{"symbol":"ROG","url":"https://intraalpha.com/companies/ROG","capturedAt":"2026-10-22T23:43:59.119Z","state":"ready","quote":{"symbol":"ROG","last_price":128.89,"prev_close":140.51,"regular_close":128.89,"change":-11.62,"change_pct":-8.2699,"regular_change":-11.62,"regular_change_pct":-8.2699,"extended_change":0,"extended_change_pct":0,"bid":125.98,"ask":144,"bid_size":300,"ask_size":100,"volume":289684,"vwap":129.2132,"open":136.15,"high":137.3,"low":127,"close":128.89,"trade_count":8279,"last_trade_at":"2026-10-22T23:00:00.001628355Z","last_quote_at":"2026-10-22T22:59:56.79383585Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:56.417246275-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ROG","fetched_at":"2026-10-22T23:43:58.604353+00:00","name":"Rogers Corporation","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONIC COMPONENTS","country":"USA","description":"Rogers Corporation designs, develops, manufactures and sells engineering materials and components worldwide. The company is headquartered in Chandler, Arizona.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2510680000,"ebitda":128800000,"pe_ratio":81.69,"peg_ratio":0.771,"book_value":67.3,"dividend_per_share":null,"dividend_yield":null,"eps":1.72,"revenue_ttm":834800000,"gross_profit_ttm":270800000,"profit_margin":0.0375,"operating_margin_ttm":0.0955,"return_on_assets_ttm":0.0324,"return_on_equity_ttm":0.026,"quarterly_earnings_growth":-0.174,"quarterly_revenue_growth":0.069,"analyst_target_price":193.33,"analyst_number":1,"beta":0.43,"fifty_two_week_high":169,"fifty_two_week_low":75.14,"fifty_day_ma":136.52,"two_hundred_day_ma":126.53,"shares_outstanding":17868300,"forward_pe":6.47,"price_to_sales":3.007,"price_to_book":2.046,"ev_to_revenue":2.724,"ev_to_ebitda":19.9},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:58.604353+00:00"},"optionObservedAt":"2026-10-22T19:55:01.444Z","bars":[{"c":138,"h":138,"l":138,"n":8,"o":138,"t":"2026-10-15T09:20:00Z","v":312,"vw":138},{"c":134.62,"h":135.7925,"l":133.97,"n":70,"o":135.46,"t":"2026-10-15T13:30:00Z","v":4364,"vw":135.067923},{"c":134.975,"h":134.975,"l":133.33,"n":45,"o":133.33,"t":"2026-10-15T13:35:00Z","v":1232,"vw":134.445833},{"c":135.155,"h":135.335,"l":134.975,"n":36,"o":134.975,"t":"2026-10-15T13:40:00Z","v":893,"vw":135.125},{"c":132.23,"h":132.295,"l":131.82,"n":39,"o":131.82,"t":"2026-10-15T13:50:00Z","v":777,"vw":132.183},{"c":132.425,"h":132.45,"l":131.41,"n":63,"o":132.1325,"t":"2026-10-15T13:55:00Z","v":2070,"vw":132.290484},{"c":133.585,"h":133.585,"l":133.0975,"n":32,"o":133.0975,"t":"2026-10-15T14:00:00Z","v":510,"vw":133.352857},{"c":132.94,"h":133.07,"l":132.94,"n":24,"o":133.07,"t":"2026-10-15T14:05:00Z","v":540,"vw":133.005},{"c":132.455,"h":132.92,"l":132.05,"n":139,"o":132.92,"t":"2026-10-15T14:10:00Z","v":3261,"vw":132.440769},{"c":131.74,"h":131.74,"l":130.68,"n":211,"o":131.41,"t":"2026-10-15T14:15:00Z","v":8208,"vw":131.212646},{"c":132.165,"h":132.17,"l":131.82,"n":52,"o":131.82,"t":"2026-10-15T14:25:00Z","v":2467,"vw":132.1416},{"c":132.51,"h":132.51,"l":132.445,"n":32,"o":132.445,"t":"2026-10-15T14:35:00Z","v":687,"vw":132.488333},{"c":133.86,"h":134.09,"l":133.52,"n":33,"o":133.52,"t":"2026-10-15T14:40:00Z","v":881,"vw":133.823333},{"c":133.795,"h":133.795,"l":133.5,"n":11,"o":133.5,"t":"2026-10-15T14:45:00Z","v":405,"vw":133.6475},{"c":132.66,"h":132.93,"l":132.17,"n":126,"o":132.93,"t":"2026-10-15T14:50:00Z","v":5182,"vw":132.532538},{"c":133.79,"h":133.8,"l":132.83,"n":186,"o":132.83,"t":"2026-10-15T14:55:00Z","v":3937,"vw":133.271176},{"c":134.455,"h":134.455,"l":133.98,"n":116,"o":134.02,"t":"2026-10-15T15:00:00Z","v":4133,"vw":134.079167},{"c":133.625,"h":134.32,"l":133.625,"n":108,"o":134.32,"t":"2026-10-15T15:05:00Z","v":2499,"vw":133.997726},{"c":134.28,"h":134.28,"l":133.895,"n":23,"o":133.895,"t":"2026-10-15T15:10:00Z","v":472,"vw":134.0875},{"c":134.935,"h":134.935,"l":134.9325,"n":17,"o":134.935,"t":"2026-10-15T15:15:00Z","v":1231,"vw":134.934773},{"c":134.73,"h":134.73,"l":134.73,"n":22,"o":134.73,"t":"2026-10-15T15:20:00Z","v":381,"vw":134.73},{"c":134.95,"h":134.95,"l":134.95,"n":14,"o":134.95,"t":"2026-10-15T15:25:00Z","v":211,"vw":134.95},{"c":134.845,"h":134.845,"l":134.39,"n":84,"o":134.42,"t":"2026-10-15T15:30:00Z","v":1850,"vw":134.62375},{"c":134.84,"h":134.84,"l":134.84,"n":11,"o":134.84,"t":"2026-10-15T15:35:00Z","v":375,"vw":134.84},{"c":134.895,"h":135.02,"l":134.89,"n":43,"o":134.89,"t":"2026-10-15T15:40:00Z","v":1340,"vw":134.976961},{"c":135.165,"h":135.165,"l":134.45,"n":104,"o":134.45,"t":"2026-10-15T15:45:00Z","v":12775,"vw":134.672155},{"c":135.36,"h":135.45,"l":135.17,"n":45,"o":135.17,"t":"2026-10-15T15:50:00Z","v":1358,"vw":135.3475},{"c":135.54,"h":135.54,"l":135.315,"n":30,"o":135.315,"t":"2026-10-15T15:55:00Z","v":626,"vw":135.39},{"c":135.245,"h":135.345,"l":135.245,"n":73,"o":135.345,"t":"2026-10-15T16:00:00Z","v":1061,"vw":135.295},{"c":135.6,"h":135.6,"l":135.6,"n":18,"o":135.6,"t":"2026-10-15T16:05:00Z","v":309,"vw":135.6},{"c":135.78,"h":135.78,"l":135.425,"n":79,"o":135.47,"t":"2026-10-15T16:10:00Z","v":1653,"vw":135.586579},{"c":135.575,"h":135.82,"l":135.57,"n":38,"o":135.82,"t":"2026-10-15T16:15:00Z","v":833,"vw":135.624729},{"c":135.76,"h":135.76,"l":135.64,"n":38,"o":135.665,"t":"2026-10-15T16:20:00Z","v":646,"vw":135.688333},{"c":135.935,"h":136.14,"l":135.74,"n":101,"o":135.74,"t":"2026-10-15T16:25:00Z","v":2089,"vw":135.974146},{"c":135.78,"h":135.935,"l":135.375,"n":117,"o":135.935,"t":"2026-10-15T16:30:00Z","v":5521,"vw":135.69234},{"c":136.215,"h":136.24,"l":135.78,"n":70,"o":135.78,"t":"2026-10-15T16:35:00Z","v":1807,"vw":136.121695},{"c":135.87,"h":136.17,"l":135.87,"n":42,"o":136.17,"t":"2026-10-15T16:40:00Z","v":891,"vw":135.97},{"c":136.145,"h":136.145,"l":135.98,"n":38,"o":135.98,"t":"2026-10-15T16:45:00Z","v":983,"vw":136.095},{"c":136.11,"h":136.11,"l":136.04,"n":77,"o":136.11,"t":"2026-10-15T16:50:00Z","v":2333,"vw":136.081193},{"c":136.205,"h":136.205,"l":136.205,"n":12,"o":136.205,"t":"2026-10-15T16:55:00Z","v":150,"vw":136.205},{"c":135.725,"h":136.06,"l":135.53,"n":146,"o":136.06,"t":"2026-10-15T17:00:00Z","v":3675,"vw":135.72067},{"c":136,"h":136,"l":135.74,"n":24,"o":135.74,"t":"2026-10-15T17:05:00Z","v":575,"vw":135.89125},{"c":136.05,"h":136.095,"l":135.92,"n":98,"o":136.095,"t":"2026-10-15T17:10:00Z","v":2530,"vw":136.021667},{"c":136.55,"h":136.55,"l":136.02,"n":46,"o":136.02,"t":"2026-10-15T17:15:00Z","v":943,"vw":136.212864},{"c":136.57,"h":136.57,"l":136.36,"n":39,"o":136.36,"t":"2026-10-15T17:20:00Z","v":1964,"vw":136.488355},{"c":136.5,"h":136.5,"l":136.5,"n":30,"o":136.5,"t":"2026-10-15T17:25:00Z","v":489,"vw":136.5},{"c":136.64,"h":136.69,"l":136.63,"n":31,"o":136.69,"t":"2026-10-15T17:30:00Z","v":723,"vw":136.653333},{"c":136.815,"h":136.815,"l":136.815,"n":32,"o":136.815,"t":"2026-10-15T17:35:00Z","v":1006,"vw":136.815},{"c":137.13,"h":137.13,"l":136.825,"n":191,"o":136.84,"t":"2026-10-15T17:40:00Z","v":4256,"vw":136.936568},{"c":136.92,"h":137.085,"l":136.74,"n":105,"o":136.94,"t":"2026-10-15T17:45:00Z","v":5064,"vw":136.924697},{"c":136.81,"h":136.81,"l":136.79,"n":16,"o":136.79,"t":"2026-10-15T17:50:00Z","v":515,"vw":136.799658},{"c":137.285,"h":137.39,"l":137.025,"n":86,"o":137.025,"t":"2026-10-15T17:55:00Z","v":2690,"vw":137.260521},{"c":136.56,"h":137.28,"l":136.56,"n":209,"o":137.28,"t":"2026-10-15T18:00:00Z","v":5644,"vw":136.8721},{"c":136.91,"h":136.91,"l":136.785,"n":82,"o":136.79,"t":"2026-10-15T18:05:00Z","v":1385,"vw":136.830625},{"c":136.9,"h":137.09,"l":136.81,"n":127,"o":136.91,"t":"2026-10-15T18:10:00Z","v":3298,"vw":136.902643},{"c":136.725,"h":136.79,"l":136.4,"n":66,"o":136.4,"t":"2026-10-15T18:15:00Z","v":1416,"vw":136.670199},{"c":136.84,"h":136.84,"l":136.84,"n":18,"o":136.84,"t":"2026-10-15T18:20:00Z","v":282,"vw":136.84},{"c":136.77,"h":136.915,"l":136.73,"n":64,"o":136.915,"t":"2026-10-15T18:25:00Z","v":2701,"vw":136.828692},{"c":136.61,"h":136.61,"l":136.49,"n":121,"o":136.58,"t":"2026-10-15T18:30:00Z","v":2089,"vw":136.559445},{"c":136.895,"h":136.97,"l":136.46,"n":165,"o":136.525,"t":"2026-10-15T18:40:00Z","v":4056,"vw":136.662981},{"c":136.68,"h":136.71,"l":136.65,"n":35,"o":136.71,"t":"2026-10-15T18:45:00Z","v":1275,"vw":136.688889},{"c":136.73,"h":136.73,"l":136.72,"n":51,"o":136.72,"t":"2026-10-15T18:50:00Z","v":842,"vw":136.725},{"c":136.89,"h":137.02,"l":136.795,"n":143,"o":136.795,"t":"2026-10-15T18:55:00Z","v":3199,"vw":136.900105},{"c":137.145,"h":137.21,"l":136.895,"n":86,"o":136.895,"t":"2026-10-15T19:00:00Z","v":1492,"vw":137.115494},{"c":137.41,"h":137.41,"l":137.16,"n":88,"o":137.16,"t":"2026-10-15T19:05:00Z","v":1548,"vw":137.296667},{"c":137.685,"h":137.92,"l":137.415,"n":89,"o":137.415,"t":"2026-10-15T19:10:00Z","v":1456,"vw":137.767317},{"c":137.985,"h":137.985,"l":137.98,"n":70,"o":137.985,"t":"2026-10-15T19:15:00Z","v":872,"vw":137.983701},{"c":138.23,"h":138.28,"l":137.97,"n":236,"o":138.26,"t":"2026-10-15T19:20:00Z","v":5888,"vw":138.120594},{"c":138.03,"h":138.23,"l":138.03,"n":93,"o":138.23,"t":"2026-10-15T19:25:00Z","v":1513,"vw":138.1175},{"c":138.26,"h":138.26,"l":137.98,"n":103,"o":138.0125,"t":"2026-10-15T19:30:00Z","v":2466,"vw":138.054083},{"c":138.9875,"h":139.01,"l":138.69,"n":105,"o":138.69,"t":"2026-10-15T19:35:00Z","v":2473,"vw":138.952908},{"c":139.18,"h":139.36,"l":138.9,"n":267,"o":139.14,"t":"2026-10-15T19:40:00Z","v":5224,"vw":139.13917},{"c":138.46,"h":139.33,"l":138.46,"n":283,"o":139.165,"t":"2026-10-15T19:45:00Z","v":6146,"vw":139.201619},{"c":138.24,"h":139.03,"l":138.24,"n":316,"o":138.46,"t":"2026-10-15T19:50:00Z","v":10192,"vw":138.685096},{"c":137.73,"h":138.53,"l":137.73,"n":964,"o":138.48,"t":"2026-10-15T19:55:00Z","v":24992,"vw":138.079568},{"c":137.78,"h":137.78,"l":137.78,"n":27,"o":137.78,"t":"2026-10-15T20:00:00Z","v":43828,"vw":137.78},{"c":137.99,"h":137.99,"l":137.99,"n":16,"o":137.99,"t":"2026-10-16T09:20:00Z","v":578,"vw":137.99},{"c":135.44,"h":137.01,"l":135.03,"n":69,"o":136.81,"t":"2026-10-16T13:30:00Z","v":8096,"vw":135.943349},{"c":135.175,"h":135.175,"l":135,"n":26,"o":135,"t":"2026-10-16T13:40:00Z","v":730,"vw":135.130849},{"c":136.47,"h":136.71,"l":136.39,"n":47,"o":136.71,"t":"2026-10-16T13:45:00Z","v":1324,"vw":136.534362},{"c":136.45,"h":136.47,"l":136.45,"n":22,"o":136.47,"t":"2026-10-16T13:50:00Z","v":323,"vw":136.46},{"c":135.78,"h":135.79,"l":135.78,"n":43,"o":135.79,"t":"2026-10-16T13:55:00Z","v":762,"vw":135.785},{"c":136.53,"h":136.53,"l":135.605,"n":23,"o":135.605,"t":"2026-10-16T14:00:00Z","v":441,"vw":135.969173},{"c":136.61,"h":136.61,"l":136.44,"n":9,"o":136.44,"t":"2026-10-16T14:25:00Z","v":231,"vw":136.525},{"c":136.09,"h":136.45,"l":136.09,"n":85,"o":136.45,"t":"2026-10-16T14:40:00Z","v":812,"vw":136.306},{"c":136.935,"h":136.935,"l":136.1866,"n":8,"o":136.1866,"t":"2026-10-16T14:45:00Z","v":216,"vw":136.5608},{"c":136.385,"h":136.385,"l":136.385,"n":7,"o":136.385,"t":"2026-10-16T14:50:00Z","v":311,"vw":136.385},{"c":135.34,"h":135.34,"l":135.34,"n":4,"o":135.34,"t":"2026-10-16T15:05:00Z","v":162,"vw":135.34},{"c":135.11,"h":135.12,"l":135.11,"n":18,"o":135.12,"t":"2026-10-16T15:10:00Z","v":372,"vw":135.115},{"c":135.23,"h":135.23,"l":135.23,"n":3,"o":135.23,"t":"2026-10-16T15:15:00Z","v":104,"vw":135.23},{"c":135.35,"h":135.35,"l":135.35,"n":17,"o":135.35,"t":"2026-10-16T15:20:00Z","v":384,"vw":135.35},{"c":135.45,"h":135.45,"l":135.45,"n":12,"o":135.45,"t":"2026-10-16T15:25:00Z","v":136,"vw":135.45},{"c":135.73,"h":135.82,"l":135.64,"n":91,"o":135.78,"t":"2026-10-16T15:30:00Z","v":3448,"vw":135.773946},{"c":135.615,"h":135.615,"l":135.615,"n":6,"o":135.615,"t":"2026-10-16T15:35:00Z","v":229,"vw":135.615},{"c":135.89,"h":135.89,"l":135.89,"n":11,"o":135.89,"t":"2026-10-16T15:40:00Z","v":195,"vw":135.89},{"c":135.325,"h":135.325,"l":135.325,"n":3,"o":135.325,"t":"2026-10-16T15:50:00Z","v":106,"vw":135.325},{"c":135.23,"h":135.36,"l":135,"n":81,"o":135.36,"t":"2026-10-16T16:00:00Z","v":2084,"vw":135.222},{"c":135.01,"h":135.03,"l":135.01,"n":54,"o":135.03,"t":"2026-10-16T16:05:00Z","v":1280,"vw":135.014},{"c":134.915,"h":135.02,"l":134.915,"n":61,"o":135,"t":"2026-10-16T16:15:00Z","v":838,"vw":134.98375},{"c":135.005,"h":135.29,"l":134.99,"n":80,"o":135.29,"t":"2026-10-16T16:30:00Z","v":1632,"vw":135.125},{"c":134.64,"h":134.97,"l":134.64,"n":32,"o":134.97,"t":"2026-10-16T16:35:00Z","v":1106,"vw":134.915},{"c":134.785,"h":135.07,"l":134.785,"n":39,"o":134.86,"t":"2026-10-16T16:40:00Z","v":1751,"vw":134.978929},{"c":134.605,"h":134.62,"l":134.605,"n":15,"o":134.62,"t":"2026-10-16T16:50:00Z","v":342,"vw":134.6125},{"c":134.41,"h":134.43,"l":134.41,"n":62,"o":134.42,"t":"2026-10-16T17:00:00Z","v":1275,"vw":134.42},{"c":134.29,"h":134.29,"l":134.11,"n":100,"o":134.2375,"t":"2026-10-16T17:05:00Z","v":2259,"vw":134.213928},{"c":134.21,"h":134.29,"l":134.21,"n":44,"o":134.29,"t":"2026-10-16T17:10:00Z","v":955,"vw":134.261},{"c":134.06,"h":134.06,"l":134.01,"n":36,"o":134.01,"t":"2026-10-16T17:15:00Z","v":684,"vw":134.0225},{"c":134.21,"h":134.21,"l":133.915,"n":29,"o":133.915,"t":"2026-10-16T17:25:00Z","v":434,"vw":134.040532},{"c":134.34,"h":134.34,"l":134.155,"n":26,"o":134.155,"t":"2026-10-16T17:30:00Z","v":1611,"vw":134.277285},{"c":134.22,"h":134.4,"l":134.21,"n":78,"o":134.4,"t":"2026-10-16T17:35:00Z","v":1177,"vw":134.276667},{"c":134.81,"h":134.81,"l":134.51,"n":52,"o":134.51,"t":"2026-10-16T17:40:00Z","v":1085,"vw":134.66},{"c":134.5,"h":134.55,"l":134.49,"n":47,"o":134.52,"t":"2026-10-16T17:45:00Z","v":1073,"vw":134.51},{"c":133.84,"h":133.84,"l":133.84,"n":4,"o":133.84,"t":"2026-10-16T18:10:00Z","v":105,"vw":133.84},{"c":133.25,"h":133.25,"l":133.25,"n":36,"o":133.25,"t":"2026-10-16T18:20:00Z","v":404,"vw":133.25},{"c":133.77,"h":133.815,"l":133.75,"n":60,"o":133.815,"t":"2026-10-16T18:30:00Z","v":1189,"vw":133.778869},{"c":133.405,"h":133.46,"l":133.245,"n":47,"o":133.46,"t":"2026-10-16T18:35:00Z","v":1178,"vw":133.322},{"c":133.76,"h":133.76,"l":133.75,"n":42,"o":133.76,"t":"2026-10-16T18:40:00Z","v":765,"vw":133.756667},{"c":133.67,"h":133.71,"l":133.67,"n":40,"o":133.71,"t":"2026-10-16T18:45:00Z","v":769,"vw":133.69},{"c":133.22,"h":133.52,"l":133.22,"n":35,"o":133.5,"t":"2026-10-16T18:50:00Z","v":707,"vw":133.413333},{"c":132.99,"h":132.99,"l":132.99,"n":17,"o":132.99,"t":"2026-10-16T18:55:00Z","v":214,"vw":132.99},{"c":133.49,"h":133.59,"l":133.43,"n":96,"o":133.46,"t":"2026-10-16T19:00:00Z","v":1838,"vw":133.49},{"c":133.42,"h":133.42,"l":133.42,"n":20,"o":133.42,"t":"2026-10-16T19:05:00Z","v":267,"vw":133.42},{"c":133.96,"h":133.96,"l":133.52,"n":95,"o":133.7,"t":"2026-10-16T19:10:00Z","v":1627,"vw":133.726578},{"c":134.38,"h":134.39,"l":134.28,"n":109,"o":134.28,"t":"2026-10-16T19:15:00Z","v":1639,"vw":134.350833},{"c":134.105,"h":134.6,"l":134.105,"n":121,"o":134.6,"t":"2026-10-16T19:25:00Z","v":2293,"vw":134.358506},{"c":134.14,"h":134.14,"l":133.72,"n":80,"o":134.11,"t":"2026-10-16T19:30:00Z","v":1595,"vw":134.028563},{"c":133.82,"h":133.82,"l":133.81,"n":20,"o":133.82,"t":"2026-10-16T19:35:00Z","v":725,"vw":133.817},{"c":133.61,"h":133.8,"l":133.61,"n":154,"o":133.8,"t":"2026-10-16T19:40:00Z","v":2243,"vw":133.715833},{"c":133.97,"h":134.03,"l":133.76,"n":155,"o":133.76,"t":"2026-10-16T19:45:00Z","v":3254,"vw":133.908461},{"c":133.63,"h":133.955,"l":133.48,"n":285,"o":133.955,"t":"2026-10-16T19:50:00Z","v":6798,"vw":133.797553},{"c":133.47,"h":133.73,"l":133.035,"n":662,"o":133.73,"t":"2026-10-16T19:55:00Z","v":16257,"vw":133.310621},{"c":133.37,"h":133.38,"l":133.37,"n":42,"o":133.38,"t":"2026-10-16T20:00:00Z","v":55661,"vw":133.370087},{"c":136.58,"h":136.73,"l":135.05,"n":30,"o":136.73,"t":"2026-10-19T13:30:00Z","v":1472,"vw":136.509401},{"c":136,"h":136,"l":136,"n":7,"o":136,"t":"2026-10-19T13:35:00Z","v":210,"vw":136},{"c":135.71,"h":135.71,"l":135.71,"n":7,"o":135.71,"t":"2026-10-19T13:45:00Z","v":107,"vw":135.71},{"c":135.01,"h":135.01,"l":135.01,"n":20,"o":135.01,"t":"2026-10-19T13:50:00Z","v":170,"vw":135.01},{"c":134.825,"h":134.825,"l":134.52,"n":51,"o":134.54,"t":"2026-10-19T13:55:00Z","v":766,"vw":134.623174},{"c":135.035,"h":135.035,"l":134.935,"n":22,"o":134.935,"t":"2026-10-19T14:00:00Z","v":474,"vw":134.976152},{"c":134.97,"h":134.97,"l":134.97,"n":6,"o":134.97,"t":"2026-10-19T14:10:00Z","v":230,"vw":134.97},{"c":134.89,"h":134.89,"l":134.89,"n":58,"o":134.89,"t":"2026-10-19T14:25:00Z","v":1300,"vw":134.89},{"c":135.105,"h":135.105,"l":135.105,"n":4,"o":135.105,"t":"2026-10-19T14:30:00Z","v":104,"vw":135.105},{"c":135.02,"h":135.02,"l":134.95,"n":35,"o":134.95,"t":"2026-10-19T14:35:00Z","v":661,"vw":134.978},{"c":135.03,"h":135.03,"l":134.51,"n":41,"o":134.53,"t":"2026-10-19T14:40:00Z","v":1010,"vw":134.695},{"c":135.18,"h":135.18,"l":135.18,"n":19,"o":135.18,"t":"2026-10-19T14:45:00Z","v":254,"vw":135.18},{"c":135.21,"h":135.21,"l":135.21,"n":5,"o":135.21,"t":"2026-10-19T14:50:00Z","v":107,"vw":135.21},{"c":136.24,"h":136.24,"l":135.8,"n":91,"o":135.8,"t":"2026-10-19T15:05:00Z","v":2557,"vw":135.960507},{"c":135.895,"h":135.895,"l":135.73,"n":39,"o":135.73,"t":"2026-10-19T15:10:00Z","v":476,"vw":135.8125},{"c":136.32,"h":136.32,"l":135.89,"n":28,"o":135.89,"t":"2026-10-19T15:15:00Z","v":636,"vw":136.00913},{"c":136.515,"h":136.515,"l":136.515,"n":20,"o":136.515,"t":"2026-10-19T15:20:00Z","v":377,"vw":136.515},{"c":136.585,"h":136.84,"l":136.55,"n":45,"o":136.84,"t":"2026-10-19T15:25:00Z","v":1077,"vw":136.668728},{"c":136.52,"h":136.52,"l":136.5,"n":23,"o":136.5,"t":"2026-10-19T15:30:00Z","v":322,"vw":136.51},{"c":136.875,"h":136.875,"l":136.875,"n":9,"o":136.875,"t":"2026-10-19T15:35:00Z","v":132,"vw":136.875},{"c":136.875,"h":136.875,"l":136.875,"n":8,"o":136.875,"t":"2026-10-19T15:40:00Z","v":311,"vw":136.875},{"c":136.89,"h":137.14,"l":136.87,"n":24,"o":136.87,"t":"2026-10-19T15:50:00Z","v":696,"vw":136.918333},{"c":136.28,"h":136.605,"l":136.25,"n":90,"o":136.51,"t":"2026-10-19T15:55:00Z","v":5630,"vw":136.523585},{"c":136.08,"h":136.525,"l":136.08,"n":31,"o":136.525,"t":"2026-10-19T16:00:00Z","v":817,"vw":136.237},{"c":136.08,"h":136.08,"l":136.08,"n":6,"o":136.08,"t":"2026-10-19T16:10:00Z","v":123,"vw":136.08},{"c":136.08,"h":136.08,"l":136.08,"n":11,"o":136.08,"t":"2026-10-19T16:15:00Z","v":177,"vw":136.08},{"c":135.855,"h":135.855,"l":135.855,"n":6,"o":135.855,"t":"2026-10-19T16:20:00Z","v":234,"vw":135.855},{"c":135.89,"h":135.89,"l":135.89,"n":12,"o":135.89,"t":"2026-10-19T16:25:00Z","v":268,"vw":135.89},{"c":135.6,"h":135.6,"l":135.6,"n":34,"o":135.6,"t":"2026-10-19T16:30:00Z","v":844,"vw":135.6},{"c":136,"h":136,"l":136,"n":39,"o":136,"t":"2026-10-19T16:40:00Z","v":898,"vw":136},{"c":135.95,"h":135.955,"l":135.95,"n":13,"o":135.955,"t":"2026-10-19T16:45:00Z","v":412,"vw":135.953333},{"c":135.985,"h":135.985,"l":135.985,"n":13,"o":135.985,"t":"2026-10-19T16:50:00Z","v":202,"vw":135.985},{"c":136.03,"h":136.07,"l":135.85,"n":17,"o":135.92,"t":"2026-10-19T16:55:00Z","v":796,"vw":135.982857},{"c":135.86,"h":135.86,"l":135.86,"n":26,"o":135.86,"t":"2026-10-19T17:00:00Z","v":743,"vw":135.86},{"c":135.67,"h":135.83,"l":135.67,"n":22,"o":135.83,"t":"2026-10-19T17:10:00Z","v":738,"vw":135.75},{"c":135.99,"h":135.99,"l":135.98,"n":26,"o":135.98,"t":"2026-10-19T17:15:00Z","v":356,"vw":135.985},{"c":135.76,"h":135.77,"l":135.68,"n":46,"o":135.77,"t":"2026-10-19T17:20:00Z","v":987,"vw":135.7425},{"c":136.02,"h":136.02,"l":135.85,"n":12,"o":135.85,"t":"2026-10-19T17:25:00Z","v":1078,"vw":135.975472},{"c":135.52,"h":135.52,"l":135.52,"n":40,"o":135.52,"t":"2026-10-19T17:35:00Z","v":530,"vw":135.52},{"c":135.56,"h":135.56,"l":135.56,"n":12,"o":135.56,"t":"2026-10-19T17:40:00Z","v":150,"vw":135.56},{"c":135.16,"h":135.16,"l":135.16,"n":21,"o":135.16,"t":"2026-10-19T17:45:00Z","v":716,"vw":135.16},{"c":135.08,"h":135.08,"l":134.97,"n":22,"o":134.97,"t":"2026-10-19T17:55:00Z","v":384,"vw":135.043333},{"c":135.07,"h":135.48,"l":135.07,"n":63,"o":135.48,"t":"2026-10-19T18:00:00Z","v":806,"vw":135.275},{"c":135.36,"h":135.36,"l":135.36,"n":13,"o":135.36,"t":"2026-10-19T18:10:00Z","v":293,"vw":135.36},{"c":135.09,"h":135.35,"l":135.09,"n":38,"o":135.35,"t":"2026-10-19T18:15:00Z","v":742,"vw":135.238889},{"c":135.11,"h":135.11,"l":135.11,"n":15,"o":135.11,"t":"2026-10-19T18:20:00Z","v":267,"vw":135.11},{"c":134.87,"h":134.87,"l":134.87,"n":13,"o":134.87,"t":"2026-10-19T18:25:00Z","v":245,"vw":134.87},{"c":135.105,"h":135.105,"l":135.035,"n":29,"o":135.04,"t":"2026-10-19T18:30:00Z","v":674,"vw":135.05},{"c":135.09,"h":135.185,"l":135.09,"n":112,"o":135.1,"t":"2026-10-19T18:35:00Z","v":1567,"vw":135.12125},{"c":135.13,"h":135.13,"l":135.13,"n":20,"o":135.13,"t":"2026-10-19T18:45:00Z","v":472,"vw":135.13},{"c":135.06,"h":135.076,"l":135.06,"n":28,"o":135.06,"t":"2026-10-19T18:50:00Z","v":1200,"vw":135.068793},{"c":135.12,"h":135.12,"l":135.12,"n":13,"o":135.12,"t":"2026-10-19T18:55:00Z","v":340,"vw":135.12},{"c":135.07,"h":135.13,"l":135.07,"n":32,"o":135.13,"t":"2026-10-19T19:00:00Z","v":1203,"vw":135.093284},{"c":135.09,"h":135.09,"l":135.085,"n":19,"o":135.085,"t":"2026-10-19T19:05:00Z","v":326,"vw":135.0875},{"c":135.055,"h":135.055,"l":135.055,"n":12,"o":135.055,"t":"2026-10-19T19:10:00Z","v":206,"vw":135.055},{"c":135.57,"h":135.67,"l":135.57,"n":141,"o":135.58,"t":"2026-10-19T19:20:00Z","v":2529,"vw":135.628182},{"c":135.84,"h":135.84,"l":135.84,"n":60,"o":135.84,"t":"2026-10-19T19:35:00Z","v":780,"vw":135.84},{"c":135.87,"h":135.9,"l":135.85,"n":164,"o":135.85,"t":"2026-10-19T19:40:00Z","v":2260,"vw":135.871667},{"c":135.67,"h":135.74,"l":135.62,"n":75,"o":135.74,"t":"2026-10-19T19:45:00Z","v":1961,"vw":135.665},{"c":135.12,"h":135.51,"l":134.94,"n":183,"o":135.51,"t":"2026-10-19T19:50:00Z","v":2864,"vw":135.132162},{"c":134.74,"h":134.93,"l":134.28,"n":697,"o":134.905,"t":"2026-10-19T19:55:00Z","v":14242,"vw":134.56749},{"c":134.74,"h":134.74,"l":134.74,"n":43,"o":134.74,"t":"2026-10-19T20:00:00Z","v":35769,"vw":134.74},{"c":134.2,"h":134.2,"l":134.2,"n":4,"o":134.2,"t":"2026-10-20T10:05:00Z","v":337,"vw":134.2},{"c":133.12,"h":135.08,"l":133.12,"n":9,"o":135.08,"t":"2026-10-20T13:30:00Z","v":1596,"vw":133.244051},{"c":132.22,"h":132.22,"l":130.905,"n":566,"o":131.825,"t":"2026-10-20T13:35:00Z","v":5932,"vw":131.565405},{"c":131.58,"h":131.58,"l":131.58,"n":10,"o":131.58,"t":"2026-10-20T13:40:00Z","v":114,"vw":131.58},{"c":131.225,"h":131.42,"l":131.225,"n":21,"o":131.42,"t":"2026-10-20T13:45:00Z","v":1275,"vw":131.361894},{"c":132.02,"h":132.02,"l":131.9,"n":24,"o":131.92,"t":"2026-10-20T13:50:00Z","v":480,"vw":131.946667},{"c":131.97,"h":132.17,"l":131.83,"n":71,"o":132.16,"t":"2026-10-20T13:55:00Z","v":3113,"vw":132.1222},{"c":132