{"symbol":"TJX","url":"https://intraalpha.com/companies/TJX","capturedAt":"2026-10-16T22:20:31.103Z","state":"ready","quote":{"symbol":"TJX","last_price":147,"prev_close":144.58,"regular_close":147.33,"change":2.42,"change_pct":1.6738,"regular_change":2.75,"regular_change_pct":1.9021,"extended_change":-0.33,"extended_change_pct":-0.224,"bid":146.84,"ask":147.04,"bid_size":200,"ask_size":600,"volume":8515417,"vwap":146.993974,"open":145.98,"high":147.45,"low":145.67,"close":147.33,"trade_count":97843,"last_trade_at":"2026-10-16T22:14:36.054597225Z","last_quote_at":"2026-10-16T22:14:36.054601882Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:20:08.282954205-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"TJX","fetched_at":"2026-10-16T22:20:30.559602+00:00","name":"The TJX Companies Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL RETAIL","country":"USA","description":"The TJX Companies, Inc. (abbreviated TJX) is an American multinational off-price department store corporation, headquartered in Framingham, Massachusetts.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":159034245000,"ebitda":8903000000,"pe_ratio":26.19,"peg_ratio":2.569,"book_value":9.67,"dividend_per_share":1.81,"dividend_yield":0.0127,"eps":5.52,"revenue_ttm":62363001000,"gross_profit_ttm":19623999000,"profit_margin":0.0973,"operating_margin_ttm":0.109,"return_on_assets_ttm":0.135,"return_on_equity_ttm":0.622,"quarterly_earnings_growth":0.236,"quarterly_revenue_growth":0.054,"analyst_target_price":170.8,"analyst_number":5,"beta":0.561,"fifty_two_week_high":169.47,"fifty_two_week_low":122.78,"fifty_day_ma":137.68,"two_hundred_day_ma":151.83,"shares_outstanding":1099974000,"forward_pe":24.94,"price_to_sales":2.561,"price_to_book":13.59,"ev_to_revenue":2.454,"ev_to_ebitda":16.22},"optionObservedAt":"2026-10-16T19:55:46.982Z","bars":[{"c":138.22,"h":138.22,"l":138.22,"n":1,"o":138.22,"t":"2026-10-09T09:00:00Z","v":100,"vw":138.22},{"c":138.3879,"h":138.3879,"l":138.3879,"n":1,"o":138.3879,"t":"2026-10-09T12:55:00Z","v":160,"vw":138.3879},{"c":138.97,"h":138.97,"l":138.97,"n":1,"o":138.97,"t":"2026-10-09T13:25:00Z","v":100,"vw":138.97},{"c":138.24,"h":138.775,"l":137.78,"n":973,"o":138.43,"t":"2026-10-09T13:30:00Z","v":134049,"vw":138.317633},{"c":138.36,"h":138.645,"l":138.155,"n":655,"o":138.33,"t":"2026-10-09T13:35:00Z","v":57669,"vw":138.40991},{"c":137.92,"h":138.42,"l":137.9,"n":996,"o":138.3856,"t":"2026-10-09T13:40:00Z","v":80515,"vw":138.26345},{"c":137.79,"h":138.1,"l":137.75,"n":647,"o":137.99,"t":"2026-10-09T13:45:00Z","v":32647,"vw":137.956123},{"c":137.72,"h":138.035,"l":137.5401,"n":1068,"o":137.92,"t":"2026-10-09T13:50:00Z","v":60043,"vw":137.803321},{"c":137.325,"h":137.65,"l":137.25,"n":951,"o":137.63,"t":"2026-10-09T13:55:00Z","v":48933,"vw":137.456473},{"c":137.27,"h":137.44,"l":137.16,"n":1181,"o":137.325,"t":"2026-10-09T14:00:00Z","v":66856,"vw":137.280604},{"c":137.42,"h":137.5786,"l":137.305,"n":827,"o":137.34,"t":"2026-10-09T14:05:00Z","v":49996,"vw":137.432069},{"c":137.555,"h":137.69,"l":137.28,"n":892,"o":137.42,"t":"2026-10-09T14:10:00Z","v":49961,"vw":137.501201},{"c":137.78,"h":137.83,"l":137.56,"n":822,"o":137.56,"t":"2026-10-09T14:15:00Z","v":43693,"vw":137.715938},{"c":137.985,"h":137.99,"l":137.75,"n":717,"o":137.785,"t":"2026-10-09T14:20:00Z","v":32346,"vw":137.870769},{"c":137.84,"h":138.01,"l":137.795,"n":710,"o":137.98,"t":"2026-10-09T14:25:00Z","v":44514,"vw":137.917861},{"c":137.755,"h":137.865,"l":137.725,"n":970,"o":137.865,"t":"2026-10-09T14:30:00Z","v":47126,"vw":137.804275},{"c":137.885,"h":137.92,"l":137.7,"n":669,"o":137.76,"t":"2026-10-09T14:35:00Z","v":36851,"vw":137.807473},{"c":138.17,"h":138.26,"l":137.95,"n":704,"o":137.95,"t":"2026-10-09T14:40:00Z","v":31538,"vw":138.121983},{"c":138.12,"h":138.25,"l":138.0949,"n":546,"o":138.215,"t":"2026-10-09T14:45:00Z","v":27854,"vw":138.168247},{"c":137.995,"h":138.14,"l":137.965,"n":549,"o":138.07,"t":"2026-10-09T14:50:00Z","v":21520,"vw":138.081975},{"c":137.855,"h":138.11,"l":137.8,"n":765,"o":138.01,"t":"2026-10-09T14:55:00Z","v":39422,"vw":137.997132},{"c":137.835,"h":138.03,"l":137.75,"n":894,"o":137.875,"t":"2026-10-09T15:00:00Z","v":52361,"vw":137.846201},{"c":138.065,"h":138.125,"l":137.8,"n":744,"o":137.81,"t":"2026-10-09T15:05:00Z","v":50497,"vw":137.930038},{"c":138.359,"h":138.375,"l":138.0701,"n":686,"o":138.0701,"t":"2026-10-09T15:10:00Z","v":34143,"vw":138.227307},{"c":138.325,"h":138.43,"l":138.17,"n":735,"o":138.355,"t":"2026-10-09T15:15:00Z","v":35663,"vw":138.306567},{"c":138.43,"h":138.51,"l":138.32,"n":671,"o":138.32,"t":"2026-10-09T15:20:00Z","v":36993,"vw":138.433404},{"c":138.5,"h":138.56,"l":138.41,"n":688,"o":138.41,"t":"2026-10-09T15:25:00Z","v":53655,"vw":138.485481},{"c":138.35,"h":138.5,"l":138.33,"n":465,"o":138.5,"t":"2026-10-09T15:30:00Z","v":23263,"vw":138.399309},{"c":138.5,"h":138.5,"l":138.3,"n":727,"o":138.35,"t":"2026-10-09T15:35:00Z","v":38461,"vw":138.364833},{"c":138.4917,"h":138.58,"l":138.47,"n":504,"o":138.54,"t":"2026-10-09T15:40:00Z","v":27824,"vw":138.517945},{"c":138.51,"h":138.51,"l":138.375,"n":675,"o":138.4801,"t":"2026-10-09T15:45:00Z","v":25687,"vw":138.456583},{"c":138.545,"h":138.59,"l":138.49,"n":606,"o":138.51,"t":"2026-10-09T15:50:00Z","v":26402,"vw":138.552017},{"c":138.69,"h":138.705,"l":138.55,"n":745,"o":138.55,"t":"2026-10-09T15:55:00Z","v":40038,"vw":138.624629},{"c":138.605,"h":138.7,"l":138.54,"n":513,"o":138.69,"t":"2026-10-09T16:00:00Z","v":19727,"vw":138.6208},{"c":138.5,"h":138.6,"l":138.46,"n":555,"o":138.6,"t":"2026-10-09T16:05:00Z","v":26331,"vw":138.516844},{"c":138.615,"h":138.625,"l":138.47,"n":551,"o":138.505,"t":"2026-10-09T16:10:00Z","v":29153,"vw":138.582692},{"c":138.62,"h":138.655,"l":138.59,"n":547,"o":138.63,"t":"2026-10-09T16:15:00Z","v":24322,"vw":138.626106},{"c":138.82,"h":138.82,"l":138.635,"n":762,"o":138.635,"t":"2026-10-09T16:20:00Z","v":42532,"vw":138.736038},{"c":138.765,"h":138.7909,"l":138.7,"n":403,"o":138.79,"t":"2026-10-09T16:25:00Z","v":20438,"vw":138.757614},{"c":138.815,"h":138.84,"l":138.68,"n":436,"o":138.78,"t":"2026-10-09T16:30:00Z","v":16567,"vw":138.752531},{"c":138.74,"h":138.8,"l":138.715,"n":481,"o":138.8,"t":"2026-10-09T16:35:00Z","v":19079,"vw":138.757153},{"c":138.86,"h":138.885,"l":138.74,"n":505,"o":138.74,"t":"2026-10-09T16:40:00Z","v":22421,"vw":138.840518},{"c":138.965,"h":138.97,"l":138.85,"n":558,"o":138.86,"t":"2026-10-09T16:45:00Z","v":23821,"vw":138.890914},{"c":139.07,"h":139.1,"l":138.97,"n":746,"o":138.97,"t":"2026-10-09T16:50:00Z","v":43733,"vw":139.041384},{"c":139.275,"h":139.355,"l":139.08,"n":897,"o":139.08,"t":"2026-10-09T16:55:00Z","v":67926,"vw":139.280607},{"c":139.25,"h":139.35,"l":139.24,"n":737,"o":139.275,"t":"2026-10-09T17:00:00Z","v":44030,"vw":139.296598},{"c":139.32,"h":139.33,"l":139.22,"n":590,"o":139.24,"t":"2026-10-09T17:05:00Z","v":28743,"vw":139.284782},{"c":139.34,"h":139.385,"l":139.28,"n":704,"o":139.31,"t":"2026-10-09T17:10:00Z","v":39444,"vw":139.327124},{"c":139.01,"h":139.3499,"l":138.98,"n":660,"o":139.3499,"t":"2026-10-09T17:15:00Z","v":30557,"vw":139.185452},{"c":138.935,"h":139.06,"l":138.89,"n":476,"o":139.03,"t":"2026-10-09T17:20:00Z","v":21659,"vw":138.977534},{"c":138.99,"h":139.04,"l":138.92,"n":646,"o":138.935,"t":"2026-10-09T17:25:00Z","v":28588,"vw":138.976257},{"c":139.125,"h":139.17,"l":138.99,"n":601,"o":138.99,"t":"2026-10-09T17:30:00Z","v":24542,"vw":139.080477},{"c":139.14,"h":139.15,"l":139.06,"n":607,"o":139.13,"t":"2026-10-09T17:35:00Z","v":34666,"vw":139.116603},{"c":139.235,"h":139.245,"l":139.12,"n":521,"o":139.14,"t":"2026-10-09T17:40:00Z","v":20053,"vw":139.176227},{"c":138.96,"h":139.235,"l":138.95,"n":540,"o":139.235,"t":"2026-10-09T17:45:00Z","v":32695,"vw":139.069416},{"c":139.02,"h":139.02,"l":138.9,"n":703,"o":138.96,"t":"2026-10-09T17:50:00Z","v":34361,"vw":138.952678},{"c":139.045,"h":139.06,"l":139,"n":540,"o":139.02,"t":"2026-10-09T17:55:00Z","v":26194,"vw":139.034681},{"c":138.9,"h":139.05,"l":138.82,"n":725,"o":139.03,"t":"2026-10-09T18:00:00Z","v":53213,"vw":138