634881},{"c":132.2,"h":132.5,"l":132.2,"n":63,"o":132.2,"t":"2026-10-14T20:00:00Z","v":5724,"vw":132.227373},{"c":132.41,"h":132.44,"l":132.3,"n":7,"o":132.44,"t":"2026-10-14T20:15:00Z","v":846,"vw":132.348064},{"c":132.25,"h":132.25,"l":132.25,"n":3,"o":132.25,"t":"2026-10-14T20:45:00Z","v":135,"vw":132.25},{"c":132.7,"h":132.7,"l":132.69,"n":3,"o":132.7,"t":"2026-10-14T21:15:00Z","v":300,"vw":132.696667},{"c":132.7,"h":132.7,"l":132.39,"n":10,"o":132.39,"t":"2026-10-14T21:45:00Z","v":512,"vw":132.463634},{"c":132.2,"h":132.2,"l":132.2,"n":7,"o":132.2,"t":"2026-10-14T22:00:00Z","v":300,"vw":132.2},{"c":132.1043,"h":132.2,"l":132.0877,"n":5,"o":132.2,"t":"2026-10-14T22:30:00Z","v":768,"vw":132.105993},{"c":132.2,"h":132.23,"l":132.2,"n":16,"o":132.21,"t":"2026-10-14T22:45:00Z","v":1145,"vw":132.20661},{"c":132.17,"h":132.17,"l":132.17,"n":6,"o":132.17,"t":"2026-10-14T23:00:00Z","v":300,"vw":132.17},{"c":132.1,"h":132.38,"l":132.1,"n":2,"o":132.38,"t":"2026-10-14T23:15:00Z","v":200,"vw":132.24},{"c":132.1,"h":132.1,"l":132,"n":2,"o":132,"t":"2026-10-14T23:30:00Z","v":2100,"vw":132.095238},{"c":131.6,"h":132.05,"l":131.6,"n":14,"o":131.96,"t":"2026-10-14T23:45:00Z","v":787,"vw":131.919104},{"c":137.05,"h":137.1,"l":134.55,"n":124,"o":134.73,"t":"2026-10-15T08:00:00Z","v":5605,"vw":135.768425},{"c":138,"h":138,"l":137.2,"n":10,"o":137.42,"t":"2026-10-15T08:15:00Z","v":549,"vw":137.5125},{"c":137.5,"h":137.88,"l":137.5,"n":6,"o":137.88,"t":"2026-10-15T08:30:00Z","v":299,"vw":137.69},{"c":137.4,"h":137.4,"l":137.4,"n":2,"o":137.4,"t":"2026-10-15T08:45:00Z","v":110,"vw":137.4},{"c":138,"h":138.04,"l":137.85,"n":49,"o":137.85,"t":"2026-10-15T09:00:00Z","v":1050,"vw":137.944444},{"c":138.4163,"h":138.4163,"l":138.4163,"n":2,"o":138.4163,"t":"2026-10-15T09:15:00Z","v":101,"vw":138.4163},{"c":138,"h":138,"l":138,"n":8,"o":138,"t":"2026-10-15T09:30:00Z","v":883,"vw":138},{"c":137.33,"h":137.48,"l":137.33,"n":20,"o":137.48,"t":"2026-10-15T10:45:00Z","v":551,"vw":137.381903},{"c":136.96,"h":137.46,"l":136.79,"n":95,"o":137.46,"t":"2026-10-15T11:00:00Z","v":8351,"vw":136.918158},{"c":136.6057,"h":136.89,"l":136.6057,"n":45,"o":136.81,"t":"2026-10-15T11:15:00Z","v":3779,"vw":136.782087},{"c":136.88,"h":137.06,"l":136.48,"n":15,"o":137,"t":"2026-10-15T11:30:00Z","v":1776,"vw":136.746373},{"c":136.38,"h":136.7887,"l":136.38,"n":35,"o":136.78,"t":"2026-10-15T11:45:00Z","v":3035,"vw":136.455395},{"c":135.8706,"h":136.6174,"l":135.52,"n":20,"o":136,"t":"2026-10-15T12:00:00Z","v":958,"vw":135.874123},{"c":136.85,"h":136.85,"l":136.3,"n":24,"o":136.6,"t":"2026-10-15T12:15:00Z","v":2174,"vw":136.537568},{"c":136.5,"h":136.8,"l":134.88,"n":117,"o":135.47,"t":"2026-10-15T12:30:00Z","v":7738,"vw":135.681421},{"c":136.21,"h":136.5,"l":135.53,"n":27,"o":136.5,"t":"2026-10-15T12:45:00Z","v":5754,"vw":135.937635},{"c":136.25,"h":136.25,"l":136.25,"n":1,"o":136.25,"t":"2026-10-15T13:00:00Z","v":100,"vw":136.25},{"c":136.28,"h":137.44,"l":136.1824,"n":148,"o":137,"t":"2026-10-15T13:15:00Z","v":44727,"vw":137.099793},{"c":135.5,"h":136.67,"l":134.57,"n":839,"o":136.29,"t":"2026-10-15T13:30:00Z","v":99283,"vw":136.033749},{"c":134.93,"h":136.04,"l":134.311,"n":513,"o":135.18,"t":"2026-10-15T13:45:00Z","v":40813,"vw":134