.53,"h":133.42,"l":132.49,"n":45,"o":132.6,"t":"2026-10-20T14:00:00Z","v":749,"vw":132.702932},{"c":133.57,"h":133.8,"l":133.195,"n":72,"o":133.25,"t":"2026-10-20T14:05:00Z","v":2296,"vw":133.611228},{"c":134.14,"h":134.14,"l":132.845,"n":75,"o":133.58,"t":"2026-10-20T14:10:00Z","v":3847,"vw":133.209017},{"c":135.04,"h":135.04,"l":133.605,"n":28,"o":134.14,"t":"2026-10-20T14:15:00Z","v":928,"vw":134.008382},{"c":136.25,"h":136.25,"l":136.24,"n":56,"o":136.25,"t":"2026-10-20T14:25:00Z","v":1538,"vw":136.248889},{"c":135.555,"h":136.61,"l":135.4,"n":473,"o":136.61,"t":"2026-10-20T14:30:00Z","v":11615,"vw":135.905809},{"c":135.25,"h":135.82,"l":135.25,"n":34,"o":135.82,"t":"2026-10-20T14:35:00Z","v":443,"vw":135.473101},{"c":136.19,"h":136.19,"l":136.19,"n":12,"o":136.19,"t":"2026-10-20T14:40:00Z","v":257,"vw":136.19},{"c":135.93,"h":135.93,"l":135.93,"n":18,"o":135.93,"t":"2026-10-20T14:45:00Z","v":480,"vw":135.93},{"c":135.85,"h":135.85,"l":135.85,"n":13,"o":135.85,"t":"2026-10-20T14:50:00Z","v":153,"vw":135.85},{"c":136.06,"h":136.156,"l":136.035,"n":47,"o":136.035,"t":"2026-10-20T14:55:00Z","v":1171,"vw":136.055938},{"c":136.5,"h":136.5,"l":136.5,"n":14,"o":136.5,"t":"2026-10-20T15:00:00Z","v":155,"vw":136.5},{"c":135.69,"h":135.69,"l":135.69,"n":44,"o":135.69,"t":"2026-10-20T15:05:00Z","v":806,"vw":135.69},{"c":135.27,"h":135.38,"l":135.175,"n":80,"o":135.375,"t":"2026-10-20T15:10:00Z","v":3415,"vw":135.310638},{"c":136.43,"h":136.43,"l":135.69,"n":46,"o":135.69,"t":"2026-10-20T15:15:00Z","v":768,"vw":136.18},{"c":136.4,"h":136.4,"l":136.4,"n":8,"o":136.4,"t":"2026-10-20T15:20:00Z","v":136,"vw":136.4},{"c":135.58,"h":136.4,"l":135.06,"n":45,"o":135.06,"t":"2026-10-20T15:30:00Z","v":1028,"vw":135.84},{"c":135.25,"h":135.555,"l":135.25,"n":20,"o":135.555,"t":"2026-10-20T15:35:00Z","v":374,"vw":135.395238},{"c":135.595,"h":135.67,"l":135.435,"n":81,"o":135.435,"t":"2026-10-20T15:40:00Z","v":824,"vw":135.566667},{"c":135.3,"h":135.3,"l":135.3,"n":15,"o":135.3,"t":"2026-10-20T16:20:00Z","v":174,"vw":135.3},{"c":136.03,"h":136.03,"l":135.7,"n":39,"o":135.7,"t":"2026-10-20T16:25:00Z","v":899,"vw":135.865},{"c":136.09,"h":136.09,"l":136.09,"n":5,"o":136.09,"t":"2026-10-20T16:30:00Z","v":105,"vw":136.09},{"c":136.43,"h":136.43,"l":136.1966,"n":9,"o":136.1966,"t":"2026-10-20T16:45:00Z","v":444,"vw":136.255989},{"c":135.66,"h":135.66,"l":135.66,"n":38,"o":135.66,"t":"2026-10-20T16:50:00Z","v":589,"vw":135.66},{"c":135.67,"h":135.67,"l":135.67,"n":10,"o":135.67,"t":"2026-10-20T17:00:00Z","v":115,"vw":135.67},{"c":136.16,"h":136.16,"l":135.59,"n":72,"o":135.59,"t":"2026-10-20T17:15:00Z","v":1624,"vw":135.78},{"c":135.72,"h":135.72,"l":135.72,"n":7,"o":135.72,"t":"2026-10-20T17:35:00Z","v":151,"vw":135.72},{"c":136.41,"h":136.41,"l":136.41,"n":4,"o":136.41,"t":"2026-10-20T17:45:00Z","v":104,"vw":136.41},{"c":136.28,"h":136.3,"l":136.11,"n":34,"o":136.16,"t":"2026-10-20T17:50:00Z","v":851,"vw":136.205673},{"c":136.34,"h":136.34,"l":136.34,"n":12,"o":136.34,"t":"2026-10-20T18:00:00Z","v":196,"vw":136.34},{"c":136.84,"h":136.84,"l":136.22,"n":108,"o":136.345,"t":"2026-10-20T18:05:00Z","v":3581,"vw":136.42981},{"c":136.98,"h":137.18,"l":136.83,"n":146,"o":136.84,"t":"2026-10-20T18:10:00Z","v":2237,"vw":136.934},{"c":137.04,"h":137.3,"l":137.04,"n":143,"o":137.19,"t":"2026-10-20T18:20:00Z","v":5489,"vw":137.286769},{"c":137.255,"h":137.255,"l":137.21,"n":26,"o":137.21,"t":"2026-10-20T18:25:00Z","v":322,"vw":137.2325},{"c":137.71,"h":137.71,"l":137.36,"n":64,"o":137.37,"t":"2026-10-20T18:30:00Z","v":1597,"vw":137.466585},{"c":137.52,"h":137.54,"l":137.52,"n":30,"o":137.54,"t":"2026-10-20T18:35:00Z","v":513,"vw":137.53},{"c":136.89,"h":137.4125,"l":136.89,"n":35,"o":137.3975,"t":"2026-10-20T18:40:00Z","v":716,"vw":137.2075},{"c":137.14,"h":137.14,"l":137.03,"n":62,"o":137.04,"t":"2026-10-20T18:45:00Z","v":1224,"vw":137.053889},{"c":137.35,"h":137.35,"l":137.35,"n":10,"o":137.35,"t":"2026-10-20T18:55:00Z","v":122,"vw":137.35},{"c":136.97,"h":137.03,"l":136.81,"n":184,"o":137.02,"t":"2026-10-20T19:00:00Z","v":5403,"vw":136.984498},{"c":137.22,"h":137.22,"l":137.22,"n":36,"o":137.22,"t":"2026-10-20T19:05:00Z","v":554,"vw":137.22},{"c":136.7775,"h":137.36,"l":136.73,"n":197,"o":137.36,"t":"2026-10-20T19:20:00Z","v":6120,"vw":136.972522},{"c":137.32,"h":137.32,"l":137.11,"n":141,"o":137.22,"t":"2026-10-20T19:25:00Z","v":2730,"vw":137.218783},{"c":137.15,"h":137.15,"l":137,"n":92,"o":137.05,"t":"2026-10-20T19:30:00Z","v":2692,"vw":137.015958},{"c":137.205,"h":137.43,"l":136.84,"n":172,"o":136.91,"t":"2026-10-20T19:35:00Z","v":9881,"vw":137.010279},{"c":137.44,"h":137.44,"l":137.44,"n":69,"o":137.44,"t":"2026-10-20T19:40:00Z","v":824,"vw":137.44},{"c":137.105,"h":137.67,"l":136.47,"n":342,"o":137.67,"t":"2026-10-20T19:45:00Z","v":13208,"vw":136.980432},{"c":137,"h":137.11,"l":137,"n":110,"o":137.11,"t":"2026-10-20T19:50:00Z","v":2442,"vw":137.054335},{"c":136.83,"h":137.2,"l":136.25,"n":646,"o":137,"t":"2026-10-20T19:55:00Z","v":29172,"vw":136.726166},{"c":136.81,"h":136.81,"l":136.81,"n":33,"o":136.81,"t":"2026-10-20T20:00:00Z","v":59353,"vw":136.81},{"c":137.8,"h":137.8,"l":137.8,"n":24,"o":137.8,"t":"2026-10-20T21:15:00Z","v":520,"vw":137.8},{"c":137.55,"h":137.55,"l":137.55,"n":1,"o":137.55,"t":"2026-10-20T21:25:00Z","v":494,"vw":137.55},{"c":139.35,"h":140.8,"l":138.65,"n":660,"o":139.63,"t":"2026-10-21T13:30:00Z","v":22799,"vw":139.28238},{"c":138.57,"h":140,"l":138.57,"n":326,"o":139.31,"t":"2026-10-21T13:35:00Z","v":7309,"vw":139.319503},{"c":138.026,"h":138.026,"l":138.026,"n":7,"o":138.026,"t":"2026-10-21T13:45:00Z","v":201,"vw":138.026},{"c":138.795,"h":138.795,"l":138.795,"n":16,"o":138.795,"t":"2026-10-21T13:50:00Z","v":720,"vw":138.795},{"c":138.84,"h":138.84,"l":138.84,"n":18,"o":138.84,"t":"2026-10-21T13:55:00Z","v":560,"vw":138.84},{"c":138.47,"h":138.55,"l":138.47,"n":36,"o":138.55,"t":"2026-10-21T14:05:00Z","v":518,"vw":138.516667},{"c":138.77,"h":138.77,"l":138.425,"n":25,"o":138.445,"t":"2026-10-21T14:10:00Z","v":921,"vw":138.51557},{"c":138.63,"h":138.84,"l":138.55,"n":69,"o":138.84,"t":"2026-10-21T14:15:00Z","v":1368,"vw":138.74039},{"c":138.98,"h":138.98,"l":138.96,"n":34,"o":138.96,"t":"2026-10-21T14:30:00Z","v":836,"vw":138.965},{"c":138.615,"h":138.615,"l":138.615,"n":14,"o":138.615,"t":"2026-10-21T14:35:00Z","v":337,"vw":138.615},{"c":138.58,"h":138.6,"l":138.58,"n":24,"o":138.6,"t":"2026-10-21T14:40:00Z","v":468,"vw":138.593333},{"c":139.19,"h":139.19,"l":139.19,"n":5,"o":139.19,"t":"2026-10-21T14:50:00Z","v":139,"vw":139.19},{"c":138.32,"h":138.71,"l":138.27,"n":26,"o":138.71,"t":"2026-10-21T14:55:00Z","v":574,"vw":138.491279},{"c":138.2,"h":138.25,"l":138.2,"n":57,"o":138.25,"t":"2026-10-21T15:00:00Z","v":1222,"vw":138.222},{"c":138.195,"h":138.195,"l":138.195,"n":6,"o":138.195,"t":"2026-10-21T15:15:00Z","v":138,"vw":138.195},{"c":138.09,"h":138.09,"l":138.09,"n":64,"o":138.09,"t":"2026-10-21T15:20:00Z","v":608,"vw":138.09},{"c":138.45,"h":138.45,"l":138.34,"n":54,"o":138.34,"t":"2026-10-21T15:25:00Z","v":1314,"vw":138.402147},{"c":138.45,"h":138.45,"l":138.45,"n":11,"o":138.45,"t":"2026-10-21T16:05:00Z","v":235,"vw":138.45},{"c":139.02,"h":139.02,"l":138.595,"n":70,"o":138.595,"t":"2026-10-21T16:10:00Z","v":2969,"vw":138.871784},{"c":139.28,"h":139.28,"l":138.76,"n":25,"o":138.76,"t":"2026-10-21T16:20:00Z","v":508,"vw":139},{"c":138.805,"h":138.805,"l":138.805,"n":24,"o":138.805,"t":"2026-10-21T16:25:00Z","v":481,"vw":138.805},{"c":139.69,"h":139.69,"l":138.935,"n":141,"o":138.935,"t":"2026-10-21T16:35:00Z","v":2176,"vw":139.207262},{"c":139.29,"h":139.63,"l":139.2725,"n":95,"o":139.43,"t":"2026-10-21T16:40:00Z","v":2646,"vw":139.418621},{"c":139.8727,"h":139.8727,"l":139.3,"n":43,"o":139.3,"t":"2026-10-21T16:45:00Z","v":1479,"vw":139.471067},{"c":139.88,"h":139.88,"l":139.79,"n":22,"o":139.79,"t":"2026-10-21T16:50:00Z","v":754,"vw":139.855},{"c":139.62,"h":139.62,"l":139.45,"n":16,"o":139.45,"t":"2026-10-21T17:00:00Z","v":422,"vw":139.535},{"c":139.93,"h":139.93,"l":139.93,"n":11,"o":139.93,"t":"2026-10-21T17:05:00Z","v":173,"vw":139.93},{"c":140.12,"h":140.12,"l":139.93,"n":40,"o":139.93,"t":"2026-10-21T17:15:00Z","v":1033,"vw":139.971667},{"c":140.44,"h":140.44,"l":140.44,"n":11,"o":140.44,"t":"2026-10-21T17:20:00Z","v":214,"vw":140.44},{"c":140.43,"h":140.43,"l":140.43,"n":18,"o":140.43,"t":"2026-10-21T17:30:00Z","v":492,"vw":140.43},{"c":140.56,"h":140.56,"l":140.56,"n":26,"o":140.56,"t":"2026-10-21T17:35:00Z","v":346,"vw":140.56},{"c":140.72,"h":140.72,"l":140.7,"n":44,"o":140.7,"t":"2026-10-21T17:40:00Z","v":611,"vw":140.71},{"c":140.635,"h":140.635,"l":140.635,"n":8,"o":140.635,"t":"2026-10-21T17:45:00Z","v":350,"vw":140.635},{"c":141.22,"h":141.22,"l":140.93,"n":51,"o":140.98,"t":"2026-10-21T17:50:00Z","v":1938,"vw":141.01},{"c":140.94,"h":140.94,"l":140.94,"n":7,"o":140.94,"t":"2026-10-21T17:55:00Z","v":154,"vw":140.94},{"c":140.62,"h":140.7,"l":140.62,"n":33,"o":140.7,"t":"2026-10-21T18:00:00Z","v":629,"vw":140.66},{"c":141.06,"h":141.06,"l":141.06,"n":19,"o":141.06,"t":"2026-10-21T18:05:00Z","v":616,"vw":141.06},{"c":140.945,"h":140.945,"l":140.945,"n":4,"o":140.945,"t":"2026-10-21T18:10:00Z","v":445,"vw":140.945},{"c":140.925,"h":140.925,"l":140.75,"n":15,"o":140.75,"t":"2026-10-21T18:20:00Z","v":466,"vw":140.876791},{"c":141.13,"h":141.28,"l":140.905,"n":96,"o":140.905,"t":"2026-10-21T18:40:00Z","v":2960,"vw":141.114178},{"c":140.995,"h":141.03,"l":140.92,"n":79,"o":140.96,"t":"2026-10-21T18:45:00Z","v":1932,"vw":140.98947},{"c":139.89,"h":139.89,"l":139.36,"n":66,"o":139.36,"t":"2026-10-21T19:00:00Z","v":1336,"vw":139.784},{"c":140.09,"h":140.09,"l":139.995,"n":68,"o":140.005,"t":"2026-10-21T19:10:00Z","v":1236,"vw":140.023751},{"c":140.31,"h":140.31,"l":140.21,"n":58,"o":140.21,"t":"2026-10-21T19:15:00Z","v":927,"vw":140.243333},{"c":140.215,"h":140.215,"l":140.215,"n":33,"o":140.215,"t":"2026-10-21T19:20:00Z","v":456,"vw":140.215},{"c":140.855,"h":140.855,"l":140.56,"n":109,"o":140.56,"t":"2026-10-21T19:25:00Z","v":1818,"vw":140.651667},{"c":140.46,"h":140.645,"l":140.46,"n":40,"o":140.645,"t":"2026-10-21T19:30:00Z","v":619,"vw":140.5525},{"c":140.93,"h":140.93,"l":140.93,"n":24,"o":140.93,"t":"2026-10-21T19:35:00Z","v":378,"vw":140.93},{"c":140.28,"h":140.725,"l":140.28,"n":118,"o":140.725,"t":"2026-10-21T19:40:00Z","v":3546,"vw":140.579206},{"c":140.16,"h":140.75,"l":139.92,"n":261,"o":140.465,"t":"2026-10-21T19:45:00Z","v":10941,"vw":140.199464},{"c":139.475,"h":139.8,"l":139.475,"n":115,"o":139.66,"t":"2026-10-21T19:50:00Z","v":5789,"vw":139.535718},{"c":140.51,"h":141.19,"l":139.25,"n":942,"o":139.57,"t":"2026-10-21T19:55:00Z","v":40960,"vw":140.148044},{"c":140.51,"h":140.51,"l":140.51,"n":31,"o":140.51,"t":"2026-10-21T20:00:00Z","v":51417,"vw":140.51},{"c":137.1,"h":137.1,"l":137.1,"n":5,"o":137.1,"t":"2026-10-22T09:10:00Z","v":307,"vw":137.1},{"c":135.72,"h":137.3,"l":135.72,"n":45,"o":136.15,"t":"2026-10-22T13:30:00Z","v":2951,"vw":136.163362},{"c":134.9,"h":135.585,"l":134.9,"n":34,"o":135.22,"t":"2026-10-22T13:35:00Z","v":1099,"vw":135.235},{"c":134.035,"h":134.75,"l":133.76,"n":32,"o":134.75,"t":"2026-10-22T13:40:00Z","v":895,"vw":134.1975},{"c":134.145,"h":134.145,"l":134.145,"n":7,"o":134.145,"t":"2026-10-22T13:45:00Z","v":152,"vw":134.145},{"c":133.82,"h":133.98,"l":133.82,"n":10,"o":133.98,"t":"2026-10-22T13:50:00Z","v":315,"vw":133.873333},{"c":134.59,"h":135.115,"l":134.59,"n":18,"o":134.65,"t":"2026-10-22T13:55:00Z","v":1070,"vw":135.006685},{"c":135.115,"h":135.115,"l":135.115,"n":16,"o":135.115,"t":"2026-10-22T14:00:00Z","v":278,"vw":135.115},{"c":132.85,"h":133.3,"l":132.85,"n":180,"o":133.05,"t":"2026-10-22T14:05:00Z","v":2788,"vw":133.07424},{"c":132.78,"h":132.94,"l":132.55,"n":113,"o":132.55,"t":"2026-10-22T14:10:00Z","v":2842,"vw":132.74907},{"c":132.29,"h":132.29,"l":131.98,"n":41,"o":132.29,"t":"2026-10-22T14:15:00Z","v":900,"vw":132.183333},{"c":131.5,"h":132.29,"l":131.38,"n":58,"o":132.29,"t":"2026-10-22T14:20:00Z","v":1122,"vw":131.57},{"c":130.22,"h":131.16,"l":130.22,"n":70,"o":130.8,"t":"2026-10-22T14:25:00Z","v":3454,"vw":130.851482},{"c":130.4,"h":130.665,"l":129.74,"n":180,"o":130.05,"t":"2026-10-22T14:30:00Z","v":4492,"vw":130.110417},{"c":130.125,"h":130.6,"l":129.89,"n":34,"o":130.6,"t":"2026-10-22T14:35:00Z","v":1176,"vw":130.156667},{"c":130.6,"h":130.64,"l":130.6,"n":30,"o":130.64,"t":"2026-10-22T14:40:00Z","v":577,"vw":130.61},{"c":130.085,"h":130.59,"l":129.77,"n":42,"o":130.41,"t":"2026-10-22T14:45:00Z","v":1229,"vw":130.143275},{"c":129.2,"h":130.02,"l":129.2,"n":66,"o":129.475,"t":"2026-10-22T14:50:00Z","v":1464,"vw":129.733571},{"c":129.4,"h":129.4,"l":128.85,"n":31,"o":129.195,"t":"2026-10-22T14:55:00Z","v":1442,"vw":129.23875},{"c":127.06,"h":129.215,"l":127.06,"n":128,"o":128.87,"t":"2026-10-22T15:00:00Z","v":6572,"vw":128.317496},{"c":127.62,"h":127.665,"l":127.57,"n":25,"o":127.665,"t":"2026-10-22T15:05:00Z","v":781,"vw":127.629281},{"c":127.24,"h":127.595,"l":127,"n":35,"o":127.595,"t":"2026-10-22T15:10:00Z","v":1034,"vw":127.33224},{"c":128.085,"h":128.13,"l":128.075,"n":84,"o":128.13,"t":"2026-10-22T15:15:00Z","v":1843,"vw":128.100933},{"c":127.925,"h":128.085,"l":127.925,"n":34,"o":128.085,"t":"2026-10-22T15:20:00Z","v":1154,"vw":128.064639},{"c":127.675,"h":127.675,"l":127.675,"n":7,"o":127.675,"t":"2026-10-22T15:25:00Z","v":121,"vw":127.675},{"c":127.67,"h":127.82,"l":127.67,"n":8,"o":127.82,"t":"2026-10-22T15:30:00Z","v":257,"vw":127.745},{"c":128.195,"h":128.195,"l":128.13,"n":38,"o":128.13,"t":"2026-10-22T15:35:00Z","v":757,"vw":128.171},{"c":128.235,"h":128.355,"l":128.15,"n":57,"o":128.1775,"t":"2026-10-22T15:40:00Z","v":3702,"vw":128.203779},{"c":128.53,"h":128.89,"l":128.53,"n":39,"o":128.83,"t":"2026-10-22T15:45:00Z","v":1021,"vw":128.678671},{"c":128.975,"h":129.055,"l":128.9,"n":61,"o":128.9,"t":"2026-10-22T15:50:00Z","v":1738,"vw":128.978759},{"c":128.85,"h":129.12,"l":128.845,"n":56,"o":128.98,"t":"2026-10-22T15:55:00Z","v":2530,"vw":129.006389},{"c":128.64,"h":129,"l":128.64,"n":55,"o":129,"t":"2026-10-22T16:00:00Z","v":1180,"vw":128.887586},{"c":129.51,"h":129.51,"l":128.61,"n":102,"o":128.61,"t":"2026-10-22T16:05:00Z","v":3273,"vw":129.102308},{"c":129.075,"h":129.075,"l":129.045,"n":46,"o":129.045,"t":"2026-10-22T16:10:00Z","v":1628,"vw":129.063571},{"c":128.75,"h":128.77,"l":128.75,"n":43,"o":128.77,"t":"2026-10-22T16:15:00Z","v":1417,"vw":128.759677},{"c":129.185,"h":129.525,"l":128.84,"n":879,"o":129.14,"t":"2026-10-22T16:20:00Z","v":77077,"vw":129.169384},{"c":129.355,"h":129.425,"l":129.07,"n":149,"o":129.22,"t":"2026-10-22T16:25:00Z","v":11585,"vw":129.246071},{"c":129.345,"h":129.345,"l":129.03,"n":48,"o":129.04,"t":"2026-10-22T16:30:00Z","v":1131,"vw":129.219839},{"c":129.29,"h":129.355,"l":129.04,"n":59,"o":129.355,"t":"2026-10-22T16:35:00Z","v":1613,"vw":129.198125},{"c":128.935,"h":129.29,"l":128.78,"n":125,"o":129.035,"t":"2026-10-22T16:40:00Z","v":3873,"vw":128.97987},{"c":128.53,"h":128.935,"l":128.53,"n":55,"o":128.935,"t":"2026-10-22T16:45:00Z","v":2086,"vw":128.814808},{"c":128.96,"h":128.96,"l":128.53,"n":47,"o":128.53,"t":"2026-10-22T16:50:00Z","v":1184,"vw":128.907778},{"c":129.435,"h":129.46,"l":129.13,"n":68,"o":129.43,"t":"2026-10-22T16:55:00Z","v":1293,"vw":129.390833},{"c":129.105,"h":129.5,"l":129.105,"n":31,"o":129.5,"t":"2026-10-22T17:00:00Z","v":461,"vw":129.3025},{"c":129.125,"h":129.125,"l":129.125,"n":27,"o":129.125,"t":"2026-10-22T17:05:00Z","v":306,"vw":129.125},{"c":129.88,"h":129.88,"l":128.285,"n":208,"o":129.13,"t":"2026-10-22T17:10:00Z","v":9694,"vw":128.697553},{"c":129.44,"h":129.56,"l":129.23,"n":41,"o":129.28,"t":"2026-10-22T17:15:00Z","v":1221,"vw":129.377151},{"c":129.25,"h":129.25,"l":129.25,"n":18,"o":129.25,"t":"2026-10-22T17:20:00Z","v":394,"vw":129.25},{"c":128.98,"h":129.66,"l":128.98,"n":13,"o":129.66,"t":"2026-10-22T17:30:00Z","v":3877,"vw":129.356185},{"c":129.84,"h":129.84,"l":129.84,"n":7,"o":129.84,"t":"2026-10-22T17:35:00Z","v":106,"vw":129.84},{"c":129.12,"h":129.12,"l":128.95,"n":39,"o":128.95,"t":"2026-10-22T17:40:00Z","v":1096,"vw":129.049167},{"c":128.91,"h":129.15,"l":128.39,"n":160,"o":128.4,"t":"2026-10-22T17:50:00Z","v":3733,"vw":128.974524},{"c":128.675,"h":128.675,"l":128.675,"n":10,"o":128.675,"t":"2026-10-22T17:55:00Z","v":181,"vw":128.675},{"c":127.88,"h":128.1,"l":127.72,"n":47,"o":128.1,"t":"2026-10-22T18:00:00Z","v":875,"vw":127.8575},{"c":128.095,"h":128.095,"l":127.9,"n":37,"o":127.9,"t":"2026-10-22T18:05:00Z","v":922,"vw":128.060769},{"c":128.3312,"h":128.3312,"l":128.3312,"n":8,"o":128.3312,"t":"2026-10-22T18:10:00Z","v":183,"vw":128.3312},{"c":128.05,"h":128.05,"l":128.05,"n":13,"o":128.05,"t":"2026-10-22T18:20:00Z","v":383,"vw":128.05},{"c":128.35,"h":128.62,"l":128.13,"n":26,"o":128.62,"t":"2026-10-22T18:25:00Z","v":460,"vw":128.366667},{"c":128.55,"h":128.56,"l":128.33,"n":31,"o":128.33,"t":"2026-10-22T18:30:00Z","v":849,"vw":128.4975},{"c":128.52,"h":128.6,"l":128.3425,"n":55,"o":128.3425,"t":"2026-10-22T18:35:00Z","v":738,"vw":128.495625},{"c":128.16,"h":128.6375,"l":128.16,"n":39,"o":128.61,"t":"2026-10-22T18:55:00Z","v":737,"vw":128.49625},{"c":127.85,"h":127.85,"l":127.85,"n":64,"o":127.85,"t":"2026-10-22T19:00:00Z","v":1269,"vw":127.85},{"c":128.1,"h":128.1,"l":127.5772,"n":53,"o":127.75,"t":"2026-10-22T19:10:00Z","v":899,"vw":127.86894},{"c":127.685,"h":127.8,"l":127.685,"n":51,"o":127.8,"t":"2026-10-22T19:15:00Z","v":1444,"vw":127.766429},{"c":127.905,"h":128.16,"l":127.8925,"n":40,"o":128.16,"t":"2026-10-22T19:20:00Z","v":877,"vw":128.083929},{"c":127.37,"h":127.8699,"l":127.36,"n":104,"o":127.8,"t":"2026-10-22T19:30:00Z","v":2274,"vw":127.509992},{"c":127.87,"h":127.87,"l":127.2,"n":102,"o":127.81,"t":"2026-10-22T19:35:00Z","v":2768,"vw":127.689861},{"c":127.67,"h":127.89,"l":127.67,"n":51,"o":127.89,"t":"2026-10-22T19:40:00Z","v":850,"vw":127.78},{"c":127.94,"h":127.94,"l":127.47,"n":129,"o":127.47,"t":"2026-10-22T19:45:00Z","v":2634,"vw":127.838889},{"c":128.4,"h":128.4,"l":128.12,"n":243,"o":128.26,"t":"2026-10-22T19:50:00Z","v":6905,"vw":128.290548},{"c":128.89,"h":129.05,"l":128.17,"n":784,"o":128.52,"t":"2026-10-22T19:55:00Z","v":20589,"vw":128.640397},{"c":128.89,"h":128.89,"l":128.89,"n":21,"o":128.89,"t":"2026-10-22T20:00:00Z","v":39655,"vw":128.89}],"history":[{"c":102.39,"h":104.9662,"l":101.82,"n":3934,"o":104.41,"t":"2024-10-21T04:00:00Z","v":102052,"vw":102.453413},{"c":100.63,"h":103.23,"l":99.94,"n":3948,"o":101.95,"t":"2024-10-22T04:00:00Z","v":101621,"vw":100.940126},{"c":100.65,"h":100.87,"l":99.26,"n":4144,"o":100.63,"t":"2024-10-23T04:00:00Z","v":94133,"vw":100.384729},{"c":99.5,"h":102.225,"l":98.986,"n":7485,"o":101.63,"t":"2024-10-24T04:00:00Z","v":259458,"vw":100.026455},{"c":101.32,"h":103.8981,"l":96.1,"n":9317,"o":96.1,"t":"2024-10-25T04:00:00Z","v":244188,"vw":101.081899},{"c":102.9,"h":104.15,"l":101.17,"n":7164,"o":101.76,"t":"2024-10-28T04:00:00Z","v":179284,"vw":102.90587},{"c":103.55,"h":104.22,"l":101.84,"n":4929,"o":102.64,"t":"2024-10-29T04:00:00Z","v":126156,"vw":103.473562},{"c":104.34,"h":106.29,"l":103.47,"n":4847,"o":103.47,"t":"2024-10-30T04:00:00Z","v":96390,"vw":104.557615},{"c":100.28,"h":105.17,"l":100.21,"n":5910,"o":104.8,"t":"2024-10-31T04:00:00Z","v":169667,"vw":101.0175},{"c":102.75,"h":102.77,"l":99.21,"n":5682,"o":100.34,"t":"2024-11-01T04:00:00Z","v":127540,"vw":101.845771},{"c":101.87,"h":104.595,"l":101.56,"n":4395,"o":102.48,"t":"2024-11-04T05:00:00Z","v":132663,"vw":102.441296},{"c":103.82,"h":104.02,"l":101.16,"n":4516,"o":101.16,"t":"2024-11-05T05:00:00Z","v":129550,"vw":103.067637},{"c":112.62,"h":114.05,"l":108.04,"n":10105,"o":109.72,"t":"2024-11-06T05:00:00Z","v":238222,"vw":112.494386},{"c":111.98,"h":113.29,"l":110.8294,"n":5641,"o":112.71,"t":"2024-11-07T05:00:00Z","v":120471,"vw":112.126625},{"c":108.91,"h":112.135,"l":108.035,"n":4912,"o":111.93,"t":"2024-11-08T05:00:00Z","v":119234,"vw":109.135681},{"c":106.55,"h":109.6798,"l":106.3304,"n":5718,"o":109.24,"t":"2024-11-11T05:00:00Z","v":176627,"vw":107.504004},{"c":102.83,"h":106.76,"l":102.82,"n":4266,"o":106.31,"t":"2024-11-12T05:00:00Z","v":108837,"vw":103.792662},{"c":103.61,"h":104.595,"l":102.4889,"n":3032,"o":103.36,"t":"2024-11-13T05:00:00Z","v":89281,"vw":103.794467},{"c":104.01,"h":104.4,"l":101.63,"n":4904,"o":104.4,"t":"2024-11-14T05:00:00Z","v":237005,"vw":103.385694},{"c":103.64,"h":104.7,"l":102.18,"n":3847,"o":104.7,"t":"2024-11-15T05:00:00Z","v":115006,"vw":103.466866},{"c":103.57,"h":104.73,"l":102.54,"n":4570,"o":103.56,"t":"2024-11-18T05:00:00Z","v":131639,"vw":103.443089},{"c":101,"h":103.38,"l":100.0801,"n":4421,"o":102.07,"t":"2024-11-19T05:00:00Z","v":151253,"vw":101.247595},{"c":102.58,"h":102.865,"l":100.02,"n":4290,"o":100.22,"t":"2024-11-20T05:00:00Z","v":90448,"vw":102.174917},{"c":104.75,"h":105.44,"l":102.51,"n":3317,"o":103.72,"t":"2024-11-21T05:00:00Z","v":69565,"vw":104.467082},{"c":105.94,"h":106.6,"l":105,"n":3076,"o":105.79,"t":"2024-11-22T05:00:00Z","v":87267,"vw":105.820275},{"c":106.86,"h":110.77,"l":106.71,"n":5880,"o":106.71,"t":"2024-11-25T05:00:00Z","v":234610,"vw":107.869216},{"c":103.11,"h":106.21,"l":102.93,"n":3513,"o":106.21,"t":"2024-11-26T05:00:00Z","v":76852,"vw":103.776297},{"c":102.94,"h":105.37,"l":102.59,"n":3465,"o":103.17,"t":"2024-11-27T05:00:00Z","v":69285,"vw":102.980765},{"c":103.58,"h":103.79,"l":102.2134,"n":1577,"o":103.5,"t":"2024-11-29T05:00:00Z","v":40351,"vw":103.372056},{"c":106.08,"h":107.35,"l":104,"n":6836,"o":104.14,"t":"2024-12-02T05:00:00Z","v":308933,"vw":106.037649},{"c":105.43,"h":106.265,"l":103.635,"n":3803,"o":106.25,"t":"2024-12-03T05:00:00Z","v":109823,"vw":105.189016},{"c":107.15,"h":107.47,"l":106,"n":3971,"o":106,"t":"2024-12-04T05:00:00Z","v":139212,"vw":106.960604},{"c":105.01,"h":107.51,"l":104.125,"n":2797,"o":107.51,"t":"2024-12-05T05:00:00Z","v":80455,"vw":104.969576},{"c":104.92,"h":106.41,"l":103.68,"n":4317,"o":105.73,"t":"2024-12-06T05:00:00Z","v":104397,"vw":104.737544},{"c":108.9,"h":111.39,"l":106.24,"n":4960,"o":106.24,"t":"2024-12-09T05:00:00Z","v":105385,"vw":109.250133},{"c":107.41,"h":109.37,"l":105.335,"n":4871,"o":108.57,"t":"2024-12-10T05:00:00Z","v":97809,"vw":107.72762},{"c":106.3,"h":108.78,"l":105.8037,"n":3745,"o":107.72,"t":"2024-12-11T05:00:00Z","v":87087,"vw":106.664911},{"c":106.71,"h":108.73,"l":105,"n":3667,"o":105.94,"t":"2024-12-12T05:00:00Z","v":122822,"vw":106.515216},{"c":104.89,"h":106.47,"l":103.02,"n":3604,"o":106.01,"t":"2024-12-13T05:00:00Z","v":156717,"vw":104.61089},{"c":105.41,"h":106.05,"l":103.4222,"n":3812,"o":104.54,"t":"2024-12-16T05:00:00Z","v":84373,"vw":105.239425},{"c":104.05,"