.93875},{"c":138.97,"h":138.975,"l":138.85,"n":733,"o":138.905,"t":"2026-10-09T18:05:00Z","v":37576,"vw":138.926637},{"c":138.99,"h":139.05,"l":138.975,"n":523,"o":138.98,"t":"2026-10-09T18:10:00Z","v":23079,"vw":139.00597},{"c":138.99,"h":139.03,"l":138.945,"n":488,"o":138.99,"t":"2026-10-09T18:15:00Z","v":21369,"vw":138.992314},{"c":139.015,"h":139.05,"l":138.98,"n":578,"o":138.985,"t":"2026-10-09T18:20:00Z","v":35236,"vw":139.02391},{"c":139.04,"h":139.045,"l":139,"n":499,"o":139.01,"t":"2026-10-09T18:25:00Z","v":18631,"vw":139.023591},{"c":139.08,"h":139.105,"l":139.02,"n":646,"o":139.06,"t":"2026-10-09T18:30:00Z","v":24745,"vw":139.063504},{"c":139.17,"h":139.18,"l":139.07,"n":490,"o":139.08,"t":"2026-10-09T18:35:00Z","v":22930,"vw":139.120392},{"c":139.115,"h":139.17,"l":139.0027,"n":536,"o":139.17,"t":"2026-10-09T18:40:00Z","v":26480,"vw":139.11009},{"c":139.09,"h":139.14,"l":139.04,"n":678,"o":139.115,"t":"2026-10-09T18:45:00Z","v":28536,"vw":139.09704},{"c":139.05,"h":139.18,"l":139.05,"n":527,"o":139.1,"t":"2026-10-09T18:50:00Z","v":23338,"vw":139.127656},{"c":139.08,"h":139.1,"l":139.03,"n":653,"o":139.06,"t":"2026-10-09T18:55:00Z","v":28205,"vw":139.067471},{"c":139.22,"h":139.22,"l":139.075,"n":1043,"o":139.0899,"t":"2026-10-09T19:00:00Z","v":72253,"vw":139.146712},{"c":139.2479,"h":139.3,"l":139.2,"n":956,"o":139.22,"t":"2026-10-09T19:05:00Z","v":46821,"vw":139.243791},{"c":139.305,"h":139.36,"l":139.21,"n":761,"o":139.24,"t":"2026-10-09T19:10:00Z","v":43539,"vw":139.284086},{"c":139.315,"h":139.3299,"l":139.285,"n":745,"o":139.3,"t":"2026-10-09T19:15:00Z","v":34991,"vw":139.304832},{"c":139.25,"h":139.46,"l":139,"n":1627,"o":139.32,"t":"2026-10-09T19:20:00Z","v":124463,"vw":139.285022},{"c":139.15,"h":139.335,"l":139.125,"n":758,"o":139.22,"t":"2026-10-09T19:25:00Z","v":40361,"vw":139.232712},{"c":139.05,"h":139.19,"l":139.02,"n":1234,"o":139.11,"t":"2026-10-09T19:30:00Z","v":59170,"vw":139.104383},{"c":139.17,"h":139.185,"l":139.04,"n":1018,"o":139.055,"t":"2026-10-09T19:35:00Z","v":54508,"vw":139.138136},{"c":139.19,"h":139.24,"l":139.135,"n":1198,"o":139.18,"t":"2026-10-09T19:40:00Z","v":61844,"vw":139.190211},{"c":139.195,"h":139.215,"l":139.09,"n":1308,"o":139.195,"t":"2026-10-09T19:45:00Z","v":70259,"vw":139.175918},{"c":138.865,"h":139.21,"l":138.84,"n":1668,"o":139.17,"t":"2026-10-09T19:50:00Z","v":91994,"vw":139.063064},{"c":138.755,"h":139,"l":138.72,"n":5087,"o":138.85,"t":"2026-10-09T19:55:00Z","v":284209,"vw":138.860654},{"c":138.76,"h":138.76,"l":138.76,"n":129,"o":138.76,"t":"2026-10-09T20:00:00Z","v":917843,"vw":138.76},{"c":139.1,"h":139.1,"l":139.1,"n":11,"o":139.1,"t":"2026-10-09T22:50:00Z","v":223,"vw":139.1},{"c":139,"h":139,"l":139,"n":2,"o":139,"t":"2026-10-12T12:15:00Z","v":120,"vw":139},{"c":138.1972,"h":138.1972,"l":138.1972,"n":1,"o":138.1972,"t":"2026-10-12T12:25:00Z","v":100,"vw":138.1972},{"c":138.1706,"h":138.1706,"l":138.1706,"n":2,"o":138.1706,"t":"2026-10-12T13:00:00Z","v":105,"vw":138.1706},{"c":138.895,"h":139.16,"l":138.5,"n":831,"o":138.5,"t":"2026-10-12T13:30:00Z","v":90518,"vw":138.69966},{"c":138.19,"h":138.92,"l":138.19,"n":700,"o":138.83,"t":"2026-10-12T13:35:00Z","v":44090,"vw":138.64286},{"c":138.51,"h":138.655,"l":138.2,"n":609,"o":138.24,"t":"2026-10-12T13:40:00Z","v":47539,"vw":138.497968},{"c":138.48,"h":138.66,"l":138.43,"n":518,"o":138.442,"t":"2026-10-12T13:45:00Z","v":37067,"vw":138.542988},{"c":139.112,"h":139.17,"l":138.5,"n":521,"o":138.51,"t":"2026-10-12T13:50:00Z","v":30472,"vw":138.874729},{"c":139.474,"h":139.48,"l":139.0908,"n":514,"o":139.18,"t":"2026-10-12T13:55:00Z","v":47675,"vw":139.299668},{"c":139.72,"h":139.72,"l":139.345,"n":731,"o":139.4179,"t":"2026-10-12T14:00:00Z","v":34132,"vw":139.518334},{"c":140.0959,"h":140.145,"l":139.6501,"n":1097,"o":139.69,"t":"2026-10-12T14:05:00Z","v":70490,"vw":139.844985},{"c":140.25,"h":140.41,"l":140.14,"n":1253,"o":140.14,"t":"2026-10-12T14:10:00Z","v":97271,"vw":140.297585},{"c":140.34,"h":140.375,"l":140.1685,"n":691,"o":140.22,"t":"2026-10-12T14:15:00Z","v":28992,"vw":140.301947},{"c":140.52,"h":140.61,"l":140.32,"n":1080,"o":140.3349,"t":"2026-10-12T14:20:00Z","v":59248,"vw":140.4938},{"c":140.595,"h":140.7,"l":140.48,"n":913,"o":140.5,"t":"2026-10-12T14:25:00Z","v":76448,"vw":140.59528},{"c":140.84,"h":140.92,"l":140.58,"n":907,"o":140.59,"t":"2026-10-12T14:30:00Z","v":47399,"vw":140.795598},{"c":140.795,"h":140.99,"l":140.66,"n":880,"o":140.835,"t":"2026-10-12T14:35:00Z","v":37670,"vw":140.836185},{"c":140.93,"h":141,"l":140.7258,"n":960,"o":140.76,"t":"2026-10-12T14:40:00Z","v":56171,"vw":140.89195},{"c":140.84,"h":140.99,"l":140.69,"n":1027,"o":140.935,"t":"2026-10-12T14:45:00Z","v":75632,"vw":140.855891},{"c":140.965,"h":141.04,"l":140.845,"n":1114,"o":140.85,"t":"2026-10-12T14:50:00Z","v":57854,"vw":140.937143},{"c":141,"h":141.02,"l":140.9101,"n":820,"o":140.965,"t":"2026-10-12T14:55:00Z","v":40563,"vw":140.963211},{"c":140.79,"h":141,"l":140.79,"n":770,"o":140.98,"t":"2026-10-12T15:00:00Z","v":36757,"vw":140.925549},{"c":140.96,"h":140.97,"l":140.72,"n":1181,"o":140.77,"t":"2026-10-12T15:05:00Z","v":87422,"vw":140.844617},{"c":141.015,"h":141.03,"l":140.94,"n":759,"o":140.98,"t":"2026-10-12T15:10:00Z","v":32141,"vw":140.981111},{"c":140.815,"h":141.04,"l":140.8,"n":766,"o":140.99,"t":"2026-10-12T15:15:00Z","v":52948,"vw":140.91504},{"c":141.21,"h":141.3,"l":140.76,"n":1172,"o":140.815,"t":"2026-10-12T15:20:00Z","v":75753,"vw":141.038827},{"c":141.17,"h":141.38,"l":141.11,"n":1181,"o":141.24,"t":"2026-10-12T15:25:00Z","v":97387,"vw":141.234301},{"c":141.11,"h":141.23,"l":141.07,"n":830,"o":141.17,"t":"2026-10-12T15:30:00Z","v":71766,"vw":141.146068},{"c":141.21,"h":141.225,"l":141.1,"n":727,"o":141.11,"t":"2026-10-12T15:35:00Z","v":38992,"vw":141.180117},{"c":141.23,"h":141.29,"l":141.17,"n":750,"o":141.22,"t":"2026-10-12T15:40:00Z","v":39445,"vw":141.223821},{"c":140.945,"h":141.23,"l":140.91,"n":934,"o":141.23,"t":"2026-10-12T15:45:00Z","v":54341,"vw":141.050979},{"c":140.925,"h":140.985,"l":140.86,"n":803,"o":140.9425,"t":"2026-10-12T15:50:00Z","v":36489,"vw":140.924592},{"c":140.895,"h":140.96,"l":140.815,"n":548,"o":140.925,"t":"2026-10-12T15:55:00Z","v":22580,"vw":140.871531},{"c":140.995,"h":141.02,"l":140.87,"n":683,"o":140.91,"t":"2026-10-12T16:00:00Z","v":24005,"vw":140.934547},{"c":141.03,"h":141.0525,"l":140.9801,"n":567,"o":141.02,"t":"2026-10-12T16:05:00Z","v":20797,"vw":141.017426},{"c":140.9521,"h":141.07,"l":140.95,"n":603,"o":141.03,"t":"2026-10-12T16:10:00Z","v":25493,"vw":140.999341},{"c":141.025,"h":141.06,"l":140.92,"n":800,"o":140.95,"t":"2026-10-12T16:15:00Z","v":38178,"vw":141.005134},{"c":140.85,"h":141.065,"l":140.84,"n":849,"o":141.03,"t":"2026-10-12T16:20:00Z","v":47050,"vw":140.993312},{"c":140.89,"h":140.915,"l":140.755,"n":722,"o":140.835,"t":"2026-10-12T16:25:00Z","v":25835,"vw":140.817746},{"c":140.7275,"h":140.87,"l":140.72,"n":586,"o":140.87,"t":"2026-10-12T16:30:00Z","v":23092,"vw":140.75758},{"c":140.605,"h":140.755,"l":140.605,"n":619,"o":140.74,"t":"2026-10-12T16:35:00Z","v":27012,"vw":140.674559},{"c":140.66,"h":140.6798,"l":140.585,"n":590,"o":140.61,"t":"2026-10-12T16:40:00Z","v":28158,"vw":140.635549},{"c":140.655,"h":140.75,"l":140.63,"n":710,"o":140.64,"t":"2026-10-12T16:45:00Z","v":34142,"vw":140.679067},{"c":140.77,"h":140.84,"l":140.65,"n":613,"o":140.655,"t":"2026-10-12T16:50:00Z","v":26030,"vw":140.709068},{"c":141.1,"h":141.11,"l":140.82,"n":957,"o":140.84,"t":"2026-10-12T16:55:00Z","v":49450,"vw":141.03783},{"c":141.06,"h":141.18,"l":141.0471,"n":778,"o":141.105,"t":"2026-10-12T17:00:00Z","v":41946,"vw":141.105769},{"c":141.015,"h":141.08,"l":140.97,"n":593,"o":141.0401,"t":"2026-10-12T17:05:00Z","v":25209,"vw":141.019799},{"c":141.125,"h":141.14,"l":141.01,"n":825,"o":141.015,"t":"2026-10-12T17:10:00Z","v":43559,"vw":141.055739},{"c":141.24,"h":141.25,"l":141.04,"n":830,"o":141.125,"t":"2026-10-12T17:15:00Z","v":37199,"vw":141.135755},{"c":141.1499,"h":141.23,"l":141.1,"n":720,"o":141.225,"t":"2026-10-12T17:20:00Z","v":49932,"vw":141.135196},