.937183},{"c":135.26,"h":135.71,"l":134.955,"n":244,"o":135.0146,"t":"2026-10-15T14:00:00Z","v":13915,"vw":135.316296},{"c":136.99,"h":137.75,"l":134.815,"n":391,"o":135.42,"t":"2026-10-15T14:15:00Z","v":28447,"vw":136.239982},{"c":138.24,"h":138.72,"l":137,"n":664,"o":137,"t":"2026-10-15T14:30:00Z","v":30243,"vw":138.080563},{"c":139.1,"h":139.72,"l":137.8601,"n":289,"o":138.14,"t":"2026-10-15T14:45:00Z","v":15959,"vw":138.779151},{"c":140.3064,"h":140.3064,"l":138.7101,"n":340,"o":138.81,"t":"2026-10-15T15:00:00Z","v":19086,"vw":139.707937},{"c":140.22,"h":141.04,"l":139.97,"n":406,"o":140.23,"t":"2026-10-15T15:15:00Z","v":25511,"vw":140.498767},{"c":139.85,"h":140.47,"l":139.66,"n":234,"o":140.22,"t":"2026-10-15T15:30:00Z","v":31176,"vw":140.125269},{"c":140.085,"h":140.16,"l":139.1637,"n":192,"o":139.94,"t":"2026-10-15T15:45:00Z","v":14067,"vw":139.71472},{"c":139.51,"h":140,"l":139.507,"n":140,"o":140,"t":"2026-10-15T16:00:00Z","v":17523,"vw":139.796172},{"c":140.295,"h":140.295,"l":139.4001,"n":100,"o":139.56,"t":"2026-10-15T16:15:00Z","v":6190,"vw":139.899926},{"c":139.8184,"h":140.1896,"l":139.33,"n":112,"o":140.065,"t":"2026-10-15T16:30:00Z","v":9683,"vw":139.736537},{"c":139.6,"h":140,"l":139.6,"n":37,"o":139.8967,"t":"2026-10-15T16:45:00Z","v":2143,"vw":139.862868},{"c":140.51,"h":140.58,"l":140.44,"n":127,"o":140.46,"t":"2026-10-15T18:00:00Z","v":17559,"vw":140.512242},{"c":140.51,"h":140.59,"l":140.27,"n":61,"o":140.46,"t":"2026-10-15T18:15:00Z","v":6124,"vw":140.455204},{"c":140.77,"h":140.79,"l":140.5,"n":55,"o":140.5,"t":"2026-10-15T18:30:00Z","v":3744,"vw":140.712605},{"c":141.42,"h":141.42,"l":140.81,"n":215,"o":140.81,"t":"2026-10-15T18:45:00Z","v":14772,"vw":141.165348},{"c":142.09,"h":142.245,"l":141.56,"n":454,"o":141.68,"t":"2026-10-15T19:00:00Z","v":43089,"vw":141.874807},{"c":142.1756,"h":142.63,"l":141.96,"n":237,"o":142.27,"t":"2026-10-15T19:15:00Z","v":18743,"vw":142.219465},{"c":143.2084,"h":143.2084,"l":141.62,"n":379,"o":142.07,"t":"2026-10-15T19:30:00Z","v":22505,"vw":142.346679},{"c":143.42,"h":143.75,"l":143.08,"n":585,"o":143.2253,"t":"2026-10-15T19:45:00Z","v":26011,"vw":143.409287},{"c":143.5,"h":143.5,"l":142.8522,"n":84,"o":143.33,"t":"2026-10-15T20:00:00Z","v":3274,"vw":143.239151},{"c":143.48,"h":143.5238,"l":143.44,"n":15,"o":143.5238,"t":"2026-10-15T20:15:00Z","v":680,"vw":143.475449},{"c":143.5,"h":143.5,"l":143.5,"n":3,"o":143.5,"t":"2026-10-15T20:30:00Z","v":513,"vw":143.5},{"c":143.21,"h":143.67,"l":143.21,"n":72,"o":143.67,"t":"2026-10-15T20:45:00Z","v":5339,"vw":143.246524},{"c":142.6976,"h":143.7312,"l":142.6976,"n":4,"o":143.7312,"t":"2026-10-15T21:00:00Z","v":1526,"vw":143.647725},{"c":143.9,"h":143.9,"l":143.9,"n":1,"o":143.9,"t":"2026-10-15T21:15:00Z","v":100,"vw":143.9},{"c":143.29,"h":143.3,"l":143.15,"n":12,"o":143.15,"t":"2026-10-15T21:45:00Z","v":608,"vw":143.255454},{"c":143.28,"h":143.28,"l":143.28,"n":1,"o":143.28,"t":"2026-10-15T22:15:00Z","v":349,"vw":143.28},{"c":142.5,"h":142.5,"l":142.5,"n":2,"o":142.5,"t":"2026-10-15T23:30:00Z","v":101,"vw":142.5},{"c":141.95,"h":141.95,"l":141.693,"n":6,"o":141.693,"t":"2026-10-15T23:45:00Z","v":299,"vw":141.8215}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.34697206893939786