h":105.08,"l":103.32,"n":3618,"o":104.62,"t":"2024-12-17T05:00:00Z","v":101843,"vw":104.125683},{"c":101.16,"h":106.25,"l":100.39,"n":4096,"o":104.98,"t":"2024-12-18T05:00:00Z","v":116936,"vw":102.254906},{"c":101.46,"h":103.04,"l":100.465,"n":5117,"o":102.1,"t":"2024-12-19T05:00:00Z","v":153311,"vw":101.374889},{"c":99.95,"h":103.29,"l":99.39,"n":4850,"o":100.22,"t":"2024-12-20T05:00:00Z","v":497086,"vw":100.334009},{"c":101.19,"h":103.575,"l":99.645,"n":4250,"o":99.9,"t":"2024-12-23T05:00:00Z","v":100492,"vw":101.319826},{"c":102.78,"h":102.94,"l":100.53,"n":1709,"o":100.74,"t":"2024-12-24T05:00:00Z","v":39224,"vw":101.939616},{"c":104.06,"h":104.58,"l":101.74,"n":3690,"o":102.77,"t":"2024-12-26T05:00:00Z","v":96071,"vw":103.642844},{"c":104.52,"h":110,"l":103.15,"n":5251,"o":103.5,"t":"2024-12-27T05:00:00Z","v":134114,"vw":105.941557},{"c":102.56,"h":104.7,"l":101.49,"n":4610,"o":103.63,"t":"2024-12-30T05:00:00Z","v":98695,"vw":102.726024},{"c":101.61,"h":104.0175,"l":101.21,"n":4680,"o":102.7,"t":"2024-12-31T05:00:00Z","v":122597,"vw":102.056445},{"c":98.9,"h":102.61,"l":98.28,"n":4192,"o":101.7,"t":"2025-01-02T05:00:00Z","v":103133,"vw":99.619951},{"c":100.75,"h":101.03,"l":98.5,"n":3085,"o":99.32,"t":"2025-01-03T05:00:00Z","v":126870,"vw":100.256358},{"c":102.68,"h":106.12,"l":101.29,"n":4018,"o":101.29,"t":"2025-01-06T05:00:00Z","v":133755,"vw":103.458067},{"c":100.95,"h":103.35,"l":100.405,"n":3732,"o":102.69,"t":"2025-01-07T05:00:00Z","v":91854,"vw":101.174053},{"c":98.43,"h":99.97,"l":97.04,"n":3159,"o":99.8,"t":"2025-01-08T05:00:00Z","v":85927,"vw":98.384135},{"c":95.39,"h":96.95,"l":94.09,"n":4023,"o":96.46,"t":"2025-01-10T05:00:00Z","v":115668,"vw":95.570392},{"c":94.78,"h":95.8599,"l":94.16,"n":4593,"o":94.8,"t":"2025-01-13T05:00:00Z","v":146865,"vw":94.953897},{"c":95.01,"h":95.925,"l":93.81,"n":4099,"o":94.87,"t":"2025-01-14T05:00:00Z","v":97198,"vw":94.8024},{"c":95.92,"h":97.295,"l":95.5,"n":3687,"o":97.03,"t":"2025-01-15T05:00:00Z","v":83886,"vw":96.15654},{"c":95.68,"h":96.125,"l":94.48,"n":3751,"o":95.6,"t":"2025-01-16T05:00:00Z","v":73179,"vw":95.537197},{"c":95.77,"h":97.2,"l":95.315,"n":3929,"o":96.78,"t":"2025-01-17T05:00:00Z","v":94464,"vw":96.162233},{"c":97.93,"h":98.88,"l":95.54,"n":2957,"o":96.15,"t":"2025-01-21T05:00:00Z","v":73345,"vw":97.792234},{"c":98.52,"h":99.44,"l":97.73,"n":3950,"o":97.73,"t":"2025-01-22T05:00:00Z","v":129692,"vw":98.494547},{"c":97.4,"h":98.85,"l":95.71,"n":4697,"o":97.92,"t":"2025-01-23T05:00:00Z","v":138088,"vw":97.068942},{"c":99.86,"h":100.15,"l":96.7,"n":3795,"o":96.7,"t":"2025-01-24T05:00:00Z","v":100074,"vw":99.105628},{"c":97.36,"h":99.63,"l":96.48,"n":4479,"o":99.05,"t":"2025-01-27T05:00:00Z","v":101881,"vw":97.663626},{"c":96.86,"h":97.6011,"l":94.796,"n":3889,"o":96.88,"t":"2025-01-28T05:00:00Z","v":66251,"vw":96.844398},{"c":93.79,"h":96.465,"l":93.6,"n":4505,"o":96.12,"t":"2025-01-29T05:00:00Z","v":101676,"vw":94.550307},{"c":93.89,"h":95.225,"l":93.53,"n":5859,"o":94.03,"t":"2025-01-30T05:00:00Z","v":138988,"vw":94.340445},{"c":93.05,"h":94.94,"l":92.58,"n":6980,"o":94.1,"t":"2025-01-31T05:00:00Z","v":238419,"vw":93.416587},{"c":88.35,"h":91,"l":87.27,"n":7832,"o":91,"t":"2025-02-03T05:00:00Z","v":174355,"vw":88.889184},{"c":89.31,"h":89.92,"l":87.61,"n":4036,"o":87.95,"t":"2025-02-04T05:00:00Z","v":112101,"vw":89.153192},{"c":90.62,"h":90.83,"l":88.37,"n":3621,"o":89.22,"t":"2025-02-05T05:00:00Z","v":94351,"vw":90.265065},{"c":90.35,"h":91.24,"l":90.03,"n":3832,"o":90.86,"t":"2025-02-06T05:00:00Z","v":97528,"vw":90.481143},{"c":88.01,"h":90.6,"l":86.52,"n":5126,"o":90.6,"t":"2025-02-07T05:00:00Z","v":118132,"vw":87.842598},{"c":88.5,"h":89.155,"l":87.5294,"n":4392,"o":88.39,"t":"2025-02-10T05:00:00Z","v":78798,"vw":88.567509},{"c":88.24,"h":89.49,"l":87.78,"n":3855,"o":87.86,"t":"2025-02-11T05:00:00Z","v":118547,"vw":88.533646},{"c":87.16,"h":87.87,"l":85.0169,"n":5938,"o":86.98,"t":"2025-02-12T05:00:00Z","v":221245,"vw":86.114015},{"c":89.16,"h":89.235,"l":87.16,"n":4634,"o":88.12,"t":"2025-02-13T05:00:00Z","v":112880,"vw":88.601654},{"c":89.34,"h":89.74,"l":87.17,"n":5368,"o":89.18,"t":"2025-02-14T05:00:00Z","v":182716,"vw":88.340566},{"c":90.79,"h":91.26,"l":87.84,"n":5178,"o":89.48,"t":"2025-02-18T05:00:00Z","v":150802,"vw":90.211375},{"c":89.88,"h":90.88,"l":89.01,"n":9565,"o":90,"t":"2025-02-19T05:00:00Z","v":285129,"vw":89.703822},{"c":89.59,"h":98.61,"l":88.05,"n":11344,"o":88.05,"t":"2025-02-20T05:00:00Z","v":318271,"vw":91.852804},{"c":85.87,"h":90.4,"l":84.75,"n":9571,"o":90.4,"t":"2025-02-21T05:00:00Z","v":227608,"vw":86.712782},{"c":85.97,"h":89.87,"l":85.86,"n":8022,"o":86.98,"t":"2025-02-24T05:00:00Z","v":216410,"vw":87.200881},{"c":85.68,"h":87.26,"l":84.705,"n":6828,"o":85.77,"t":"2025-02-25T05:00:00Z","v":209466,"vw":85.858772},{"c":85.25,"h":86.21,"l":84.53,"n":4830,"o":85.84,"t":"2025-02-26T05:00:00Z","v":112395,"vw":85.166322},{"c":80.87,"h":85.25,"l":80.53,"n":7167,"o":84.93,"t":"2025-02-27T05:00:00Z","v":196636,"vw":81.690128},{"c":79.94,"h":82.815,"l":79.45,"n":8558,"o":80.8,"t":"2025-02-28T05:00:00Z","v":262789,"vw":80.362854},{"c":74.17,"h":80.27,"l":73.8525,"n":8025,"o":80.27,"t":"2025-03-03T05:00:00Z","v":272486,"vw":75.631861},{"c":75.22,"h":75.8,"l":71.86,"n":8115,"o":73.66,"t":"2025-03-04T05:00:00Z","v":257617,"vw":74.536785},{"c":77.77,"h":78.565,"l":76,"n":5923,"o":76,"t":"2025-03-05T05:00:00Z","v":170119,"vw":77.773748},{"c":77.19,"h":77.8,"l":75.34,"n":6161,"o":76.75,"t":"2025-03-06T05:00:00Z","v":194096,"vw":77.050196},{"c":76.88,"h":78.0799,"l":76.12,"n":5243,"o":76.93,"t":"2025-03-07T05:00:00Z","v":147560,"vw":77.167818},{"c":75.52,"h":77.57,"l":74.5395,"n":5730,"o":75.86,"t":"2025-03-10T04:00:00Z","v":164929,"vw":75.725166},{"c":76.08,"h":76.632,"l":73.8,"n":7083,"o":75.7,"t":"2025-03-11T04:00:00Z","v":155722,"vw":75.39351},{"c":74.43,"h":76.96,"l":74.13,"n":6428,"o":76.17,"t":"2025-03-12T04:00:00Z","v":200737,"vw":75.084839},{"c":72.66,"h":75.31,"l":71.63,"n":7704,"o":74.98,"t":"2025-03-13T04:00:00Z","v":237816,"vw":72.957112},{"c":78.39,"h":78.44,"l":73.6,"n":10100,"o":74.34,"t":"2025-03-14T04:00:00Z","v":300015,"vw":77.402138},{"c":78.46,"h":79.7,"l":76.89,"n":7426,"o":77.69,"t":"2025-03-17T04:00:00Z","v":239315,"vw":78.036337},{"c":77.79,"h":80.03,"l":76.74,"n":7556,"o":77.95,"t":"2025-03-18T04:00:00Z","v":300160,"vw":78.551973},{"c":75.1,"h":78.21,"l":74.55,"n":6499,"o":78.21,"t":"2025-03-19T04:00:00Z","v":227404,"vw":75.497055},{"c":74.53,"h":76.78,"l":74.23,"n":6683,"o":74.52,"t":"2025-03-20T04:00:00Z","v":177377,"vw":75.372333},{"c":72.24,"h":74.13,"l":71.95,"n":7244,"o":73.35,"t":"2025-03-21T04:00:00Z","v":437165,"vw":72.518436},{"c":73.26,"h":74.54,"l":72.83,"n":6547,"o":73.57,"t":"2025-03-24T04:00:00Z","v":208038,"vw":73.47198},{"c":70.82,"h":73.475,"l":70.66,"n":7032,"o":73.15,"t":"2025-03-25T04:00:00Z","v":253300,"vw":71.197064},{"c":70.15,"h":71.735,"l":68.87,"n":10442,"o":70.87,"t":"2025-03-26T04:00:00Z","v":479225,"vw":70.212349},{"c":70.82,"h":71.325,"l":68.255,"n":6476,"o":70.1,"t":"2025-03-27T04:00:00Z","v":209927,"vw":70.509682},{"c":67.58,"h":70.6481,"l":67.4,"n":4358,"o":70.51,"t":"2025-03-28T04:00:00Z","v":163500,"vw":68.152462},{"c":67.53,"h":68.2699,"l":65.7,"n":6970,"o":67.75,"t":"2025-03-31T04:00:00Z","v":298820,"vw":67.505239},{"c":67.21,"h":69.23,"l":66.4163,"n":7357,"o":67.25,"t":"2025-04-01T04:00:00Z","v":268590,"vw":67.419141},{"c":69.49,"h":69.64,"l":66.27,"n":6769,"o":66.27,"t":"2025-04-02T04:00:00Z","v":204837,"vw":68.545005},{"c":61.71,"h":66.11,"l":60.72,"n":9981,"o":65.925,"t":"2025-04-03T04:00:00Z","v":389601,"vw":62.70798},{"c":60.92,"h":61.335,"l":56.13,"n":12279,"o":58.97,"t":"2025-04-04T04:00:00Z","v":504483,"vw":59.172729},{"c":62.86,"h":64.665,"l":56.91,"n":13405,"o":58.09,"t":"2025-04-07T04:00:00Z","v":619674,"vw":61.653571},{"c":58.09,"h":65.44,"l":56.9798,"n":9810,"o":65.1,"t":"2025-04-08T04:00:00Z","v":373099,"vw":59.863761},{"c":61.92,"h":64.56,"l":56.45,"n":12429,"o":57.32,"t":"2025-04-09T04:00:00Z","v":715045,"vw":61.215285},{"c":55.23,"h":59.905,"l":54.08,"n":12260,"o":59.84,"t":"2025-04-10T04:00:00Z","v":408226,"vw":55.640738},{"c":56.24,"h":56.56,"l":53.05,"n":9498,"o":55.37,"t":"2025-04-11T04:00:00Z","v":355880,"vw":55.327334},{"c":55.7,"h":57.93,"l":54.6,"n":7656,"o":57.93,"t":"2025-04-14T04:00:00Z","v":301724,"vw":55.760978},{"c":54.2,"h":55.71,"l":53.81,"n":8590,"o":55.19,"t":"2025-04-15T04:00:00Z","v":325646,"vw":54.361936},{"c":52.69,"h":53.68,"l":51.43,"n":9910,"o":53.68,"t":"2025-04-16T04:00:00Z","v":378643,"vw":52.426602},{"c":53.92,"h":54.16,"l":52.3,"n":9469,"o":52.57,"t":"2025-04-17T04:00:00Z","v":376814,"vw":53.581872},{"c":54.05,"h":54.77,"l":52.19,"n":9397,"o":53,"t":"2025-04-21T04:00:00Z","v":473254,"vw":53.886182},{"c":55.23,"h":55.51,"l":53.96,"n":8799,"o":54.8,"t":"2025-04-22T04:00:00Z","v":457156,"vw":54.955438},{"c":55.06,"h":58.15,"l":54.78,"n":8988,"o":57.72,"t":"2025-04-23T04:00:00Z","v":362818,"vw":55.668719},{"c":57.05,"h":57.14,"l":54.75,"n":11258,"o":55.11,"t":"2025-04-24T04:00:00Z","v":500142,"vw":56.118596},{"c":57.41,"h":57.71,"l":56.14,"n":6310,"o":56.45,"t":"2025-04-25T04:00:00Z","v":187566,"vw":57.164589},{"c":57.7,"h":57.925,"l":56.7586,"n":8300,"o":56.95,"t":"2025-04-28T04:00:00Z","v":273336,"vw":57.421601},{"c":59.43,"h":59.73,"l":56.94,"n":11306,"o":57.57,"t":"2025-04-29T04:00:00Z","v":404668,"vw":58.673872},{"c":61.81,"h":62.665,"l":59.37,"n":14910,"o":61.73,"t":"2025-04-30T04:00:00Z","v":603746,"vw":61.307888},{"c":63.7,"h":63.8,"l":60.9,"n":10281,"o":62.18,"t":"2025-05-01T04:00:00Z","v":390906,"vw":63.162105},{"c":63.98,"h":66.64,"l":63.94,"n":10717,"o":65.25,"t":"2025-05-02T04:00:00Z","v":317383,"vw":64.866343},{"c":62.32,"h":63.96,"l":62.3,"n":7873,"o":63.49,"t":"2025-05-05T04:00:00Z","v":283352,"vw":63.193663},{"c":62.92,"h":63.775,"l":61.39,"n":7798,"o":61.39,"t":"2025-05-06T04:00:00Z","v":365222,"vw":62.904239},{"c":63.6,"h":64.025,"l":62.74,"n":8703,"o":63.47,"t":"2025-05-07T04:00:00Z","v":408014,"vw":63.50784},{"c":65.38,"h":65.965,"l":63.725,"n":7477,"o":64.59,"t":"2025-05-08T04:00:00Z","v":306437,"vw":64.997654},{"c":65.98,"h":66.12,"l":65.05,"n":5587,"o":65.41,"t":"2025-05-09T04:00:00Z","v":194111,"vw":65.804021},{"c":70.26,"h":70.84,"l":69.03,"n":7011,"o":69.45,"t":"2025-05-12T04:00:00Z","v":210920,"vw":70.150049},{"c":71,"h":71.1,"l":70,"n":6738,"o":70.72,"t":"2025-05-13T04:00:00Z","v":188722,"vw":70.660055},{"c":69.92,"h":71.27,"l":69.74,"n":7069,"o":70.84,"t":"2025-05-14T04:00:00Z","v":189441,"vw":70.204595},{"c":69.77,"h":70.465,"l":69.035,"n":7090,"o":69.42,"t":"2025-05-15T04:00:00Z","v":223292,"vw":69.844388},{"c":69.86,"h":70.39,"l":69.11,"n":5071,"o":69.69,"t":"2025-05-16T04:00:00Z","v":153294,"vw":69.858824},{"c":68.49,"h":68.82,"l":67.73,"n":5049,"o":68.16,"t":"2025-05-19T04:00:00Z","v":121272,"vw":68.464888},{"c":68.55,"h":68.8635,"l":68.06,"n":3783,"o":68.3,"t":"2025-05-20T04:00:00Z","v":106774,"vw":68.504158},{"c":66.63,"h":68.44,"l":66.2316,"n":4596,"o":67.45,"t":"2025-05-21T04:00:00Z","v":136816,"vw":66.956579},{"c":67.05,"h":67.51,"l":65.825,"n":4553,"o":66.31,"t":"2025-05-22T04:00:00Z","v":108230,"vw":66.961226},{"c":65.41,"h":65.93,"l":65.19,"n":4215,"o":65.44,"t":"2025-05-23T04:00:00Z","v":117025,"vw":65.486397},{"c":67.99,"h":68.215,"l":66.13,"n":4840,"o":66.83,"t":"2025-05-27T04:00:00Z","v":139627,"vw":67.875834},{"c":66.55,"h":67.99,"l":66.55,"n":5053,"o":67.99,"t":"2025-05-28T04:00:00Z","v":146927,"vw":67.066894},{"c":67.33,"h":67.68,"l":66.23,"n":4903,"o":67.45,"t":"2025-05-29T04:00:00Z","v":137390,"vw":67.231585},{"c":66.57,"h":67.15,"l":66.06,"n":4574,"o":66.74,"t":"2025-05-30T04:00:00Z","v":179933,"vw":66.634837},{"c":65.74,"h":66.42,"l":65.0936,"n":4953,"o":65.73,"t":"2025-06-02T04:00:00Z","v":151965,"vw":65.908304},{"c":67.39,"h":67.58,"l":65.745,"n":4468,"o":65.78,"t":"2025-06-03T04:00:00Z","v":91440,"vw":67.173865},{"c":67.34,"h":67.77,"l":66.95,"n":4508,"o":67.12,"t":"2025-06-04T04:00:00Z","v":95521,"vw":67.381302},{"c":66.46,"h":67.345,"l":65.78,"n":8746,"o":67.31,"t":"2025-06-05T04:00:00Z","v":409216,"vw":66.577047},{"c":67.01,"h":68.175,"l":66.32,"n":5318,"o":67.87,"t":"2025-06-06T04:00:00Z","v":169394,"vw":66.912202},{"c":69.2,"h":69.93,"l":67.2137,"n":6294,"o":67.85,"t":"2025-06-09T04:00:00Z","v":174104,"vw":68.636087},{"c":70.56,"h":71.275,"l":69.365,"n":5055,"o":70,"t":"2025-06-10T04:00:00Z","v":130407,"vw":70.602066},{"c":71.02,"h":71.56,"l":70.57,"n":5417,"o":71.19,"t":"2025-06-11T04:00:00Z","v":170433,"vw":71.125029},{"c":70.35,"h":70.865,"l":69.93,"n":6016,"o":69.93,"t":"2025-06-12T04:00:00Z","v":168656,"vw":70.392234},{"c":68.26,"h":70.5,"l":67.86,"n":9496,"o":70.25,"t":"2025-06-13T04:00:00Z","v":254747,"vw":68.760857},{"c":69.85,"h":70.24,"l":68.56,"n":6411,"o":68.98,"t":"2025-06-16T04:00:00Z","v":207863,"vw":69.640412},{"c":67.71,"h":69.965,"l":67.67,"n":4708,"o":69.55,"t":"2025-06-17T04:00:00Z","v":137600,"vw":68.294403},{"c":68.22,"h":69.2,"l":67.5883,"n":6245,"o":67.61,"t":"2025-06-18T04:00:00Z","v":190583,"vw":68.431801},{"c":66.99,"h":68.79,"l":66.3819,"n":5054,"o":68.79,"t":"2025-06-20T04:00:00Z","v":217094,"vw":67.25828},{"c":67.65,"h":67.86,"l":65.396,"n":4430,"o":66.6,"t":"2025-06-23T04:00:00Z","v":97854,"vw":67.411796},{"c":68.79,"h":69.81,"l":68.08,"n":5189,"o":68.48,"t":"2025-06-24T04:00:00Z","v":126147,"vw":69.113445},{"c":68.45,"h":69.105,"l":67.83,"n":4310,"o":69.03,"t":"2025-06-25T04:00:00Z","v":86204,"vw":68.510569},{"c":69.17,"h":69.4,"l":68.54,"n":4063,"o":68.68,"t":"2025-06-26T04:00:00Z","v":96407,"vw":69.018545},{"c":68.55,"h":69.78,"l":67.84,"n":3884,"o":69.32,"t":"2025-06-27T04:00:00Z","v":145036,"vw":68.548868},{"c":68.48,"h":69.075,"l":68.23,"n":4889,"o":68.65,"t":"2025-06-30T04:00:00Z","v":113594,"vw":68.539433},{"c":71.1,"h":72.83,"l":68.02,"n":6715,"o":68.06,"t":"2025-07-01T04:00:00Z","v":160398,"vw":71.144026},{"c":73.35,"h":73.59,"l":70.374,"n":4856,"o":71.6,"t":"2025-07-02T04:00:00Z","v":137079,"vw":72.985596},{"c":73.44,"h":74.17,"l":72.445,"n":3103,"o":74.1,"t":"2025-07-03T04:00:00Z","v":90346,"vw":73.318009},{"c":71,"h":73.365,"l":70.87,"n":4224,"o":72.53,"t":"2025-07-07T04:00:00Z","v":106245,"vw":71.3707},{"c":73.16,"h":74.095,"l":71.85,"n":4733,"o":71.85,"t":"2025-07-08T04:00:00Z","v":95997,"vw":73.189569},{"c":73.42,"h":73.56,"l":71.36,"n":3581,"o":72.94,"t":"2025-07-09T04:00:00Z","v":102560,"vw":72.874448},{"c":73.69,"h":74.9999,"l":73.39,"n":3430,"o":73.7,"t":"2025-07-10T04:00:00Z","v":98300,"vw":73.860571},{"c":73.27,"h":73.68,"l":72.12,"n":3896,"o":73.02,"t":"2025-07-11T04:00:00Z","v":99544,"vw":73.112936},{"c":67.82,"h":71.87,"l":65.95,"n":9657,"o":71.26,"t":"2025-07-14T04:00:00Z","v":435499,"vw":67.741666},{"c":65.64,"h":68.92,"l":64.94,"n":7336,"o":68.92,"t":"2025-07-15T04:00:00Z","v":297587,"vw":66.57362},{"c":65.76,"h":66.725,"l":64.59,"n":5748,"o":66.1,"t":"2025-07-16T04:00:00Z","v":223382,"vw":65.621557},{"c":66.5,"h":67.17,"l":66,"n":5834,"o":66,"t":"2025-07-17T04:00:00Z","v":334812,"vw":66.612761},{"c":65.5,"h":67.12,"l":64.815,"n":8285,"o":67.12,"t":"2025-07-18T04:00:00Z","v":357794,"vw":65.420966},{"c":64.78,"h":66.4675,"l":64.69,"n":6450,"o":66.17,"t":"2025-07-21T04:00:00Z","v":201665,"vw":65.261975},{"c":67.12,"h":67.96,"l":64.81,"n":6878,"o":64.81,"t":"2025-07-22T04:00:00Z","v":220356,"vw":66.609193},{"c":67.56,"h":68.655,"l":66.935,"n":4608,"o":68.19,"t":"2025-07-23T04:00:00Z","v":141667,"vw":67.723562},{"c":65.5,"h":67.2225,"l":65.25,"n":4592,"o":66.88,"t":"2025-07-24T04:00:00Z","v":121685,"vw":65.959301},{"c":65.28,"h":65.84,"l":64.85,"n":6322,"o":65.84,"t":"2025-07-25T04:00:00Z","v":153203,"vw":65.21147},{"c":66.15,"h":66.765,"l":64.455,"n":9248,"o":65.69,"t":"2025-07-28T04:00:00Z","v":576295,"vw":65.803327},{"c":66.41,"h":67.065,"l":66,"n":7758,"o":66.14,"t":"2025-07-29T04:00:00Z","v":368738,"vw":66.390963},{"c":66.4,"h":68.89,"l":66.135,"n":9270,"o":66.41,"t":"2025-07-30T04:00:00Z","v":385977,"vw":67.222015},{"c":65.58,"h":67.02,"l":64.99,"n":9755,"o":65.31,"t":"2025-07-31T04:00:00Z","v":395925,"vw":66.037721},{"c":67.3,"h":67.39,"l":61.165,"n":20098,"o":66.27,"t":"2025-08-01T04:00:00Z","v":880824,"vw":64.734335},{"c":69.67,"h":69.71,"l":66.97,"n":10311,"o":67.49,"t":"2025-08-04T04:00:00Z","v":286250,"vw":69.084644},{"c":71.3,"h":71.42,"l":68.76,"n":11166,"o":70.04,"t":"2025-08-05T04:00:00Z","v":427173,"vw":70.964961},{"c":70.51,"h":72.4,"l":69.595,"n":12188,"o":71.45,"t":"2025-08-06T04:00:00Z","v":519112,"vw":71.086609},{"c":72.19,"h":76.89,"l":72.08,"n":11695,"o":76,"t":"2025-08-07T04:00:00Z","v":397184,"vw":73.80937},{"c":70.21,"h":72.8799,"l":69.318,"n":9757,"o":71.99,"t":"2025-08-08T04:00:00Z","v":330639,"vw":70.300814},{"c":69.85,"h":71.29,"l":69.61,"n":6727,"o":70.45,"t":"2025-08-11T04:00:00Z","v":200950,"vw":70.35107},{"c":74.85,"h":74.915,"l":70.12,"n":7063,"o":70.12,"t":"2025-08-12T04:00:00Z","v":208814,"vw":74.231826},{"c":77.95,"h":78.22,"l":74.41,"n":8573,"o":74.92,"t":"2025-08-13T04:00:00Z","v":238630,"vw":77.012749},{"c":76.52,"h":76.8,"l":73.975,"n":10365,"o":75.89,"t":"2025-08-14T04:00:00Z","v":461695,"vw":76.274231},{"c":76.64,"h":77.13,"l":75.53,"n":7359,"o":76.72,"t":"2025-08-15T04:00:00Z","v":209141,"vw":76.602942},{"c":75.78,"h":77.6,"l":75.68,"n":7045,"o":76.92,"t":"2025-08-18T04:00:00Z","v":213987,"vw":76.454776},{"c":76.91,"h":77.87,"l":75.97,"n":7349,"o":76.3,"t":"2025-08-19T04:00:00Z","v":244357,"vw":76.755056},{"c":74.01,"h":77.285,"l":73.34,"n":7052,"o":76.23,"t":"2025-08-20T04:00:00Z","v":215020,"vw":74.621391},{"c":74.77,"h":75.105,"l":72.49,"n":5842,"o":73.5,"t":"2025-08-21T04:00:00Z","v":154998,"vw":74.360005},{"c":79.54,"h":80.1,"l":75.14,"n":8372,"o":75.14,"t":"2025-08-22T04:00:00Z","v":291307,"vw":79.087094},{"c":78.51,"h":79.42,"l":77.81,"n":8821,"o":79.32,"t":"2025-08-25T04:00:00Z","v":217341,"vw":78.754809},{"c":79.37,"h":80.52,"l":78.38,"n":7107,"o":78.46,"t":"2025-08-26T04:00:00Z","v":257075,"vw":79.551749},{"c":79.45,"h":80,"l":78.56,"n":6067,"o":78.88,"t":"2025-08-27T04:00:00Z","v":174127,"vw":79.150422},{"c":78.41,"h":79.8,"l":78.355,"n":6741,"o":79.8,"t":"2025-08-28T04:00:00Z","v":154367,"vw":78.863093},{"c":78.46,"h":79.56,"l":77.85,"n":7277,"o":78.59,"t":"2025-08-29T04:00:00Z","v":250762,"vw":78.595876},{"c":77.37,"h":78.385,"l":76.3,"n":7793,"o":77.19,"t":"2025-09-02T04:00:00Z","v":212490,"vw":77.328082},{"c":76.92,"h":78.09,"l":76.42,"n":7733,"o":76.83,"t":"2025-09-03T04:00:00Z","v":218130,"vw":77.125402},{"c":79.73,"h":80.23,"l":76.655,"n":8597,"o":77.57,"t":"2025-09-04T04:00:00Z","v":249086,"vw":79.063007},{"c":78.76,"h":81.3668,"l":78.49,"n":5681,"o":80.09,"t":"2025-09-05T04:00:00Z","v":158697,"vw":79.15779},{"c":78.45,"h":79.22,"l":77.515,"n":6971,"o":78.91,"t":"2025-09-08T04:00:00Z","v":189901,"vw":78.464078},{"c":79.38,"h":79.63,"l":77,"n":6523,"o":77.99,"t":"2025-09-09T04:00:00Z","v":168248,"vw":78.669697},{"c":79.35,"h":80.495,"l":78.745,"n":5355,"o":79.82,"t":"2025-09-10T04:00:00Z","v":127341,"vw":79.373035},{"c":83.94,"h":84.29,"l":79.52,"n":8767,"o":79.63,"t":"2025-09-11T04:00:00Z","v":374934,"vw":83.282002},{"c":81,"h":83.4,"l":80.85,"n":9725,"o":83.4,"t":"2025-09-12T04:00:00Z","v":333851,"vw":81.885526},{"c":81.64,"h":82.92,"l":80.162,"n":5235,"o":81.07,"t":"2025-09-15T04:00:00Z","v":162371,"vw":81.436625},{"c":82.11,"h":82.5,"l":80.79,"n":4967,"o":81.78,"t":"2025-09-16T04:00:00Z","v":151100,"vw":81.951485},{"c":81.84,"h":82.96,"l":80.45,"n":7477,"o":82.12,"t":"2025-09-17T04:00:00Z","v":217776,"vw":81.514718},{"c":83.49,"h":84.67,"l":82.86,"n":5551,"o":83.21,"t":"2025-09-18T04:00:00Z","v":166272,"vw":83.617901},{"c":81.75,"h":84.125,"l":81.205,"n":5486,"o":83.41,"t":"2025-09-19T04:00:00Z","v":315263,"vw":81.970812},{"c":81.55,"h":82.09,"l":81.045,"n":4753,"o":82.09,"t":"2025-09-22T04:00:00Z","v":196657,"vw":81.615265},{"c":78.33,"h":83.58,"l":78.32,"n":4338,"o":82.64,"t":"2025-09-23T04:00:00Z","v":133809,"vw":79.586926},{"c":79.71,"h":80.28,"l":78.4,"n":6200,"o":78.4,"t":"2025-09-24T04:00:00Z","v":186084,"vw":79.584943},{"c":78.93,"h":79.6308,"l":77.82,"n":5947,"o":78.95,"t":"2025-09-25T04:00:00Z","v":165742,"vw":78.853171},{"c":80.04,"h":80.35,"l":78.57,"n":5121,"o":78.57,"t":"2025-09-26T04:00:00Z","v":131951,"vw":79.678976},{"c":80.25,"h":80.79,"l":79.23,"n":6532,"o":80.36,"t":"2025-09-29T04:00:00Z","v":222779,"vw":80.120154},{"c":80.46,"h":80.8,"l":79.19,"n":4393,"o":80.14,"t":"2025-09-30T04:00:00Z","v":116978,"vw":80.321694},{"c":81.83,"h":83.1,"l":79.885,"n":6590,"o":80.52,"t":"2025-10-01T04:00:00Z","v":176690,"vw":81.776816},{"c":82.2,"h":83.27,"l":80.79,"n":5134,"o":82.56,"t":"2025-10-02T04:00:00Z","v":135932,"vw":82.127629},{"c":83.07,"h":84.33,"l":82.3,"n":5959,"o":82.77,"t":"2025-10-03T04:00:00Z","v":180292,"vw":83.155718},{"c":84.49,"h":84.6,"l":83.175,"n":4384,"o":83.91,"t":"2025-10-06T04:00:00Z","v":125747,"vw":84.222203},{"c":82.39,"h":85.88,"l":81.25,"n":7125,"o":85.88,"t":"2025-10-07T04:00:00Z","v":186193,"vw":82.981833},{"c":84.53,"h":85.18,"l":82.43,"n":4126,"o":82.43,"t":"2025-10-08T04:00:00Z","v":104757,"vw":84.329436},{"c":84.13,"h":84.75,"l":82.93,"n":3374,"o":84.75,"t":"2025-10-09T04:00:00Z","v":63249,"vw":83.948985},{"c":81.57,"h":84.65,"l":80.735,"n":4323,"o":84.22,"t":"2025-10-10T04:00:00Z","v":161354,"vw":81.802216},{"c":84.57,"h":84.605,"l":82.38,"n":5012,"o":83.11,"t":"2025-10-13T04:00:00Z","v":149247,"vw":83.709258},{"c":83.78,"h":85.085,"l":83.07,"n":3841,"o":83.33,"t":"2025-10-14T04:00:00Z","v":86805,"vw":83.916341},{"c":86.34,"h":86.72,"l":84.01,"n":4511,"o":84.3,"t":"2025-10-15T04:00:00Z","v":105716,"vw":85.979815},{"c":85.43,"h":87.16,"l":85.43,"n":4307,"o":86.77,"t":"2025-10-16T04:00:00Z","v":137015,"vw":85.650935},{"c":84.14,"h":85.88,"l":83.62,"n":4308,"o":84.48,"t":"2025-10-17T04:00:00Z","v":82445,"vw":84.277427},{"c":85.82,"h":86.57,"l":84.81,"n":3353,"o":84.81,"t":"2025-10-20T04:00:00Z","v":70464,"vw":85.650775},{"c":85.17,"h":86.485,"l":84.98,"n":4567,"o":86.1,"t":"2025-10-21T04:00:00Z","v":97841,"vw":85.397824},{"c":84.61,"h":85.735,"l":83.68,"n":4171,"o":85.09,"t":"2025-10-22T04:00:00Z","v":110259,"vw":84.522204},{"c":87.06,"h":87.39,"l":84.85,"n":3705,"o":84.85,"t":"2025-10-23T04:00:00Z","v":71660,"vw":86.67707},{"c":86.36,"h":87.93,"l":86.055,"n":4187,"o":87.26,"t":"2025-10-24T04:00:00Z","v":134599,"vw":86.739432},{"c":86.45,"h":87.5925,"l":85.4,"n":6211,"o":87.08,"t":"2025-10-27T04:00:00Z","v":101219,"vw":86.337482},{"c":85.75,"h":86.1,"l":83.62,"n":4943,"o":86.1,"t":"2025-10-28T04:00:00Z","v":102999,"vw":85.483992},{"c":83.59,"h":86.68,"l":81.31,"n":14272,"o":86.41,"t":"2025-10-29T04:00:00Z","v":895035,"vw":83.731648},{"c":88.27,"h":98.08,"l":87.585,"n":13583,"o":90.68,"t":"2025-10-30T04:00:00Z","v":