{"c":141.18,"h":141.2,"l":141.105,"n":611,"o":141.13,"t":"2026-10-12T17:25:00Z","v":29324,"vw":141.142972},{"c":141.21,"h":141.229,"l":141.0501,"n":920,"o":141.17,"t":"2026-10-12T17:30:00Z","v":60350,"vw":141.171305},{"c":141.28,"h":141.28,"l":141.2,"n":740,"o":141.22,"t":"2026-10-12T17:35:00Z","v":29729,"vw":141.234425},{"c":141.41,"h":141.48,"l":141.27,"n":1057,"o":141.27,"t":"2026-10-12T17:40:00Z","v":59465,"vw":141.391841},{"c":141.12,"h":141.43,"l":141.12,"n":1343,"o":141.41,"t":"2026-10-12T17:45:00Z","v":121784,"vw":141.335266},{"c":141.27,"h":141.3,"l":141.08,"n":737,"o":141.13,"t":"2026-10-12T17:50:00Z","v":55322,"vw":141.172467},{"c":141.29,"h":141.38,"l":141.28,"n":692,"o":141.29,"t":"2026-10-12T17:55:00Z","v":33891,"vw":141.344038},{"c":141.15,"h":141.265,"l":141.15,"n":696,"o":141.265,"t":"2026-10-12T18:00:00Z","v":42681,"vw":141.181291},{"c":141.14,"h":141.16,"l":141.07,"n":975,"o":141.14,"t":"2026-10-12T18:05:00Z","v":67510,"vw":141.122154},{"c":141.29,"h":141.315,"l":141.19,"n":814,"o":141.21,"t":"2026-10-12T18:10:00Z","v":39461,"vw":141.268283},{"c":141.265,"h":141.31,"l":141.2,"n":846,"o":141.29,"t":"2026-10-12T18:15:00Z","v":45330,"vw":141.244736},{"c":141.355,"h":141.38,"l":141.265,"n":804,"o":141.2799,"t":"2026-10-12T18:20:00Z","v":41559,"vw":141.332631},{"c":141.34,"h":141.45,"l":141.34,"n":996,"o":141.37,"t":"2026-10-12T18:25:00Z","v":52640,"vw":141.374983},{"c":141.315,"h":141.34,"l":141.23,"n":836,"o":141.335,"t":"2026-10-12T18:30:00Z","v":40990,"vw":141.291741},{"c":141.43,"h":141.45,"l":141.26,"n":1464,"o":141.315,"t":"2026-10-12T18:35:00Z","v":89508,"vw":141.327832},{"c":141.32,"h":141.425,"l":141.23,"n":1393,"o":141.425,"t":"2026-10-12T18:40:00Z","v":124167,"vw":141.31134},{"c":141.28,"h":141.4,"l":141.275,"n":748,"o":141.33,"t":"2026-10-12T18:45:00Z","v":30271,"vw":141.35188},{"c":141.42,"h":141.42,"l":141.29,"n":747,"o":141.29,"t":"2026-10-12T18:50:00Z","v":35132,"vw":141.351471},{"c":141.3875,"h":141.46,"l":141.36,"n":957,"o":141.42,"t":"2026-10-12T18:55:00Z","v":43542,"vw":141.426533},{"c":141.41,"h":141.455,"l":141.345,"n":817,"o":141.41,"t":"2026-10-12T19:00:00Z","v":53343,"vw":141.41603},{"c":141.37,"h":141.4,"l":141.25,"n":1419,"o":141.385,"t":"2026-10-12T19:05:00Z","v":104303,"vw":141.320409},{"c":141.36,"h":141.5,"l":141.2,"n":2162,"o":141.375,"t":"2026-10-12T19:10:00Z","v":145702,"vw":141.303548},{"c":141.32,"h":141.3801,"l":141.32,"n":766,"o":141.32,"t":"2026-10-12T19:15:00Z","v":29565,"vw":141.354926},{"c":141.33,"h":141.36,"l":141.2365,"n":984,"o":141.33,"t":"2026-10-12T19:20:00Z","v":46584,"vw":141.32523},{"c":141.32,"h":141.3699,"l":141.22,"n":2136,"o":141.33,"t":"2026-10-12T19:25:00Z","v":137866,"vw":141.298009},{"c":141.36,"h":141.37,"l":141.265,"n":1340,"o":141.31,"t":"2026-10-12T19:30:00Z","v":78810,"vw":141.316994},{"c":141.36,"h":141.47,"l":141.35,"n":1460,"o":141.37,"t":"2026-10-12T19:35:00Z","v":72811,"vw":141.418846},{"c":141.45,"h":141.46,"l":141.25,"n":1281,"o":141.35,"t":"2026-10-12T19:40:00Z","v":52802,"vw":141.375213},{"c":141.68,"h":141.725,"l":141.43,"n":1756,"o":141.44,"t":"2026-10-12T19:45:00Z","v":89809,"vw":141.575616},{"c":141.67,"h":141.76,"l":141.6332,"n":2206,"o":141.7,"t":"2026-10-12T19:50:00Z","v":120832,"vw":141.703483},{"c":141.93,"h":141.93,"l":141.64,"n":8006,"o":141.67,"t":"2026-10-12T19:55:00Z","v":695762,"vw":141.795983},{"c":141.55,"h":141.94,"l":141.55,"n":125,"o":141.94,"t":"2026-10-12T20:00:00Z","v":1438534,"vw":141.919974},{"c":142.1271,"h":142.1271,"l":142.1271,"n":1,"o":142.1271,"t":"2026-10-12T20:05:00Z","v":2655011,"vw":142.1271},{"c":141.3,"h":141.3,"l":141.3,"n":2,"o":141.3,"t":"2026-10-12T20:10:00Z","v":101,"vw":141.3},{"c":141.7,"h":141.7,"l":141.7,"n":1,"o":141.7,"t":"2026-10-12T20:30:00Z","v":150,"vw":141.7},{"c":141.92,"h":141.92,"l":141.92,"n":1,"o":141.92,"t":"2026-10-12T20:35:00Z","v":148,"vw":141.92},{"c":141.6,"h":141.6,"l":141.6,"n":1,"o":141.6,"t":"2026-10-12T21:45:00Z","v":100,"vw":141.6},{"c":141.85,"h":141.85,"l":141.85,"n":2,"o":141.85,"t":"2026-10-12T22:15:00Z","v":300,"vw":141.85},{"c":141.86,"h":141.86,"l":141.86,"n":11,"o":141.86,"t":"2026-10-12T22:20:00Z","v":484,"vw":141.86},{"c":141.92,"h":141.92,"l":141.92,"n":1,"o":141.92,"t":"2026-10-12T22:40:00Z","v":200,"vw":141.92},{"c":141.9,"h":141.9,"l":141.9,"n":1,"o":141.9,"t":"2026-10-12T22:50:00Z","v":125,"vw":141.9},{"c":142.4,"h":142.4,"l":142,"n":15,"o":142.18,"t":"2026-10-13T08:00:00Z","v":449,"vw":142.170588},{"c":142.5,"h":142.5,"l":142.5,"n":33,"o":142.5,"t":"2026-10-13T11:00:00Z","v":1205,"vw":142.5},{"c":143.4059,"h":143.4059,"l":142.66,"n":32,"o":142.66,"t":"2026-10-13T11:05:00Z","v":2781,"vw":142.889274},{"c":142.75,"h":142.75,"l":142.75,"n":23,"o":142.75,"t":"2026-10-13T11:10:00Z","v":5010,"vw":142.75},{"c":142.54,"h":143,"l":142.54,"n":37,"o":143,"t":"2026-10-13T11:35:00Z","v":2227,"vw":142.59122},{"c":142.6,"h":142.61,"l":142.6,"n":2,"o":142.61,"t":"2026-10-13T12:10:00Z","v":1100,"vw":142.600909},{"c":141.7923,"h":141.7923,"l":141.7923,"n":1,"o":141.7923,"t":"2026-10-13T12:25:00Z","v":100,"vw":141.7923},{"c":142.51,"h":142.51,"l":142.51,"n":2,"o":142.51,"t":"2026-10-13T12:30:00Z","v":226,"vw":142.51},{"c":142.5,"h":142.5,"l":142.5,"n":1,"o":142.5,"t":"2026-10-13T13:10:00Z","v":500,"vw":142.5},{"c":142.44,"h":142.44,"l":142.44,"n":1,"o":142.44,"t":"2026-10-13T13:20:00Z","v":400,"vw":142.44},{"c":142.44,"h":142.44,"l":142.44,"n":1,"o":142.44,"t":"2026-10-13T13:25:00Z","v":100,"vw":142.44},{"c":143.9025,"h":144,"l":142.7,"n":2475,"o":142.8,"t":"2026-10-13T13:30:00Z","v":354074,"vw":143.309959},{"c":142.87,"h":144.045,"l":142.87,"n":1687,"o":143.905,"t":"2026-10-13T13:35:00Z","v":208502,"vw":143.598902},{"c":143.06,"h":143.41,"l":142.83,"n":1069,"o":142.83,"t":"2026-10-13T13:40:00Z","v":76593,"vw":143.098029},{"c":142.78,"h":143.11,"l":142.75,"n":1283,"o":143.11,"t":"2026-10-13T13:45:00Z","v":170248,"vw":142.928917},{"c":142.69,"h":142.83,"l":142.505,"n":907,"o":142.78,"t":"2026-10-13T13:50:00Z","v":58627,"vw":142.713872},{"c":142.21,"h":142.74,"l":142.17,"n":1252,"o":142.705,"t":"2026-10-13T13:55:00Z","v":104275,"vw":142.449142},{"c":141.61,"h":142.29,"l":141.55,"n":1126,"o":142.21,"t":"2026-10-13T14:00:00Z","v":101543,"vw":141.804215},{"c":141.895,"h":141.9,"l":141.53,"n":1230,"o":141.615,"t":"2026-10-13T14:05:00Z","v":109298,"vw":141.668226},{"c":141.86,"h":142.0499,"l":141.765,"n":956,"o":141.87,"t":"2026-10-13T14:10:00Z","v":62106,"vw":141.930225},{"c":142.135,"h":142.2,"l":141.83,"n":849,"o":141.865,"t":"2026-10-13T14:15:00Z","v":67186,"vw":142.058334},{"c":142.21,"h":142.24,"l":141.93,"n":1013,"o":142.12,"t":"2026-10-13T14:20:00Z","v":105133,"vw":142.091681},{"c":141.88,"h":142.33,"l":141.88,"n":710,"o":142.235,"t":"2026-10-13T14:25:00Z","v":63784,"vw":142.132917},{"c":142.0636,"h":142.07,"l":141.87,"n":762,"o":141.87,"t":"2026-10-13T14:30:00Z","v":62755,"vw":141.984021},{"c":142.24,"h":142.41,"l":142.05,"n":1298,"o":142.09,"t":"2026-10-13T14:35:00Z","v":94775,"vw":142.198224},{"c":141.87,"h":142.24,"l":141.86,"n":888,"o":142.21,"t":"2026-10-13T14:40:00Z","v":74708,"vw":142.049853},{"c":142.035,"h":142.23,"l":141.735,"n":1145,"o":141.85,"t":"2026-10-13T14:45:00Z","v":127925,"vw":141.944545},{"c":141.99,"h":142.035,"l":141.89,"n":680,"o":142.035,"t":"2026-10-13T14:50:00Z","v":42642,"vw":141.945532},{"c":142.02,"h":142.185,"l":141.985,"n":677,"o":141.99,"t":"2026-10-13T14:55:00Z","v":35465,"vw":142.098698},{"c":141.96,"h":141.99,"l":141.815,"n":611,"o":141.99,"t":"2026-10-13T15:00:00Z","v":31889,"vw":141.882993},{"c":141.7,"h":141.95,"l":141.7,"n":663,"o":141.92,"t":"2026-10-13T15:05:00Z","v":39792,"vw":141.820785},{"c":141.4105,"h":141.85,"l":141.4,"n":1129,"o":141.7,"t":"2026-10-13T15:10:00Z","v":112733,"vw":141.719183},{"c":141.545,"h":141.65,"l":141.41,"n":1031,"o":141.43,"t":"2026-10-13T15:15:00Z","v":102959,"vw":141.530039},{"c":141.47,"h":141.58,"l":141.4,"n":1305,"o":141.545,"t":"2026-10-13T15:20:00Z","v":102154,"vw":141.489335},{"c":141.535,"h":141.57,"l":141.37,"n":890,"o":141.5,"t":"2026-10-13T15:25:00Z","v":50507,"vw":141.483829},{"c":141.49,"h":