,"strike":153.3766640389611,"iv":1.005203225780251,"gamma":0.023893129537858417,"theta":-0.6806480902609607,"vega":0.01299193351745864,"rho":0.00020509638455767904,"breakevenPct":7.25154266929497},{"delta":0.15,"premium":0.5913120567375887,"strike":152.04255319148936,"iv":1.0491851063829787,"gamma":0.030033333333333335,"theta":-0.9127234042553192,"vega":0.0174354609929078,"rho":0.0003312021734007837,"breakevenPct":6.491219736431264},{"delta":0.2,"premium":0.6955555555555556,"strike":148.94126984126984,"iv":0.846875873015873,"gamma":0.044046666666666665,"theta":-0.892024761904762,"vega":0.021023174603174603,"rho":0.00047560840786234777,"breakevenPct":4.400213072507774},{"delta":0.25,"premium":0.9708910891089109,"strike":148.06039603960397,"iv":0.884269900990099,"gamma":0.047746336633663365,"theta":-1.054900198019802,"vega":0.0237990099009901,"rho":0.0006252709825168408,"breakevenPct":3.977734688280789},{"delta":0.3,"premium":1.5006619144602849,"strike":147.72097759674133,"iv":1.0599590631364562,"gamma":0.044708146639511205,"theta":-1.3922682281059062,"vega":0.02603971486761711,"rho":0.0007748086347063041,"breakevenPct":4.110541764600303},{"delta":0.35,"premium":1.5659090909090911,"strike":146.1818181818182,"iv":0.9112545454545458,"gamma":0.05454545454545453,"theta":-1.2704818181818185,"vega":0.02780909090909091,"rho":0.0009372729086019701,"breakevenPct":3.0822069857861343},{"delta":0.4,"premium":2.9447238658777115,"strike":146.46548323471401,"iv":1.4300422090729783,"gamma":0.036584220907297835,"theta":-2.0794065088757394,"vega":0.02901715976331361,"rho":0.0010771310580311485,"breakevenPct":4.242103607473462},{"delta":0.45,"premium":2.533276740237691,"strike":144.48896434634975,"iv":1.0195940577249576,"gamma":0.05170033955857385,"theta":-1.5169923599320883,"vega":0.02960662139219015,"rho":0.0012544460015775668,"breakevenPct":2.5760420613880064},{"delta":0.5,"premium":2.9104330708661417,"strike":143.58267716535434,"iv":1.0087330708661417,"gamma":0.052922047244094494,"theta":-1.5139661417322834,"vega":0.029858267716535433,"rho":0.0014167043778579218,"breakevenPct":2.2068724176518995},{"delta":0.55,"premium":2.9693478260869566,"strike":142.70434782608694,"iv":0.880171304347826,"gamma":0.06003565217391305,"theta":-1.3118860869565216,"vega":0.029563478260869566,"rho":0.001585289467228924,"breakevenPct":1.6351745288313013},{"delta":0.6,"premium":3.080805687203791,"strike":141.9834123222749,"iv":0.7843727488151659,"gamma":0.0656563981042654,"theta":-1.1452556872037916,"vega":0.028961848341232232,"rho":0.0017525471398706755,"breakevenPct":1.2099476798148676},{"delta":0.65,"premium":3.2881516587677724,"strike":141.39099526066352,"iv":0.7262566350710901,"gamma":0.06767061611374409,"theta":-1.0151016587677726,"vega":0.027599289099526067,"rho":0.001915094444624126,"breakevenPct":0.9412871830260724},{"delta":0.7,"premium":6.342108890420399,"strike":138.87043418332183,"iv":1.2432299793246038,"gamma":0.037054651964162647,"theta":-1.630823707787733,"vega":0.025894693314955204,"rho":0.0020177465315472103,"breakevenPct":1.3134326894175987},{"delta":0.75,"premium":6.566092350103377,"strike":138.18125430737422,"iv":1.1194532736044107,"gamma":0.03681343900758098,"theta":-1.344779600275672,"vega":0.023206891798