490141,"vw":90.976241},{"c":87.54,"h":89.12,"l":84.4,"n":11499,"o":88.18,"t":"2025-10-31T04:00:00Z","v":440611,"vw":86.997395},{"c":82.8,"h":88.22,"l":82.55,"n":7720,"o":87.51,"t":"2025-11-03T05:00:00Z","v":283537,"vw":83.651495},{"c":82.32,"h":83.88,"l":80,"n":6387,"o":81.23,"t":"2025-11-04T05:00:00Z","v":224784,"vw":82.158193},{"c":85.68,"h":85.88,"l":82.895,"n":5384,"o":83.21,"t":"2025-11-05T05:00:00Z","v":141731,"vw":85.194343},{"c":84.45,"h":86.33,"l":83.25,"n":5297,"o":85.3,"t":"2025-11-06T05:00:00Z","v":156682,"vw":84.137203},{"c":84.28,"h":84.48,"l":82.98,"n":5911,"o":84.11,"t":"2025-11-07T05:00:00Z","v":204863,"vw":84.023203},{"c":85.06,"h":86.25,"l":83.925,"n":4203,"o":85.34,"t":"2025-11-10T05:00:00Z","v":131410,"vw":85.173671},{"c":84.05,"h":85.46,"l":83.41,"n":4842,"o":84.35,"t":"2025-11-11T05:00:00Z","v":174360,"vw":84.350773},{"c":82.27,"h":85.55,"l":81.92,"n":4468,"o":84.33,"t":"2025-11-12T05:00:00Z","v":114372,"vw":82.70161},{"c":79.29,"h":82.635,"l":78.865,"n":6034,"o":82.11,"t":"2025-11-13T05:00:00Z","v":141024,"vw":79.955813},{"c":78.35,"h":79.29,"l":76.89,"n":4663,"o":78,"t":"2025-11-14T05:00:00Z","v":135435,"vw":78.537394},{"c":76.8,"h":79.03,"l":76.55,"n":4632,"o":78.13,"t":"2025-11-17T05:00:00Z","v":134507,"vw":77.174502},{"c":79.24,"h":79.57,"l":76.525,"n":5033,"o":76.94,"t":"2025-11-18T05:00:00Z","v":166540,"vw":78.470933},{"c":77.11,"h":80.13,"l":76.935,"n":4998,"o":79.62,"t":"2025-11-19T05:00:00Z","v":153536,"vw":77.744072},{"c":75.56,"h":79.5,"l":75.14,"n":5475,"o":78.82,"t":"2025-11-20T05:00:00Z","v":99783,"vw":76.298695},{"c":80.08,"h":80.96,"l":75.8,"n":6518,"o":75.8,"t":"2025-11-21T05:00:00Z","v":181959,"vw":79.46985},{"c":79.98,"h":80.53,"l":78.82,"n":4781,"o":79.78,"t":"2025-11-24T05:00:00Z","v":190124,"vw":79.865319},{"c":81.65,"h":82.535,"l":80.49,"n":5138,"o":80.79,"t":"2025-11-25T05:00:00Z","v":111367,"vw":81.731462},{"c":82.42,"h":84.02,"l":80.93,"n":5665,"o":80.93,"t":"2025-11-26T05:00:00Z","v":201643,"vw":82.619267},{"c":83.81,"h":83.978,"l":81.97,"n":3101,"o":83.35,"t":"2025-11-28T05:00:00Z","v":65319,"vw":83.381928},{"c":84.49,"h":84.84,"l":82.24,"n":5573,"o":82.67,"t":"2025-12-01T05:00:00Z","v":120522,"vw":84.297887},{"c":86.45,"h":87.35,"l":84.21,"n":4702,"o":84.93,"t":"2025-12-02T05:00:00Z","v":100637,"vw":86.110289},{"c":87.87,"h":88.795,"l":86.51,"n":4828,"o":86.51,"t":"2025-12-03T05:00:00Z","v":131615,"vw":88.023353},{"c":87.2,"h":88.84,"l":86.84,"n":4121,"o":87.45,"t":"2025-12-04T05:00:00Z","v":75091,"vw":87.482087},{"c":86.99,"h":87.9015,"l":86.265,"n":2993,"o":86.45,"t":"2025-12-05T05:00:00Z","v":61931,"vw":86.859424},{"c":85.39,"h":87.45,"l":85.09,"n":4260,"o":87.15,"t":"2025-12-08T05:00:00Z","v":109017,"vw":85.539659},{"c":87.39,"h":87.81,"l":85.29,"n":4093,"o":85.29,"t":"2025-12-09T05:00:00Z","v":102771,"vw":87.095624},{"c":91.7,"h":91.84,"l":87.39,"n":4898,"o":87.39,"t":"2025-12-10T05:00:00Z","v":153881,"vw":90.91582},{"c":94.67,"h":94.78,"l":91.47,"n":7726,"o":91.7,"t":"2025-12-11T05:00:00Z","v":248239,"vw":93.777372},{"c":93.1,"h":95,"l":91.55,"n":6554,"o":95,"t":"2025-12-12T05:00:00Z","v":224909,"vw":92.96089},{"c":91.75,"h":93.55,"l":88.58,"n":9353,"o":93.55,"t":"2025-12-15T05:00:00Z","v":319518,"vw":91.021805},{"c":92.34,"h":92.775,"l":91.32,"n":5439,"o":91.59,"t":"2025-12-16T05:00:00Z","v":129946,"vw":92.184011},{"c":91.83,"h":93.5,"l":90.695,"n":6516,"o":92,"t":"2025-12-17T05:00:00Z","v":202476,"vw":92.008532},{"c":92.37,"h":93.315,"l":91.4005,"n":5830,"o":92.77,"t":"2025-12-18T05:00:00Z","v":132478,"vw":92.065369},{"c":93.65,"h":93.65,"l":91.025,"n":4121,"o":92.07,"t":"2025-12-19T05:00:00Z","v":307004,"vw":93.443178},{"c":93.87,"h":95.12,"l":93.57,"n":4735,"o":94.1,"t":"2025-12-22T05:00:00Z","v":147958,"vw":93.963926},{"c":93.4,"h":93.86,"l":92.175,"n":4419,"o":92.69,"t":"2025-12-23T05:00:00Z","v":108534,"vw":93.257231},{"c":94.03,"h":94.405,"l":93.09,"n":1938,"o":93.09,"t":"2025-12-24T05:00:00Z","v":33307,"vw":93.990699},{"c":94.26,"h":94.37,"l":92.86,"n":3543,"o":93.57,"t":"2025-12-26T05:00:00Z","v":84176,"vw":93.983931},{"c":93.83,"h":93.91,"l":92.435,"n":3600,"o":93.51,"t":"2025-12-29T05:00:00Z","v":81879,"vw":93.61659},{"c":93.55,"h":94.185,"l":93.0825,"n":4383,"o":93.89,"t":"2025-12-30T05:00:00Z","v":75026,"vw":93.670297},{"c":91.57,"h":93.72,"l":91.33,"n":3448,"o":93.72,"t":"2025-12-31T05:00:00Z","v":89282,"vw":91.882647},{"c":91.97,"h":94.34,"l":90.785,"n":5211,"o":92.51,"t":"2026-01-02T05:00:00Z","v":200598,"vw":91.902736},{"c":93.42,"h":94.89,"l":92.1,"n":4335,"o":92.1,"t":"2026-01-05T05:00:00Z","v":102217,"vw":93.73698},{"c":96.34,"h":96.4,"l":92.49,"n":5586,"o":92.49,"t":"2026-01-06T05:00:00Z","v":146998,"vw":95.748781},{"c":93.1,"h":96.11,"l":92.92,"n":4746,"o":96.11,"t":"2026-01-07T05:00:00Z","v":83047,"vw":93.580259},{"c":93.88,"h":94.7799,"l":91.87,"n":5056,"o":92.4,"t":"2026-01-08T05:00:00Z","v":100872,"vw":93.49997},{"c":95.73,"h":96.176,"l":93.66,"n":5203,"o":93.66,"t":"2026-01-09T05:00:00Z","v":125710,"vw":95.240698},{"c":96.43,"h":97.16,"l":94.955,"n":4373,"o":95.35,"t":"2026-01-12T05:00:00Z","v":93839,"vw":96.152092},{"c":97.34,"h":99.83,"l":96.6,"n":6655,"o":96.89,"t":"2026-01-13T05:00:00Z","v":193313,"vw":98.003838},{"c":99.65,"h":99.85,"l":96.88,"n":5327,"o":97.62,"t":"2026-01-14T05:00:00Z","v":125953,"vw":98.701687},{"c":100.89,"h":102.29,"l":100.03,"n":6687,"o":100.1,"t":"2026-01-15T05:00:00Z","v":126560,"vw":101.218167},{"c":99.09,"h":100.86,"l":98.29,"n":4738,"o":100.86,"t":"2026-01-16T05:00:00Z","v":108064,"vw":99.323761},{"c":99.9,"h":100.74,"l":98.205,"n":4913,"o":98.99,"t":"2026-01-20T05:00:00Z","v":100822,"vw":99.800001},{"c":100.34,"h":102.68,"l":98.96,"n":6467,"o":100.81,"t":"2026-01-21T05:00:00Z","v":276022,"vw":100.267376},{"c":98.25,"h":103.15,"l":98.12,"n":6493,"o":101.1,"t":"2026-01-22T05:00:00Z","v":281546,"vw":99.500484},{"c":94.9,"h":99.33,"l":93.98,"n":8415,"o":98.01,"t":"2026-01-23T05:00:00Z","v":395650,"vw":95.17997},{"c":98.1,"h":98.7862,"l":94.85,"n":5328,"o":95.67,"t":"2026-01-26T05:00:00Z","v":136700,"vw":97.815279},{"c":97.54,"h":98.75,"l":97.345,"n":3321,"o":98.19,"t":"2026-01-27T05:00:00Z","v":60472,"vw":97.718857},{"c":96.06,"h":98.67,"l":95.21,"n":3769,"o":97.71,"t":"2026-01-28T05:00:00Z","v":95943,"vw":96.383838},{"c":99.19,"h":99.63,"l":96.23,"n":4290,"o":96.95,"t":"2026-01-29T05:00:00Z","v":127901,"vw":98.616027},{"c":97.24,"h":98.97,"l":96.225,"n":4973,"o":97.76,"t":"2026-01-30T05:00:00Z","v":131159,"vw":97.21145},{"c":98,"h":98.98,"l":96.735,"n":5551,"o":97.6,"t":"2026-02-02T05:00:00Z","v":152906,"vw":98.231646},{"c":100.5,"h":100.55,"l":97.74,"n":4698,"o":98.93,"t":"2026-02-03T05:00:00Z","v":96733,"vw":99.795104},{"c":102.51,"h":103.16,"l":99.87,"n":7533,"o":102.36,"t":"2026-02-04T05:00:00Z","v":231916,"vw":101.504308},{"c":102.1,"h":103.98,"l":101.2,"n":6761,"o":102.35,"t":"2026-02-05T05:00:00Z","v":201491,"vw":102.519722},{"c":105.93,"h":107.05,"l":103.35,"n":5417,"o":103.35,"t":"2026-02-06T05:00:00Z","v":159432,"vw":105.74566},{"c":106.1,"h":106.435,"l":104.4628,"n":5299,"o":105.81,"t":"2026-02-09T05:00:00Z","v":106229,"vw":105.689078},{"c":106,"h":107.71,"l":104.83,"n":4565,"o":105.99,"t":"2026-02-10T05:00:00Z","v":105831,"vw":106.416582},{"c":110.2,"h":110.995,"l":106.75,"n":6062,"o":106.93,"t":"2026-02-11T05:00:00Z","v":141119,"vw":109.658011},{"c":108.98,"h":112.81,"l":108.465,"n":4948,"o":111.41,"t":"2026-02-12T05:00:00Z","v":127875,"vw":109.544934},{"c":107.79,"h":108.71,"l":104.46,"n":5901,"o":108.71,"t":"2026-02-13T05:00:00Z","v":202140,"vw":106.675031},{"c":103.13,"h":106.29,"l":102.46,"n":9273,"o":104.17,"t":"2026-02-17T05:00:00Z","v":302182,"vw":103.660504},{"c":107.2,"h":111.18,"l":102.15,"n":9115,"o":106.22,"t":"2026-02-18T05:00:00Z","v":299049,"vw":107.230381},{"c":111.11,"h":112.34,"l":105.57,"n":7624,"o":105.98,"t":"2026-02-19T05:00:00Z","v":210694,"vw":110.093139},{"c":107.49,"h":112.59,"l":107.1,"n":6383,"o":111.04,"t":"2026-02-20T05:00:00Z","v":167738,"vw":108.192579},{"c":106.21,"h":107.63,"l":102.635,"n":5900,"o":106.01,"t":"2026-02-23T05:00:00Z","v":194476,"vw":105.756628},{"c":108.22,"h":108.76,"l":106.55,"n":4801,"o":107.25,"t":"2026-02-24T05:00:00Z","v":133390,"vw":108.021241},{"c":109.77,"h":111.18,"l":108.6,"n":6052,"o":109.48,"t":"2026-02-25T05:00:00Z","v":157352,"vw":109.727599},{"c":108.33,"h":111.05,"l":107.44,"n":5681,"o":110.1,"t":"2026-02-26T05:00:00Z","v":183613,"vw":108.721449},{"c":107.83,"h":107.9,"l":106.02,"n":4123,"o":106.51,"t":"2026-02-27T05:00:00Z","v":162993,"vw":107.4589},{"c":111.91,"h":111.92,"l":106.66,"n":6671,"o":106.66,"t":"2026-03-02T05:00:00Z","v":250799,"vw":110.532115},{"c":110.67,"h":111.25,"l":105.96,"n":5323,"o":108.61,"t":"2026-03-03T05:00:00Z","v":145228,"vw":109.853094},{"c":109.78,"h":111.99,"l":108.89,"n":4819,"o":111.87,"t":"2026-03-04T05:00:00Z","v":139067,"vw":110.091547},{"c":109.42,"h":109.78,"l":104.9,"n":5847,"o":107.86,"t":"2026-03-05T05:00:00Z","v":239852,"vw":108.373639},{"c":103.58,"h":106.905,"l":101.77,"n":6021,"o":105.35,"t":"2026-03-06T05:00:00Z","v":161247,"vw":103.605869},{"c":104.77,"h":104.9,"l":99.845,"n":5588,"o":102.03,"t":"2026-03-09T04:00:00Z","v":126075,"vw":103.332969},{"c":105.55,"h":107.42,"l":104.05,"n":5094,"o":104.05,"t":"2026-03-10T04:00:00Z","v":88758,"vw":105.860793},{"c":105.01,"h":106.16,"l":104.195,"n":4034,"o":105.41,"t":"2026-03-11T04:00:00Z","v":80671,"vw":105.098908},{"c":103.12,"h":104.32,"l":102.32,"n":4197,"o":103.32,"t":"2026-03-12T04:00:00Z","v":85538,"vw":103.08672},{"c":102.48,"h":104.83,"l":101.48,"n":4742,"o":104.17,"t":"2026-03-13T04:00:00Z","v":144535,"vw":102.709916},{"c":101.82,"h":104.995,"l":101.4,"n":6706,"o":104.1,"t":"2026-03-16T04:00:00Z","v":198291,"vw":102.337335},{"c":101.01,"h":104.06,"l":98.86,"n":6911,"o":102.45,"t":"2026-03-17T04:00:00Z","v":273777,"vw":100.567761},{"c":100.74,"h":104.09,"l":99.92,"n":5404,"o":100.77,"t":"2026-03-18T04:00:00Z","v":189511,"vw":100.943194},{"c":102.43,"h":103.34,"l":98.78,"n":4316,"o":99.1,"t":"2026-03-19T04:00:00Z","v":143359,"vw":100.81763},{"c":98.58,"h":102.51,"l":97.06,"n":5475,"o":102.51,"t":"2026-03-20T04:00:00Z","v":322440,"vw":98.988399},{"c":102.4,"h":103.19,"l":99.48,"n":5303,"o":99.48,"t":"2026-03-23T04:00:00Z","v":195346,"vw":102.362463},{"c":104.49,"h":105.22,"l":101.57,"n":6530,"o":101.57,"t":"2026-03-24T04:00:00Z","v":176342,"vw":104.212501},{"c":109.71,"h":109.85,"l":104.225,"n":6690,"o":105.87,"t":"2026-03-25T04:00:00Z","v":223906,"vw":108.480805},{"c":109.29,"h":110.72,"l":107.75,"n":5735,"o":108.18,"t":"2026-03-26T04:00:00Z","v":154161,"vw":109.119517},{"c":109.33,"h":110,"l":106.84,"n":4902,"o":108.22,"t":"2026-03-27T04:00:00Z","v":162151,"vw":109.359545},{"c":106,"h":110.57,"l":105.355,"n":4690,"o":110.57,"t":"2026-03-30T04:00:00Z","v":106206,"vw":106.31535},{"c":107.33,"h":109.61,"l":106,"n":3759,"o":107.24,"t":"2026-03-31T04:00:00Z","v":91886,"vw":107.310466},{"c":106.04,"h":109.39,"l":105.33,"n":5545,"o":107.73,"t":"2026-04-01T04:00:00Z","v":156154,"vw":106.616897},{"c":105.5,"h":106.3,"l":103.89,"n":6266,"o":104.62,"t":"2026-04-02T04:00:00Z","v":245790,"vw":104.962434},{"c":105.8,"h":106.7,"l":103.66,"n":5445,"o":105.48,"t":"2026-04-06T04:00:00Z","v":140010,"vw":105.586393},{"c":107.49,"h":107.66,"l":104.55,"n":6205,"o":105.33,"t":"2026-04-07T04:00:00Z","v":188182,"vw":106.25256},{"c":114.06,"h":114.68,"l":108.755,"n":7140,"o":111.07,"t":"2026-04-08T04:00:00Z","v":263380,"vw":112.942108},{"c":115.55,"h":116.89,"l":113.0791,"n":4812,"o":113.92,"t":"2026-04-09T04:00:00Z","v":112894,"vw":115.22574},{"c":117.96,"h":118.79,"l":115.32,"n":5063,"o":116.54,"t":"2026-04-10T04:00:00Z","v":178440,"vw":117.957628},{"c":119.05,"h":119.37,"l":116.32,"n":5586,"o":117.84,"t":"2026-04-13T04:00:00Z","v":146652,"vw":118.535789},{"c":117.97,"h":120,"l":116.5701,"n":5032,"o":119.14,"t":"2026-04-14T04:00:00Z","v":139093,"vw":117.562647},{"c":117.8,"h":117.8,"l":115.13,"n":5371,"o":117.03,"t":"2026-04-15T04:00:00Z","v":123398,"vw":117.368336},{"c":118.98,"h":118.98,"l":117.11,"n":6110,"o":117.58,"t":"2026-04-16T04:00:00Z","v":148834,"vw":118.297533},{"c":122.34,"h":122.58,"l":120,"n":6474,"o":120,"t":"2026-04-17T04:00:00Z","v":303324,"vw":121.698329},{"c":124.73,"h":125.1499,"l":122.34,"n":6066,"o":122.54,"t":"2026-04-20T04:00:00Z","v":121150,"vw":124.231929},{"c":123.48,"h":127.67,"l":122.39,"n":8775,"o":125.38,"t":"2026-04-21T04:00:00Z","v":256745,"vw":123.795038},{"c":120.72,"h":125.5,"l":120.69,"n":8701,"o":124.81,"t":"2026-04-22T04:00:00Z","v":326241,"vw":121.82908},{"c":128.42,"h":131.755,"l":122.88,"n":11490,"o":122.88,"t":"2026-04-23T04:00:00Z","v":392738,"vw":127.87237},{"c":131.46,"h":133.78,"l":127.485,"n":7649,"o":129.93,"t":"2026-04-24T04:00:00Z","v":173238,"vw":131.355648},{"c":132.5,"h":132.73,"l":128.69,"n":11480,"o":132.18,"t":"2026-04-27T04:00:00Z","v":392005,"vw":130.722468},{"c":129.42,"h":133.69,"l":127.84,"n":13099,"o":131.32,"t":"2026-04-28T04:00:00Z","v":467659,"vw":130.412176},{"c":127.35,"h":132.44,"l":123.4501,"n":15961,"o":131.4,"t":"2026-04-29T04:00:00Z","v":507693,"vw":127.742575},{"c":135.75,"h":136.14,"l":127.33,"n":10717,"o":128.52,"t":"2026-04-30T04:00:00Z","v":361336,"vw":134.517083},{"c":134.44,"h":137.94,"l":133.89,"n":9025,"o":135.76,"t":"2026-05-01T04:00:00Z","v":203824,"vw":134.953598},{"c":135,"h":135.12,"l":132.12,"n":7230,"o":134.28,"t":"2026-05-04T04:00:00Z","v":259765,"vw":134.269327},{"c":138.18,"h":138.8708,"l":133.7525,"n":6724,"o":136.23,"t":"2026-05-05T04:00:00Z","v":203020,"vw":136.917694},{"c":140.59,"h":143.81,"l":136.5309,"n":14757,"o":139.56,"t":"2026-05-06T04:00:00Z","v":510419,"vw":141.313578},{"c":137.26,"h":144.4599,"l":135.9359,"n":9410,"o":142.99,"t":"2026-05-07T04:00:00Z","v":270365,"vw":139.051094},{"c":140.66,"h":141.63,"l":138.18,"n":5052,"o":138.34,"t":"2026-05-08T04:00:00Z","v":137393,"vw":140.29807},{"c":138.52,"h":142.57,"l":137.42,"n":12200,"o":141.8,"t":"2026-05-11T04:00:00Z","v":322788,"vw":138.893497},{"c":138.43,"h":139.145,"l":133.31,"n":8661,"o":138.48,"t":"2026-05-12T04:00:00Z","v":246279,"vw":137.247881},{"c":143.1,"h":143.57,"l":136.9509,"n":7190,"o":139.44,"t":"2026-05-13T04:00:00Z","v":177373,"vw":142.350244},{"c":142.83,"h":144.29,"l":139.775,"n":7897,"o":143.79,"t":"2026-05-14T04:00:00Z","v":193548,"vw":142.21634},{"c":139.71,"h":141.5469,"l":136.75,"n":8037,"o":139.85,"t":"2026-05-15T04:00:00Z","v":198934,"vw":139.484333},{"c":133.8,"h":140.78,"l":133.49,"n":9801,"o":140.78,"t":"2026-05-18T04:00:00Z","v":349364,"vw":136.313534},{"c":130.8,"h":133.9,"l":128.45,"n":8778,"o":130,"t":"2026-05-19T04:00:00Z","v":340785,"vw":130.740369},{"c":133,"h":133.28,"l":128.83,"n":11818,"o":131.79,"t":"2026-05-20T04:00:00Z","v":569376,"vw":130.995048},{"c":132.4,"h":135.2,"l":131.41,"n":6710,"o":132.41,"t":"2026-05-21T04:00:00Z","v":220393,"vw":132.662398},{"c":135.13,"h":136.699,"l":133.19,"n":5770,"o":133.65,"t":"2026-05-22T04:00:00Z","v":158873,"vw":135.195787},{"c":144.04,"h":145.67,"l":136.705,"n":10792,"o":137.99,"t":"2026-05-26T04:00:00Z","v":448513,"vw":142.838292},{"c":145.85,"h":146.09,"l":140.27,"n":9161,"o":145.04,"t":"2026-05-27T04:00:00Z","v":261495,"vw":144.519562},{"c":144.94,"h":148.44,"l":142.171,"n":10745,"o":146.58,"t":"2026-05-28T04:00:00Z","v":450470,"vw":145.818163},{"c":141.52,"h":146.02,"l":138.52,"n":7340,"o":144.51,"t":"2026-05-29T04:00:00Z","v":275849,"vw":141.027515},{"c":147.02,"h":147.26,"l":140,"n":10027,"o":140.32,"t":"2026-06-01T04:00:00Z","v":301921,"vw":144.820706},{"c":154.22,"h":155.665,"l":148.45,"n":11878,"o":149.99,"t":"2026-06-02T04:00:00Z","v":368969,"vw":153.507074},{"c":148,"h":153.81,"l":148,"n":8334,"o":152.18,"t":"2026-06-03T04:00:00Z","v":223854,"vw":149.996701},{"c":145.78,"h":147.705,"l":143.21,"n":6096,"o":145.59,"t":"2026-06-04T04:00:00Z","v":142697,"vw":146.104948},{"c":137.67,"h":147.9,"l":137.67,"n":7989,"o":143.93,"t":"2026-06-05T04:00:00Z","v":192490,"vw":139.893492},{"c":140.92,"h":141.57,"l":138.76,"n":7457,"o":140.55,"t":"2026-06-08T04:00:00Z","v":182675,"vw":140.318535},{"c":140.79,"h":147.8699,"l":135.52,"n":8304,"o":143.73,"t":"2026-06-09T04:00:00Z","v":208200,"vw":140.111767},{"c":137.47,"h":143.87,"l":136.725,"n":10211,"o":141.46,"t":"2026-06-10T04:00:00Z","v":380629,"vw":139.226353},{"c":145.99,"h":146.09,"l":139.35,"n":6765,"o":139.89,"t":"2026-06-11T04:00:00Z","v":211984,"vw":142.686238},{"c":151.06,"h":153.135,"l":146.34,"n":9802,"o":146.34,"t":"2026-06-12T04:00:00Z","v":360425,"vw":150.980424},{"c":154.93,"h":160.4499,"l":154.4,"n":12047,"o":155.99,"t":"2026-06-15T04:00:00Z","v":478178,"vw":156.916919},{"c":161.14,"h":162.67,"l":155.0638,"n":15752,"o":157.19,"t":"2026-06-16T04:00:00Z","v":609069,"vw":159.996128},{"c":158.48,"h":168.94,"l":155.8,"n":14667,"o":161.2,"t":"2026-06-17T04:00:00Z","v":570676,"vw":161.126607},{"c":162.68,"h":165.14,"l":160.1,"n":10364,"o":161.73,"t":"2026-06-18T04:00:00Z","v":414700,"vw":162.744309},{"c":166.51,"h":169,"l":163.03,"n":10357,"o":164.94,"t":"2026-06-22T04:00:00Z","v":393294,"vw":165.702827},{"c":159.14,"h":163.98,"l":158.68,"n":10203,"o":160.21,"t":"2026-06-23T04:00:00Z","v":316812,"vw":160.825043},{"c":162.14,"h":164.52,"l":158.58,"n":9237,"o":159.51,"t":"2026-06-24T04:00:00Z","v":283681,"vw":161.947805},{"c":167.09,"h":168.98,"l":162.925,"n":9146,"o":166.56,"t":"2026-06-25T04:00:00Z","v":249673,"vw":166.58877},{"c":160.53,"h":164.04,"l":158.46,"n":11090,"o":163.95,"t":"2026-06-26T04:00:00Z","v":581594,"vw":160.38968},{"c":164.62,"h":164.905,"l":155.24,"n":9595,"o":158.56,"t":"2026-06-29T04:00:00Z","v":264875,"vw":161.801716},{"c":163.73,"h":167.265,"l":163.4,"n":11546,"o":165.29,"t":"2026-06-30T04:00:00Z","v":472067,"vw":164.944706},{"c":157.08,"h":162.8093,"l":157,"n":9159,"o":161.27,"t":"2026-07-01T04:00:00Z","v":267465,"vw":158.689426},{"c":143.9,"h":157.932,"l":143.415,"n":8632,"o":156.43,"t":"2026-07-02T04:00:00Z","v":243252,"vw":147.635813},{"c":141.1,"h":147.6,"l":140.33,"n":8659,"o":145.93,"t":"2026-07-06T04:00:00Z","v":239356,"vw":142.173785},{"c":133.39,"h":137.7,"l":131.03,"n":9069,"o":137.66,"t":"2026-07-07T04:00:00Z","v":248416,"vw":133.748781},{"c":135.41,"h":137.78,"l":131.53,"n":9463,"o":132.27,"t":"2026-07-08T04:00:00Z","v":359783,"vw":135.197192},{"c":139.04,"h":141.2825,"l":137,"n":7603,"o":139.5,"t":"2026-07-09T04:00:00Z","v":274292,"vw":139.023843},{"c":137.52,"h":140.22,"l":135.75,"n":6791,"o":137.25,"t":"2026-07-10T04:00:00Z","v":156656,"vw":138.275194},{"c":134.83,"h":137.23,"l":134.02,"n":6937,"o":135.64,"t":"2026-07-13T04:00:00Z","v":165595,"vw":135.314346},{"c":137.59,"h":140.51,"l":137.065,"n":6298,"o":138.78,"t":"2026-07-14T04:00:00Z","v":235145,"vw":137.708166},{"c":138.39,"h":140.84,"l":136.03,"n":7709,"o":140.84,"t":"2026-07-15T04:00:00Z","v":196462,"vw":138.582755},{"c":134.08,"h":137.39,"l":132.48,"n":7876,"o":135.15,"t":"2026-07-16T04:00:00Z","v":200143,"vw":134.526718},{"c":132.24,"h":133.81,"l":128.3,"n":12128,"o":130.32,"t":"2026-07-17T04:00:00Z","v":533701,"vw":132.117713},{"c":130.82,"h":134.65,"l":129.89,"n":8548,"o":133.04,"t":"2026-07-20T04:00:00Z","v":227049,"vw":130.965635},{"c":137.66,"h":138.065,"l":133.09,"n":6822,"o":133.3,"t":"2026-07-21T04:00:00Z","v":162645,"vw":137.339993},{"c":136.35,"h":138.11,"l":135.43,"n":7425,"o":135.56,"t":"2026-07-22T04:00:00Z","v":168682,"vw":136.542635},{"c":133.04,"h":136.74,"l":132.28,"n":8320,"o":134.62,"t":"2026-07-23T04:00:00Z","v":229801,"vw":133.336464},{"c":130.69,"h":133.895,"l":129.55,"n":7226,"o":133,"t":"2026-07-24T04:00:00Z","v":244699,"vw":130.92836},{"c":129.32,"h":132.665,"l":124.66,"n":8224,"o":131.38,"t":"2026-07-27T04:00:00Z","v":229444,"vw":127.832558},{"c":119.18,"h":126.97,"l":119,"n":10897,"o":126.49,"t":"2026-07-28T04:00:00Z","v":337395,"vw":120.553375},{"c":116.79,"h":130.12,"l":114.53,"n":14182,"o":120.07,"t":"2026-07-29T04:00:00Z","v":573217,"vw":118.931696},{"c":122.14,"h":125.38,"l":119.005,"n":8606,"o":121.46,"t":"2026-07-30T04:00:00Z","v":230252,"vw":121.350855},{"c":123.47,"h":125.38,"l":120.105,"n":8912,"o":124.51,"t":"2026-07-31T04:00:00Z","v":270841,"vw":123.733631},{"c":125.59,"h":125.845,"l":120.365,"n":9234,"o":121.56,"t":"2026-08-03T04:00:00Z","v":296528,"vw":124.515522},{"c":132.37,"h":133.07,"l":127.6201,"n":8324,"o":128.87,"t":"2026-08-04T04:00:00Z","v":291268,"vw":131.587692},{"c":132.18,"h":135.2,"l":130.16,"n":11018,"o":133.14,"t":"2026-08-05T04:00:00Z","v":250599,"vw":132.559597},{"c":133.73,"h":135.21,"l":130.7,"n":8334,"o":131.67,"t":"2026-08-06T04:00:00Z","v":195128,"vw":133.371493},{"c":134.49,"h":136.12,"l":133.17,"n":7094,"o":135.74,"t":"2026-08-07T04:00:00Z","v":128588,"vw":134.186273},{"c":128.41,"h":134.56,"l":128.27,"n":5787,"o":134.56,"t":"2026-08-10T04:00:00Z","v":107666,"vw":129.483707},{"c":135.06,"h":135.2,"l":130.97,"n":9204,"o":130.97,"t":"2026-08-11T04:00:00Z","v":256714,"vw":134.38723},{"c":138.58,"h":140.59,"l":136.79,"n":8522,"o":139.36,"t":"2026-08-12T04:00:00Z","v":246972,"vw":139.006704},{"c":137.71,"h":140.21,"l":137.05,"n":6945,"o":138.79,"t":"2026-08-13T04:00:00Z","v":140155,"vw":138.088115},{"c":142.91,"h":143.9,"l":138.96,"n":7773,"o":140.6,"t":"2026-08-14T04:00:00Z","v":160858,"vw":142.052332},{"c":145.94,"h":145.9872,"l":142.9,"n":8933,"o":142.9,"t":"2026-08-17T04:00:00Z","v":195845,"vw":145.450676},{"c":136.75,"h":142.47,"l":135.49,"n":9635,"o":141.16,"t":"2026-08-18T04:00:00Z","v":208623,"vw":137.403203},{"c":129.68,"h":138.64,"l":129.66,"n":7918,"o":138.12,"t":"2026-08-19T04:00:00Z","v":199088,"vw":131.478589},{"c":126.54,"h":128.99,"l":125.31,"n":6457,"o":128.05,"t":"2026-08-20T04:00:00Z","v":153935,"vw":126.756651},{"c":126.55,"h":127.34,"l":124.62,"n":6086,"o":127.34,"t":"2026-08-21T04:00:00Z","v":170411,"vw":126.312796},{"c":122.84,"h":124.8,"l":120.52,"n":6670,"o":124.44,"t":"2026-08-24T04:00:00Z","v":164573,"vw":122.489802},{"c":124.74,"h":125.6,"l":123.32,"n":6258,"o":125.05,"t":"2026-08-25T04:00:00Z","v":148182,"vw":124.678094},{"c":126.14,"h":127.1,"l":124.11,"n":6200,"o":125.29,"t":"2026-08-26T04:00:00Z","v":123622,"vw":126.009358},{"c":129.33,"h":130.23,"l":127.26,"n":8139,"o":128.21,"t":"2026-08-27T04:00:00Z","v":286415,"vw":128.872693},{"c":125.52,"h":131.185,"l":124.59,"n":8249,"o":129.37,"t":"2026-08-28T04:00:00Z","v":216887,"vw":126.142381},{"c":125.57,"h":127.07,"l":123.91,"n":10532,"o":126.68,"t":"2026-08-31T04:00:00Z","v":380186,"vw":125.148739},{"c":122.99,"h":125.1,"l":122.48,"n":8279,"o":123.45,"t":"2026-09-01T04:00:00Z","v":150840,"vw":123.231669},{"c":124.06,"h":126,"l":121.19,"n":7218,"o":123.08,"t":"2026-09-02T04:00:00Z","v":163199,"vw":124.061332},{"c":126.29,"h":126.57,"l":121.08,"n":6745,"o":123.76,"t":"2026-09-03T04:00:00Z","v":133829,"vw":125.272246},{"c":127.82,"h":128.81