141.5825,"l":141.37,"n":824,"o":141.54,"t":"2026-10-13T15:30:00Z","v":65448,"vw":141.475985},{"c":141.53,"h":141.62,"l":141.48,"n":824,"o":141.505,"t":"2026-10-13T15:35:00Z","v":47673,"vw":141.531873},{"c":141.66,"h":141.725,"l":141.45,"n":1072,"o":141.53,"t":"2026-10-13T15:40:00Z","v":82952,"vw":141.603108},{"c":141.595,"h":141.685,"l":141.49,"n":952,"o":141.66,"t":"2026-10-13T15:45:00Z","v":92713,"vw":141.584341},{"c":141.68,"h":141.718,"l":141.6,"n":659,"o":141.6,"t":"2026-10-13T15:50:00Z","v":37208,"vw":141.644039},{"c":141.68,"h":141.71,"l":141.62,"n":662,"o":141.66,"t":"2026-10-13T15:55:00Z","v":23152,"vw":141.672117},{"c":141.44,"h":141.66,"l":141.43,"n":732,"o":141.66,"t":"2026-10-13T16:00:00Z","v":30053,"vw":141.585421},{"c":141.382,"h":141.535,"l":141.37,"n":522,"o":141.48,"t":"2026-10-13T16:05:00Z","v":21697,"vw":141.425112},{"c":141.54,"h":141.55,"l":141.38,"n":709,"o":141.39,"t":"2026-10-13T16:10:00Z","v":32166,"vw":141.470896},{"c":141.5,"h":141.5599,"l":141.455,"n":530,"o":141.54,"t":"2026-10-13T16:15:00Z","v":28438,"vw":141.51187},{"c":141.5,"h":141.515,"l":141.41,"n":554,"o":141.5,"t":"2026-10-13T16:20:00Z","v":25647,"vw":141.480241},{"c":141.295,"h":141.5,"l":141.295,"n":761,"o":141.49,"t":"2026-10-13T16:25:00Z","v":56238,"vw":141.389373},{"c":141.26,"h":141.3299,"l":141.19,"n":551,"o":141.32,"t":"2026-10-13T16:30:00Z","v":29848,"vw":141.250376},{"c":141.12,"h":141.26,"l":141.0401,"n":683,"o":141.26,"t":"2026-10-13T16:35:00Z","v":62968,"vw":141.117674},{"c":141.15,"h":141.2,"l":141.1,"n":530,"o":141.13,"t":"2026-10-13T16:40:00Z","v":26501,"vw":141.142647},{"c":141.1651,"h":141.25,"l":141.1,"n":728,"o":141.15,"t":"2026-10-13T16:45:00Z","v":55728,"vw":141.187903},{"c":141.18,"h":141.21,"l":141.0675,"n":581,"o":141.14,"t":"2026-10-13T16:50:00Z","v":21370,"vw":141.136638},{"c":141.25,"h":141.3,"l":141.07,"n":1068,"o":141.15,"t":"2026-10-13T16:55:00Z","v":68598,"vw":141.161114},{"c":141.17,"h":141.26,"l":141.16,"n":614,"o":141.25,"t":"2026-10-13T17:00:00Z","v":31531,"vw":141.206262},{"c":141.28,"h":141.28,"l":141.105,"n":581,"o":141.17,"t":"2026-10-13T17:05:00Z","v":24503,"vw":141.180468},{"c":141.27,"h":141.27,"l":141.05,"n":776,"o":141.25,"t":"2026-10-13T17:10:00Z","v":68132,"vw":141.129498},{"c":141.3,"h":141.3,"l":141.22,"n":543,"o":141.275,"t":"2026-10-13T17:15:00Z","v":25154,"vw":141.265643},{"c":141.39,"h":141.4,"l":141.27,"n":514,"o":141.325,"t":"2026-10-13T17:20:00Z","v":20712,"vw":141.33027},{"c":141.3588,"h":141.38,"l":141.31,"n":506,"o":141.37,"t":"2026-10-13T17:25:00Z","v":21367,"vw":141.34663},{"c":141.46,"h":141.49,"l":141.33,"n":751,"o":141.37,"t":"2026-10-13T17:30:00Z","v":36559,"vw":141.422077},{"c":141.46,"h":141.51,"l":141.4,"n":785,"o":141.455,"t":"2026-10-13T17:35:00Z","v":47213,"vw":141.470556},{"c":141.63,"h":141.73,"l":141.3913,"n":1198,"o":141.46,"t":"2026-10-13T17:40:00Z","v":69071,"vw":141.596772},{"c":141.5499,"h":141.675,"l":141.495,"n":778,"o":141.59,"t":"2026-10-13T17:45:00Z","v":54564,"vw":141.603498},{"c":141.44,"h":141.53,"l":141.41,"n":559,"o":141.5,"t":"2026-10-13T17:50:00Z","v":22725,"vw":141.489945},{"c":141.4,"h":141.56,"l":141.39,"n":661,"o":141.405,"t":"2026-10-13T17:55:00Z","v":36237,"vw":141.505172},{"c":141.26,"h":141.38,"l":141.195,"n":682,"o":141.37,"t":"2026-10-13T18:00:00Z","v":40769,"vw":141.258123},{"c":141.52,"h":141.52,"l":141.25,"n":838,"o":141.25,"t":"2026-10-13T18:05:00Z","v":51924,"vw":141.427191},{"c":141.44,"h":141.545,"l":141.44,"n":608,"o":141.52,"t":"2026-10-13T18:10:00Z","v":55490,"vw":141.497691},{"c":141.44,"h":141.46,"l":141.305,"n":638,"o":141.45,"t":"2026-10-13T18:15:00Z","v":33001,"vw":141.37842},{"c":141.67,"h":141.67,"l":141.44,"n":722,"o":141.445,"t":"2026-10-13T18:20:00Z","v":37852,"vw":141.584142},{"c":141.7,"h":141.715,"l":141.585,"n":654,"o":141.67,"t":"2026-10-13T18:25:00Z","v":24233,"vw":141.64975},{"c":141.66,"h":141.73,"l":141.65,"n":674,"o":141.7,"t":"2026-10-13T18:30:00Z","v":26737,"vw":141.699449},{"c":141.515,"h":141.69,"l":141.485,"n":566,"o":141.66,"t":"2026-10-13T18:35:00Z","v":23315,"vw":141.620731},{"c":141.52,"h":141.6,"l":141.4301,"n":633,"o":141.515,"t":"2026-10-13T18:40:00Z","v":31922,"vw":141.53583},{"c":141.63,"h":141.71,"l":141.53,"n":698,"o":141.53,"t":"2026-10-13T18:45:00Z","v":30837,"vw":141.647494},{"c":141.76,"h":141.76,"l":141.605,"n":631,"o":141.61,"t":"2026-10-13T18:50:00Z","v":27915,"vw":141.675243},{"c":141.85,"h":141.87,"l":141.75,"n":661,"o":141.78,"t":"2026-10-13T18:55:00Z","v":29134,"vw":141.822193},{"c":141.865,"h":141.9,"l":141.85,"n":680,"o":141.85,"t":"2026-10-13T19:00:00Z","v":27718,"vw":141.870379},{"c":141.95,"h":141.95,"l":141.835,"n":783,"o":141.85,"t":"2026-10-13T19:05:00Z","v":31926,"vw":141.889765},{"c":141.985,"h":142.04,"l":141.9,"n":826,"o":141.95,"t":"2026-10-13T19:10:00Z","v":32907,"vw":141.960867},{"c":141.85,"h":142.08,"l":141.84,"n":917,"o":141.99,"t":"2026-10-13T19:15:00Z","v":44517,"vw":141.967858},{"c":141.81,"h":141.835,"l":141.77,"n":820,"o":141.81,"t":"2026-10-13T19:20:00Z","v":38266,"vw":141.801269},{"c":141.76,"h":141.87,"l":141.74,"n":1167,"o":141.8075,"t":"2026-10-13T19:25:00Z","v":55954,"vw":141.792848},{"c":141.7025,"h":141.775,"l":141.65,"n":1140,"o":141.76,"t":"2026-10-13T19:30:00Z","v":52879,"vw":141.722873},{"c":141.705,"h":141.74,"l":141.58,"n":1046,"o":141.7,"t":"2026-10-13T19:35:00Z","v":50013,"vw":141.669357},{"c":141.8,"h":141.815,"l":141.67,"n":1310,"o":141.705,"t":"2026-10-13T19:40:00Z","v":72838,"vw":141.756459},{"c":141.83,"h":141.9,"l":141.66,"n":1341,"o":141.78,"t":"2026-10-13T19:45:00Z","v":76582,"vw":141.76947},{"c":141.74,"h":141.87,"l":141.6,"n":1878,"o":141.84,"t":"2026-10-13T19:50:00Z","v":105298,"vw":141.678926},{"c":141.54,"h":141.72,"l":141.48,"n":6068,"o":141.72,"t":"2026-10-13T19:55:00Z","v":438309,"vw":141.572853},{"c":141.49,"h":141.55,"l":141.49,"n":126,"o":141.54,"t":"2026-10-13T20:00:00Z","v":2265632,"vw":141.490143},{"c":141.49,"h":141.49,"l":141.49,"n":2,"o":141.49,"t":"2026-10-13T20:30:00Z","v":31065,"vw":141.49},{"c":142,"h":142,"l":142,"n":2,"o":142,"t":"2026-10-13T21:20:00Z","v":23813,"vw":142},{"c":141.1261,"h":141.1261,"l":141.1261,"n":1,"o":141.1261,"t":"2026-10-13T21:40:00Z","v":145,"vw":141.1261},{"c":141.4789,"h":141.4789,"l":141.4789,"n":2,"o":141.4789,"t":"2026-10-13T23:40:00Z","v":502,"vw":141.4789},{"c":141.5,"h":141.5,"l":141.5,"n":2,"o":141.5,"t":"2026-10-14T10:20:00Z","v":160,"vw":141.5},{"c":141.5,"h":141.5,"l":141.5,"n":2,"o":141.5,"t":"2026-10-14T10:40:00Z","v":147,"vw":141.5},{"c":141.78,"h":141.78,"l":141.78,"n":1,"o":141.78,"t":"2026-10-14T11:30:00Z","v":200,"vw":141.78},{"c":141.49,"h":142.06,"l":141.49,"n":49,"o":142.06,"t":"2026-10-14T12:30:00Z","v":2255,"vw":141.589663},{"c":141,"h":141.48,"l":141,"n":28,"o":141.48,"t":"2026-10-14T12:35:00Z","v":2631,"vw":141.051834},{"c":141,"h":141,"l":141,"n":19,"o":141,"t":"2026-10-14T12:45:00Z","v":2000,"vw":141},{"c":141,"h":141,"l":140.99,"n":7,"o":140.99,"t":"2026-10-14T12:50:00Z","v":1207,"vw":140.998208},{"c":141,"h":141,"l":141,"n":1,"o":141,"t":"2026-10-14T13:05:00Z","v":500,"vw":141},{"c":141.98,"h":142.47,"l":141.69,"n":743,"o":142.03,"t":"2026-10-14T13:30:00Z","v":88535,"vw":142.019354},{"c":141.695,"h":142.13,"l":141.59,"n":810,"o":141.95,"t":"2026-10-14T13:35:00Z","v":52162,"vw":141.796864},{"c":141.8999,"h":141.95,"l":141.56,"n":656,"o":141.69,"t":"2026-10-14T13:40:00Z","v":59462,"vw":141.700282},{"c":141.415,"h":141.885,"l":141.3,"n":898,"o":141.74,"t":"2026-10-14T13:45:00Z","v":61078,"vw":141.612394},{"c":141.491,"h":141.63,"l":141.33,"n":1211,"o":141.45,"t":"2026-10-14T13:50:00Z","v":86368,"vw":141.487068},{"c":141.62,"h":141.69,"l":141.38,"n":1087,"o":141.5,"t":"2026-10-14T13:55:00Z","v":68536,"vw":141.526166},{"c":141.52,"h":141.8,"l":141.48,"n":1051,"o":141.61,"t":"2026-10-14T14:00:00Z","v":49285,"vw":141.613458},{"c":141.72,"h":141.785,"l":141.52,"n":672,"o":141.565,"t":"2026-10-14T14:05:00Z","v":29138,"vw":141.668338},{"c":141.5175,"h":141.76,"l":141.5,"n":747,"o":141.715,"t":"2026-10-14T14:10:00Z","v":33611,"vw":141.657843},{"c":141.5,"h":141.625,"l":141.41