759476,"rho":0.0021695766301111185,"breakevenPct":0.988869502182091},{"delta":0.8,"premium":6.790075809786354,"strike":137.4920744314266,"iv":0.9956765678842177,"gamma":0.036572226050999315,"theta":-1.0587354927636112,"vega":0.020519090282563747,"rho":0.0023214067286750264,"breakevenPct":0.6643063149465833},{"delta":0.85,"premium":6.469638242894057,"strike":137.36950904392765,"iv":0.8093431524547804,"gamma":0.03880180878552972,"theta":-0.7273519379844962,"vega":0.01745452196382429,"rho":0.0024802078506712373,"breakevenPct":0.35522729841741985},{"delta":0.9,"premium":6.573711340206188,"strike":137.01030927835052,"iv":0.6600144329896908,"gamma":0.035048453608247404,"theta":-0.43257731958762863,"vega":0.012860824742268035,"rho":0.002611537118252558,"breakevenPct":0.17722780894208356}],"put":[{"delta":0.1,"premium":2.2567433456460084,"strike":103.27049722752909,"iv":6.438582320761927,"gamma":0.005510192504986003,"theta":-4.832533757033265,"vega":0.01161193486820405,"rho":-0.0003335090257765758,"breakevenPct":29.52364900447703},{"delta":0.15,"premium":1.2187395289989247,"strike":128.9339590364845,"iv":2.2830018815106192,"gamma":0.02149878415288377,"theta":-2.0761611569368363,"vega":0.016909381049768323,"rho":-0.0003971987494822696,"breakevenPct":10.894286257248611},{"delta":0.2,"premium":1,"strike":136.4375,"iv":1.161475,"gamma":0.03218125,"theta":-1.21510625,"vega":0.02099375,"rho":-0.0005143237461216066,"breakevenPct":5.506523407521113},{"delta":0.25,"premium":1.2774049217002237,"strike":138.07829977628634,"iv":1.1074574944071587,"gamma":0.03818791946308725,"theta":-1.315323937360179,"vega":0.023856599552572706,"rho":-0.0006757159130315863,"breakevenPct":4.555295573441625},{"delta":0.3,"premium":1.6332326283987915,"strike":139.26586102719034,"iv":1.1100552870090636,"gamma":0.04175589123867069,"theta":-1.4408138972809668,"vega":0.026045619335347433,"rho":-0.0008444065800691107,"breakevenPct":3.975002861374776},{"delta":0.35,"premium":2.411238262910798,"strike":140.30164319248826,"iv":1.2528654929577465,"gamma":0.04088485915492958,"theta":-1.7406585680751174,"vega":0.02766361502347418,"rho":-0.0010260397779326975,"breakevenPct":3.795154587610789},{"delta":0.4,"premium":3.746332159624415,"strike":140.88849765258217,"iv":1.640541549295775,"gamma":0.03190598591549295,"theta":-2.372290023474179,"vega":0.028954694835680753,"rho":-0.0012207961563207173,"breakevenPct":4.317194241988604},{"delta":0.45,"premium":3.0091503267973856,"strike":142.52287581699346,"iv":1.1390418300653593,"gamma":0.04623660130718955,"theta":-1.6810300653594772,"vega":0.02966143790849673,"rho":-0.0013752985785440706,"breakevenPct":2.6625790203055417},{"delta":0.5,"premium":3.447256728778468,"strike":143.58178053830227,"iv":1.1091320910973086,"gamma":0.047872670807453416,"theta":-1.648812629399586,"vega":0.0299,"rho":-0.001554735462352025,"breakevenPct":2.2294538411192337},{"delta":0.55,"premium":3.6600863422291994,"strike":144.46781789638933,"iv":1.017734065934066,"gamma":0.052008634222919944,"theta":-1.4986642072213496,"vega":0.029619309262166403,"rho":-0.0017292907578168113,"breakevenPct":1.759763096239364},{"delta":0.6,"premium":5.8521327014218025,"strike":146.35071090047393,"iv":1.3817127962085314,"gamma":0.038042654