,"l":126.93,"n":6251,"o":127.1,"t":"2026-09-04T04:00:00Z","v":103390,"vw":127.72395},{"c":129.5,"h":130.44,"l":127.33,"n":6960,"o":128.55,"t":"2026-09-08T04:00:00Z","v":137942,"vw":129.491658},{"c":129.68,"h":130.02,"l":127.7,"n":5415,"o":129.06,"t":"2026-09-09T04:00:00Z","v":88608,"vw":129.557233},{"c":132.68,"h":134.5,"l":128.42,"n":8216,"o":128.99,"t":"2026-09-10T04:00:00Z","v":173142,"vw":132.167322},{"c":136.68,"h":136.75,"l":134.08,"n":8054,"o":135,"t":"2026-09-11T04:00:00Z","v":165894,"vw":135.807161},{"c":132,"h":133.25,"l":130.47,"n":9998,"o":131.69,"t":"2026-09-14T04:00:00Z","v":228045,"vw":131.685989},{"c":131.03,"h":134.05,"l":130.86,"n":9418,"o":132.95,"t":"2026-09-15T04:00:00Z","v":208661,"vw":132.019512},{"c":128.5,"h":133.72,"l":124.76,"n":11112,"o":132.4,"t":"2026-09-16T04:00:00Z","v":305254,"vw":128.205388},{"c":130.89,"h":136.035,"l":130.87,"n":8064,"o":132.22,"t":"2026-09-17T04:00:00Z","v":182354,"vw":132.520843},{"c":129.77,"h":133.25,"l":128.48,"n":9316,"o":132.57,"t":"2026-09-18T04:00:00Z","v":464323,"vw":130.013188},{"c":129.85,"h":132.08,"l":129.52,"n":8718,"o":132.08,"t":"2026-09-21T04:00:00Z","v":192136,"vw":130.161914},{"c":137.96,"h":138.33,"l":129.4,"n":10001,"o":130.5,"t":"2026-09-22T04:00:00Z","v":347043,"vw":136.120293},{"c":139.44,"h":141.91,"l":135.905,"n":10197,"o":139.24,"t":"2026-09-23T04:00:00Z","v":314012,"vw":139.303631},{"c":136.2,"h":138.495,"l":134.83,"n":8670,"o":136.74,"t":"2026-09-24T04:00:00Z","v":250677,"vw":136.238921},{"c":137.76,"h":139.4,"l":134.59,"n":7700,"o":136.12,"t":"2026-09-25T04:00:00Z","v":212147,"vw":137.80194},{"c":136.64,"h":139.34,"l":134.81,"n":7369,"o":136.53,"t":"2026-09-28T04:00:00Z","v":174008,"vw":136.863375},{"c":138.17,"h":139.42,"l":135.97,"n":7922,"o":138.55,"t":"2026-09-29T04:00:00Z","v":247958,"vw":137.996181},{"c":152.99,"h":165.94,"l":138.7,"n":20197,"o":138.74,"t":"2026-09-30T04:00:00Z","v":1092467,"vw":154.305832},{"c":155.8,"h":156.9096,"l":150,"n":12184,"o":153.85,"t":"2026-10-01T04:00:00Z","v":316885,"vw":154.468551},{"c":160,"h":162.71,"l":156.155,"n":9000,"o":159.27,"t":"2026-10-02T04:00:00Z","v":219481,"vw":160.461337},{"c":159.1,"h":161.36,"l":158.91,"n":8858,"o":160,"t":"2026-10-05T04:00:00Z","v":278292,"vw":159.44015},{"c":156.6,"h":161.46,"l":156.1,"n":8009,"o":160.13,"t":"2026-10-06T04:00:00Z","v":259777,"vw":158.081752},{"c":153.96,"h":155.45,"l":151.83,"n":9559,"o":153.3,"t":"2026-10-07T04:00:00Z","v":204750,"vw":153.970467},{"c":148.12,"h":152.58,"l":147.62,"n":7813,"o":151.85,"t":"2026-10-08T04:00:00Z","v":233920,"vw":148.937496},{"c":147.41,"h":150.01,"l":145.71,"n":6328,"o":148,"t":"2026-10-09T04:00:00Z","v":208212,"vw":147.796734},{"c":145.84,"h":146.745,"l":143.97,"n":8657,"o":145.69,"t":"2026-10-12T04:00:00Z","v":242447,"vw":145.572232},{"c":146.46,"h":146.7,"l":143.31,"n":6763,"o":143.93,"t":"2026-10-13T04:00:00Z","v":137683,"vw":145.801345},{"c":139.72,"h":145.035,"l":139.315,"n":6203,"o":144,"t":"2026-10-14T04:00:00Z","v":222121,"vw":140.746515},{"c":137.78,"h":139.36,"l":130.68,"n":9854,"o":135.46,"t":"2026-10-15T04:00:00Z","v":274092,"vw":136.49385},{"c":133.37,"h":137.01,"l":132.99,"n":6683,"o":136.81,"t":"2026-10-16T04:00:00Z","v":162305,"vw":133.938847},{"c":134.74,"h":137.14,"l":134.28,"n":6205,"o":136.73,"t":"2026-10-19T04:00:00Z","v":125260,"vw":135.209891},{"c":136.81,"h":137.71,"l":130.905,"n":8055,"o":135.08,"t":"2026-10-20T04:00:00Z","v":223166,"vw":136.211344},{"c":140.51,"h":141.28,"l":138.026,"n":6782,"o":139.63,"t":"2026-10-21T04:00:00Z","v":204009,"vw":140.043418},{"c":128.89,"h":137.3,"l":127,"n":8279,"o":136.15,"t":"2026-10-22T04:00:00Z","v":289684,"vw":129.2132}],"volatilityBars":[{"c":132.09,"h":132.09,"l":132.09,"n":2,"o":132.09,"t":"2026-09-21T11:00:00Z","v":120,"vw":132.09},{"c":130.65,"h":132.08,"l":130.24,"n":459,"o":132.08,"t":"2026-09-21T13:30:00Z","v":7632,"vw":130.839891},{"c":131.32,"h":131.39,"l":131.2075,"n":86,"o":131.215,"t":"2026-09-21T13:45:00Z","v":1115,"vw":131.288214},{"c":129.875,"h":130.79,"l":129.675,"n":122,"o":130.79,"t":"2026-09-21T14:00:00Z","v":3856,"vw":130.331924},{"c":130.46,"h":130.8,"l":129.86,"n":269,"o":129.86,"t":"2026-09-21T14:15:00Z","v":10756,"vw":130.511533},{"c":130.9925,"h":131.315,"l":130.435,"n":210,"o":131.19,"t":"2026-09-21T14:30:00Z","v":5007,"vw":130.978583},{"c":130.12,"h":130.12,"l":130.12,"n":17,"o":130.12,"t":"2026-09-21T14:45:00Z","v":224,"vw":130.12},{"c":130.8137,"h":130.8137,"l":130.08,"n":79,"o":130.08,"t":"2026-09-21T15:00:00Z","v":1568,"vw":130.615944},{"c":131.19,"h":131.19,"l":130.61,"n":330,"o":130.63,"t":"2026-09-21T15:15:00Z","v":6272,"vw":130.7755},{"c":130.71,"h":131.17,"l":130.355,"n":125,"o":131.17,"t":"2026-09-21T15:30:00Z","v":6567,"vw":130.639684},{"c":130.39,"h":130.72,"l":130.39,"n":82,"o":130.65,"t":"2026-09-21T15:45:00Z","v":2463,"vw":130.590299},{"c":130.63,"h":130.67,"l":130.3826,"n":72,"o":130.3826,"t":"2026-09-21T16:00:00Z","v":1711,"vw":130.622718},{"c":130.34,"h":130.78,"l":130.34,"n":29,"o":130.78,"t":"2026-09-21T16:15:00Z","v":950,"vw":130.605103},{"c":130.37,"h":130.595,"l":130.37,"n":44,"o":130.595,"t":"2026-09-21T16:30:00Z","v":1396,"vw":130.429516},{"c":130.28,"h":130.42,"l":130.22,"n":110,"o":130.42,"t":"2026-09-21T16:45:00Z","v":3483,"vw":130.327782},{"c":129.641,"h":130.185,"l":129.641,"n":97,"o":130.185,"t":"2026-09-21T17:00:00Z","v":1800,"vw":129.882},{"c":130,"h":130,"l":129.54,"n":203,"o":129.72,"t":"2026-09-21T17:15:00Z","v":5683,"vw":129.777582},{"c":130,"h":130,"l":130,"n":20,"o":130,"t":"2026-09-21T17:30:00Z","v":312,"vw":130},{"c":129.64,"h":129.85,"l":129.64,"n":125,"o":129.85,"t":"2026-09-21T17:45:00Z","v":1694,"vw":129.717885},{"c":129.61,"h":129.675,"l":129.54,"n":86,"o":129.54,"t":"2026-09-21T18:00:00Z","v":1496,"vw":129.597392},{"c":129.59,"h":129.61,"l":129.52,"n":76,"o":129.52,"t":"2026-09-21T18:15:00Z","v":2636,"vw":129.588319},{"c":130.13,"h":130.18,"l":129.595,"n":291,"o":129.595,"t":"2026-09-21T18:30:00Z","v":9884,"vw":129.929221},{"c":130.11,"h":130.22,"l":129.985,"n":139,"o":130.16,"t":"2026-09-21T18:45:00Z","v":6405,"vw":130.018025},{"c":130.53,"h":130.53,"l":130.225,"n":177,"o":130.225,"t":"2026-09-21T19:00:00Z","v":2409,"vw":130.384926},{"c":130.23,"h":130.415,"l":130.22,"n":237,"o":130.33,"t":"2026-09-21T19:15:00Z","v":3744,"vw":130.309645},{"c":130.55,"h":130.75,"l":130.36,"n":311,"o":130.36,"t":"2026-09-21T19:30:00Z","v":6398,"vw":130.571499},{"c":129.85,"h":130.39,"l":129.815,"n":985,"o":130.19,"t":"2026-09-21T19:45:00Z","v":32997,"vw":130.081986},{"c":129.85,"h":129.85,"l":129.85,"n":26,"o":129.85,"t":"2026-09-21T20:00:00Z","v":31627,"vw":129.85},{"c":133.07,"h":133.48,"l":129.4,"n":811,"o":130.5,"t":"2026-09-22T13:30:00Z","v":20529,"vw":131.730872},{"c":134.47,"h":135.495,"l":133.48,"n":834,"o":134.28,"t":"2026-09-22T13:45:00Z","v":67586,"vw":134.854834},{"c":136.58,"h":136.58,"l":134.845,"n":169,"o":134.845,"t":"2026-09-22T14:00:00Z","v":3186,"vw":135.559261},{"c":135.77,"h":136.96,"l":135.77,"n":155,"o":136.96,"t":"2026-09-22T14:15:00Z","v":4968,"vw":135.973044},{"c":136.28,"h":136.98,"l":135.72,"n":212,"o":135.995,"t":"2026-09-22T14:30:00Z","v":5015,"vw":136.266506},{"c":135.42,"h":135.57,"l":134.98,"n":121,"o":135.57,"t":"2026-09-22T14:45:00Z","v":1996,"vw":135.287915},{"c":135.465,"h":136,"l":135.22,"n":158,"o":135.3645,"t":"2026-09-22T15:00:00Z","v":6330,"vw":135.436206},{"c":135.465,"h":135.8,"l":135.2221,"n":125,"o":135.43,"t":"2026-09-22T15:15:00Z","v":3572,"vw":135.349105},{"c":135.36,"h":135.49,"l":135.14,"n":44,"o":135.15,"t":"2026-09-22T15:30:00Z","v":1277,"vw":135.35125},{"c":135.23,"h":135.36,"l":135.06,"n":160,"o":135.36,"t":"2026-09-22T15:45:00Z","v":4365,"vw":135.133209},{"c":135.08,"h":135.43,"l":135.01,"n":170,"o":135.32,"t":"2026-09-22T16:00:00Z","v":7550,"vw":135.25},{"c":135.34,"h":135.34,"l":135.1,"n":155,"o":135.1,"t":"2026-09-22T16:15:00Z","v":1215,"vw":135.262252},{"c":136.19,"h":136.19,"l":135.46,"n":137,"o":135.46,"t":"2026-09-22T16:30:00Z","v":4123,"vw":135.662419},{"c":135.41,"h":136.03,"l":135.28,"n":297,"o":136.03,"t":"2026-09-22T16:45:00Z","v":20257,"vw":135.447586},{"c":135.855,"h":135.855,"l":135.1,"n":130,"o":135.395,"t":"2026-09-22T17:00:00Z","v":3629,"vw":135.388474},{"c":135.765,"h":136.059,"l":135.56,"n":53,"o":135.66,"t":"2026-09-22T17:15:00Z","v":1970,"vw":135.895698},{"c":135.92,"h":135.92,"l":135.79,"n":79,"o":135.79,"t":"2026-09-22T17:30:00Z","v":1915,"vw":135.890455},{"c":136.21,"h":136.24,"l":135.63,"n":173,"o":135.665,"t":"2026-09-22T17:45:00Z","v":4201,"vw":135.953451},{"c":136.34,"h":136.6128,"l":135.89,"n":281,"o":136.43,"t":"2026-09-22T18:00:00Z","v":10455,"vw":136.246963},{"c":136.435,"h":136.72,"l":136.39,"n":201,"o":136.53,"t":"2026-09-22T18:15:00Z","v":5952,"vw":136.550384},{"c":136.67,"h":136.74,"l":136.12,"n":247,"o":136.43,"t":"2026-09-22T18:30:00Z","v":12803,"vw":136.358811},{"c":136.76,"h":136.76,"l":136.76,"n":24,"o":136.76,"t":"2026-09-22T18:45:00Z","v":500,"vw":136.76},{"c":136.62,"h":136.74,"l":136.5,"n":158,"o":136.5,"t":"2026-09-22T19:00:00Z","v":1742,"vw":136.591667},{"c":137.27,"h":137.36,"l":136.73,"n":368,"o":136.73,"t":"2026-09-22T19:15:00Z","v":16036,"vw":137.118273},{"c":138.265,"h":138.33,"l":137.23,"n":357,"o":137.29,"t":"2026-09-22T19:30:00Z","v":10617,"vw":137.811906},{"c":137.94,"h":138.305,"l":137.6,"n":1622,"o":138.295,"t":"2026-09-22T19:45:00Z","v":59259,"vw":137.938507},{"c":137.96,"h":137.96,"l":137.96,"n":35,"o":137.96,"t":"2026-09-22T20:00:00Z","v":46563,"vw":137.96},{"c":138.27,"h":139.24,"l":135.905,"n":428,"o":139.24,"t":"2026-09-23T13:30:00Z","v":21335,"vw":137.825064},{"c":138.825,"h":139.215,"l":137.165,"n":716,"o":137.24,"t":"2026-09-23T13:45:00Z","v":52846,"vw":138.395862},{"c":137.36,"h":138.84,"l":137.36,"n":131,"o":138.84,"t":"2026-09-23T14:00:00Z","v":2451,"vw":138.32625},{"c":137.79,"h":137.895,"l":137.09,"n":109,"o":137.2485,"t":"2026-09-23T14:15:00Z","v":4151,"vw":137.501869},{"c":137.98,"h":138.69,"l":137.92,"n":82,"o":137.92,"t":"2026-09-23T14:30:00Z","v":1574,"vw":138.218889},{"c":139.91,"h":140,"l":138.5325,"n":191,"o":138.5425,"t":"2026-09-23T14:45:00Z","v":6532,"vw":139.261774},{"c":141.25,"h":141.25,"l":140,"n":286,"o":140,"t":"2026-09-23T15:00:00Z","v":7800,"vw":140.766951},{"c":141.54,"h":141.91,"l":141.065,"n":120,"o":141.11,"t":"2026-09-23T15:15:00Z","v":3167,"vw":141.307},{"c":141.29,"h":141.51,"l":140.64,"n":217,"o":141.51,"t":"2026-09-23T15:30:00Z","v":4289,"vw":141.071667},{"c":141.08,"h":141.08,"l":141.07,"n":24,"o":141.07,"t":"2026-09-23T15:45:00Z","v":714,"vw":141.075},{"c":141.25,"h":141.25,"l":140.755,"n":243,"o":141,"t":"2026-09-23T16:00:00Z","v":2521,"vw":141.023365},{"c":141.395,"h":141.5,"l":141.325,"n":42,"o":141.325,"t":"2026-09-23T16:15:00Z","v":2672,"vw":141.467148},{"c":141.4,"h":141.8699,"l":141.4,"n":92,"o":141.58,"t":"2026-09-23T16:30:00Z","v":1724,"vw":141.5653},{"c":140.88,"h":141.38,"l":140.8375,"n":100,"o":141.38,"t":"2026-09-23T16:45:00Z","v":2290,"vw":140.962127},{"c":140.39,"h":140.86,"l":140.15,"n":81,"o":140.86,"t":"2026-09-23T17:00:00Z","v":1390,"vw":140.376667},{"c":139.95,"h":140.86,"l":139.95,"n":232,"o":140.63,"t":"2026-09-23T17:15:00Z","v":5530,"vw":140.514958},{"c":140.34,"h":140.34,"l":139.46,"n":239,"o":140.07,"t":"2026-09-23T17:30:00Z","v":6489,"vw":139.986225},{"c":140.33,"h":140.79,"l":140.33,"n":110,"o":140.79,"t":"2026-09-23T17:45:00Z","v":3960,"vw":140.539113},{"c":139.89,"h":140.555,"l":139.89,"n":116,"o":140.555,"t":"2026-09-23T18:00:00Z","v":2190,"vw":140.12},{"c":140.02,"h":140.02,"l":140.02,"n":40,"o":140.02,"t":"2026-09-23T18:15:00Z","v":493,"vw":140.02},{"c":139.62,"h":139.89,"l":139.62,"n":178,"o":139.89,"t":"2026-09-23T18:30:00Z","v":4812,"vw":139.812841},{"c":139.6375,"h":139.6375,"l":139.42,"n":107,"o":139.42,"t":"2026-09-23T18:45:00Z","v":2612,"vw":139.594688},{"c":139.99,"h":140.18,"l":139.87,"n":236,"o":139.88,"t":"2026-09-23T19:00:00Z","v":4795,"vw":139.997355},{"c":139.965,"h":140.06,"l":139.58,"n":251,"o":139.85,"t":"2026-09-23T19:15:00Z","v":5307,"vw":139.763707},{"c":140.41,"h":140.41,"l":139.82,"n":370,"o":139.97,"t":"2026-09-23T19:30:00Z","v":19894,"vw":139.904631},{"c":139.4,"h":140.43,"l":139.08,"n":1907,"o":140.43,"t":"2026-09-23T19:45:00Z","v":75162,"vw":139.640023},{"c":139.44,"h":139.44,"l":139.44,"n":35,"o":139.44,"t":"2026-09-23T20:00:00Z","v":42258,"vw":139.44},{"c":137.3,"h":137.3,"l":137.3,"n":1,"o":137.3,"t":"2026-09-24T09:15:00Z","v":118,"vw":137.3},{"c":138,"h":138,"l":138,"n":3,"o":138,"t":"2026-09-24T11:00:00Z","v":106,"vw":138},{"c":136.25,"h":138.495,"l":135.34,"n":1256,"o":136.74,"t":"2026-09-24T13:30:00Z","v":23201,"vw":136.577085},{"c":136.17,"h":136.32,"l":136.12,"n":106,"o":136.2375,"t":"2026-09-24T13:45:00Z","v":2895,"vw":136.181167},{"c":135.68,"h":136.4025,"l":135.68,"n":78,"o":136.375,"t":"2026-09-24T14:00:00Z","v":1498,"vw":136.079277},{"c":135.025,"h":135.28,"l":134.83,"n":52,"o":135.28,"t":"2026-09-24T14:15:00Z","v":1364,"vw":135.027826},{"c":136.61,"h":136.84,"l":135.07,"n":327,"o":135.07,"t":"2026-09-24T14:30:00Z","v":12094,"vw":136.11361},{"c":136.77,"h":136.77,"l":136.25,"n":64,"o":136.25,"t":"2026-09-24T14:45:00Z","v":1185,"vw":136.494},{"c":136.31,"h":136.96,"l":136.31,"n":125,"o":136.96,"t":"2026-09-24T15:00:00Z","v":2899,"vw":136.518182},{"c":136.48,"h":136.48,"l":136.04,"n":110,"o":136.175,"t":"2026-09-24T15:15:00Z","v":1430,"vw":136.2225},{"c":136.235,"h":136.47,"l":136.11,"n":116,"o":136.47,"t":"2026-09-24T15:30:00Z","v":8780,"vw":136.424163},{"c":135.49,"h":136.235,"l":135.39,"n":146,"o":136.235,"t":"2026-09-24T15:45:00Z","v":6370,"vw":135.648045},{"c":135.5,"h":135.56,"l":134.875,"n":272,"o":135.24,"t":"2026-09-24T16:00:00Z","v":10026,"vw":135.330982},{"c":136.955,"h":137.01,"l":135.46,"n":337,"o":135.5,"t":"2026-09-24T16:15:00Z","v":7548,"vw":135.85332},{"c":137.895,"h":137.895,"l":136.43,"n":136,"o":136.61,"t":"2026-09-24T16:30:00Z","v":2038,"vw":137.068846},{"c":137.1675,"h":137.1675,"l":137.1675,"n":13,"o":137.1675,"t":"2026-09-24T16:45:00Z","v":183,"vw":137.1675},{"c":136.86,"h":137.39,"l":136.86,"n":94,"o":137.1,"t":"2026-09-24T17:00:00Z","v":2037,"vw":137.127512},{"c":136.38,"h":136.67,"l":136.18,"n":37,"o":136.18,"t":"2026-09-24T17:15:00Z","v":808,"vw":136.4025},{"c":135.97,"h":135.97,"l":135.95,"n":39,"o":135.95,"t":"2026-09-24T17:30:00Z","v":583,"vw":135.96},{"c":136.3781,"h":136.3781,"l":135.97,"n":29,"o":135.97,"t":"2026-09-24T17:45:00Z","v":644,"vw":136.164435},{"c":136.0225,"h":136.07,"l":136.02,"n":32,"o":136.04,"t":"2026-09-24T18:00:00Z","v":808,"vw":136.0405},{"c":136.475,"h":136.57,"l":136.47,"n":20,"o":136.57,"t":"2026-09-24T18:15:00Z","v":548,"vw":136.504801},{"c":136.625,"h":137.03,"l":136.6,"n":83,"o":136.62,"t":"2026-09-24T18:30:00Z","v":1577,"vw":136.6975},{"c":136.79,"h":137.14,"l":136.75,"n":283,"o":137.14,"t":"2026-09-24T18:45:00Z","v":4929,"vw":136.842291},{"c":136.345,"h":136.74,"l":136.31,"n":224,"o":136.74,"t":"2026-09-24T19:00:00Z","v":6311,"vw":136.431407},{"c":136.06,"h":136.5,"l":135.89,"n":191,"o":136.345,"t":"2026-09-24T19:15:00Z","v":4885,"vw":136.253229},{"c":136.005,"h":136.24,"l":135.89,"n":403,"o":136.05,"t":"2026-09-24T19:30:00Z","v":11657,"vw":136.077865},{"c":136.2,"h":136.72,"l":136.005,"n":1369,"o":136.005,"t":"2026-09-24T19:45:00Z","v":44857,"vw":136.369427},{"c":136.2,"h":136.2,"l":136.2,"n":25,"o":136.2,"t":"2026-09-24T20:00:00Z","v":69801,"vw":136.2},{"c":136.99,"h":137.45,"l":134.59,"n":174,"o":136.12,"t":"2026-09-25T13:30:00Z","v":5024,"vw":136.090158},{"c":138.99,"h":138.99,"l":136.68,"n":152,"o":137.73,"t":"2026-09-25T13:45:00Z","v":4514,"vw":137.665062},{"c":137.61,"h":137.78,"l":137.26,"n":110,"o":137.77,"t":"2026-09-25T14:00:00Z","v":2452,"vw":137.620846},{"c":136.84,"h":137.23,"l":136.84,"n":98,"o":137.23,"t":"2026-09-25T14:15:00Z","v":2873,"vw":136.923438},{"c":136.465,"h":136.94,"l":136.46,"n":114,"o":136.685,"t":"2026-09-25T14:30:00Z","v":4104,"vw":136.644651},{"c":136.715,"h":136.98,"l":136.67,"n":93,"o":136.98,"t":"2026-09-25T14:45:00Z","v":1946,"vw":136.902507},{"c":137.045,"h":137.12,"l":136.91,"n":113,"o":136.91,"t":"2026-09-25T15:00:00Z","v":3764,"vw":136.956875},{"c":136.75,"h":137.23,"l":136.73,"n":184,"o":136.93,"t":"2026-09-25T15:15:00Z","v":4311,"vw":136.89487},{"c":137.275,"h":137.275,"l":136.65,"n":206,"o":137,"t":"2026-09-25T15:30:00Z","v":5770,"vw":136.95191},{"c":137.29,"h":137.29,"l":136.66,"n":157,"o":136.87,"t":"2026-09-25T15:45:00Z","v":4683,"vw":137.038618},{"c":138.04,"h":138.29,"l":137.3,"n":265,"o":137.41,"t":"2026-09-25T16:00:00Z","v":5319,"vw":137.874293},{"c":137.665,"h":137.99,"l":137.48,"n":82,"o":137.99,"t":"2026-09-25T16:15:00Z","v":2162,"vw":137.658281},{"c":137.57,"h":137.99,"l":137.34,"n":123,"o":137.95,"t":"2026-09-25T16:30:00Z","v":4310,"vw":137.719207},{"c":137.47,"h":137.9,"l":137.47,"n":130,"o":137.71,"t":"2026-09-25T16:45:00Z","v":1892,"vw":137.62825},{"c":137.77,"h":137.77,"l":137.59,"n":94,"o":137.59,"t":"2026-09-25T17:00:00Z","v":2961,"vw":137.662141},{"c":137.74,"h":137.74,"l":137.74,"n":30,"o":137.74,"t":"2026-09-25T17:15:00Z","v":520,"vw":137.74},{"c":138.36,"h":138.36,"l":137.64,"n":223,"o":137.64,"t":"2026-09-25T17:30:00Z","v":5525,"vw":137.919267},{"c":138.54,"h":138.565,"l":138.35,"n":144,"o":138.35,"t":"2026-09-25T17:45:00Z","v":1683,"vw":138.443647},{"c":138.465,"h":138.465,"l":138.1576,"n":187,"o":138.43,"t":"2026-09-25T18:00:00Z","v":3020,"vw":138.304052},{"c":138.97,"h":138.97,"l":138.49,"n":231,"o":138.49,"t":"2026-09-25T18:15:00Z","v":6085,"vw":138.741888},{"c":138.96,"h":139.36,"l":138.96,"n":164,"o":139.105,"t":"2026-09-25T18:30:00Z","v":4723,"vw":139.165417},{"c":139.075,"h":139.4,"l":138.535,"n":135,"o":139.4,"t":"2026-09-25T18:45:00Z","v":3803,"vw":138.725349},{"c":138.84,"h":139.1299,"l":138.81,"n":163,"o":139.075,"t":"2026-09-25T19:00:00Z","v":4266,"vw":138.943613},{"c":138.83,"h":138.92,"l":138.805,"n":113,"o":138.92,"t":"2026-09-25T19:15:00Z","v":3341,"vw":138.839195},{"c":138.87,"h":139.1801,"l":138.64,"n":226,"o":138.69,"t":"2026-09-25T19:30:00Z","v":3264,"vw":138.887376},{"c":137.79,"h":139.3075,"l":137.79,"n":1044,"o":139.3075,"t":"2026-09-25T19:45:00Z","v":24349,"vw":138.271865},{"c":137.76,"h":137.807,"l":137.76,"n":41,"o":137.79,"t":"2026-09-25T20:00:00Z","v":36496,"vw":137.760895},{"c":137.79,"h":139.34,"l":135.8,"n":1132,"o":136.53,"t":"2026-09-28T13:30:00Z","v":19581,"vw":137.820268},{"c":137.78,"h":137.78,"l":137.76,"n":35,"o":137.77,"t":"2026-09-28T13:45:00Z","v":1994,"vw":137.77},{"c":136.57,"h":137.935,"l":136.57,"n":92,"o":137.935,"t":"2026-09-28T14:00:00Z","v":2689,"vw":137.366193},{"c":136.32,"h":136.61,"l":136.005,"n":110,"o":136.18,"t":"2026-09-28T14:15:00Z","v":2443,"vw":136.356093},{"c":135.64,"h":136.35,"l":135.63,"n":158,"o":136.35,"t":"2026-09-28T14:30:00Z","v":3820,"vw":136.033923},{"c":135.16,"h":135.5,"l":135.02,"n":31,"o":135.02,"t":"2026-09-28T14:45:00Z","v":849,"vw":135.135517},{"c":135.14,"h":135.568,"l":134.9,"n":127,"o":134.93,"t":"2026-09-28T15:00:00Z","v":4953,"vw":135.160046},{"c":134.97,"h":134.97,"l":134.97,"n":9,"o":134.97,"t":"2026-09-28T15:15:00Z","v":300,"vw":134.97},{"c":135.185,"h":135.42,"l":135.185,"n":58,"o":135.42,"t":"2026-09-28T15:30:00Z","v":1316,"vw":135.329524},{"c":134.87,"h":134.87,"l":134.81,"n":22,"o":134.81,"t":"2026-09-28T15:45:00Z","v":2268,"vw":134.820207},{"c":135.73,"h":136.05,"l":135.415,"n":142,"o":135.415,"t":"2026-09-28T16:00:00Z","v":3354,"vw":135.851792},{"c":136.94,"h":136.94,"l":136.155,"n":70,"o":136.155,"t":"2026-09-28T16:15:00Z","v":954,"vw":136.5575},{"c":137.26,"h":137.8275,"l":136.9,"n":144,"o":137.12,"t":"2026-09-28T16:30:00Z","v":4688,"vw":137.462314},{"c":136.38,"h":136.71,"l":136.38,"n":38,"o":136.71,"t":"2026-09-28T16:45:00Z","v":737,"vw":136.545},{"c":137.78,"h":137.78,"l":136.29,"n":111,"o":136.6171,"t":"2026-09-28T17:00:00Z","v":3882,"vw":136.666227},{"c":137.29,"h":137.485,"l":137.29,"n":43,"o":137.485,"t":"2026-09-28T17:15:00Z","v":995,"vw":137.358333},{"c":137.25,"h":137.25,"l":137.25,"n":16,"o":137.25,"t":"2026-09-28T17:30:00Z","v":232,"vw":137.25},{"c":137.79,"h":137.915,"l":137.67,"n":71,"o":137.7,"t":"2026-09-28T17:45:00Z","v":1176,"vw":137.763324},{"c":138.02,"h":138.12,"l":137.7675,"n":93,"o":137.7675,"t":"2026-09-28T18:00:00Z","v":1147,"vw":137.9995},{"c":137.87,"h":137.99,"l":137.87,"n":93,"o":137.99,"t":"2026-09-28T18:15:00Z","v":1555,"vw":137.9189},{"c":137.78,"h":137.97,"l":137.67,"n":141,"o":137.97,"t":"2026-09-28T18:30:00Z","v":2911,"vw":137.820065},{"c":138.015,"h":138.03,"l":137.7375,"n":120,"o":137.95,"t":"2026-09-28T18:45:00Z","v":1495,"vw":137.929318},{"c":137.59,"h":138.26,"l":137.59,"n":124,"o":138.22,"t":"2026-09-28T19:00:00Z","v":3245,"vw":138.000479},{"c":137.68,"h":137.865,"l":137.58,"n":233,"o":137.58,"t":"2026-09-28T19:15:00Z","v":3338,"vw":137.746429},{"c":137.04,"h":137.435,"l":137.04,"n":192,"o":137.43,"t":"2026-09-28T19:30:00Z","v":2091,"vw":137.313929},{"c":136.64,"h":137.23,"l":136.33,"n":901,"o":137.23,"t":"2026-09-28T19:45:00Z","v":18343,"vw":136.675588},{"c":136.64,"h":136.64,"l":136.64,"n":25,"o":136.64,"t":"2026-09-28T20:00:00Z","v":30451,"vw":136.64},{"c":140.89,"h":140.89,"l":136.8,"n":2,"o":136.8,"t":"2026-09-29T13:15:00Z","v":200,"vw":138.845},{"c":138.54,"h":139.37,"l":136.58,"n":285,"o":138.55,"t":"2026-09-29T13:30:00Z","v":7390,"vw":138.357445},{"c":137.925,"h":138.36,"l":137.59,"n":108,"o":138.12,"t":"2026-09-29T13:45:00Z","v":2963,"vw":137.955826},{"c":136.655,"h":137.55,"l":136.64,"n":117,"o":137.55,"t":"2026-09-29T14:00:00Z","v":2432,"vw":136.945743},{"c":137.27,"h":137.28,"l":136.5,"n":591,"o":136.75,"t":"2026-09-29T14:15:00Z","v":8266,"vw":136.969414},{"c":136.265,"h":136.81,"l":135.97,"n":153,"o":136.81,"t":"2026-09-29T14:30:00Z","v":5183,"vw":136.212994},{"c":136.8,"h":137.24,"l":136.265,"n":42,"o":136.67,"t":"2026-09-29T14:45:00Z","v":1686,"vw":136.682107},{"c":136.36,"h":136.805,"l":136.36,"n":93,"o":136.805,"t":"2026-09-29T15:00:00Z","v":1351,"vw":136.645833},{"c":136.41,"h":136.545,"l":136.38,"n":48,"o":136.545,"t":"2026-09-29T15:15:00Z","v":825,"vw":136.42875},{"c":136.82,"h":136.89,"l":136.75,"n":26,"o":136.89,"t":"2026-09-29T15:30:00Z","v":349,"vw":136.82},{"c":136.62,"h":137.335,"l":136.39,"n":105,"o":136.93,"t":"2026-09-29T15:45:00Z","v":3585,"vw":136.693041},{"c":136.51,"h":136.51,"l":136.09,"n":12,"o":136.09,"t":"2026-09-29T16:00:00Z","v":304,"vw":136.3},{"c":136.48,"h":136.55,"l":136.48,"n":41,"o":136.55,"t":"2026-09-29T16:15:00Z","v":982,"vw":136.516585},{"c":136.5,"h":136.83,"l":136.23,"n":128,"o":136.48,"t":"2026-09-29T16:30:00Z","v":3363,"vw":136.591418},{"c":136.36,"h":136.36,"l":136.36,"n":44,"o":136.36,"t":"2026-09-29T16:45:00Z","v":653,"vw":136.36},{"c":137.025,"h":137.025,"l":136.72