,"n":742,"o":141.55,"t":"2026-10-14T14:15:00Z","v":37044,"vw":141.523752},{"c":141.465,"h":141.63,"l":141.44,"n":809,"o":141.5,"t":"2026-10-14T14:20:00Z","v":54440,"vw":141.532907},{"c":141.37,"h":141.485,"l":141.23,"n":1264,"o":141.42,"t":"2026-10-14T14:25:00Z","v":55069,"vw":141.372236},{"c":141.45,"h":141.52,"l":141.3101,"n":867,"o":141.345,"t":"2026-10-14T14:30:00Z","v":47251,"vw":141.409503},{"c":141.42,"h":141.55,"l":141.31,"n":651,"o":141.445,"t":"2026-10-14T14:35:00Z","v":30860,"vw":141.429921},{"c":141.32,"h":141.46,"l":141.27,"n":661,"o":141.38,"t":"2026-10-14T14:40:00Z","v":29147,"vw":141.369823},{"c":141.4362,"h":141.4675,"l":141.23,"n":639,"o":141.36,"t":"2026-10-14T14:45:00Z","v":25894,"vw":141.323874},{"c":141.42,"h":141.55,"l":141.34,"n":699,"o":141.43,"t":"2026-10-14T14:50:00Z","v":28458,"vw":141.455056},{"c":141.48,"h":141.48,"l":141.3476,"n":657,"o":141.42,"t":"2026-10-14T14:55:00Z","v":29719,"vw":141.409653},{"c":141.57,"h":141.68,"l":141.47,"n":796,"o":141.5,"t":"2026-10-14T15:00:00Z","v":35692,"vw":141.607481},{"c":141.695,"h":141.8,"l":141.511,"n":1185,"o":141.54,"t":"2026-10-14T15:05:00Z","v":71520,"vw":141.659361},{"c":141.98,"h":141.99,"l":141.6925,"n":1048,"o":141.6925,"t":"2026-10-14T15:10:00Z","v":56160,"vw":141.857268},{"c":141.89,"h":141.98,"l":141.785,"n":787,"o":141.955,"t":"2026-10-14T15:15:00Z","v":50848,"vw":141.864293},{"c":141.935,"h":142.025,"l":141.87,"n":753,"o":141.88,"t":"2026-10-14T15:20:00Z","v":41841,"vw":141.956058},{"c":141.8375,"h":142,"l":141.83,"n":1062,"o":141.935,"t":"2026-10-14T15:25:00Z","v":63401,"vw":141.937655},{"c":141.88,"h":141.93,"l":141.8,"n":539,"o":141.83,"t":"2026-10-14T15:30:00Z","v":24265,"vw":141.877108},{"c":142.06,"h":142.1,"l":141.88,"n":830,"o":141.88,"t":"2026-10-14T15:35:00Z","v":38393,"vw":142.032911},{"c":142.09,"h":142.13,"l":142,"n":765,"o":142.085,"t":"2026-10-14T15:40:00Z","v":29498,"vw":142.059307},{"c":142.14,"h":142.19,"l":142.02,"n":628,"o":142.07,"t":"2026-10-14T15:45:00Z","v":27791,"vw":142.078342},{"c":142.17,"h":142.17,"l":142.065,"n":640,"o":142.14,"t":"2026-10-14T15:50:00Z","v":28339,"vw":142.135825},{"c":142.15,"h":142.18,"l":142.09,"n":647,"o":142.17,"t":"2026-10-14T15:55:00Z","v":28873,"vw":142.143046},{"c":142.2,"h":142.21,"l":142.07,"n":716,"o":142.14,"t":"2026-10-14T16:00:00Z","v":34608,"vw":142.136832},{"c":142.34,"h":142.34,"l":142.104,"n":755,"o":142.22,"t":"2026-10-14T16:05:00Z","v":35401,"vw":142.2368},{"c":142.33,"h":142.44,"l":142.265,"n":792,"o":142.34,"t":"2026-10-14T16:10:00Z","v":45115,"vw":142.343692},{"c":142.37,"h":142.47,"l":142.31,"n":904,"o":142.34,"t":"2026-10-14T16:15:00Z","v":57817,"vw":142.402425},{"c":142.555,"h":142.5575,"l":142.355,"n":875,"o":142.36,"t":"2026-10-14T16:20:00Z","v":43774,"vw":142.424571},{"c":142.65,"h":142.71,"l":142.54,"n":885,"o":142.54,"t":"2026-10-14T16:25:00Z","v":38241,"vw":142.617449},{"c":142.6775,"h":142.7996,"l":142.6406,"n":875,"o":142.678,"t":"2026-10-14T16:30:00Z","v":73231,"vw":142.718912},{"c":142.7,"h":142.74,"l":142.63,"n":1123,"o":142.685,"t":"2026-10-14T16:35:00Z","v":65570,"vw":142.686448},{"c":142.57,"h":142.835,"l":142.54,"n":1029,"o":142.68,"t":"2026-10-14T16:40:00Z","v":68028,"vw":142.71832},{"c":142.3,"h":142.6,"l":142.22,"n":956,"o":142.57,"t":"2026-10-14T16:45:00Z","v":53487,"vw":142.475698},{"c":142.625,"h":142.625,"l":142.28,"n":842,"o":142.28,"t":"2026-10-14T16:50:00Z","v":46304,"vw":142.462163},{"c":142.76,"h":142.76,"l":142.63,"n":1122,"o":142.63,"t":"2026-10-14T16:55:00Z","v":83236,"vw":142.683766},{"c":142.545,"h":142.765,"l":142.545,"n":805,"o":142.765,"t":"2026-10-14T17:00:00Z","v":44429,"vw":142.659642},{"c":142.58,"h":142.675,"l":142.545,"n":678,"o":142.545,"t":"2026-10-14T17:05:00Z","v":31336,"vw":142.606557},{"c":142.51,"h":142.64,"l":142.48,"n":899,"o":142.58,"t":"2026-10-14T17:10:00Z","v":40317,"vw":142.548314},{"c":142.575,"h":142.605,"l":142.495,"n":696,"o":142.495,"t":"2026-10-14T17:15:00Z","v":32126,"vw":142.559215},{"c":142.6,"h":142.61,"l":142.53,"n":811,"o":142.56,"t":"2026-10-14T17:20:00Z","v":35757,"vw":142.567589},{"c":142.62,"h":142.645,"l":142.52,"n":810,"o":142.585,"t":"2026-10-14T17:25:00Z","v":31056,"vw":142.59223},{"c":142.595,"h":142.64,"l":142.51,"n":761,"o":142.6,"t":"2026-10-14T17:30:00Z","v":34579,"vw":142.580259},{"c":142.595,"h":142.7,"l":142.585,"n":844,"o":142.595,"t":"2026-10-14T17:35:00Z","v":48158,"vw":142.648642},{"c":142.5,"h":142.65,"l":142.48,"n":653,"o":142.64,"t":"2026-10-14T17:40:00Z","v":22474,"vw":142.570097},{"c":142.5122,"h":142.6,"l":142.48,"n":793,"o":142.51,"t":"2026-10-14T17:45:00Z","v":37418,"vw":142.536265},{"c":142.52,"h":142.63,"l":142.51,"n":746,"o":142.52,"t":"2026-10-14T17:50:00Z","v":31309,"vw":142.578072},{"c":142.51,"h":142.6,"l":142.4,"n":902,"o":142.49,"t":"2026-10-14T17:55:00Z","v":34942,"vw":142.50202},{"c":142.445,"h":142.575,"l":142.41,"n":763,"o":142.51,"t":"2026-10-14T18:00:00Z","v":30927,"vw":142.493288},{"c":142.44,"h":142.54,"l":142.3801,"n":943,"o":142.45,"t":"2026-10-14T18:05:00Z","v":47411,"vw":142.470273},{"c":142.47,"h":142.49,"l":142.4,"n":843,"o":142.44,"t":"2026-10-14T18:10:00Z","v":48704,"vw":142.448156},{"c":142.425,"h":142.53,"l":142.4201,"n":762,"o":142.465,"t":"2026-10-14T18:15:00Z","v":40297,"vw":142.483567},{"c":142.435,"h":142.565,"l":142.41,"n":870,"o":142.435,"t":"2026-10-14T18:20:00Z","v":39660,"vw":142.484812},{"c":142.53,"h":142.575,"l":142.3513,"n":1003,"o":142.43,"t":"2026-10-14T18:25:00Z","v":65105,"vw":142.461983},{"c":142.605,"h":142.65,"l":142.51,"n":962,"o":142.54,"t":"2026-10-14T18:30:00Z","v":57581,"vw":142.577105},{"c":142.63,"h":142.68,"l":142.6,"n":966,"o":142.605,"t":"2026-10-14T18:35:00Z","v":72431,"vw":142.638756},{"c":142.5,"h":142.66,"l":142.47,"n":932,"o":142.63,"t":"2026-10-14T18:40:00Z","v":57517,"vw":142.5585},{"c":142.49,"h":142.62,"l":142.47,"n":871,"o":142.505,"t":"2026-10-14T18:45:00Z","v":48855,"vw":142.542004},{"c":142.445,"h":142.53,"l":142.375,"n":1152,"o":142.49,"t":"2026-10-14T18:50:00Z","v":78413,"vw":142.443411},{"c":142.36,"h":142.4515,"l":142.3,"n":1348,"o":142.445,"t":"2026-10-14T18:55:00Z","v":103203,"vw":142.361461},{"c":142.48,"h":142.505,"l":142.33,"n":1093,"o":142.37,"t":"2026-10-14T19:00:00Z","v":64513,"vw":142.389475},{"c":142.41,"h":142.51,"l":142.38,"n":1027,"o":142.48,"t":"2026-10-14T19:05:00Z","v":63329,"vw":142.467453},{"c":142.43,"h":142.48,"l":142.35,"n":1068,"o":142.41,"t":"2026-10-14T19:10:00Z","v":61480,"vw":142.425727},{"c":142.55,"h":142.61,"l":142.41,"n":1863,"o":142.43,"t":"2026-10-14T19:15:00Z","v":134319,"vw":142.488248},{"c":142.33,"h":142.56,"l":142.29,"n":1368,"o":142.545,"t":"2026-10-14T19:20:00Z","v":73931,"vw":142.406684},{"c":142.38,"h":142.45,"l":142.25,"n":1359,"o":142.33,"t":"2026-10-14T19:25:00Z","v":84176,"vw":142.339942},{"c":142.46,"h":142.58,"l":142.24,"n":1664,"o":142.38,"t":"2026-10-14T19:30:00Z","v":109934,"vw":142.398313},{"c":142.45,"h":142.54,"l":142.41,"n":1545,"o":142.46,"t":"2026-10-14T19:35:00Z","v":105777,"vw":142.47666},{"c":142.445,"h":142.5,"l":142.39,"n":1443,"o":142.46,"t":"2026-10-14T19:40:00Z","v":118825,"vw":142.444167},{"c":142.54,"h":142.54,"l":142.375,"n":2461,"o":142.445,"t":"2026-10-14T19:45:00Z","v":174153,"vw":142.426911},{"c":142.68,"h":142.76,"l":142.52,"n":2956,"o":142.55,"t":"2026-10-14T19:50:00Z","v":231865,"vw":142.675597},{"c":142.79,"h":142.91,"l":142.57,"n":9193,"o":142.67,"t":"2026-10-14T19:55:00Z","v":709881,"vw":142.66573},{"c":142.83,"h":142.83,"l":142.6,"n":101,"o":142.6,"t":"2026-10-14T20:00:00Z","v":1749995,"vw":142.829986},{"c":142.65,"h":142.65,"l":142.65,"n":2,"o":142.65,"t":"2026-10-14T20:05:00Z","v":3920,"vw":142.65},{"c":142.83,"h":142.83,"l":142.83,"n":8,"o":142.83,"t":"2026-10-14T20:15:00Z","v":6718,"vw":142.83},{"c":142.74,"h":142.74,"l":142.54,"n":22,"o":142.56,"t":"2026-10-14T20:55:00Z","v":3240,"vw":142.551453},{"c":142.7252,"h":142.7252,"l":142.7252,"n":1,"o":142.7252,"t":"2026-10-14T21:50:00Z","v":100,"vw":142.7252},{"c":143.65,"h":143.65,"l":143.01,"n":85,"o":143.01,"t":"2026-10-15T08:00:00Z","v":1101,"vw":143.538696},{"c":141,"h":141,"l":