028436006,"theta":-1.9937308056872047,"vega":0.028980568720379147,"rho":-0.001943590628193241,"breakevenPct":1.9754564996496842},{"delta":0.65,"premium":7.513194444444444,"strike":148.28472222222223,"iv":1.521463888888889,"gamma":0.032475,"theta":-2.1029222222222224,"vega":0.027786111111111112,"rho":-0.0021451311403724977,"breakevenPct":1.7850221322976554},{"delta":0.7,"premium":9.144973070017953,"strike":150.30341113105925,"iv":1.5947506283662478,"gamma":0.028935906642728906,"theta":-2.062246140035907,"vega":0.026031418312387793,"rho":-0.0023426846262483347,"breakevenPct":1.5150784476095165},{"delta":0.75,"premium":10.611764705882354,"strike":152.23529411764707,"iv":1.6043352941176472,"gamma":0.026376470588235293,"theta":-1.8997117647058823,"vega":0.02381176470588235,"rho":-0.002533844699952552,"breakevenPct":1.1905885636191353},{"delta":0.8,"premium":16.815240973367395,"strike":158.4652409733674,"iv":2.456472599131036,"gamma":0.017516577937042893,"theta":-2.9528830655261875,"vega":0.01823587806794548,"rho":-0.002716405487426315,"breakevenPct":1.1721202818670249},{"delta":0.85,"premium":28.055997373989612,"strike":169.8265622795317,"iv":3.3394140659483864,"gamma":0.01081066767497744,"theta":-3.3346736971751394,"vega":0.015181830257771521,"rho":-0.0030963323220462476,"breakevenPct":1.0880032752793858},{"delta":0.9,"premium":55.89756998103096,"strike":197.80250729856678,"iv":5.074041095217658,"gamma":0.005310368152411921,"theta":-3.8449942457424195,"vega":0.011431448025059751,"rho":-0.003818578111347125,"breakevenPct":0.9942529006238598}]},"raw":{"call":[{"delta":0.1,"premium":0.34697206893939786,"strike":153.3766640389611,"iv":1.005203225780251,"gamma":0.023893129537858417,"theta":-0.6806480902609607,"vega":0.01299193351745864,"rho":0.00020509638455767904,"breakevenPct":7.25154266929497},{"delta":0.15,"premium":0.5913120567375887,"strike":152.04255319148936,"iv":1.0491851063829787,"gamma":0.030033333333333335,"theta":-0.9127234042553192,"vega":0.0174354609929078,"rho":0.0003312021734007837,"breakevenPct":6.491219736431264},{"delta":0.2,"premium":0.6955555555555556,"strike":148.94126984126984,"iv":0.846875873015873,"gamma":0.044046666666666665,"theta":-0.892024761904762,"vega":0.021023174603174603,"rho":0.00047560840786234777,"breakevenPct":4.400213072507774},{"delta":0.25,"premium":0.9708910891089109,"strike":148.06039603960397,"iv":0.884269900990099,"gamma":0.047746336633663365,"theta":-1.054900198019802,"vega":0.0237990099009901,"rho":0.0006252709825168408,"breakevenPct":3.977734688280789},{"delta":0.3,"premium":1.5006619144602849,"strike":147.72097759674133,"iv":1.0599590631364562,"gamma":0.044708146639511205,"theta":-1.3922682281059062,"vega":0.02603971486761711,"rho":0.0007748086347063041,"breakevenPct":4.110541764600303},{"delta":0.35,"premium":1.5659090909090911,"strike":146.1818181818182,"iv":0.9112545454545458,"gamma":0.05454545454545453,"theta":-1.2704818181818185,"vega":0.02780909090909091,"rho":0.0009372729086019701,"breakevenPct":3.0822069857861343},{"delta":0.4,"premium":2.9447238658777115,"strike":146.46548323471401,"iv":1.4300422090729783,"gamma":0.036584220907297835,"theta":-2.0794065088757394,"vega":0.02901715976331361,"rho":0.0010771310580311485,"breakevenPct":4.242103