,"n":61,"o":136.72,"t":"2026-09-29T17:00:00Z","v":1779,"vw":136.79979},{"c":137.48,"h":137.48,"l":136.595,"n":125,"o":136.69,"t":"2026-09-29T17:15:00Z","v":4937,"vw":137.003758},{"c":137.725,"h":137.795,"l":137.725,"n":24,"o":137.795,"t":"2026-09-29T17:30:00Z","v":452,"vw":137.75},{"c":137.45,"h":137.72,"l":137.3,"n":134,"o":137.5,"t":"2026-09-29T17:45:00Z","v":3657,"vw":137.501254},{"c":137.8,"h":137.99,"l":137.53,"n":149,"o":137.53,"t":"2026-09-29T18:00:00Z","v":2582,"vw":137.806667},{"c":138.5,"h":138.5,"l":137.77,"n":195,"o":137.77,"t":"2026-09-29T18:15:00Z","v":4128,"vw":138.10881},{"c":139.215,"h":139.38,"l":138.48,"n":372,"o":138.54,"t":"2026-09-29T18:30:00Z","v":11861,"vw":138.791895},{"c":138.71,"h":139.185,"l":138.71,"n":283,"o":139.18,"t":"2026-09-29T18:45:00Z","v":6835,"vw":138.910854},{"c":138.75,"h":139.02,"l":138.69,"n":266,"o":138.7,"t":"2026-09-29T19:00:00Z","v":6431,"vw":138.808155},{"c":139.15,"h":139.24,"l":138.63,"n":169,"o":138.85,"t":"2026-09-29T19:15:00Z","v":4179,"vw":139.008636},{"c":139.26,"h":139.42,"l":138.86,"n":294,"o":138.99,"t":"2026-09-29T19:30:00Z","v":7170,"vw":139.123025},{"c":138.18,"h":139.23,"l":137.945,"n":1621,"o":139.13,"t":"2026-09-29T19:45:00Z","v":40296,"vw":138.353915},{"c":138.17,"h":138.17,"l":138.17,"n":30,"o":138.17,"t":"2026-09-29T20:00:00Z","v":23901,"vw":138.17},{"c":138.4,"h":138.4,"l":138.4,"n":14,"o":138.4,"t":"2026-09-30T11:30:00Z","v":597,"vw":138.4},{"c":138.1,"h":138.1,"l":138.1,"n":9,"o":138.1,"t":"2026-09-30T12:00:00Z","v":330,"vw":138.1},{"c":138.55,"h":138.55,"l":138.55,"n":2,"o":138.55,"t":"2026-09-30T13:00:00Z","v":150,"vw":138.55},{"c":140,"h":142,"l":140,"n":9,"o":142,"t":"2026-09-30T13:15:00Z","v":1671,"vw":140.941267},{"c":147,"h":148.74,"l":138.7,"n":812,"o":138.74,"t":"2026-09-30T13:30:00Z","v":38393,"vw":142.781525},{"c":147.64,"h":149.395,"l":145.23,"n":656,"o":146.725,"t":"2026-09-30T13:45:00Z","v":30368,"vw":147.083385},{"c":151.1116,"h":151.245,"l":147.03,"n":726,"o":147.89,"t":"2026-09-30T14:00:00Z","v":163151,"vw":149.091281},{"c":156.065,"h":156.66,"l":151.25,"n":1448,"o":151.25,"t":"2026-09-30T14:15:00Z","v":94974,"vw":153.953692},{"c":155.12,"h":157.0949,"l":154.06,"n":772,"o":156.4,"t":"2026-09-30T14:30:00Z","v":37551,"vw":155.172732},{"c":157.6,"h":157.79,"l":153.74,"n":846,"o":154.7,"t":"2026-09-30T14:45:00Z","v":43224,"vw":155.59063},{"c":162.095,"h":162.46,"l":157.585,"n":1505,"o":157.765,"t":"2026-09-30T15:00:00Z","v":77684,"vw":160.691186},{"c":162.175,"h":165.94,"l":161.19,"n":1456,"o":162.4399,"t":"2026-09-30T15:15:00Z","v":76290,"vw":164.49011},{"c":158.68,"h":162.93,"l":158.3401,"n":663,"o":162.64,"t":"2026-09-30T15:30:00Z","v":31361,"vw":160.674597},{"c":156.84,"h":159.6,"l":156.01,"n":630,"o":158.865,"t":"2026-09-30T15:45:00Z","v":26948,"vw":157.703423},{"c":156.55,"h":157.54,"l":156.42,"n":447,"o":156.51,"t":"2026-09-30T16:00:00Z","v":18354,"vw":156.923754},{"c":153.415,"h":156.2,"l":153.3131,"n":614,"o":156.2,"t":"2026-09-30T16:15:00Z","v":23735,"vw":154.741187},{"c":152.88,"h":153.395,"l":151.39,"n":692,"o":153.05,"t":"2026-09-30T16:30:00Z","v":36558,"vw":152.37096},{"c":153.08,"h":153.12,"l":152.27,"n":551,"o":152.89,"t":"2026-09-30T16:45:00Z","v":18444,"vw":152.603053},{"c":151.7701,"h":153.12,"l":151.7701,"n":309,"o":153,"t":"2026-09-30T17:00:00Z","v":14385,"vw":152.638924},{"c":153.895,"h":155.15,"l":151.975,"n":453,"o":152.1799,"t":"2026-09-30T17:15:00Z","v":19421,"vw":153.860758},{"c":154.925,"h":154.97,"l":153.39,"n":524,"o":153.87,"t":"2026-09-30T17:30:00Z","v":24809,"vw":154.015338},{"c":155.265,"h":155.6,"l":154.33,"n":342,"o":154.97,"t":"2026-09-30T17:45:00Z","v":12830,"vw":155.077833},{"c":154.47,"h":155.265,"l":154.39,"n":281,"o":155.265,"t":"2026-09-30T18:00:00Z","v":11062,"vw":154.937642},{"c":156.645,"h":156.645,"l":154.17,"n":493,"o":154.405,"t":"2026-09-30T18:15:00Z","v":21024,"vw":155.321043},{"c":157.59,"h":158.2,"l":156.02,"n":473,"o":156.49,"t":"2026-09-30T18:30:00Z","v":19347,"vw":157.199008},{"c":157.62,"h":158.07,"l":156.915,"n":543,"o":157.585,"t":"2026-09-30T18:45:00Z","v":23123,"vw":157.394267},{"c":157.065,"h":157.74,"l":156.86,"n":604,"o":157.69,"t":"2026-09-30T19:00:00Z","v":18840,"vw":157.317162},{"c":155.495,"h":157.155,"l":155.08,"n":466,"o":156.95,"t":"2026-09-30T19:15:00Z","v":15880,"vw":156.460826},{"c":155.2,"h":155.485,"l":153.4001,"n":727,"o":155.48,"t":"2026-09-30T19:30:00Z","v":25908,"vw":154.342253},{"c":153,"h":155.55,"l":152.86,"n":2112,"o":155.2,"t":"2026-09-30T19:45:00Z","v":82784,"vw":153.649026},{"c":152.99,"h":153.04,"l":152.99,"n":45,"o":153.04,"t":"2026-09-30T20:00:00Z","v":73096,"vw":152.991436},{"c":153.5,"h":153.5,"l":153.5,"n":7,"o":153.5,"t":"2026-09-30T20:45:00Z","v":300,"vw":153.5},{"c":156.9892,"h":156.9892,"l":156.9892,"n":1,"o":156.9892,"t":"2026-09-30T22:00:00Z","v":100,"vw":156.9892},{"c":153,"h":155,"l":153,"n":6,"o":155,"t":"2026-10-01T08:00:00Z","v":553,"vw":153.8},{"c":150.99,"h":156.9096,"l":150.99,"n":708,"o":153.85,"t":"2026-10-01T13:30:00Z","v":41021,"vw":153.264104},{"c":151.61,"h":152.32,"l":150.11,"n":316,"o":151,"t":"2026-10-01T13:45:00Z","v":11477,"vw":150.8938},{"c":152.4475,"h":152.4475,"l":150,"n":231,"o":150.96,"t":"2026-10-01T14:00:00Z","v":7672,"vw":150.861535},{"c":153.9718,"h":155.73,"l":153.02,"n":298,"o":153.02,"t":"2026-10-01T14:15:00Z","v":12378,"vw":154.446398},{"c":155.13,"h":155.86,"l":154.69,"n":224,"o":155.06,"t":"2026-10-01T14:30:00Z","v":8114,"vw":155.182037},{"c":154.38,"h":154.91,"l":153.83,"n":235,"o":154.85,"t":"2026-10-01T14:45:00Z","v":4572,"vw":154.386951},{"c":153.46,"h":154.265,"l":153.46,"n":253,"o":153.78,"t":"2026-10-01T15:00:00Z","v":7026,"vw":153.906998},{"c":154.93,"h":155.565,"l":154.34,"n":393,"o":154.34,"t":"2026-10-01T15:15:00Z","v":10624,"vw":155.06812},{"c":154.115,"h":154.66,"l":154.115,"n":85,"o":154.48,"t":"2026-10-01T15:30:00Z","v":2347,"vw":154.5615},{"c":154.96,"h":154.96,"l":154.0525,"n":226,"o":154.24,"t":"2026-10-01T15:45:00Z","v":6225,"vw":154.457965},{"c":155.045,"h":155.08,"l":154.69,"n":155,"o":154.73,"t":"2026-10-01T16:00:00Z","v":3172,"vw":154.831452},{"c":155.145,"h":155.145,"l":155.045,"n":85,"o":155.045,"t":"2026-10-01T16:15:00Z","v":1080,"vw":155.1},{"c":154.58,"h":155.465,"l":154.58,"n":308,"o":155.32,"t":"2026-10-01T16:30:00Z","v":6477,"vw":155.251838},{"c":153.505,"h":154.3,"l":153.41,"n":311,"o":154.3,"t":"2026-10-01T16:45:00Z","v":8062,"vw":153.773032},{"c":153.86,"h":154.025,"l":153.5,"n":153,"o":153.5,"t":"2026-10-01T17:00:00Z","v":3962,"vw":153.823182},{"c":155.65,"h":155.6525,"l":154.76,"n":201,"o":154.78,"t":"2026-10-01T17:15:00Z","v":3516,"vw":155.182521},{"c":154.92,"h":155.93,"l":154.92,"n":266,"o":155.93,"t":"2026-10-01T17:30:00Z","v":5339,"vw":155.347778},{"c":154.135,"h":155.05,"l":154.09,"n":149,"o":155.05,"t":"2026-10-01T17:45:00Z","v":2778,"vw":154.524027},{"c":153.74,"h":153.74,"l":153.225,"n":144,"o":153.225,"t":"2026-10-01T18:00:00Z","v":3171,"vw":153.591946},{"c":154.55,"h":154.55,"l":154.12,"n":135,"o":154.12,"t":"2026-10-01T18:15:00Z","v":2542,"vw":154.396},{"c":154.59,"h":154.73,"l":154.17,"n":286,"o":154.415,"t":"2026-10-01T18:30:00Z","v":6873,"vw":154.528167},{"c":155.215,"h":155.215,"l":154.2284,"n":279,"o":154.75,"t":"2026-10-01T18:45:00Z","v":4432,"vw":154.598133},{"c":155.29,"h":155.67,"l":155.1,"n":240,"o":155.1,"t":"2026-10-01T19:00:00Z","v":4812,"vw":155.366692},{"c":154.54,"h":155.74,"l":154.54,"n":479,"o":155.57,"t":"2026-10-01T19:15:00Z","v":8113,"vw":155.364262},{"c":154.985,"h":155.17,"l":154.19,"n":473,"o":154.54,"t":"2026-10-01T19:30:00Z","v":11474,"vw":154.633709},{"c":155.71,"h":155.93,"l":154.44,"n":1689,"o":155.13,"t":"2026-10-01T19:45:00Z","v":55422,"vw":155.274516},{"c":155.8,"h":155.8,"l":155.8,"n":32,"o":155.8,"t":"2026-10-01T20:00:00Z","v":48366,"vw":155.8},{"c":161.18,"h":162,"l":156.155,"n":591,"o":159.27,"t":"2026-10-02T13:30:00Z","v":13675,"vw":160.231249},{"c":159.25,"h":160.85,"l":159.23,"n":159,"o":160.85,"t":"2026-10-02T13:45:00Z","v":6804,"vw":159.647591},{"c":159.46,"h":159.92,"l":158.18,"n":171,"o":159.25,"t":"2026-10-02T14:00:00Z","v":3767,"vw":158.985277},{"c":159.16,"h":159.48,"l":158.93,"n":134,"o":159.48,"t":"2026-10-02T14:15:00Z","v":5608,"vw":159.037222},{"c":160.02,"h":160.07,"l":158.66,"n":104,"o":158.66,"t":"2026-10-02T14:30:00Z","v":1737,"vw":159.411875},{"c":161.8759,"h":161.8759,"l":159.8125,"n":219,"o":159.84,"t":"2026-10-02T14:45:00Z","v":5755,"vw":160.701165},{"c":161.77,"h":161.77,"l":160.745,"n":172,"o":161.39,"t":"2026-10-02T15:00:00Z","v":5577,"vw":161.20572},{"c":161.73,"h":162.14,"l":161.385,"n":204,"o":161.385,"t":"2026-10-02T15:15:00Z","v":5564,"vw":161.871563},{"c":162.335,"h":162.345,"l":162.1,"n":175,"o":162.16,"t":"2026-10-02T15:30:00Z","v":4847,"vw":162.241108},{"c":162.51,"h":162.71,"l":162.435,"n":131,"o":162.54,"t":"2026-10-02T15:45:00Z","v":3589,"vw":162.551011},{"c":161.6,"h":162.5,"l":161.46,"n":166,"o":162.4,"t":"2026-10-02T16:00:00Z","v":3027,"vw":162.079433},{"c":160.41,"h":161.475,"l":160.41,"n":122,"o":161.475,"t":"2026-10-02T16:15:00Z","v":2256,"vw":160.754113},{"c":160.49,"h":160.85,"l":160.49,"n":24,"o":160.85,"t":"2026-10-02T16:30:00Z","v":304,"vw":160.67},{"c":160.92,"h":160.92,"l":160.19,"n":63,"o":160.19,"t":"2026-10-02T16:45:00Z","v":1038,"vw":160.591686},{"c":160.82,"h":160.98,"l":160.77,"n":252,"o":160.785,"t":"2026-10-02T17:00:00Z","v":4471,"vw":160.867793},{"c":161.41,"h":161.49,"l":161.1,"n":211,"o":161.13,"t":"2026-10-02T17:15:00Z","v":4069,"vw":161.317212},{"c":161.98,"h":162,"l":161.75,"n":188,"o":161.95,"t":"2026-10-02T17:30:00Z","v":2636,"vw":161.918438},{"c":161.935,"h":161.935,"l":161.87,"n":67,"o":161.87,"t":"2026-10-02T17:45:00Z","v":1210,"vw":161.894086},{"c":161.66,"h":162.34,"l":161.66,"n":91,"o":162.34,"t":"2026-10-02T18:00:00Z","v":1215,"vw":161.85875},{"c":162.02,"h":162.02,"l":162.02,"n":23,"o":162.02,"t":"2026-10-02T18:15:00Z","v":218,"vw":162.02},{"c":162.06,"h":162.06,"l":161.69,"n":221,"o":161.73,"t":"2026-10-02T18:30:00Z","v":4310,"vw":161.838886},{"c":162.085,"h":162.24,"l":161.99,"n":134,"o":162.24,"t":"2026-10-02T18:45:00Z","v":2221,"vw":162.098636},{"c":162.19,"h":162.63,"l":161.8,"n":408,"o":162.32,"t":"2026-10-02T19:00:00Z","v":11107,"vw":162.278849},{"c":160.95,"h":162.18,"l":160.95,"n":228,"o":162.18,"t":"2026-10-02T19:15:00Z","v":5541,"vw":161.739018},{"c":161.335,"h":161.335,"l":160.975,"n":227,"o":160.975,"t":"2026-10-02T19:30:00Z","v":5308,"vw":161.224684},{"c":159.97,"h":161.42,"l":159.38,"n":1244,"o":161.13,"t":"2026-10-02T19:45:00Z","v":48414,"vw":159.990858},{"c":160,"h":160,"l":160,"n":35,"o":160,"t":"2026-10-02T20:00:00Z","v":40799,"vw":160},{"c":160.01,"h":160.01,"l":160.01,"n":10,"o":160.01,"t":"2026-10-05T12:00:00Z","v":300,"vw":160.01},{"c":159.7,"h":159.7,"l":159.7,"n":2,"o":159.7,"t":"2026-10-05T12:45:00Z","v":301,"vw":159.7},{"c":159.6,"h":159.6,"l":159.6,"n":6,"o":159.6,"t":"2026-10-05T13:00:00Z","v":150,"vw":159.6},{"c":159.9,"h":159.9,"l":159.9,"n":1,"o":159.9,"t":"2026-10-05T13:15:00Z","v":100,"vw":159.9},{"c":160.645,"h":161.06,"l":159.1,"n":660,"o":160,"t":"2026-10-05T13:30:00Z","v":13710,"vw":159.879141},{"c":161,"h":161,"l":158.91,"n":283,"o":159.58,"t":"2026-10-05T13:45:00Z","v":5176,"vw":159.482863},{"c":160.43,"h":160.735,"l":159.775,"n":128,"o":160.21,"t":"2026-10-05T14:00:00Z","v":2724,"vw":160.242815},{"c":160.455,"h":161.36,"l":159.98,"n":136,"o":160.425,"t":"2026-10-05T14:15:00Z","v":2706,"vw":160.659818},{"c":160.935,"h":160.935,"l":159.885,"n":281,"o":159.93,"t":"2026-10-05T14:30:00Z","v":6115,"vw":160.266506},{"c":160.66,"h":161.07,"l":160.5353,"n":42,"o":161.07,"t":"2026-10-05T14:45:00Z","v":1199,"vw":160.70415},{"c":161.1022,"h":161.36,"l":160.2,"n":170,"o":160.79,"t":"2026-10-05T15:00:00Z","v":4985,"vw":160.905174},{"c":160.1,"h":160.715,"l":160.1,"n":146,"o":160.51,"t":"2026-10-05T15:15:00Z","v":2937,"vw":160.494797},{"c":160.35,"h":160.35,"l":159.92,"n":166,"o":160.06,"t":"2026-10-05T15:30:00Z","v":3925,"vw":160.04923},{"c":160.775,"h":160.775,"l":160.76,"n":26,"o":160.76,"t":"2026-10-05T15:45:00Z","v":794,"vw":160.770833},{"c":160.695,"h":161.18,"l":160.695,"n":24,"o":161.18,"t":"2026-10-05T16:00:00Z","v":1147,"vw":160.902672},{"c":160.65,"h":160.88,"l":160.55,"n":71,"o":160.55,"t":"2026-10-05T16:15:00Z","v":2026,"vw":160.720859},{"c":160.38,"h":160.81,"l":160.38,"n":70,"o":160.58,"t":"2026-10-05T16:30:00Z","v":1919,"vw":160.622457},{"c":159.7,"h":160.065,"l":159.61,"n":126,"o":160.06,"t":"2026-10-05T16:45:00Z","v":3216,"vw":159.943391},{"c":159.685,"h":159.875,"l":159.685,"n":22,"o":159.875,"t":"2026-10-05T17:00:00Z","v":990,"vw":159.712941},{"c":160.06,"h":160.185,"l":159.74,"n":164,"o":159.875,"t":"2026-10-05T17:15:00Z","v":4021,"vw":159.930503},{"c":160.31,"h":160.31,"l":160.02,"n":76,"o":160.02,"t":"2026-10-05T17:30:00Z","v":1705,"vw":160.134268},{"c":159.97,"h":160.205,"l":159.825,"n":132,"o":160.11,"t":"2026-10-05T17:45:00Z","v":2630,"vw":159.968018},{"c":159.86,"h":159.955,"l":159.63,"n":124,"o":159.955,"t":"2026-10-05T18:00:00Z","v":2591,"vw":159.8079},{"c":160.01,"h":160.01,"l":159.82,"n":46,"o":159.82,"t":"2026-10-05T18:15:00Z","v":1202,"vw":159.92513},{"c":160,"h":160.095,"l":159.74,"n":198,"o":160,"t":"2026-10-05T18:30:00Z","v":5115,"vw":159.950433},{"c":159.855,"h":159.86,"l":159.855,"n":38,"o":159.86,"t":"2026-10-05T18:45:00Z","v":496,"vw":159.857917},{"c":159.86,"h":160.06,"l":159.86,"n":276,"o":159.86,"t":"2026-10-05T19:00:00Z","v":5921,"vw":159.961446},{"c":159.77,"h":160.035,"l":159.62,"n":208,"o":160.035,"t":"2026-10-05T19:15:00Z","v":4052,"vw":159.77045},{"c":159.85,"h":159.86,"l":159.695,"n":384,"o":159.75,"t":"2026-10-05T19:30:00Z","v":7930,"vw":159.775328},{"c":159.27,"h":159.9399,"l":159.11,"n":1473,"o":159.62,"t":"2026-10-05T19:45:00Z","v":43829,"vw":159.403296},{"c":159.1,"h":159.5,"l":159.09,"n":46,"o":159.5,"t":"2026-10-05T20:00:00Z","v":100020,"vw":159.100983},{"c":161.46,"h":161.46,"l":160.13,"n":636,"o":160.13,"t":"2026-10-06T13:30:00Z","v":16794,"vw":160.834756},{"c":160.27,"h":161.46,"l":159.95,"n":344,"o":161.46,"t":"2026-10-06T13:45:00Z","v":38343,"vw":160.129818},{"c":159.27,"h":160.3,"l":158.885,"n":359,"o":160.285,"t":"2026-10-06T14:00:00Z","v":7150,"vw":159.789746},{"c":158.98,"h":159.27,"l":158.74,"n":270,"o":159.205,"t":"2026-10-06T14:15:00Z","v":3541,"vw":158.949595},{"c":159.11,"h":159.225,"l":158.54,"n":56,"o":159.195,"t":"2026-10-06T14:30:00Z","v":1907,"vw":159.073195},{"c":157.915,"h":159.11,"l":157.5101,"n":144,"o":159.11,"t":"2026-10-06T14:45:00Z","v":3869,"vw":158.205503},{"c":158.1125,"h":158.34,"l":156.8986,"n":205,"o":157.82,"t":"2026-10-06T15:00:00Z","v":3557,"vw":157.636167},{"c":158.16,"h":158.52,"l":158.13,"n":64,"o":158.18,"t":"2026-10-06T15:15:00Z","v":1496,"vw":158.194375},{"c":158.35,"h":158.4493,"l":157.88,"n":103,"o":158.03,"t":"2026-10-06T15:30:00Z","v":3447,"vw":158.07376},{"c":157.92,"h":158.195,"l":157.83,"n":99,"o":158.18,"t":"2026-10-06T15:45:00Z","v":1817,"vw":158.052505},{"c":156.94,"h":157.825,"l":156.94,"n":105,"o":157.825,"t":"2026-10-06T16:00:00Z","v":2114,"vw":157.4045},{"c":157.195,"h":157.2075,"l":156.93,"n":42,"o":157.165,"t":"2026-10-06T16:15:00Z","v":1005,"vw":157.14473},{"c":157.35,"h":157.52,"l":157.34,"n":119,"o":157.34,"t":"2026-10-06T16:30:00Z","v":2544,"vw":157.380714},{"c":157.65,"h":157.6875,"l":157.35,"n":149,"o":157.53,"t":"2026-10-06T16:45:00Z","v":2936,"vw":157.532192},{"c":157.705,"h":157.78,"l":157.4,"n":164,"o":157.65,"t":"2026-10-06T17:00:00Z","v":3971,"vw":157.61875},{"c":157.9375,"h":158.06,"l":157.745,"n":60,"o":157.75,"t":"2026-10-06T17:15:00Z","v":1117,"vw":157.917083},{"c":157.81,"h":157.905,"l":157.7,"n":70,"o":157.875,"t":"2026-10-06T17:30:00Z","v":1602,"vw":157.822406},{"c":157.37,"h":157.87,"l":157.37,"n":84,"o":157.62,"t":"2026-10-06T17:45:00Z","v":1339,"vw":157.623709},{"c":157.68,"h":157.81,"l":157.4478,"n":45,"o":157.4478,"t":"2026-10-06T18:00:00Z","v":789,"vw":157.642127},{"c":158.05,"h":158.05,"l":157.52,"n":256,"o":157.665,"t":"2026-10-06T18:15:00Z","v":3169,"vw":157.798268},{"c":157.795,"h":158.03,"l":157.77,"n":129,"o":157.96,"t":"2026-10-06T18:30:00Z","v":4413,"vw":157.879516},{"c":157.935,"h":157.935,"l":157.905,"n":82,"o":157.905,"t":"2026-10-06T18:45:00Z","v":820,"vw":157.929},{"c":157.465,"h":157.99,"l":157.465,"n":149,"o":157.97,"t":"2026-10-06T19:00:00Z","v":4638,"vw":157.745977},{"c":157.08,"h":157.44,"l":156.77,"n":316,"o":157.44,"t":"2026-10-06T19:15:00Z","v":6993,"vw":157.178518},{"c":156.41,"h":157.22,"l":156.21,"n":286,"o":157.22,"t":"2026-10-06T19:30:00Z","v":8283,"vw":156.767379},{"c":156.6,"h":156.94,"l":156.1,"n":1323,"o":156.21,"t":"2026-10-06T19:45:00Z","v":37646,"vw":156.482826},{"c":156.6,"h":156.618,"l":156.6,"n":40,"o":156.618,"t":"2026-10-06T20:00:00Z","v":66798,"vw":156.60004},{"c":155.7,"h":155.7,"l":155.7,"n":12,"o":155.7,"t":"2026-10-07T09:45:00Z","v":404,"vw":155.7},{"c":152.72,"h":152.72,"l":152.72,"n":3,"o":152.72,"t":"2026-10-07T12:45:00Z","v":200,"vw":152.72},{"c":155,"h":155.45,"l":153.01,"n":634,"o":153.3,"t":"2026-10-07T13:30:00Z","v":19835,"vw":154.758584},{"c":154.35,"h":154.77,"l":154.135,"n":45,"o":154.77,"t":"2026-10-07T13:45:00Z","v":1028,"vw":154.374287},{"c":153.16,"h":153.225,"l":153.005,"n":134,"o":153.13,"t":"2026-10-07T14:00:00Z","v":2985,"vw":153.13718},{"c":153.57,"h":153.6,"l":153.42,"n":239,"o":153.5,"t":"2026-10-07T14:15:00Z","v":5113,"vw":153.507193},{"c":153.165,"h":154.44,"l":153.165,"n":120,"o":154.435,"t":"2026-10-07T14:30:00Z","v":3238,"vw":153.885555},{"c":152.34,"h":153.07,"l":152.34,"n":41,"o":153.07,"t":"2026-10-07T14:45:00Z","v":894,"vw":152.68},{"c":152.51,"h":152.79,"l":152.51,"n":105,"o":152.76,"t":"2026-10-07T15:00:00Z","v":2269,"vw":152.664444},{"c":151.95,"h":152.635,"l":151.95,"n":151,"o":152.635,"t":"2026-10-07T15:15:00Z","v":2997,"vw":152.198995},{"c":152.11,"h":152.4599,"l":152,"n":83,"o":152.4599,"t":"2026-10-07T15:30:00Z","v":1726,"vw":152.198654},{"c":151.83,"h":151.83,"l":151.83,"n":11,"o":151.83,"t":"2026-10-07T15:45:00Z","v":152,"vw":151.83},{"c":152.5625,"h":152.5625,"l":152.3,"n":119,"o":152.3,"t":"2026-10-07T16:00:00Z","v":1346,"vw":152.465625},{"c":152.53,"h":152.89,"l":152.42,"n":161,"o":152.89,"t":"2026-10-07T16:15:00Z","v":2726,"vw":152.589583},{"c":152.9,"h":152.9,"l":152.725,"n":108,"o":152.74,"t":"2026-10-07T16:30:00Z","v":1253,"vw":152.801735},{"c":152.86,"h":153.485,"l":152.86,"n":156,"o":153.1,"t":"2026-10-07T16:45:00Z","v":3805,"vw":153.113229},{"c":153.515,"h":153.515,"l":153.2,"n":104,"o":153.2,"t":"2026-10-07T17:00:00Z","v":1382,"vw":153.4375},{"c":154.2025,"h":154.2025,"l":153.95,"n":135,"o":154,"t":"2026-10-07T17:30:00Z","v":2580,"vw":154.011014},{"c":154.245,"h":154.78,"l":154.245,"n":210,"o":154.46,"t":"2026-10-07T17:45:00Z","v":3256,"vw":154.507779},{"c":153.745,"h":154.37,"l":153.745,"n":150,"o":154.34,"t":"2026-10-07T18:00:00Z","v":3034,"vw":154.00014},{"c":153.68,"h":153.92,"l":153.52,"n":94,"o":153.73,"t":"2026-10-07T18:15:00Z","v":2596,"vw":153.69733},{"c":153.605,"h":153.79,"l":153.48,"n":172,"o":153.79,"t":"2026-10-07T18:30:00Z","v":3426,"vw":153.60175},{"c":153.615,"h":153.67,"l":153.37,"n":126,"o":153.57,"t":"2026-10-07T18:45:00Z","v":3189,"vw":153.597339},{"c":153.735,"h":153.92,"l":153.62,"n":124,"o":153.92,"t":"2026-10-07T19:00:00Z","v":2561,"vw":153.691111},{"c":154.76,"h":154.78,"l":153.92,"n":272,"o":153.92,"t":"2026-10-07T19:15:00Z","v":4488,"vw":154.303543},{"c":154.5975,"h":154.98,"l":154.41,"n":537,"o":154.81,"t":"2026-10-07T19:30:00Z","v":9857,"vw":154.753899},{"c":153.96,"h":154.83,"l":153.56,"n":1605,"o":154.71,"t":"2026-10-07T19:45:00Z","v":48973,"vw":153.928861},{"c":153.96,"h":153.96,"l":153.96,"n":53,"o":153.96,"t":"2026-10-07T20:00:00Z","v":39660,"vw":153.96},{"c":152.5,"h":153.3,"l":152.5,"n":38,"o":153.3,"t":"2026-10-08T08:45:00Z","v":897,"vw":152.910292},{"c":151.15,"h":151.89,"l":150.885,"n":452,"o":151.85,"t":"2026-10-08T13:30:00Z","v":10933,"vw":151.265784},{"c":151.055,"h":151.23,"l":151.055,"n":35,"o":151.2,"t":"2026-10-08T13:45:00Z","v":1272,"vw":151.134948},{"c":151.26,"h":151.52,"l":151.12,"n":115,"o":151.13,"t":"2026-10-08T14:00:00Z","v":1855,"vw":151.24845},{"c":151.35,"h":151.35,"l":151.34,"n":20,"o":151.34,"t":"2026-10-08T14:15:00Z","v":1961,"vw":151.3412},{"c":150.84,"h":151.37,"l":150.84,"n":65,"o":151.37,"t":"2026-10-08T14:30:00Z","v":1752,"vw":151.25},{"c":150.65,"h":150.77,"l":150.58,"n":50,"o":150.77,"t":"2026-10-08T14:45:00Z","v":1089,"vw":150.684},{"c":149.7603,"h":150.7391,"l":149.7603,"n":51,"o":150.34,"t":"2026-10-08T15:00:00Z","v":1241,"vw":150.516975},{"c":150.32,"h":150.32,"l":149.97,"n":122,"o":150.095,"t":"2026-10-08T15:15:00Z","v":3345,"vw":150.099945},{"c":150.99,"h":151.07,"l":150.37,"n":75,"o":150.38,"t":"2026-10-08T15:30:00Z","v":3007,"vw":150.832877},{"c":151.07,"h":151.4394,"l":151,"n":117,"o":151,"t":"2026-10-08T15:45:00Z","v":2679,"vw":151.131572},{"c":151.625,"h":151.67,"l":151.27,"n":94,"o":151.27,"t":"2026-10-08T16:00:00Z","v":3157,"vw":151.49425},{"c":151.96,"h":152.58,"l":151.58,"n":210,"o":152.39,"t":"2026-10-08T16:15:00Z","v":5229,"vw":152.160906},{"c":151.48,"h":151.5,"l":151.48,"n":49,"o":151.5,"t":"2026-10-08T16:30:00Z","v":1289,"vw":151.493333},{"c":149.36,"h":150.9,"l":149.36,"n":118,"o":150.79,"t":"2026-10-08T16:45:00Z","v":3194,"vw":149.995616},{"c":149.9,"h":149.93,"l":148.05,"n":248,"o":149.23,"t":"2026-10-08T17:00:00Z","v":6175,"vw":149.12036},{"c":147.86,"h":149.335,"l":147.86,"n":126,"o":149.325,"t":"2026-10-08T17:15:00Z","v":3217,"vw":148.740358},{"c":148.38,"h":148.72,"l":148.07,"n":183,"o":148.4,"t":"2026-10-08T17:30:00Z","v":5254,"vw":148.388193},{"c":149.785,"h":149.88,"l":148.68,"n":180,"o":148.79,"t":"2026-10-08T17:45:00Z","v":3557,"vw":149.173865},{"c":149.365,"h":149.6,"l":149.23,"n":94,"o":149.5,"t":"2026-10-08T18:00:00Z","v":1642,"vw":149.465},{"c":149.72,"h":149.93,"l":149.27,"n":262,"o":149.92,"t":"2026-10-08T18:15:00Z","v":9675,"vw":149.808278},{"c":149.68,"h":150.36,"l":149.65,"n":112,"o":149.65,"t":"2026-10-08T18:30:00Z","v":1914,"vw":150.048182},{"c":149.05,"h":149.6,"l":149.05,"n":148,"o":149.47,"t":"2026-10-08T18:45:00Z","v":2966,"vw":149.244286},{"c":148.785,"h":148.82,"l":148.72,"n":135,"o":148.8,"t":"2026-10-08T19:00:00Z","v":2229,"vw":148.760556},{"c":148.975,"h":149.17,"l":148.3,"n":344,"o":148.65,"t":"2026-10-08T19:15:00Z","v":6202,"vw":148.814395},{"c":148.65,"h":148.95,"l":148.59,"n":92,"o":148.73,"t":"2026-10-08T19:30:00Z","v":2567,"vw":148.69},{"c":148.12,"h":148.47,"l":147.62,"n":1337,"o":148.07,"t":"2026-10-08T19:45:00Z","v":43759,"vw":148.03141},{"c":148.12,"h":148.12,"l":148.12,"n":36,"o":148.12,"t":"2026-10-08T20:00:00Z","v":58963,"vw":148.12},{"c":147.03,"h":149,"l":146.66,"n":480,