141,"n":2,"o":141,"t":"2026-10-15T08:55:00Z","v":110,"vw":141},{"c":143.9,"h":143.9,"l":143.9,"n":6,"o":143.9,"t":"2026-10-15T10:45:00Z","v":171,"vw":143.9},{"c":142.8,"h":142.8,"l":142.8,"n":25,"o":142.8,"t":"2026-10-15T11:00:00Z","v":307,"vw":142.8},{"c":144.06,"h":144.06,"l":144.06,"n":9,"o":144.06,"t":"2026-10-15T12:15:00Z","v":171,"vw":144.06},{"c":144.13,"h":144.13,"l":144.13,"n":13,"o":144.13,"t":"2026-10-15T12:40:00Z","v":180,"vw":144.13},{"c":144.7,"h":144.7,"l":144.7,"n":7,"o":144.7,"t":"2026-10-15T12:50:00Z","v":278,"vw":144.7},{"c":144.92,"h":144.92,"l":144.74,"n":22,"o":144.74,"t":"2026-10-15T12:55:00Z","v":920,"vw":144.8449},{"c":144.92,"h":144.92,"l":144.92,"n":3,"o":144.92,"t":"2026-10-15T13:10:00Z","v":103,"vw":144.92},{"c":145.12,"h":145.12,"l":144.99,"n":63,"o":144.99,"t":"2026-10-15T13:15:00Z","v":3432,"vw":145.008514},{"c":144.99,"h":144.99,"l":144.99,"n":2,"o":144.99,"t":"2026-10-15T13:20:00Z","v":125,"vw":144.99},{"c":145.8,"h":146,"l":145.22,"n":52,"o":145.22,"t":"2026-10-15T13:25:00Z","v":3469,"vw":145.427013},{"c":146.245,"h":146.38,"l":145.26,"n":2235,"o":145.29,"t":"2026-10-15T13:30:00Z","v":244703,"vw":145.779159},{"c":145.69,"h":146.52,"l":145.655,"n":1980,"o":146.245,"t":"2026-10-15T13:35:00Z","v":212720,"vw":145.966799},{"c":145.175,"h":146.01,"l":145.005,"n":1778,"o":145.69,"t":"2026-10-15T13:40:00Z","v":165234,"vw":145.496441},{"c":145.53,"h":145.65,"l":145.04,"n":1630,"o":145.175,"t":"2026-10-15T13:45:00Z","v":104614,"vw":145.451853},{"c":145.765,"h":146.12,"l":145.49,"n":1641,"o":145.53,"t":"2026-10-15T13:50:00Z","v":136011,"vw":145.732467},{"c":145.47,"h":145.9,"l":145.37,"n":1454,"o":145.76,"t":"2026-10-15T13:55:00Z","v":106140,"vw":145.684058},{"c":145.395,"h":145.67,"l":145.37,"n":1249,"o":145.44,"t":"2026-10-15T14:00:00Z","v":86315,"vw":145.474537},{"c":145.435,"h":145.69,"l":145.36,"n":1260,"o":145.39,"t":"2026-10-15T14:05:00Z","v":69590,"vw":145.515174},{"c":145.45,"h":145.54,"l":145.1,"n":1390,"o":145.39,"t":"2026-10-15T14:10:00Z","v":123574,"vw":145.317053},{"c":145.505,"h":145.68,"l":145.37,"n":1262,"o":145.4499,"t":"2026-10-15T14:15:00Z","v":84980,"vw":145.522395},{"c":145.66,"h":145.76,"l":145.38,"n":922,"o":145.465,"t":"2026-10-15T14:20:00Z","v":58632,"vw":145.550963},{"c":145.72,"h":145.86,"l":145.64,"n":1175,"o":145.71,"t":"2026-10-15T14:25:00Z","v":76376,"vw":145.740229},{"c":145.56,"h":145.95,"l":145.56,"n":965,"o":145.75,"t":"2026-10-15T14:30:00Z","v":52764,"vw":145.79208},{"c":145.26,"h":145.775,"l":145.1901,"n":1581,"o":145.565,"t":"2026-10-15T14:35:00Z","v":103147,"vw":145.495536},{"c":144.99,"h":145.36,"l":144.955,"n":1059,"o":145.27,"t":"2026-10-15T14:40:00Z","v":60223,"vw":145.140005},{"c":144.905,"h":145.04,"l":144.67,"n":1507,"o":144.95,"t":"2026-10-15T14:45:00Z","v":102899,"vw":144.880943},{"c":145.01,"h":145.12,"l":144.795,"n":1272,"o":144.9,"t":"2026-10-15T14:50:00Z","v":84236,"vw":144.969333},{"c":145.01,"h":145.125,"l":144.83,"n":1110,"o":145.04,"t":"2026-10-15T14:55:00Z","v":65110,"vw":144.93406},{"c":145.18,"h":145.41,"l":145.01,"n":998,"o":145.01,"t":"2026-10-15T15:00:00Z","v":56112,"vw":145.235662},{"c":145.32,"h":145.51,"l":145.075,"n":1008,"o":145.12,"t":"2026-10-15T15:05:00Z","v":69036,"vw":145.25425},{"c":145.11,"h":145.34,"l":145.11,"n":988,"o":145.26,"t":"2026-10-15T15:10:00Z","v":57899,"vw":145.22942},{"c":145.03,"h":145.17,"l":144.845,"n":1075,"o":145.09,"t":"2026-10-15T15:15:00Z","v":58446,"vw":145.012142},{"c":145.125,"h":145.15,"l":145,"n":1005,"o":145.02,"t":"2026-10-15T15:20:00Z","v":64746,"vw":145.064911},{"c":145.16,"h":145.25,"l":145.07,"n":1017,"o":145.125,"t":"2026-10-15T15:25:00Z","v":52126,"vw":145.155937},{"c":144.965,"h":145.31,"l":144.9,"n":915,"o":145.13,"t":"2026-10-15T15:30:00Z","v":50708,"vw":145.036782},{"c":144.745,"h":145.005,"l":144.635,"n":793,"o":144.99,"t":"2026-10-15T15:35:00Z","v":35742,"vw":144.750218},{"c":144.77,"h":144.77,"l":144.56,"n":1116,"o":144.745,"t":"2026-10-15T15:40:00Z","v":67115,"vw":144.665448},{"c":144.625,"h":144.74,"l":144.61,"n":879,"o":144.74,"t":"2026-10-15T15:45:00Z","v":44726,"vw":144.685174},{"c":144.33,"h":144.65,"l":144.33,"n":1076,"o":144.625,"t":"2026-10-15T15:50:00Z","v":75428,"vw":144.51866},{"c":144.33,"h":144.44,"l":144.215,"n":946,"o":144.315,"t":"2026-10-15T15:55:00Z","v":45239,"vw":144.315713},{"c":144.35,"h":144.46,"l":144.29,"n":1022,"o":144.36,"t":"2026-10-15T16:00:00Z","v":93354,"vw":144.396554},{"c":144.015,"h":144.35,"l":143.84,"n":1131,"o":144.35,"t":"2026-10-15T16:05:00Z","v":62701,"vw":144.04347},{"c":144.02,"h":144.19,"l":144,"n":983,"o":144.06,"t":"2026-10-15T16:10:00Z","v":48808,"vw":144.099809},{"c":144.11,"h":144.11,"l":143.92,"n":1490,"o":144.04,"t":"2026-10-15T16:15:00Z","v":115692,"vw":143.995691},{"c":144.295,"h":144.335,"l":144.1,"n":1291,"o":144.1,"t":"2026-10-15T16:20:00Z","v":74372,"vw":144.238109},{"c":144.8,"h":144.86,"l":144.31,"n":1305,"o":144.31,"t":"2026-10-15T16:25:00Z","v":97153,"vw":144.570278},{"c":144.69,"h":144.82,"l":144.55,"n":1114,"o":144.78,"t":"2026-10-15T16:30:00Z","v":72030,"vw":144.662171},{"c":144.685,"h":144.73,"l":144.615,"n":727,"o":144.68,"t":"2026-10-15T16:35:00Z","v":34542,"vw":144.676243},{"c":144.51,"h":144.675,"l":144.49,"n":1282,"o":144.67,"t":"2026-10-15T16:40:00Z","v":62685,"vw":144.564279},{"c":144.64,"h":144.655,"l":144.455,"n":1029,"o":144.51,"t":"2026-10-15T16:45:00Z","v":45983,"vw":144.584418},{"c":144.455,"h":144.64,"l":144.415,"n":916,"o":144.64,"t":"2026-10-15T16:50:00Z","v":50892,"vw":144.531884},{"c":144.52,"h":144.54,"l":144.42,"n":919,"o":144.455,"t":"2026-10-15T16:55:00Z","v":47677,"vw":144.468718},{"c":144.43,"h":144.58,"l":144.37,"n":957,"o":144.54,"t":"2026-10-15T17:00:00Z","v":55177,"vw":144.471581},{"c":144.38,"h":144.47,"l":144.36,"n":1070,"o":144.43,"t":"2026-10-15T17:05:00Z","v":61495,"vw":144.419438},{"c":144.26,"h":144.38,"l":144.26,"n":1154,"o":144.37,"t":"2026-10-15T17:10:00Z","v":60598,"vw":144.338834},{"c":144.44,"h":144.47,"l":144.245,"n":958,"o":144.28,"t":"2026-10-15T17:15:00Z","v":396891,"vw":144.378393},{"c":144.35,"h":144.47,"l":144.31,"n":1201,"o":144.42,"t":"2026-10-15T17:20:00Z","v":86669,"vw":144.362834},{"c":144.28,"h":144.51,"l":144.28,"n":1356,"o":144.36,"t":"2026-10-15T17:25:00Z","v":92366,"vw":144.415416},{"c":144.3246,"h":144.33,"l":144.16,"n":1460,"o":144.28,"t":"2026-10-15T17:30:00Z","v":121363,"vw":144.238363},{"c":144.395,"h":144.42,"l":144.29,"n":1135,"o":144.33,"t":"2026-10-15T17:35:00Z","v":83616,"vw":144.32852},{"c":144.355,"h":144.48,"l":144.31,"n":1024,"o":144.41,"t":"2026-10-15T17:40:00Z","v":67567,"vw":144.392182},{"c":144.19,"h":144.38,"l":144.18,"n":1107,"o":144.37,"t":"2026-10-15T17:45:00Z","v":84950,"vw":144.283675},{"c":144.405,"h":144.41,"l":144.1,"n":1289,"o":144.195,"t":"2026-10-15T17:50:00Z","v":94316,"vw":144.204264},{"c":144.71,"h":144.76,"l":144.395,"n":1257,"o":144.42,"t":"2026-10-15T17:55:00Z","v":80691,"vw":144.560558},{"c":144.645,"h":144.76,"l":144.605,"n":1089,"o":144.71,"t":"2026-10-15T18:00:00Z","v":72905,"vw":144.668175},{"c":144.74,"h":144.78,"l":144.615,"n":953,"o":144.645,"t":"2026-10-15T18:05:00Z","v":57925,"vw":144.677079},{"c":144.88,"h":144.88,"l":144.73,"n":895,"o":144.73,"t":"2026-10-15T18:10:00Z","v":45825,"vw":144.801808},{"c":144.84,"h":144.88,"l":144.74,"n":862,"o":144.865,"t":"2026-10-15T18:15:00Z","v":46600,"vw":144.810835},{"c":144.66,"h":144.87,"l":144.66,"n":1113,"o":144.85,"t":"2026-10-15T18:20:00Z","v":67513,"vw":144.744377},{"c":144.43,"h":144.665,"l":144.37,"n":1089,"o":144.65,"t":"2026-10-15T18:25:00Z","v":52347,"vw":144.518716},{"c":144.56,"h":144.61,"l":144.43,"n":1010,"o":144.4436,"t":"2026-10-15T18:30:00Z","v":55054,"vw":144.507686},{"c":144.71,"h":144.71,"l":144.55,"n":931,"o":144.55,"t":"2026-10-15T18:35:00Z","v":50504,"vw":144.619299},{"c":144.491,"h":144.71,"l":144.49,"n":1169,"o":144.71,"t":"2026-10-15T18:40:00Z","v":64754,"vw":144.57793},{"c":144.48,"h":144.5,"l":144.425,"n":969,"o":144.49,"t":"2026-10-15T18:45:00Z","v":51986,"vw":144.460801},{"c":144.435,"h":144.49,"l":144.41,"n":958,"o":144.475,"t":"2026-10-15T18:50:00Z","v":