607473462},{"delta":0.45,"premium":2.533276740237691,"strike":144.48896434634975,"iv":1.0195940577249576,"gamma":0.05170033955857385,"theta":-1.5169923599320883,"vega":0.02960662139219015,"rho":0.0012544460015775668,"breakevenPct":2.5760420613880064},{"delta":0.5,"premium":2.9104330708661417,"strike":143.58267716535434,"iv":1.0087330708661417,"gamma":0.052922047244094494,"theta":-1.5139661417322834,"vega":0.029858267716535433,"rho":0.0014167043778579218,"breakevenPct":2.2068724176518995},{"delta":0.55,"premium":2.9693478260869566,"strike":142.70434782608694,"iv":0.880171304347826,"gamma":0.06003565217391305,"theta":-1.3118860869565216,"vega":0.029563478260869566,"rho":0.001585289467228924,"breakevenPct":1.6351745288313013},{"delta":0.6,"premium":3.080805687203791,"strike":141.9834123222749,"iv":0.7843727488151659,"gamma":0.0656563981042654,"theta":-1.1452556872037916,"vega":0.028961848341232232,"rho":0.0017525471398706755,"breakevenPct":1.2099476798148676},{"delta":0.65,"premium":3.2881516587677724,"strike":141.39099526066352,"iv":0.7262566350710901,"gamma":0.06767061611374409,"theta":-1.0151016587677726,"vega":0.027599289099526067,"rho":0.001915094444624126,"breakevenPct":0.9412871830260724},{"delta":0.7,"premium":6.342108890420399,"strike":138.87043418332183,"iv":1.2432299793246038,"gamma":0.037054651964162647,"theta":-1.630823707787733,"vega":0.025894693314955204,"rho":0.0020177465315472103,"breakevenPct":1.3134326894175987},{"delta":0.75,"premium":6.566092350103377,"strike":138.18125430737422,"iv":1.1194532736044107,"gamma":0.03681343900758098,"theta":-1.344779600275672,"vega":0.023206891798759476,"rho":0.0021695766301111185,"breakevenPct":0.988869502182091},{"delta":0.8,"premium":6.790075809786354,"strike":137.4920744314266,"iv":0.9956765678842177,"gamma":0.036572226050999315,"theta":-1.0587354927636112,"vega":0.020519090282563747,"rho":0.0023214067286750264,"breakevenPct":0.6643063149465833},{"delta":0.85,"premium":6.469638242894057,"strike":137.36950904392765,"iv":0.8093431524547804,"gamma":0.03880180878552972,"theta":-0.7273519379844962,"vega":0.01745452196382429,"rho":0.0024802078506712373,"breakevenPct":0.35522729841741985},{"delta":0.9,"premium":6.573711340206188,"strike":137.01030927835052,"iv":0.6600144329896908,"gamma":0.035048453608247404,"theta":-0.43257731958762863,"vega":0.012860824742268035,"rho":0.002611537118252558,"breakevenPct":0.17722780894208356}],"put":[{"delta":0.1,"premium":2.2567433456460084,"strike":103.27049722752909,"iv":6.438582320761927,"gamma":0.005510192504986003,"theta":-4.832533757033265,"vega":0.01161193486820405,"rho":-0.0003335090257765758,"breakevenPct":29.52364900447703},{"delta":0.15,"premium":1.2187395289989247,"strike":128.9339590364845,"iv":2.2830018815106192,"gamma":0.02149878415288377,"theta":-2.0761611569368363,"vega":0.016909381049768323,"rho":-0.0003971987494822696,"breakevenPct":10.894286257248611},{"delta":0.2,"premium":1,"strike":136.4375,"iv":1.161475,"gamma":0.03218125,"theta":-1.21510625,"vega":0.02099375,"rho":-0.0005143237461216066,"breakevenPct":5.506523407521113},{"delta":0.25,"premium":1.2774049217002237,"strike":138.07829977628634,"iv":1.1074574944071587,"gamma":0.03818791946308725,"theta":-1.315323937360179,"vega":0.023