"o":148,"t":"2026-10-09T13:30:00Z","v":12703,"vw":148.229336},{"c":147.005,"h":147.005,"l":145.71,"n":102,"o":146.66,"t":"2026-10-09T13:45:00Z","v":3567,"vw":146.425714},{"c":146.595,"h":147.61,"l":146.59,"n":83,"o":147.61,"t":"2026-10-09T14:00:00Z","v":2182,"vw":146.950924},{"c":147.605,"h":147.665,"l":146.535,"n":212,"o":146.545,"t":"2026-10-09T14:15:00Z","v":3327,"vw":147.03351},{"c":147.5,"h":147.6,"l":147.335,"n":68,"o":147.6,"t":"2026-10-09T14:30:00Z","v":3509,"vw":147.551195},{"c":148.56,"h":148.56,"l":147.3,"n":53,"o":147.62,"t":"2026-10-09T14:45:00Z","v":2289,"vw":148.043705},{"c":149.425,"h":149.73,"l":148.63,"n":94,"o":148.63,"t":"2026-10-09T15:00:00Z","v":2752,"vw":149.003292},{"c":149.47,"h":149.83,"l":149.16,"n":73,"o":149.16,"t":"2026-10-09T15:15:00Z","v":2201,"vw":149.613149},{"c":149.17,"h":149.34,"l":149.17,"n":7,"o":149.34,"t":"2026-10-09T15:30:00Z","v":256,"vw":149.255},{"c":149.33,"h":149.465,"l":149.33,"n":19,"o":149.465,"t":"2026-10-09T15:45:00Z","v":336,"vw":149.3975},{"c":149.46,"h":149.46,"l":149.14,"n":110,"o":149.355,"t":"2026-10-09T16:00:00Z","v":3202,"vw":149.303795},{"c":148.89,"h":149.315,"l":148.885,"n":70,"o":149.315,"t":"2026-10-09T16:15:00Z","v":1370,"vw":149.159545},{"c":149.26,"h":149.26,"l":148.89,"n":23,"o":148.89,"t":"2026-10-09T16:30:00Z","v":589,"vw":149.099302},{"c":149.14,"h":149.14,"l":149.14,"n":25,"o":149.14,"t":"2026-10-09T16:45:00Z","v":417,"vw":149.14},{"c":149.36,"h":150.01,"l":148.865,"n":231,"o":148.865,"t":"2026-10-09T17:00:00Z","v":9183,"vw":149.56629},{"c":149.06,"h":149.35,"l":148.87,"n":73,"o":149.14,"t":"2026-10-09T17:15:00Z","v":1837,"vw":149.0386},{"c":149.18,"h":149.19,"l":148.98,"n":64,"o":149.19,"t":"2026-10-09T17:30:00Z","v":1392,"vw":149.127662},{"c":149.63,"h":149.63,"l":149.17,"n":24,"o":149.17,"t":"2026-10-09T17:45:00Z","v":288,"vw":149.4},{"c":149.15,"h":149.26,"l":149.15,"n":35,"o":149.26,"t":"2026-10-09T18:00:00Z","v":622,"vw":149.205},{"c":149.05,"h":149.05,"l":148.745,"n":146,"o":148.745,"t":"2026-10-09T18:15:00Z","v":3338,"vw":148.907122},{"c":149.04,"h":149.39,"l":148.69,"n":78,"o":149.065,"t":"2026-10-09T18:30:00Z","v":1990,"vw":149.007402},{"c":148.76,"h":148.7975,"l":148.76,"n":45,"o":148.7975,"t":"2026-10-09T18:45:00Z","v":833,"vw":148.7825},{"c":148.8,"h":148.8,"l":148.56,"n":206,"o":148.65,"t":"2026-10-09T19:00:00Z","v":4129,"vw":148.669861},{"c":148.725,"h":148.86,"l":148.51,"n":56,"o":148.54,"t":"2026-10-09T19:15:00Z","v":1589,"vw":148.709862},{"c":148.1,"h":148.69,"l":147.99,"n":435,"o":148.67,"t":"2026-10-09T19:30:00Z","v":9797,"vw":148.386928},{"c":147.05,"h":148.13,"l":146.78,"n":1283,"o":148.13,"t":"2026-10-09T19:45:00Z","v":39105,"vw":147.343532},{"c":147.41,"h":147.41,"l":147.41,"n":20,"o":147.41,"t":"2026-10-09T20:00:00Z","v":43649,"vw":147.41},{"c":147.51,"h":147.51,"l":147.51,"n":17,"o":147.51,"t":"2026-10-12T09:00:00Z","v":652,"vw":147.51},{"c":146.21,"h":146.21,"l":146.21,"n":1,"o":146.21,"t":"2026-10-12T12:30:00Z","v":228,"vw":146.21},{"c":145,"h":145,"l":145,"n":3,"o":145,"t":"2026-10-12T12:45:00Z","v":102,"vw":145},{"c":145.5,"h":145.85,"l":144.26,"n":1137,"o":145.69,"t":"2026-10-12T13:30:00Z","v":28428,"vw":145.118877},{"c":146.5,"h":146.745,"l":145.8575,"n":120,"o":145.8575,"t":"2026-10-12T13:45:00Z","v":5886,"vw":146.551299},{"c":145.64,"h":146.2,"l":145.08,"n":107,"o":146.2,"t":"2026-10-12T14:00:00Z","v":1419,"vw":145.607312},{"c":145.625,"h":146.45,"l":144.72,"n":119,"o":145.955,"t":"2026-10-12T14:15:00Z","v":4030,"vw":145.471571},{"c":145.84,"h":145.84,"l":145.59,"n":80,"o":145.65,"t":"2026-10-12T14:30:00Z","v":1349,"vw":145.7274},{"c":145.1,"h":145.865,"l":144.5,"n":184,"o":145.8525,"t":"2026-10-12T15:00:00Z","v":3635,"vw":144.962614},{"c":144.51,"h":145.18,"l":144.51,"n":81,"o":145.04,"t":"2026-10-12T15:15:00Z","v":1677,"vw":144.965909},{"c":144.62,"h":144.79,"l":144.11,"n":171,"o":144.33,"t":"2026-10-12T15:30:00Z","v":2985,"vw":144.534206},{"c":144.32,"h":144.755,"l":144.32,"n":38,"o":144.51,"t":"2026-10-12T15:45:00Z","v":639,"vw":144.54756},{"c":144.95,"h":144.95,"l":144.68,"n":50,"o":144.68,"t":"2026-10-12T16:00:00Z","v":506,"vw":144.815},{"c":144.3,"h":144.87,"l":144.3,"n":108,"o":144.87,"t":"2026-10-12T16:15:00Z","v":2312,"vw":144.587755},{"c":144.73,"h":144.9,"l":144.46,"n":160,"o":144.46,"t":"2026-10-12T16:30:00Z","v":4484,"vw":144.674808},{"c":144.245,"h":144.74,"l":144.16,"n":110,"o":144.74,"t":"2026-10-12T16:45:00Z","v":1614,"vw":144.3875},{"c":144.45,"h":144.45,"l":143.97,"n":177,"o":144.24,"t":"2026-10-12T17:00:00Z","v":4022,"vw":144.202055},{"c":144.49,"h":144.645,"l":144.45,"n":65,"o":144.45,"t":"2026-10-12T17:15:00Z","v":1351,"vw":144.523068},{"c":144.66,"h":144.66,"l":144.53,"n":59,"o":144.635,"t":"2026-10-12T17:30:00Z","v":1131,"vw":144.608333},{"c":144.475,"h":144.5,"l":144.32,"n":47,"o":144.5,"t":"2026-10-12T17:45:00Z","v":820,"vw":144.419},{"c":144.81,"h":144.81,"l":144.45,"n":151,"o":144.66,"t":"2026-10-12T18:00:00Z","v":4000,"vw":144.592625},{"c":144.69,"h":144.69,"l":144.37,"n":135,"o":144.64,"t":"2026-10-12T18:15:00Z","v":1796,"vw":144.561429},{"c":144.595,"h":144.71,"l":144.42,"n":187,"o":144.71,"t":"2026-10-12T18:30:00Z","v":4371,"vw":144.589048},{"c":145.45,"h":145.45,"l":144.5,"n":179,"o":144.5,"t":"2026-10-12T18:45:00Z","v":4377,"vw":144.896265},{"c":144.95,"h":145.29,"l":144.8801,"n":117,"o":145.29,"t":"2026-10-12T19:00:00Z","v":2403,"vw":145.097444},{"c":145.31,"h":145.31,"l":144.91,"n":181,"o":145.01,"t":"2026-10-12T19:15:00Z","v":2025,"vw":145.1675},{"c":146.035,"h":146.07,"l":145.08,"n":379,"o":145.28,"t":"2026-10-12T19:30:00Z","v":7554,"vw":145.522823},{"c":145.91,"h":146.69,"l":145.34,"n":1499,"o":146.115,"t":"2026-10-12T19:45:00Z","v":45188,"vw":146.065459},{"c":145.84,"h":145.84,"l":145.84,"n":33,"o":145.84,"t":"2026-10-12T20:00:00Z","v":50191,"vw":145.84},{"c":144.99,"h":144.99,"l":144.99,"n":3,"o":144.99,"t":"2026-10-13T08:45:00Z","v":102,"vw":144.99},{"c":144.99,"h":144.99,"l":144.99,"n":5,"o":144.99,"t":"2026-10-13T10:30:00Z","v":121,"vw":144.99},{"c":145,"h":145.75,"l":145,"n":19,"o":145.75,"t":"2026-10-13T11:45:00Z","v":793,"vw":145.375},{"c":144.5,"h":144.85,"l":143.31,"n":364,"o":143.93,"t":"2026-10-13T13:30:00Z","v":7376,"vw":144.28359},{"c":143.965,"h":143.965,"l":143.965,"n":8,"o":143.965,"t":"2026-10-13T13:45:00Z","v":124,"vw":143.965},{"c":144.805,"h":145.38,"l":144.445,"n":190,"o":144.445,"t":"2026-10-13T14:00:00Z","v":2660,"vw":144.706945},{"c":144.45,"h":144.95,"l":144.35,"n":50,"o":144.95,"t":"2026-10-13T14:15:00Z","v":986,"vw":144.493514},{"c":144.62,"h":144.62,"l":144.21,"n":31,"o":144.21,"t":"2026-10-13T14:30:00Z","v":726,"vw":144.41},{"c":143.64,"h":144.09,"l":143.64,"n":64,"o":144.05,"t":"2026-10-13T14:45:00Z","v":904,"vw":143.992},{"c":143.905,"h":144.1,"l":143.64,"n":25,"o":144.1,"t":"2026-10-13T15:00:00Z","v":469,"vw":143.93625},{"c":143.755,"h":144.1899,"l":143.6,"n":109,"o":143.905,"t":"2026-10-13T15:15:00Z","v":2585,"vw":143.770501},{"c":143.37,"h":143.38,"l":143.37,"n":61,"o":143.38,"t":"2026-10-13T15:30:00Z","v":794,"vw":143.375},{"c":144.005,"h":144.0075,"l":143.74,"n":59,"o":143.74,"t":"2026-10-13T15:45:00Z","v":1522,"vw":143.879984},{"c":144.34,"h":144.34,"l":144.04,"n":65,"o":144.185,"t":"2026-10-13T16:00:00Z","v":1276,"vw":144.164444},{"c":144.75,"h":144.75,"l":144.33,"n":42,"o":144.33,"t":"2026-10-13T16:15:00Z","v":794,"vw":144.490834},{"c":145.29,"h":145.29,"l":144.755,"n":81,"o":144.755,"t":"2026-10-13T16:30:00Z","v":2623,"vw":144.952905},{"c":145.03,"h":145.27,"l":145.03,"n":80,"o":145.27,"t":"2026-10-13T16:45:00Z","v":1460,"vw":145.131849},{"c":144.73,"h":144.73,"l":144.57,"n":71,"o":144.6,"t":"2026-10-13T17:00:00Z","v":1341,"vw":144.663941},{"c":144.755,"h":144.85,"l":144.755,"n":17,"o":144.85,"t":"2026-10-13T17:15:00Z","v":273,"vw":144.794256},{"c":145.27,"h":145.27,"l":144.78,"n":86,"o":144.78,"t":"2026-10-13T17:30:00Z","v":1162,"vw":145.04797},{"c":144.88,"h":145.19,"l":144.88,"n":71,"o":145.19,"t":"2026-10-13T17:45:00Z","v":1936,"vw":145.076389},{"c":145.56,"h":145.75,"l":145.2075,"n":153,"o":145.2075,"t":"2026-10-13T18:00:00Z","v":2889,"vw":145.503151},{"c":145.955,"h":145.955,"l":145.78,"n":57,"o":145.78,"t":"2026-10-13T18:15:00Z","v":1371,"vw":145.8635},{"c":145.73,"h":145.94,"l":145.665,"n":96,"o":145.94,"t":"2026-10-13T18:30:00Z","v":1653,"vw":145.758837},{"c":145.875,"h":145.875,"l":145.375,"n":128,"o":145.46,"t":"2026-10-13T18:45:00Z","v":3145,"vw":145.441166},{"c":145.8825,"h":146.0025,"l":145.8825,"n":43,"o":145.97,"t":"2026-10-13T19:00:00Z","v":621,"vw":145.961957},{"c":145.75,"h":146.145,"l":145.75,"n":205,"o":145.91,"t":"2026-10-13T19:15:00Z","v":4599,"vw":145.922011},{"c":145.875,"h":146.05,"l":145.75,"n":209,"o":146.05,"t":"2026-10-13T19:30:00Z","v":3239,"vw":145.869644},{"c":146.46,"h":146.7,"l":145.28,"n":1309,"o":145.895,"t":"2026-10-13T19:45:00Z","v":36899,"vw":145.991199},{"c":146.46,"h":146.46,"l":146.46,"n":39,"o":146.46,"t":"2026-10-13T20:00:00Z","v":36291,"vw":146.46},{"c":147,"h":147,"l":147,"n":1,"o":147,"t":"2026-10-14T08:00:00Z","v":100,"vw":147},{"c":147.35,"h":147.35,"l":147.34,"n":4,"o":147.34,"t":"2026-10-14T08:45:00Z","v":202,"vw":147.345},{"c":146.28,"h":146.28,"l":146.28,"n":4,"o":146.28,"t":"2026-10-14T09:15:00Z","v":170,"vw":146.28},{"c":146.85,"h":146.85,"l":146.85,"n":2,"o":146.85,"t":"2026-10-14T10:30:00Z","v":169,"vw":146.85},{"c":146.6022,"h":146.6022,"l":146.6022,"n":1,"o":146.6022,"t":"2026-10-14T11:15:00Z","v":250,"vw":146.6022},{"c":145.79,"h":145.79,"l":145.79,"n":2,"o":145.79,"t":"2026-10-14T11:30:00Z","v":152,"vw":145.79},{"c":144.36,"h":144.36,"l":144.36,"n":3,"o":144.36,"t":"2026-10-14T12:45:00Z","v":102,"vw":144.36},{"c":144.49,"h":145.035,"l":142.2612,"n":307,"o":144,"t":"2026-10-14T13:30:00Z","v":4661,"vw":144.15541},{"c":144.15,"h":144.87,"l":144.15,"n":36,"o":144.87,"t":"2026-10-14T13:45:00Z","v":1286,"vw":144.551471},{"c":143.88,"h":144.36,"l":143.75,"n":111,"o":143.93,"t":"2026-10-14T14:00:00Z","v":4397,"vw":143.953214},{"c":143.5,"h":143.98,"l":143.42,"n":83,"o":143.98,"t":"2026-10-14T14:15:00Z","v":2434,"vw":143.864333},{"c":144.59,"h":144.59,"l":143.89,"n":98,"o":143.89,"t":"2026-10-14T14:30:00Z","v":1767,"vw":144.10828},{"c":144.51,"h":144.555,"l":143.9,"n":129,"o":144.555,"t":"2026-10-14T14:45:00Z","v":6803,"vw":144.343593},{"c":143.39,"h":144.31,"l":142.89,"n":104,"o":144.31,"t":"2026-10-14T15:00:00Z","v":4975,"vw":143.396514},{"c":142.88,"h":142.88,"l":142.88,"n":4,"o":142.88,"t":"2026-10-14T15:15:00Z","v":110,"vw":142.88},{"c":141.92,"h":143.2951,"l":141.92,"n":163,"o":143.2951,"t":"2026-10-14T15:30:00Z","v":4196,"vw":142.56277},{"c":142.26,"h":142.26,"l":142.03,"n":14,"o":142.03,"t":"2026-10-14T15:45:00Z","v":352,"vw":142.145},{"c":142.39,"h":142.67,"l":141.92,"n":230,"o":142.31,"t":"2026-10-14T16:00:00Z","v":7694,"vw":142.349812},{"c":141.21,"h":141.78,"l":141.18,"n":72,"o":141.78,"t":"2026-10-14T16:15:00Z","v":1539,"vw":141.374286},{"c":141.88,"h":141.88,"l":141.47,"n":63,"o":141.64,"t":"2026-10-14T16:30:00Z","v":1008,"vw":141.663333},{"c":141.875,"h":141.88,"l":141.5,"n":89,"o":141.73,"t":"2026-10-14T16:45:00Z","v":4224,"vw":141.722717},{"c":141.905,"h":141.93,"l":141.905,"n":20,"o":141.93,"t":"2026-10-14T17:00:00Z","v":1064,"vw":141.916814},{"c":140.83,"h":141.775,"l":140.83,"n":146,"o":141.64,"t":"2026-10-14T17:15:00Z","v":3462,"vw":141.359339},{"c":140.76,"h":140.97,"l":140.41,"n":103,"o":140.97,"t":"2026-10-14T17:30:00Z","v":5481,"vw":140.795111},{"c":139.8,"h":140.47,"l":139.77,"n":109,"o":140.41,"t":"2026-10-14T17:45:00Z","v":3004,"vw":139.963205},{"c":140.24,"h":140.39,"l":139.69,"n":82,"o":139.69,"t":"2026-10-14T18:00:00Z","v":1352,"vw":140.120418},{"c":140.36,"h":140.71,"l":140,"n":137,"o":140.71,"t":"2026-10-14T18:15:00Z","v":5049,"vw":140.384417},{"c":140.12,"h":140.365,"l":140.11,"n":52,"o":140.365,"t":"2026-10-14T18:30:00Z","v":866,"vw":140.198333},{"c":140.84,"h":140.93,"l":140.43,"n":157,"o":140.46,"t":"2026-10-14T18:45:00Z","v":5003,"vw":140.716559},{"c":140.25,"h":140.6275,"l":140.25,"n":165,"o":140.61,"t":"2026-10-14T19:00:00Z","v":3368,"vw":140.474038},{"c":141.04,"h":141.12,"l":140.255,"n":173,"o":140.255,"t":"2026-10-14T19:15:00Z","v":3072,"vw":140.903709},{"c":139.79,"h":140.85,"l":139.76,"n":125,"o":140.85,"t":"2026-10-14T19:30:00Z","v":2354,"vw":140.377106},{"c":139.72,"h":140.13,"l":139.315,"n":998,"o":139.65,"t":"2026-10-14T19:45:00Z","v":32635,"vw":139.695635},{"c":139.72,"h":139.72,"l":139.72,"n":28,"o":139.72,"t":"2026-10-14T20:00:00Z","v":62634,"vw":139.72},{"c":140,"h":140,"l":140,"n":9,"o":140,"t":"2026-10-14T20:30:00Z","v":1207,"vw":140},{"c":138,"h":138,"l":138,"n":8,"o":138,"t":"2026-10-15T09:15:00Z","v":312,"vw":138},{"c":135.155,"h":135.7925,"l":133.33,"n":151,"o":135.46,"t":"2026-10-15T13:30:00Z","v":6489,"vw":134.995461},{"c":132.425,"h":132.45,"l":131.41,"n":102,"o":131.82,"t":"2026-10-15T13:45:00Z","v":2847,"vw":132.255197},{"c":132.455,"h":133.585,"l":132.05,"n":195,"o":133.0975,"t":"2026-10-15T14:00:00Z","v":4311,"vw":132.618772},{"c":132.165,"h":132.17,"l":130.68,"n":263,"o":131.41,"t":"2026-10-15T14:15:00Z","v":10675,"vw":131.452743},{"c":133.86,"h":134.09,"l":132.445,"n":65,"o":132.445,"t":"2026-10-15T14:30:00Z","v":1568,"vw":133.155833},{"c":133.79,"h":133.8,"l":132.17,"n":323,"o":133.5,"t":"2026-10-15T14:45:00Z","v":9524,"vw":132.814191},{"c":134.28,"h":134.455,"l":133.625,"n":247,"o":134.02,"t":"2026-10-15T15:00:00Z","v":7104,"vw":134.053092},{"c":134.95,"h":134.95,"l":134.73,"n":53,"o":134.935,"t":"2026-10-15T15:15:00Z","v":1823,"vw":134.913829},{"c":134.895,"h":135.02,"l":134.39,"n":138,"o":134.42,"t":"2026-10-15T15:30:00Z","v":3565,"vw":134.816904},{"c":135.54,"h":135.54,"l":134.45,"n":179,"o":134.45,"t":"2026-10-15T15:45:00Z","v":14759,"vw":134.714526},{"c":135.78,"h":135.78,"l":135.245,"n":170,"o":135.345,"t":"2026-10-15T16:00:00Z","v":3023,"vw":135.51963},{"c":135.935,"h":136.14,"l":135.57,"n":177,"o":135.82,"t":"2026-10-15T16:15:00Z","v":3568,"vw":135.83466},{"c":135.87,"h":136.24,"l":135.375,"n":229,"o":135.935,"t":"2026-10-15T16:30:00Z","v":8219,"vw":135.783403},{"c":136.205,"h":136.205,"l":135.98,"n":127,"o":135.98,"t":"2026-10-15T16:45:00Z","v":3466,"vw":136.089078},{"c":136.05,"h":136.095,"l":135.53,"n":268,"o":136.06,"t":"2026-10-15T17:00:00Z","v":6780,"vw":135.824602},{"c":136.5,"h":136.57,"l":136.02,"n":115,"o":136.02,"t":"2026-10-15T17:15:00Z","v":3396,"vw":136.440553},{"c":137.13,"h":137.13,"l":136.63,"n":254,"o":136.69,"t":"2026-10-15T17:30:00Z","v":5985,"vw":136.873933},{"c":137.285,"h":137.39,"l":136.74,"n":207,"o":136.94,"t":"2026-10-15T17:45:00Z","v":8269,"vw":137.000953},{"c":136.9,"h":137.28,"l":136.56,"n":418,"o":137.28,"t":"2026-10-15T18:00:00Z","v":10327,"vw":136.876445},{"c":136.77,"h":136.915,"l":136.4,"n":148,"o":136.4,"t":"2026-10-15T18:15:00Z","v":4399,"vw":136.780897},{"c":136.895,"h":136.97,"l":136.46,"n":286,"o":136.58,"t":"2026-10-15T18:30:00Z","v":6145,"vw":136.633177},{"c":136.89,"h":137.02,"l":136.65,"n":229,"o":136.71,"t":"2026-10-15T18:45:00Z","v":5316,"vw":136.818394},{"c":137.685,"h":137.92,"l":136.895,"n":263,"o":136.895,"t":"2026-10-15T19:00:00Z","v":4496,"vw":137.412703},{"c":138.03,"h":138.28,"l":137.97,"n":399,"o":137.985,"t":"2026-10-15T19:15:00Z","v":8273,"vw":138.106164},{"c":139.18,"h":139.36,"l":137.98,"n":475,"o":138.0125,"t":"2026-10-15T19:30:00Z","v":10163,"vw":138.80134},{"c":137.73,"h":139.33,"l":137.73,"n":1563,"o":139.165,"t":"2026-10-15T19:45:00Z","v":41330,"vw":138.485546},{"c":137.78,"h":137.78,"l":137.78,"n":27,"o":137.78,"t":"2026-10-15T20:00:00Z","v":43828,"vw":137.78},{"c":137.99,"h":137.99,"l":137.99,"n":16,"o":137.99,"t":"2026-10-16T09:15:00Z","v":578,"vw":137.99},{"c":135.175,"h":137.01,"l":135,"n":95,"o":136.81,"t":"2026-10-16T13:30:00Z","v":8826,"vw":135.886851},{"c":135.78,"h":136.71,"l":135.78,"n":112,"o":136.71,"t":"2026-10-16T13:45:00Z","v":2409,"vw":136.412239},{"c":136.53,"h":136.53,"l":135.605,"n":23,"o":135.605,"t":"2026-10-16T14:00:00Z","v":441,"vw":135.969173},{"c":136.61,"h":136.61,"l":136.44,"n":9,"o":136.44,"t":"2026-10-16T14:15:00Z","v":231,"vw":136.525},{"c":136.09,"h":136.45,"l":136.09,"n":85,"o":136.45,"t":"2026-10-16T14:30:00Z","v":812,"vw":136.306},{"c":136.385,"h":136.935,"l":136.1866,"n":15,"o":136.1866,"t":"2026-10-16T14:45:00Z","v":527,"vw":136.45532},{"c":135.11,"h":135.34,"l":135.11,"n":22,"o":135.34,"t":"2026-10-16T15:00:00Z","v":534,"vw":135.19},{"c":135.45,"h":135.45,"l":135.23,"n":32,"o":135.23,"t":"2026-10-16T15:15:00Z","v":624,"vw":135.343865},{"c":135.89,"h":135.89,"l":135.615,"n":108,"o":135.78,"t":"2026-10-16T15:30:00Z","v":3872,"vw":135.771539},{"c":135.325,"h":135.325,"l":135.325,"n":3,"o":135.325,"t":"2026-10-16T15:45:00Z","v":106,"vw":135.325},{"c":135.01,"h":135.36,"l":135,"n":135,"o":135.36,"t":"2026-10-16T16:00:00Z","v":3364,"vw":135.152667},{"c":134.915,"h":135.02,"l":134.915,"n":61,"o":135,"t":"2026-10-16T16:15:00Z","v":838,"vw":134.98375},{"c":134.785,"h":135.29,"l":134.64,"n":151,"o":135.29,"t":"2026-10-16T16:30:00Z","v":4489,"vw":134.997885},{"c":134.605,"h":134.62,"l":134.605,"n":15,"o":134.62,"t":"2026-10-16T16:45:00Z","v":342,"vw":134.6125},{"c":134.21,"h":134.43,"l":134.11,"n":206,"o":134.42,"t":"2026-10-16T17:00:00Z","v":4489,"vw":134.270833},{"c":134.21,"h":134.21,"l":133.915,"n":65,"o":134.01,"t":"2026-10-16T17:15:00Z","v":1118,"vw":134.029173},{"c":134.81,"h":134.81,"l":134.155,"n":156,"o":134.155,"t":"2026-10-16T17:30:00Z","v":3873,"vw":134.326264},{"c":134.5,"h":134.55,"l":134.49,"n":47,"o":134.52,"t":"2026-10-16T17:45:00Z","v":1073,"vw":134.51},{"c":133.84,"h":133.84,"l":133.84,"n":4,"o":133.84,"t":"2026-10-16T18:00:00Z","v":105,"vw":133.84},{"c":133.25,"h":133.25,"l":133.25,"n":36,"o":133.25,"t":"2026-10-16T18:15:00Z","v":404,"vw":133.25},{"c":133.76,"h":133.815,"l":133.245,"n":149,"o":133.815,"t":"2026-10-16T18:30:00Z","v":3132,"vw":133.587579},{"c":132.99,"h":133.71,"l":132.99,"n":92,"o":133.71,"t":"2026-10-16T18:45:00Z","v":1690,"vw":133.435},{"c":133.96,"h":133.96,"l":133.42,"n":211,"o":133.46,"t":"2026-10-16T19:00:00Z","v":3732,"vw":133.543464},{"c":134.105,"h":134.6,"l":134.105,"n":230,"o":134.28,"t":"2026-10-16T19:15:00Z","v":3932,"vw":134.355491},{"c":133.61,"h":134.14,"l":133.61,"n":254,"o":134.11,"t":"2026-10-16T19:30:00Z","v":4563,"vw":133.863906},{"c":133.47,"h":134.03,"l":133.035,"n":1102,"o":133.76,"t":"2026-10-16T19:45:00Z","v":26309,"vw":133.487822},{"c":133.37,"h":133.38,"l":133.37,"n":42,"o":133.38,"t":"2026-10-16T20:00:00Z","v":55661,"vw":133.370087},{"c":136,"h":136.73,"l":135.05,"n":37,"o":136.73,"t":"2026-10-19T13:30:00Z","v":1682,"vw":136.456095},{"c":134.825,"h":135.71,"l":134.52,"n":78,"o":135.71,"t":"2026-10-19T13:45:00Z","v":1043,"vw":134.90932},{"c":134.97,"h":135.035,"l":134.935,"n":28,"o":134.935,"t":"2026-10-19T14:00:00Z","v":704,"vw":134.974358},{"c":134.89,"h":134.89,"l":134.89,"n":58,"o":134.89,"t":"2026-10-19T14:15:00Z","v":1300,"vw":134.89},{"c":135.03,"h":135.105,"l":134.51,"n":80,"o":135.105,"t":"2026-10-19T14:30:00Z","v":1775,"vw":134.82647},{"c":135.21,"h":135.21,"l":135.18,"n":24,"o":135.18,"t":"2026-10-19T14:45:00Z","v":361,"vw":135.195},{"c":135.895,"h":136.24,"l":135.73,"n":130,"o":135.8,"t":"2026-10-19T15:00:00Z","v":3033,"vw":135.936362},{"c":136.585,"h":136.84,"l":135.89,"n":93,"o":135.89,"t":"2026-10-19T15:15:00Z","v":2090,"vw":136.464054},{"c":136.875,"h":136.875,"l":136.5,"n":40,"o":136.5,"t":"2026-10-19T15:30:00Z","v":765,"vw":136.753333},{"c":136.28,"h":137.14,"l":136.25,"n":114,"o":136.87,"t":"2026-10-19T15:45:00Z","v":6326,"vw":136.57216},{"c":136.08,"h":136.525,"l":136.08,"n":37,"o":136.525,"t":"2026-10-19T16:00:00Z","v":940,"vw":136.210833},{"c":135.89,"h":136.08,"l":135.855,"n":29,"o":136.08,"t":"2026-10-19T16:15:00Z","v":679,"vw":135.92},{"c":136,"h":136,"l":135.6,"n":73,"o":135.6,"t":"2026-10-19T16:30:00Z","v":1742,"vw":135.88012},{"c":136.03,"h":136.07,"l":135.85,"n":43,"o":135.955,"t":"2026-10-19T16:45:00Z","v":1410,"vw":135.975},{"c":135.67,"h":135.86,"l":135.67,"n":48,"o":135.86,"t":"2026-10-19T17:00:00Z","v":1481,"vw":135.816},{"c":136.02,"h":136.02,"l":135.68,"n":84,"o":135.98,"t":"2026-10-19T17:15:00Z","v":2421,"vw":135.919367},{"c":135.56,"h":135.56,"l":135.52,"n":52,"o":135.52,"t":"2026-10-19T17:30:00Z","v":680,"vw":135.54},{"c":135.08,"h":135.16,"l":134.97,"n":43,"o":135.16,"t":"2026-10-19T17:45:00Z","v":1100,"vw":135.101667},{"c":135.36,"h":135.48,"l":135.07,"n":76,"o":135.48,"t":"2026-10-19T18:00:00Z","v":1099,"vw":135.3175},{"c":134.87,"h":135.35,"l":134.87,"n":66,"o":135.35,"t":"2026-10-19T18:15:00Z","v":1254,"vw":135.124194},{"c":135.09,"h":135.185,"l":135.035,"n":141,"o":135.04,"t":"2026-10-19T18:30:00Z","v":2241,"vw":135.081667},{"c":135.12,"h":135.13,"l":135.06,"n":61,"o":135.13,"t":"2026-10-19T18:45:00Z","v":2012,"vw":135.090519},{"c":135.055,"h":135.13,"l":135.055,"n":63,"o":135.13,"t":"2026-10-19T19:00:00Z","v":1735,"vw":135.086922},{"c":135.57,"h":135.67,"l":135.57,"n":141,"o":135.58,"t":"2026-10-19T19:15:00Z","v":2529,"vw":135.628182},{"c":135.87,"h":135.9,"l":135.84,"n":224,"o":135.84,"t":"2026-10-19T19:30:00Z","v":3040,"vw":135.867143},{"c":134.74,"h":135.74,"l":134.28,"n":955,"o":135.74,"t":"2026-10-19T19:45:00Z","v":19067,"vw":134.761551},{"c":134.74,"h":134.74,"l":134.74,"n":43,"o":134.74,"t":"2026-10-19T20:00:00Z","v":35769,"vw":134.74},{"c":134.2,"h":134.2,"l":134.2,"n":4,"o":134.2,"t":"2026-10-20T10:00:00Z","v":337,"vw":134.2},{"c":131.58,"h":135.08,"l":130.905,"n":585,"o":135.08,"t":"2026-10-20T13:30:00Z","v":7642,"vw":132.05394},{"c":131.97,"h":132.17,"l":131.225,"n":116,"o":131.42,"t":"2026-10-20T13:45:00Z","v":4868,"vw":131.886716},{"c":134.14,"h":134.14,"l":132.49,"n":192,"o":132.6,"t":"2026-10-20T14:00:00Z","v":6892,"vw":133.268238},{"c":136.25,"h":136.25,"l":133.605,"n":84,"o":134.14,"t":"2026-10-20T14:15:00Z","v":2466,"vw":135.334126},{"c":136.19,"h":136.61,"l":135.25,"n":519,"o":136.61,"t":"2026-10-20T14:30:00Z","v":12315,"vw":135.894937},{"c":136.06,"h":136.156,"l":135.85,"n":78,"o":135.93,"t":"2026-10-20T14:45:00Z","v":1804,"vw":136.015637},{"c":135.27,"h":136.5,"l":135.175,"n":138,"o":136.5,"t":"2026-10-20T15:00:00Z","v":4376,"vw":135.416043},{"c":136.4,"h":136.43,"l":135.69,"n":54,"o":135.69,"t":"2026-10-20T15:15:00Z","v":904,"vw":136.235},{"c":135.595,"h":136.4,"l":135.06,"n":146,"o":135.06,"t":"2026-10-20T15:30:00Z","v":2226,"vw":135.666337},{"c":136.03,"h":136.03,"l":135.3,"n":54,"o":135.3,"t":"2026-10-20T16:15:00Z","v":1073,"vw":135.676667},{"c":136.09,"h":136.09,"l":136.09,"n":5,"o":136.09,"t":"2026-10-20T16:30:00Z","v":105,"vw":136.09},{"c":135.66,"h":136.43,"l":135.66,"n":47,"o":136.1966,"t":"2026-10-20T16:45:00Z","v":1033,"vw":136.135099},{"c":135.67,"h":135.67,"l":135.67,"n":10,"o":135