58450,"vw":144.445626},{"c":144.37,"h":144.45,"l":144.33,"n":1046,"o":144.42,"t":"2026-10-15T18:55:00Z","v":51763,"vw":144.386391},{"c":144.365,"h":144.48,"l":144.355,"n":1290,"o":144.3625,"t":"2026-10-15T19:00:00Z","v":77748,"vw":144.40778},{"c":144.47,"h":144.49,"l":144.31,"n":1384,"o":144.38,"t":"2026-10-15T19:05:00Z","v":88697,"vw":144.368462},{"c":144.37,"h":144.48,"l":144.281,"n":1628,"o":144.48,"t":"2026-10-15T19:10:00Z","v":111907,"vw":144.350032},{"c":144.12,"h":144.3793,"l":144.07,"n":1325,"o":144.37,"t":"2026-10-15T19:15:00Z","v":71790,"vw":144.201818},{"c":144.11,"h":144.19,"l":144.0199,"n":1661,"o":144.11,"t":"2026-10-15T19:20:00Z","v":102407,"vw":144.109104},{"c":144.3892,"h":144.4,"l":144.135,"n":1776,"o":144.135,"t":"2026-10-15T19:25:00Z","v":122361,"vw":144.246043},{"c":144.315,"h":144.43,"l":144.17,"n":1679,"o":144.37,"t":"2026-10-15T19:30:00Z","v":88830,"vw":144.283672},{"c":144.2653,"h":144.35,"l":144.09,"n":1791,"o":144.315,"t":"2026-10-15T19:35:00Z","v":111808,"vw":144.226575},{"c":144.41,"h":144.415,"l":144.16,"n":1727,"o":144.24,"t":"2026-10-15T19:40:00Z","v":136644,"vw":144.270785},{"c":144.175,"h":144.405,"l":144.15,"n":1976,"o":144.38,"t":"2026-10-15T19:45:00Z","v":131926,"vw":144.295487},{"c":144.2475,"h":144.33,"l":144.1,"n":3016,"o":144.16,"t":"2026-10-15T19:50:00Z","v":210117,"vw":144.219873},{"c":144.57,"h":144.68,"l":144.21,"n":7333,"o":144.23,"t":"2026-10-15T19:55:00Z","v":590301,"vw":144.536291},{"c":144.58,"h":144.58,"l":144.58,"n":96,"o":144.58,"t":"2026-10-15T20:00:00Z","v":1500038,"vw":144.58},{"c":144.63,"h":144.63,"l":144.63,"n":1,"o":144.63,"t":"2026-10-15T20:05:00Z","v":100,"vw":144.63},{"c":144.4653,"h":144.4653,"l":144.4653,"n":1,"o":144.4653,"t":"2026-10-15T20:15:00Z","v":100,"vw":144.4653},{"c":143.5,"h":143.5,"l":143.5,"n":2,"o":143.5,"t":"2026-10-15T20:40:00Z","v":166,"vw":143.5},{"c":144.58,"h":144.58,"l":144.58,"n":1,"o":144.58,"t":"2026-10-15T21:10:00Z","v":566,"vw":144.58},{"c":144.1539,"h":144.1539,"l":144.1539,"n":1,"o":144.1539,"t":"2026-10-15T21:25:00Z","v":100,"vw":144.1539},{"c":144.44,"h":144.44,"l":144.44,"n":1,"o":144.44,"t":"2026-10-15T22:55:00Z","v":100,"vw":144.44},{"c":143.7317,"h":143.7317,"l":143.7317,"n":1,"o":143.7317,"t":"2026-10-15T23:05:00Z","v":210,"vw":143.7317},{"c":144.29,"h":144.29,"l":144.29,"n":66,"o":144.29,"t":"2026-10-15T23:30:00Z","v":392,"vw":144.29},{"c":145,"h":145,"l":145,"n":3,"o":145,"t":"2026-10-16T10:15:00Z","v":116,"vw":145},{"c":145.01,"h":145.01,"l":145,"n":11,"o":145,"t":"2026-10-16T11:00:00Z","v":510,"vw":145.002525},{"c":145.2,"h":145.2,"l":145.2,"n":2,"o":145.2,"t":"2026-10-16T11:05:00Z","v":227,"vw":145.2},{"c":144.65,"h":144.71,"l":144.65,"n":39,"o":144.71,"t":"2026-10-16T11:20:00Z","v":2705,"vw":144.658718},{"c":144.6,"h":144.74,"l":144.6,"n":28,"o":144.74,"t":"2026-10-16T11:40:00Z","v":1790,"vw":144.642589},{"c":145,"h":145,"l":145,"n":7,"o":145,"t":"2026-10-16T12:10:00Z","v":254,"vw":145},{"c":145.25,"h":145.25,"l":145.25,"n":11,"o":145.25,"t":"2026-10-16T13:10:00Z","v":310,"vw":145.25},{"c":146.12,"h":146.31,"l":145.67,"n":1523,"o":145.98,"t":"2026-10-16T13:30:00Z","v":414701,"vw":145.829681},{"c":146.495,"h":146.55,"l":146.055,"n":1006,"o":146.115,"t":"2026-10-16T13:35:00Z","v":59224,"vw":146.356476},{"c":146.34,"h":146.84,"l":146.34,"n":1062,"o":146.565,"t":"2026-10-16T13:40:00Z","v":89170,"vw":146.590352},{"c":146.5537,"h":146.65,"l":146.21,"n":1323,"o":146.38,"t":"2026-10-16T13:45:00Z","v":89639,"vw":146.456764},{"c":146.58,"h":146.8627,"l":146.495,"n":696,"o":146.54,"t":"2026-10-16T13:50:00Z","v":25312,"vw":146.664259},{"c":147.07,"h":147.21,"l":146.54,"n":1178,"o":146.58,"t":"2026-10-16T13:55:00Z","v":42198,"vw":146.967213},{"c":146.75,"h":147.255,"l":146.75,"n":1007,"o":147.075,"t":"2026-10-16T14:00:00Z","v":50319,"vw":147.083983},{"c":146.44,"h":146.86,"l":146.44,"n":885,"o":146.725,"t":"2026-10-16T14:05:00Z","v":37967,"vw":146.647488},{"c":146.34,"h":146.615,"l":146.315,"n":1282,"o":146.44,"t":"2026-10-16T14:10:00Z","v":65030,"vw":146.472647},{"c":146.36,"h":146.44,"l":146.09,"n":964,"o":146.35,"t":"2026-10-16T14:15:00Z","v":75023,"vw":146.271332},{"c":146.34,"h":146.42,"l":146.29,"n":872,"o":146.38,"t":"2026-10-16T14:20:00Z","v":34606,"vw":146.347414},{"c":146.44,"h":146.55,"l":146.34,"n":794,"o":146.34,"t":"2026-10-16T14:25:00Z","v":30093,"vw":146.435437},{"c":146.63,"h":146.63,"l":146.42,"n":1044,"o":146.44,"t":"2026-10-16T14:30:00Z","v":36895,"vw":146.503775},{"c":146.415,"h":146.58,"l":146.345,"n":843,"o":146.58,"t":"2026-10-16T14:35:00Z","v":42246,"vw":146.450439},{"c":146.24,"h":146.42,"l":146.12,"n":900,"o":146.41,"t":"2026-10-16T14:40:00Z","v":49314,"vw":146.275212},{"c":146.425,"h":146.46,"l":146.24,"n":820,"o":146.24,"t":"2026-10-16T14:45:00Z","v":35491,"vw":146.345347},{"c":146.7,"h":146.78,"l":146.435,"n":797,"o":146.44,"t":"2026-10-16T14:50:00Z","v":27463,"vw":146.630129},{"c":146.84,"h":146.845,"l":146.63,"n":793,"o":146.7,"t":"2026-10-16T14:55:00Z","v":32379,"vw":146.739377},{"c":146.77,"h":146.9,"l":146.6101,"n":863,"o":146.86,"t":"2026-10-16T15:00:00Z","v":33582,"vw":146.750901},{"c":147.07,"h":147.07,"l":146.765,"n":832,"o":146.78,"t":"2026-10-16T15:05:00Z","v":31299,"vw":146.925673},{"c":147.075,"h":147.14,"l":146.89,"n":922,"o":147.0971,"t":"2026-10-16T15:10:00Z","v":36888,"vw":147.019412},{"c":147.285,"h":147.37,"l":147.05,"n":1150,"o":147.075,"t":"2026-10-16T15:15:00Z","v":724264,"vw":147.188464},{"c":147.425,"h":147.43,"l":147.21,"n":963,"o":147.285,"t":"2026-10-16T15:20:00Z","v":49246,"vw":147.322829},{"c":147.3484,"h":147.45,"l":147.27,"n":1089,"o":147.425,"t":"2026-10-16T15:25:00Z","v":54996,"vw":147.379702},{"c":147.37,"h":147.39,"l":147.28,"n":949,"o":147.3599,"t":"2026-10-16T15:30:00Z","v":55310,"vw":147.350542},{"c":147.13,"h":147.43,"l":147.12,"n":915,"o":147.37,"t":"2026-10-16T15:35:00Z","v":49965,"vw":147.325525},{"c":146.945,"h":147.13,"l":146.91,"n":804,"o":147.13,"t":"2026-10-16T15:40:00Z","v":38378,"vw":147.009061},{"c":147.06,"h":147.23,"l":146.92,"n":1120,"o":146.945,"t":"2026-10-16T15:45:00Z","v":67544,"vw":147.095637},{"c":147.295,"h":147.36,"l":147.08,"n":1309,"o":147.08,"t":"2026-10-16T15:50:00Z","v":65723,"vw":147.273339},{"c":147.085,"h":147.295,"l":147,"n":1308,"o":147.29,"t":"2026-10-16T15:55:00Z","v":126782,"vw":147.106677},{"c":146.785,"h":147.13,"l":146.74,"n":1263,"o":147.09,"t":"2026-10-16T16:00:00Z","v":84062,"vw":146.940221},{"c":147.05,"h":147.08,"l":146.81,"n":863,"o":146.81,"t":"2026-10-16T16:05:00Z","v":42103,"vw":146.981924},{"c":147.145,"h":147.15,"l":147.01,"n":878,"o":147.035,"t":"2026-10-16T16:10:00Z","v":43317,"vw":147.07211},{"c":147.265,"h":147.2651,"l":147.16,"n":917,"o":147.17,"t":"2026-10-16T16:15:00Z","v":49670,"vw":147.222009},{"c":147.255,"h":147.28,"l":147.125,"n":932,"o":147.26,"t":"2026-10-16T16:20:00Z","v":60605,"vw":147.209246},{"c":147.26,"h":147.3,"l":147.1875,"n":854,"o":147.255,"t":"2026-10-16T16:25:00Z","v":44548,"vw":147.253639},{"c":147.26,"h":147.295,"l":147.13,"n":932,"o":147.22,"t":"2026-10-16T16:30:00Z","v":102020,"vw":147.223577},{"c":146.92,"h":147.295,"l":146.875,"n":935,"o":147.275,"t":"2026-10-16T16:35:00Z","v":60322,"vw":147.053492},{"c":147.06,"h":147.06,"l":146.9,"n":912,"o":146.93,"t":"2026-10-16T16:40:00Z","v":55398,"vw":146.968934},{"c":147,"h":147.12,"l":146.975,"n":915,"o":147.06,"t":"2026-10-16T16:45:00Z","v":52633,"vw":147.048588},{"c":147.075,"h":147.075,"l":146.96,"n":716,"o":147,"t":"2026-10-16T16:50:00Z","v":32012,"vw":147.014902},{"c":147.165,"h":147.22,"l":147.04,"n":993,"o":147.055,"t":"2026-10-16T16:55:00Z","v":55384,"vw":147.120611},{"c":147.155,"h":147.24,"l":147.07,"n":1004,"o":147.165,"t":"2026-10-16T17:00:00Z","v":51761,"vw":147.142076},{"c":147.13,"h":147.195,"l":147.08,"n":908,"o":147.155,"t":"2026-10-16T17:05:00Z","v":38874,"vw":147.142312},{"c":147.2,"h":147.2,"l":147.02,"n":1130,"o":147.13,"t":"2026-10-16T17:10:00Z","v":43090,"vw":147.11357},{"c":146.92,"h":147.25,"l":146.88,"n":1475,"o":147.15,"t":"2026-10-16T17:15:00Z","v":82169,"vw":147.074856},{"c":146.87,"h":146.92,"l":146.73,"n":1201,"o":146