856599552572706,"rho":-0.0006757159130315863,"breakevenPct":4.555295573441625},{"delta":0.3,"premium":1.6332326283987915,"strike":139.26586102719034,"iv":1.1100552870090636,"gamma":0.04175589123867069,"theta":-1.4408138972809668,"vega":0.026045619335347433,"rho":-0.0008444065800691107,"breakevenPct":3.975002861374776},{"delta":0.35,"premium":2.411238262910798,"strike":140.30164319248826,"iv":1.2528654929577465,"gamma":0.04088485915492958,"theta":-1.7406585680751174,"vega":0.02766361502347418,"rho":-0.0010260397779326975,"breakevenPct":3.795154587610789},{"delta":0.4,"premium":3.746332159624415,"strike":140.88849765258217,"iv":1.640541549295775,"gamma":0.03190598591549295,"theta":-2.372290023474179,"vega":0.028954694835680753,"rho":-0.0012207961563207173,"breakevenPct":4.317194241988604},{"delta":0.45,"premium":3.0091503267973856,"strike":142.52287581699346,"iv":1.1390418300653593,"gamma":0.04623660130718955,"theta":-1.6810300653594772,"vega":0.02966143790849673,"rho":-0.0013752985785440706,"breakevenPct":2.6625790203055417},{"delta":0.5,"premium":3.447256728778468,"strike":143.58178053830227,"iv":1.1091320910973086,"gamma":0.047872670807453416,"theta":-1.648812629399586,"vega":0.0299,"rho":-0.001554735462352025,"breakevenPct":2.2294538411192337},{"delta":0.55,"premium":3.6600863422291994,"strike":144.46781789638933,"iv":1.017734065934066,"gamma":0.052008634222919944,"theta":-1.4986642072213496,"vega":0.029619309262166403,"rho":-0.0017292907578168113,"breakevenPct":1.759763096239364},{"delta":0.6,"premium":5.8521327014218025,"strike":146.35071090047393,"iv":1.3817127962085314,"gamma":0.038042654028436006,"theta":-1.9937308056872047,"vega":0.028980568720379147,"rho":-0.001943590628193241,"breakevenPct":1.9754564996496842},{"delta":0.65,"premium":7.513194444444444,"strike":148.28472222222223,"iv":1.521463888888889,"gamma":0.032475,"theta":-2.1029222222222224,"vega":0.027786111111111112,"rho":-0.0021451311403724977,"breakevenPct":1.7850221322976554},{"delta":0.7,"premium":9.144973070017953,"strike":150.30341113105925,"iv":1.5947506283662478,"gamma":0.028935906642728906,"theta":-2.062246140035907,"vega":0.026031418312387793,"rho":-0.0023426846262483347,"breakevenPct":1.5150784476095165},{"delta":0.75,"premium":10.611764705882354,"strike":152.23529411764707,"iv":1.6043352941176472,"gamma":0.026376470588235293,"theta":-1.8997117647058823,"vega":0.02381176470588235,"rho":-0.002533844699952552,"breakevenPct":1.1905885636191353},{"delta":0.8,"premium":16.815240973367395,"strike":158.4652409733674,"iv":2.456472599131036,"gamma":0.017516577937042893,"theta":-2.9528830655261875,"vega":0.01823587806794548,"rho":-0.002716405487426315,"breakevenPct":1.1721202818670249},{"delta":0.85,"premium":28.055997373989612,"strike":169.8265622795317,"iv":3.3394140659483864,"gamma":0.01081066767497744,"theta":-3.3346736971751394,"vega":0.015181830257771521,"rho":-0.0030963323220462476,"breakevenPct":1.0880032752793858},{"delta":0.9,"premium":55.89756998103096,"strike":197.80250729856678,"iv":5.074041095217658,"gamma":0.005310368152411921,"theta":-3.8449942457424195,"vega":0.011431448025059751,"rho":-0.003818578111347125,"breakevenPct":0.9942529006238598}]}},"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"}}