.67,"t":"2026-10-20T17:00:00Z","v":115,"vw":135.67},{"c":136.16,"h":136.16,"l":135.59,"n":72,"o":135.59,"t":"2026-10-20T17:15:00Z","v":1624,"vw":135.78},{"c":135.72,"h":135.72,"l":135.72,"n":7,"o":135.72,"t":"2026-10-20T17:30:00Z","v":151,"vw":135.72},{"c":136.28,"h":136.41,"l":136.11,"n":38,"o":136.41,"t":"2026-10-20T17:45:00Z","v":955,"vw":136.237108},{"c":136.98,"h":137.18,"l":136.22,"n":266,"o":136.34,"t":"2026-10-20T18:00:00Z","v":6014,"vw":136.513269},{"c":137.255,"h":137.3,"l":137.04,"n":169,"o":137.19,"t":"2026-10-20T18:15:00Z","v":5811,"vw":137.283755},{"c":136.89,"h":137.71,"l":136.89,"n":129,"o":137.37,"t":"2026-10-20T18:30:00Z","v":2826,"vw":137.376535},{"c":137.35,"h":137.35,"l":137.03,"n":72,"o":137.04,"t":"2026-10-20T18:45:00Z","v":1346,"vw":137.102914},{"c":137.22,"h":137.22,"l":136.81,"n":220,"o":137.02,"t":"2026-10-20T19:00:00Z","v":5957,"vw":137.000858},{"c":137.32,"h":137.36,"l":136.73,"n":338,"o":137.36,"t":"2026-10-20T19:15:00Z","v":8850,"vw":137.026459},{"c":137.44,"h":137.44,"l":136.84,"n":333,"o":137.05,"t":"2026-10-20T19:30:00Z","v":13397,"vw":137.020682},{"c":136.83,"h":137.67,"l":136.25,"n":1098,"o":137.67,"t":"2026-10-20T19:45:00Z","v":44822,"vw":136.800952},{"c":136.81,"h":136.81,"l":136.81,"n":33,"o":136.81,"t":"2026-10-20T20:00:00Z","v":59353,"vw":136.81},{"c":137.55,"h":137.8,"l":137.55,"n":25,"o":137.8,"t":"2026-10-20T21:15:00Z","v":1014,"vw":137.675378},{"c":138.57,"h":140.8,"l":138.57,"n":986,"o":139.63,"t":"2026-10-21T13:30:00Z","v":30108,"vw":139.291554},{"c":138.84,"h":138.84,"l":138.026,"n":41,"o":138.026,"t":"2026-10-21T13:45:00Z","v":1481,"vw":138.700854},{"c":138.77,"h":138.77,"l":138.425,"n":61,"o":138.55,"t":"2026-10-21T14:00:00Z","v":1439,"vw":138.515867},{"c":138.63,"h":138.84,"l":138.55,"n":69,"o":138.84,"t":"2026-10-21T14:15:00Z","v":1368,"vw":138.74039},{"c":138.58,"h":138.98,"l":138.58,"n":72,"o":138.96,"t":"2026-10-21T14:30:00Z","v":1641,"vw":138.757173},{"c":138.32,"h":139.19,"l":138.27,"n":31,"o":139.19,"t":"2026-10-21T14:45:00Z","v":713,"vw":138.623113},{"c":138.2,"h":138.25,"l":138.2,"n":57,"o":138.25,"t":"2026-10-21T15:00:00Z","v":1222,"vw":138.222},{"c":138.45,"h":138.45,"l":138.09,"n":124,"o":138.195,"t":"2026-10-21T15:15:00Z","v":2060,"vw":138.319663},{"c":139.02,"h":139.02,"l":138.45,"n":81,"o":138.45,"t":"2026-10-21T16:00:00Z","v":3204,"vw":138.835234},{"c":138.805,"h":139.28,"l":138.76,"n":49,"o":138.76,"t":"2026-10-21T16:15:00Z","v":989,"vw":138.95125},{"c":139.29,"h":139.69,"l":138.935,"n":236,"o":138.935,"t":"2026-10-21T16:30:00Z","v":4822,"vw":139.353031},{"c":139.88,"h":139.88,"l":139.3,"n":65,"o":139.3,"t":"2026-10-21T16:45:00Z","v":2233,"vw":139.567776},{"c":139.93,"h":139.93,"l":139.45,"n":27,"o":139.45,"t":"2026-10-21T17:00:00Z","v":595,"vw":139.666667},{"c":140.44,"h":140.44,"l":139.93,"n":51,"o":139.93,"t":"2026-10-21T17:15:00Z","v":1247,"vw":140.038572},{"c":140.72,"h":140.72,"l":140.43,"n":88,"o":140.43,"t":"2026-10-21T17:30:00Z","v":1449,"vw":140.6025},{"c":140.94,"h":141.22,"l":140.635,"n":66,"o":140.635,"t":"2026-10-21T17:45:00Z","v":2442,"vw":140.958952},{"c":140.945,"h":141.06,"l":140.62,"n":56,"o":140.7,"t":"2026-10-21T18:00:00Z","v":1690,"vw":140.934362},{"c":140.925,"h":140.925,"l":140.75,"n":15,"o":140.75,"t":"2026-10-21T18:15:00Z","v":466,"vw":140.876791},{"c":141.13,"h":141.28,"l":140.905,"n":96,"o":140.905,"t":"2026-10-21T18:30:00Z","v":2960,"vw":141.114178},{"c":140.995,"h":141.03,"l":140.92,"n":79,"o":140.96,"t":"2026-10-21T18:45:00Z","v":1932,"vw":140.98947},{"c":140.09,"h":140.09,"l":139.36,"n":134,"o":139.36,"t":"2026-10-21T19:00:00Z","v":2572,"vw":139.93161},{"c":140.855,"h":140.855,"l":140.21,"n":200,"o":140.21,"t":"2026-10-21T19:15:00Z","v":3201,"vw":140.504474},{"c":140.28,"h":140.93,"l":140.28,"n":182,"o":140.645,"t":"2026-10-21T19:30:00Z","v":4543,"vw":140.590513},{"c":140.51,"h":141.19,"l":139.25,"n":1318,"o":140.465,"t":"2026-10-21T19:45:00Z","v":57690,"vw":140.083201},{"c":140.51,"h":140.51,"l":140.51,"n":31,"o":140.51,"t":"2026-10-21T20:00:00Z","v":51417,"vw":140.51},{"c":137.1,"h":137.1,"l":137.1,"n":5,"o":137.1,"t":"2026-10-22T09:00:00Z","v":307,"vw":137.1},{"c":134.035,"h":137.3,"l":133.76,"n":111,"o":136.15,"t":"2026-10-22T13:30:00Z","v":4945,"vw":135.675402},{"c":134.59,"h":135.115,"l":133.82,"n":35,"o":134.145,"t":"2026-10-22T13:45:00Z","v":1537,"vw":134.682352},{"c":132.78,"h":135.115,"l":132.55,"n":309,"o":135.115,"t":"2026-10-22T14:00:00Z","v":5908,"vw":133.049691},{"c":130.22,"h":132.29,"l":130.22,"n":169,"o":132.29,"t":"2026-10-22T14:15:00Z","v":5476,"vw":131.177},{"c":130.6,"h":130.665,"l":129.74,"n":244,"o":130.05,"t":"2026-10-22T14:30:00Z","v":6245,"vw":130.188307},{"c":129.4,"h":130.59,"l":128.85,"n":139,"o":130.41,"t":"2026-10-22T14:45:00Z","v":4135,"vw":129.693203},{"c":127.24,"h":129.215,"l":127,"n":188,"o":128.87,"t":"2026-10-22T15:00:00Z","v":8387,"vw":128.165963},{"c":127.675,"h":128.13,"l":127.675,"n":125,"o":128.13,"t":"2026-10-22T15:15:00Z","v":3118,"vw":128.064526},{"c":128.235,"h":128.355,"l":127.67,"n":103,"o":127.82,"t":"2026-10-22T15:30:00Z","v":4716,"vw":128.174471},{"c":128.85,"h":129.12,"l":128.53,"n":156,"o":128.83,"t":"2026-10-22T15:45:00Z","v":5289,"vw":128.945826},{"c":129.075,"h":129.51,"l":128.61,"n":203,"o":129,"t":"2026-10-22T16:00:00Z","v":6081,"vw":129.058209},{"c":129.355,"h":129.525,"l":128.75,"n":1071,"o":128.77,"t":"2026-10-22T16:15:00Z","v":90079,"vw":129.177874},{"c":128.935,"h":129.355,"l":128.78,"n":232,"o":129.04,"t":"2026-10-22T16:30:00Z","v":6617,"vw":129.062896},{"c":129.435,"h":129.46,"l":128.53,"n":170,"o":128.935,"t":"2026-10-22T16:45:00Z","v":4563,"vw":128.971026},{"c":129.88,"h":129.88,"l":128.285,"n":266,"o":129.5,"t":"2026-10-22T17:00:00Z","v":10461,"vw":128.721047},{"c":129.25,"h":129.56,"l":129.23,"n":59,"o":129.28,"t":"2026-10-22T17:15:00Z","v":1615,"vw":129.357548},{"c":129.12,"h":129.84,"l":128.95,"n":59,"o":129.66,"t":"2026-10-22T17:30:00Z","v":5079,"vw":129.350067},{"c":128.675,"h":129.15,"l":128.39,"n":170,"o":128.4,"t":"2026-10-22T17:45:00Z","v":3914,"vw":128.954806},{"c":128.3312,"h":128.3312,"l":127.72,"n":92,"o":128.1,"t":"2026-10-22T18:00:00Z","v":1980,"vw":128.026309},{"c":128.35,"h":128.62,"l":128.05,"n":39,"o":128.05,"t":"2026-10-22T18:15:00Z","v":843,"vw":128.210202},{"c":128.52,"h":128.6,"l":128.33,"n":86,"o":128.33,"t":"2026-10-22T18:30:00Z","v":1587,"vw":128.496562},{"c":128.16,"h":128.6375,"l":128.16,"n":39,"o":128.61,"t":"2026-10-22T18:45:00Z","v":737,"vw":128.49625},{"c":128.1,"h":128.1,"l":127.5772,"n":117,"o":127.85,"t":"2026-10-22T19:00:00Z","v":2168,"vw":127.865783},{"c":127.905,"h":128.16,"l":127.685,"n":91,"o":127.8,"t":"2026-10-22T19:15:00Z","v":2321,"vw":127.925179},{"c":127.67,"h":127.89,"l":127.2,"n":257,"o":127.8,"t":"2026-10-22T19:30:00Z","v":5892,"vw":127.628044},{"c":128.89,"h":129.05,"l":127.47,"n":1156,"o":127.47,"t":"2026-10-22T19:45:00Z","v":30128,"vw":128.50848},{"c":128.89,"h":128.89,"l":128.89,"n":21,"o":128.89,"t":"2026-10-22T20:00:00Z","v":39655,"vw":128.89}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.45,"strike":178.73674943217972,"iv":0.9785156452008964,"gamma":0.006577431528663186,"theta":-0.14521816243749544,"vega":0.0845352344843165,"rho":0.013085480129861523,"breakevenPct":40.57471443260123},{"delta":0.2,"premium":2.463673276400343,"strike":154.08844823997714,"iv":0.6639763730680159,"gamma":0.011648582810688299,"theta":-0.1192737123830741,"vega":0.10150421360986833,"rho":0.017958624940000514,"breakevenPct":21.461805816104818},{"delta":0.25,"premium":2.7763850415512468,"strike":145.42936288088643,"iv":0.5532750692520776,"gamma":0.015859556786703602,"theta":-0.11312880886426593,"vega":0.11538421052631578,"rho":0.022665265305889415,"breakevenPct":14.986226955107222},{"delta":0.3,"premium":3.4727459016393443,"strike":141.79644808743168,"iv":0.5409599726775957,"gamma":0.017637704918032786,"theta":-0.12088073770491803,"vega":0.1256825136612022,"rho":0.027160145884593777,"breakevenPct":12.7078857856087},{"delta":0.35,"premium":4.200591715976331,"strike":138.5976331360947,"iv":0.5305332544378698,"gamma":0.01914508875739645,"theta":-0.12673041420118342,"vega":0.13388887573964497,"rho":0.0316398031181878,"breakevenPct":10.790771085476775},{"delta":0.4,"premium":4.9402366863905325,"strike":135.63905325443787,"iv":0.5171013017751479,"gamma":0.02050603550295858,"theta":-0.12974816568047337,"vega":0.139983550295858,"rho":0.036114424482725664,"breakevenPct":9.069198495483288},{"delta":0.45,"premium":5.58,"strike":133,"iv":0.4916,"gamma":0.02208,"theta":-0.12652,"vega":0.14274,"rho":0.04066816251829275,"breakevenPct":7.5180386375979635},{"delta":0.5,"premium":6.192244897959183,"strike":130.44897959183675,"iv":0.4627734693877551,"gamma":0.02371265306122449,"theta":-0.12157102040816327,"vega":0.14457673469387755,"rho":0.04524369800404135,"breakevenPct":6.0138292263138675},{"delta":0.55,"premium":7.356869565217392,"strike":128.2086956521739,"iv":0.46733721739130435,"gamma":0.023140173913043478,"theta":-0.12148817391304348,"vega":0.14239217391304348,"rho":0.04946528755690103,"breakevenPct":5.179273192172648},{"delta":0.6,"premium":8.639478260869565,"strike":126.03478260869565,"iv":0.47903286956521735,"gamma":0.022096695652173915,"theta":-0.1224446956521739,"vega":0.13934869565217392,"rho":0.05361127700759025,"breakevenPct":4.487749918197871},{"delta":0.65,"premium":9.8616298811545,"strike":123.88794567062818,"iv":0.47748285229202037,"gamma":0.02117741935483871,"theta":-0.11794023769100169,"vega":0.13336281833616298,"rho":0.05780118976642675,"breakevenPct":3.7703278390741692},{"delta":0.7,"premium":11.028862478777587,"strike":121.76570458404075,"iv":0.4639005093378608,"gamma":0.020370967741935486,"theta":-0.10847504244482174,"vega":0.12470407470288626,"rho":0.06203100232426726,"breakevenPct":3.0293793644335105},{"delta":0.75,"premium":12.268738574040219,"strike":119.61608775137111,"iv":0.45037330895795247,"gamma":0.019346800731261427,"theta":-0.09838098720292505,"vega":0.11495082266910421,"rho":0.06621064056956648,"breakevenPct":2.323552118404336},{"delta":0.8,"premium":13.868372943327241,"strike":117.3308957952468,"iv":0.4371191956124314,"gamma":0.017244424131627054,"theta":-0.0851725776965265,"vega":0.09977714808043875,"rho":0.07014179650513737,"breakevenPct":1.7916585759749037},{"delta":0.85,"premium":15.46800731261426,"strike":115.04570383912248,"iv":0.4238650822669104,"gamma":0.015142047531992688,"theta":-0.07196416819012796,"vega":0.0846034734917733,"rho":0.07407295244070826,"breakevenPct":1.2597650335454726},{"delta":0.9,"premium":17.442517343904857,"strike":112.57185332011893,"iv":0.3904315163528245,"gamma":0.011506342913776012,"theta":-0.05305183349851336,"vega":0.0609897918731417,"rho":0.07775847350541117,"breakevenPct":0.8723490294233838}],"put":[{"delta":0.1,"premium":2.45,"strike":88.15139629862232,"iv":1.2289452768661253,"gamma":0.003955616347413901,"theta":-0.13315088385655235,"vega":0.06360842702565281,"rho":-0.012353046022171433,"breakevenPct":33.50811056046061},{"delta":0.15,"premium":2.45,"strike":105.38249058525625,"iv":0.7860720233231147,"gamma":0.008203633389267983,"theta":-0.11218346878183184,"vega":0.08451327759656693,"rho":-0.017668470531662202,"breakevenPct":20.13927334528959},{"delta":0.2,"premium":2.45,"strike":114.64243394043714,"iv":0.5615899044499271,"gamma":0.013795182757502487,"theta":-0.09501609589009796,"vega":0.1014691075548291,"rho":-0.023048640401431772,"breakevenPct":12.954896469518856},{"delta":0.25,"premium":2.831749751971167,"strike":118.81749751971167,"iv":0.49015048659027016,"gamma":0.017907212399679937,"theta":-0.09292283655222967,"vega":0.11502355380724338,"rho":-0.028538693723390553,"breakevenPct":10.01183352646403},{"delta":0.3,"premium":3.722461273666093,"strike":121.51462994836488,"iv":0.48648244406196217,"gamma":0.019402925989672977,"theta":-0.10049724612736662,"vega":0.12487676419965577,"rho":-0.03439342089871267,"breakevenPct":8.610312146249665},{"delta":0.35,"premium":4.8197074010327015,"strike":123.66609294320138,"iv":0.5089006884681584,"gamma":0.019833218588640275,"theta":-0.11185697074010327,"vega":0.13322444061962133,"rho":-0.04039960349424421,"breakevenPct":7.792392317349146},{"delta":0.4,"premium":5.935530085959885,"strike":125.90735434574977,"iv":0.5221829990448902,"gamma":0.020281470869149953,"theta":-0.11948070678127985,"vega":0.1395614135625597,"rho":-0.046422729838675986,"breakevenPct":6.9192146327954935},{"delta":0.45,"premium":7.081661891117479,"strike":128.2951289398281,"iv":0.5205593123209169,"gamma":0.020759025787965617,"theta":-0.12100888252148997,"vega":0.14261776504297996,"rho":-0.052473501247102886,"breakevenPct":5.955879394281472},{"delta":0.5,"premium":8.404794520547945,"strike":130.75342465753425,"iv":0.5234986301369863,"gamma":0.02088904109589041,"theta":-0.12247671232876713,"vega":0.14437808219178083,"rho":-0.05865030423404569,"breakevenPct":5.075157004432998},{"delta":0.55,"premium":10.169810326659643,"strike":133.3877766069547,"iv":0.5378295047418334,"gamma":0.020151422550052686,"theta":-0.12379388830347735,"vega":0.14290284510010537,"rho":-0.06514174549742333,"breakevenPct":4.400677880134177},{"delta":0.6,"premium":12.036790266512165,"strike":136.1239860950174,"iv":0.5482634994206257,"gamma":0.019340324449594437,"theta":-0.12250938586326768,"vega":0.13977450753186557,"rho":-0.07171254413867803,"breakevenPct":3.7262814582161323},{"delta":0.65,"premium":14.06460023174971,"strike":139.02085747392815,"iv":0.5525508690614137,"gamma":0.018413325608342992,"theta":-0.11712120509849364,"vega":0.13403870220162226,"rho":-0.07840851472648111,"breakevenPct":3.052015484383226},{"delta":0.7,"premium":16.607173295454544,"strike":142.35085227272728,"iv":0.5609115056818181,"gamma":0.017018607954545458,"theta":-0.10994005681818184,"vega":0.1257056818181818,"rho":-0.08549043900447661,"breakevenPct":2.441090094442751},{"delta":0.75,"premium":19.728436911487762,"strike":146.19585687382298,"iv":0.5741291902071564,"gamma":0.015225988700564972,"theta":-0.10134086629001883,"vega":0.11517551789077211,"rho":-0.09301268763624598,"breakevenPct":1.8795717570523485},{"delta":0.8,"premium":24.617021276595754,"strike":151.70212765957447,"iv":0.6089319148936172,"gamma":0.01268510638297872,"theta":-0.09275744680851064,"vega":0.10160425531914892,"rho":-0.10190408626980482,"breakevenPct":1.4003364240990477},{"delta":0.85,"premium":31.047374701670638,"strike":158.7470167064439,"iv":0.6439491646778043,"gamma":0.009951073985680193,"theta":-0.07863556085918856,"vega":0.0844840095465394,"rho":-0.11200625933370452,"breakevenPct":0.9235456553857723},{"delta":0.9,"premium":40.69766146993318,"strike":169.0089086859688,"iv":0.6875458797327394,"gamma":0.006936971046770601,"theta":-0.05862672605790646,"vega":0.06350489977728285,"rho":-0.12464602944284403,"breakevenPct":0.4490284614511296}]},"raw":{"call":[{"delta":0.15,"premium":2.45,"strike":178.73674943217972,"iv":0.9785156452008964,"gamma":0.006577431528663186,"theta":-0.14521816243749544,"vega":0.0845352344843165,"rho":0.013085480129861523,"breakevenPct":40.57471443260123},{"delta":0.2,"premium":2.463673276400343,"strike":154.08844823997714,"iv":0.6639763730680159,"gamma":0.011648582810688299,"theta":-0.1192737123830741,"vega":0.10150421360986833,"rho":0.017958624940000514,"breakevenPct":21.461805816104818},{"delta":0.25,"premium":2.7763850415512468,"strike":145.42936288088643,"iv":0.5532750692520776,"gamma":0.015859556786703602,"theta":-0.11312880886426593,"vega":0.11538421052631578,"rho":0.022665265305889415,"breakevenPct":14.986226955107222},{"delta":0.3,"premium":3.4727459016393443,"strike":141.79644808743168,"iv":0.5409599726775957,"gamma":0.017637704918032786,"theta":-0.12088073770491803,"vega":0.1256825136612022,"rho":0.027160145884593777,"breakevenPct":12.7078857856087},{"delta":0.35,"premium":4.200591715976331,"strike":138.5976331360947,"iv":0.5305332544378698,"gamma":0.01914508875739645,"theta":-0.12673041420118342,"vega":0.13388887573964497,"rho":0.0316398031181878,"breakevenPct":10.790771085476775},{"delta":0.4,"premium":4.9402366863905325,"strike":135.63905325443787,"iv":0.5171013017751479,"gamma":0.02050603550295858,"theta":-0.12974816568047337,"vega":0.139983550295858,"rho":0.036114424482725664,"breakevenPct":9.069198495483288},{"delta":0.45,"premium":5.58,"strike":133,"iv":0.4916,"gamma":0.02208,"theta":-0.12652,"vega":0.14274,"rho":0.04066816251829275,"breakevenPct":7.5180386375979635},{"delta":0.5,"premium":6.192244897959183,"strike":130.44897959183675,"iv":0.4627734693877551,"gamma":0.02371265306122449,"theta":-0.12157102040816327,"vega":0.14457673469387755,"rho":0.04524369800404135,"breakevenPct":6.0138292263138675},{"delta":0.55,"premium":7.356869565217392,"strike":128.2086956521739,"iv":0.46733721739130435,"gamma":0.023140173913043478,"theta":-0.12148817391304348,"vega":0.14239217391304348,"rho":0.04946528755690103,"breakevenPct":5.179273192172648},{"delta":0.6,"premium":8.639478260869565,"strike":126.03478260869565,"iv":0.47903286956521735,"gamma":0.022096695652173915,"theta":-0.1224446956521739,"vega":0.13934869565217392,"rho":0.05361127700759025,"breakevenPct":4.487749918197871},{"delta":0.65,"premium":9.8616298811545,"strike":123.88794567062818,"iv":0.47748285229202037,"gamma":0.02117741935483871,"theta":-0.11794023769100169,"vega":0.13336281833616298,"rho":0.05780118976642675,"breakevenPct":3.7703278390741692},{"delta":0.7,"premium":11.028862478777587,"strike":121.76570458404075,"iv":0.4639005093378608,"gamma":0.020370967741935486,"theta":-0.10847504244482174,"vega":0.12470407470288626,"rho":0.06203100232426726,"breakevenPct":3.0293793644335105},{"delta":0.75,"premium":12.268738574040219,"strike":119.61608775137111,"iv":0.45037330895795247,"gamma":0.019346800731261427,"theta":-0.09838098720292505,"vega":0.11495082266910421,"rho":0.06621064056956648,"breakevenPct":2.323552118404336},{"delta":0.8,"premium":13.868372943327241,"strike":117.3308957952468,"iv":0.4371191956124314,"gamma":0.017244424131627054,"theta":-0.0851725776965265,"vega":0.09977714808043875,"rho":0.07014179650513737,"breakevenPct":1.7916585759749037},{"delta":0.85,"premium":15.46800731261426,"strike":115.04570383912248,"iv":0.4238650822669104,"gamma":0.015142047531992688,"theta":-0.07196416819012796,"vega":0.0846034734917733,"rho":0.07407295244070826,"breakevenPct":1.2597650335454726},{"delta":0.9,"premium":17.442517343904857,"strike":112.57185332011893,"iv":0.3904315163528245,"gamma":0.011506342913776012,"theta":-0.05305183349851336,"vega":0.0609897918731417,"rho":0.07775847350541117,"breakevenPct":0.8723490294233838}],"put":[{"delta":0.1,"premium":2.45,"strike":88.15139629862232,"iv":1.2289452768661253,"gamma":0.003955616347413901,"theta":-0.13315088385655235,"vega":0.06360842702565281,"rho":-0.012353046022171433,"breakevenPct":33.50811056046061},{"delta":0.15,"premium":2.45,"strike":105.38249058525625,"iv":0.7860720233231147,"gamma":0.008203633389267983,"theta":-0.11218346878183184,"vega":0.08451327759656693,"rho":-0.017668470531662202,"breakevenPct":20.13927334528959},{"delta":0.2,"premium":2.45,"strike":114.64243394043714,"iv":0.5615899044499271,"gamma":0.013795182757502487,"theta":-0.09501609589009796,"vega":0.1014691075548291,"rho":-0.023048640401431772,"breakevenPct":12.954896469518856},{"delta":0.25,"premium":2.831749751971167,"strike":118.81749751971167,"iv":0.49015048659027016,"gamma":0.017907212399679937,"theta":-0.09292283655222967,"vega":0.11502355380724338,"rho":-0.028538693723390553,"breakevenPct":10.01183352646403},{"delta":0.3,"premium":3.722461273666093,"strike":121.51462994836488,"iv":0.48648244406196217,"gamma":0.019402925989672977,"theta":-0.10049724612736662,"vega":0.12487676419965577,"rho":-0.03439342089871267,"breakevenPct":8.610312146249665},{"delta":0.35,"premium":4.8197074010327015,"strike":123.66609294320138,"iv":0.5089006884681584,"gamma":0.019833218588640275,"theta":-0.11185697074010327,"vega":0.13322444061962133,"rho":-0.04039960349424421,"breakevenPct":7.792392317349146},{"delta":0.4,"premium":5.935530085959885,"strike":125.90735434574977,"iv":0.5221829990448902,"gamma":0.020281470869149953,"theta":-0.11948070678127985,"vega":0.1395614135625597,"rho":-0.046422729838675986,"breakevenPct":6.9192146327954935},{"delta":0.45,"premium":7.081661891117479,"strike":128.2951289398281,"iv":0.5205593123209169,"gamma":0.020759025787965617,"theta":-0.12100888252148997,"vega":0.14261776504297996,"rho":-0.052473501247102886,"breakevenPct":5.955879394281472},{"delta":0.5,"premium":8.404794520547945,"strike":130.75342465753425,"iv":0.5234986301369863,"gamma":0.02088904109589041,"theta":-0.12247671232876713,"vega":0.14437808219178083,"rho":-0.05865030423404569,"breakevenPct":5.075157004432998},{"delta":0.55,"premium":10.169810326659643,"strike":133.3877766069547,"iv":0.5378295047418334,"gamma":0.020151422550052686,"theta":-0.12379388830347735,"vega":0.14290284510010537,"rho":-0.06514174549742333,"breakevenPct":4.400677880134177},{"delta":0.6,"premium":12.036790266512165,"strike":136.1239860950174,"iv":0.5482634994206257,"gamma":0.019340324449594437,"theta":-0.12250938586326768,"vega":0.13977450753186557,"rho":-0.07171254413867803,"breakevenPct":3.7262814582161323},{"delta":0.65,"premium":14.06460023174971,"strike":139.02085747392815,"iv":0.5525508690614137,"gamma":0.018413325608342992,"theta":-0.11712120509849364,"vega":0.13403870220162226,"rho":-0.07840851472648111,"breakevenPct":3.052015484383226},{"delta":0.7,"premium":16.607173295454544,"strike":142.35085227272728,"iv":0.5609115056818181,"gamma":0.017018607954545458,"theta":-0.10994005681818184,"vega":0.1257056818181818,"rho":-0.08549043900447661,"breakevenPct":2.441090094442751},{"delta":0.75,"premium":19.728436911487762,"strike":146.19585687382298,"iv":0.5741291902071564,"gamma":0.015225988700564972,"theta":-0.10134086629001883,"vega":0.11517551789077211,"rho":-0.09301268763624598,"breakevenPct":1.8795717570523485},{"delta":0.8,"premium":24.617021276595754,"strike":151.70212765957447,"iv":0.6089319148936172,"gamma":0.01268510638297872,"theta":-0.09275744680851064,"vega":0.10160425531914892,"rho":-0.10190408626980482,"breakevenPct":1.4003364240990477},{"delta":0.85,"premium":31.047374701670638,"strike":158.7470167064439,"iv":0.6439491646778043,"gamma":0.009951073985680193,"theta":-0.07863556085918856,"vega":0.0844840095465394,"rho":-0.11200625933370452,"breakevenPct":0.9235456553857723},{"delta":0.9,"premium":40.69766146993318,"strike":169.0089086859688,"iv":0.6875458797327394,"gamma":0.006936971046770601,"theta":-0.05862672605790646,"vega":0.06350489977728285,"rho":-0.12464602944284403,"breakevenPct":0.4490284614511296}]}},"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"}}