.92,"t":"2026-10-16T17:20:00Z","v":83674,"vw":146.800911},{"c":146.95,"h":146.975,"l":146.815,"n":1243,"o":146.8892,"t":"2026-10-16T17:25:00Z","v":75117,"vw":146.90302},{"c":147.035,"h":147.05,"l":146.91,"n":1307,"o":146.94,"t":"2026-10-16T17:30:00Z","v":70978,"vw":146.974836},{"c":147,"h":147.13,"l":146.94,"n":1026,"o":147.02,"t":"2026-10-16T17:35:00Z","v":82182,"vw":147.028095},{"c":146.88,"h":147.1,"l":146.85,"n":944,"o":146.985,"t":"2026-10-16T17:40:00Z","v":50789,"vw":146.992155},{"c":147.15,"h":147.1603,"l":146.825,"n":916,"o":146.88,"t":"2026-10-16T17:45:00Z","v":44241,"vw":147.023437},{"c":147.01,"h":147.2,"l":147.01,"n":956,"o":147.155,"t":"2026-10-16T17:50:00Z","v":51158,"vw":147.139995},{"c":147.01,"h":147.21,"l":146.95,"n":1019,"o":147.03,"t":"2026-10-16T17:55:00Z","v":58070,"vw":147.108904},{"c":146.97,"h":146.99,"l":146.805,"n":1091,"o":146.98,"t":"2026-10-16T18:00:00Z","v":45854,"vw":146.912202},{"c":146.995,"h":147.02,"l":146.82,"n":1172,"o":146.98,"t":"2026-10-16T18:05:00Z","v":57320,"vw":146.937806},{"c":146.99,"h":147.085,"l":146.905,"n":906,"o":147.045,"t":"2026-10-16T18:10:00Z","v":47984,"vw":147.009144},{"c":147.05,"h":147.18,"l":146.99,"n":1088,"o":146.99,"t":"2026-10-16T18:15:00Z","v":55207,"vw":147.083112},{"c":147.01,"h":147.1175,"l":146.98,"n":1176,"o":147.055,"t":"2026-10-16T18:20:00Z","v":68685,"vw":147.04621},{"c":147.01,"h":147.06,"l":146.88,"n":1141,"o":147.0401,"t":"2026-10-16T18:25:00Z","v":63183,"vw":146.970641},{"c":147.105,"h":147.17,"l":146.99,"n":1106,"o":147.025,"t":"2026-10-16T18:30:00Z","v":48510,"vw":147.095654},{"c":147.08,"h":147.17,"l":146.96,"n":1177,"o":147.09,"t":"2026-10-16T18:35:00Z","v":65150,"vw":147.04935},{"c":147.04,"h":147.12,"l":146.91,"n":1247,"o":147.065,"t":"2026-10-16T18:40:00Z","v":62847,"vw":147.012639},{"c":147.04,"h":147.08,"l":146.96,"n":1432,"o":147.04,"t":"2026-10-16T18:45:00Z","v":82908,"vw":147.023858},{"c":147.105,"h":147.1101,"l":146.9801,"n":1447,"o":147.04,"t":"2026-10-16T18:50:00Z","v":75337,"vw":147.068477},{"c":147.09,"h":147.14,"l":147.03,"n":1585,"o":147.09,"t":"2026-10-16T18:55:00Z","v":93380,"vw":147.086675},{"c":147.0501,"h":147.12,"l":147,"n":1389,"o":147.08,"t":"2026-10-16T19:00:00Z","v":61088,"vw":147.081694},{"c":146.915,"h":147.16,"l":146.915,"n":1719,"o":147.1,"t":"2026-10-16T19:05:00Z","v":119021,"vw":147.040279},{"c":146.98,"h":147.015,"l":146.8401,"n":1457,"o":146.95,"t":"2026-10-16T19:10:00Z","v":73425,"vw":146.956022},{"c":146.92,"h":147.05,"l":146.88,"n":1345,"o":146.98,"t":"2026-10-16T19:15:00Z","v":74150,"vw":146.976372},{"c":146.88,"h":146.985,"l":146.78,"n":1744,"o":146.92,"t":"2026-10-16T19:20:00Z","v":115692,"vw":146.879406},{"c":146.6051,"h":146.88,"l":146.57,"n":1984,"o":146.87,"t":"2026-10-16T19:25:00Z","v":105468,"vw":146.718328},{"c":146.795,"h":146.82,"l":146.58,"n":2047,"o":146.63,"t":"2026-10-16T19:30:00Z","v":108876,"vw":146.677563},{"c":146.995,"h":147.02,"l":146.815,"n":1679,"o":146.815,"t":"2026-10-16T19:35:00Z","v":81868,"vw":146.942969},{"c":146.765,"h":146.975,"l":146.7,"n":1924,"o":146.975,"t":"2026-10-16T19:40:00Z","v":134600,"vw":146.808971},{"c":147.02,"h":147.07,"l":146.775,"n":2392,"o":146.78,"t":"2026-10-16T19:45:00Z","v":176382,"vw":146.904122},{"c":147.1,"h":147.12,"l":146.9,"n":2693,"o":147.01,"t":"2026-10-16T19:50:00Z","v":151846,"vw":147.046257},{"c":147.32,"h":147.43,"l":147.08,"n":8041,"o":147.13,"t":"2026-10-16T19:55:00Z","v":668167,"vw":147.292832},{"c":147.33,"h":147.33,"l":147.33,"n":124,"o":147.33,"t":"2026-10-16T20:00:00Z","v":1844586,"vw":147.33},{"c":147,"h":147,"l":147,"n":3,"o":147,"t":"2026-10-16T20:10:00Z","v":196,"vw":147},{"c":147,"h":147.33,"l":146.98,"n":8,"o":146.98,"t":"2026-10-16T20:15:00Z","v":1598,"vw":147.202774},{"c":146.85,"h":146.85,"l":146.85,"n":5,"o":146.85,"t":"2026-10-16T20:30:00Z","v":178,"vw":146.85},{"c":147.33,"h":147.33,"l":147.33,"n":4,"o":147.33,"t":"2026-10-16T20:40:00Z","v":1212,"vw":147.33},{"c":147,"h":147.04,"l":147,"n":16,"o":147.04,"t":"2026-10-16T20:45:00Z","v":398,"vw":147.02},{"c":146.94,"h":146.94,"l":146.91,"n":5,"o":146.91,"t":"2026-10-16T20:50:00Z","v":304,"vw":146.93},{"c":146.9,"h":146.9,"l":146.9,"n":6,"o":146.9,"t":"2026-10-16T20:55:00Z","v":154,"vw":146.9},{"c":146.95,"h":146.95,"l":146.92,"n":4,"o":146.95,"t":"2026-10-16T21:05:00Z","v":450,"vw":146.9425},{"c":146.95,"h":146.95,"l":146.94,"n":7,"o":146.94,"t":"2026-10-16T21:10:00Z","v":1420,"vw":146.948571},{"c":146.5,"h":146.97,"l":146.5,"n":6,"o":146.95,"t":"2026-10-16T21:15:00Z","v":480,"vw":146.806667},{"c":146.3,"h":146.3,"l":146.3,"n":1,"o":146.3,"t":"2026-10-16T21:55:00Z","v":250,"vw":146.3},{"c":147,"h":147,"l":147,"n":2,"o":147,"t":"2026-10-16T22:10:00Z","v":199,"vw":147}],"history":[{"c":115.24,"h":115.36,"l":113.65,"n":52217,"o":114.015,"t":"2024-10-14T04:00:00Z","v":4697410,"vw":114.865655},{"c":116.76,"h":117.67,"l":115.54,"n":75116,"o":115.83,"t":"2024-10-15T04:00:00Z","v":7378523,"vw":116.992375},{"c":117.4,"h":117.5,"l":116.04,"n":53466,"o":116.3,"t":"2024-10-16T04:00:00Z","v":4688868,"vw":117.071111},{"c":117.48,"h":118.56,"l":117.21,"n":42824,"o":118.07,"t":"2024-10-17T04:00:00Z","v":2934419,"vw":117.510021},{"c":117.71,"h":118.14,"l":117.14,"n":43408,"o":117.86,"t":"2024-10-18T04:00:00Z","v":3478101,"vw":117.659335},{"c":115.66,"h":117.62,"l":114.8676,"n":51642,"o":117.56,"t":"2024-10-21T04:00:00Z","v":4495568,"vw":115.609492},{"c":115.19,"h":115.96,"l":114.69,"n":51660,"o":115.84,"t":"2024-10-22T04:00:00Z","v":3900324,"vw":115.190134},{"c":114.22,"h":115.2,"l":114.13,"n":55557,"o":114.62,"t":"2024-10-23T04:00:00Z","v":4156437,"vw":114.519844},{"c":114.2,"h":115.39,"l":114.09,"n":43439,"o":114.84,"t":"2024-10-24T04:00:00Z","v":2847816,"vw":114.526263},{"c":113.82,"h":114.81,"l":113.57,"n":45942,"o":114.57,"t":"2024-10-25T04:00:00Z","v":2686905,"vw":114.038995},{"c":114.17,"h":115,"l":113.66,"n":42875,"o":114.66,"t":"2024-10-28T04:00:00Z","v":2798944,"vw":114.183935},{"c":114.11,"h":114.97,"l":112.78,"n":53744,"o":113.16,"t":"2024-10-29T04:00:00Z","v":3576576,"vw":114.260489},{"c":112.95,"h":114.14,"l":112.49,"n":54709,"o":114.1,"t":"2024-10-30T04:00:00Z","v":3763720,"vw":113.051715},{"c":113.03,"h":113.56,"l":112.04,"n":51311,"o":112.35,"t":"2024-10-31T04:00:00Z","v":3874602,"vw":112.863511},{"c":112.39,"h":113.88,"l":112.375,"n":53048,"o":113.31,"t":"2024-11-01T04:00:00Z","v":5067642,"vw":112.90914},{"c":112.69,"h":113.53,"l":111.73,"n":54886,"o":112.74,"t":"2024-11-04T05:00:00Z","v":4006852,"vw":112.430302},{"c":113.75,"h":113.82,"l":112.45,"n":42921,"o":112.56,"t":"2024-11-05T05:00:00Z","v":2962772,"vw":113.400862},{"c":115.63,"h":116.95,"l":114.08,"n":78702,"o":116.14,"t":"2024-11-06T05:00:00Z","v":11891313,"vw":115.348359},{"c":116.85,"h":117.58,"l":115.52,"n":55713,"o":115.79,"t":"2024-11-07T05:00:00Z","v":6897661,"vw":116.801758},{"c":117.83,"h":118.61,"l":116.47,"n":57875,"o":116.51,"t":"2024-11-08T05:00:00Z","v":5785802,"vw":117.986896},{"c":118.06,"h":118.98,"l":117.69,"n":47673,"o":118.21,"t":"2024-11-11T05:00:00Z","v":3537507,"vw":118.151556},{"c":119.85,"h":120.02,"l":117.78,"n":59330,"o":118.67,"t":"2024-11-12T05:00:00Z","v":3943265,"vw":119.631412},{"c":121.13,"h":121.92,"l":119.885,"n":53828,"o":119.91,"t":"2024-11-13T05:00:00Z","v":4510973,"vw":121.190938},{"c":119.91,"h":122.1,"l":119.91,"n":65977,"o":120.18,"t":"2024-11-14T05:00:00Z","v":5581192,"vw":120.553112},{"c":119.97,"h":120.61,"l":119.34,"n":58418,"o":119.73,"t":"2024-11-15T05:00:00Z","v":5103496,"vw":120.017595},{"c":119.67,"h":120.97,"l":119.46,"n":57261,"o":120.01,"t":"2024-11-18T05:00:00Z","v":5137582,"vw":119.897622},{"c":119.56,"h":119.9,"l":118.03,"n":74145,"o":119.37,"t":"2024-11-19T05:00:00Z","v":5794496,"vw":119.379743},{"c":119.74,"h":120.7,"l":116.75,"n":100608,"o":119.44,"t":"2024-11-20T05:00:00Z","v":8989806,"vw":119.079914},{"c":119.77,"h":119.91,"l":117.7801,"n":65220,"o":119.87,"t":"2024-11-21T05:00:00Z","v":5204293,"vw":119.390508},{"c":121.47,"h":121.71,"l":119.06,"n":67418,"o":120.25,"t":"2024-11-22T05:00:00Z","v":6398496,"vw":120.842373},{"c":124.79,"h":125.43,"l":121.86,"n":87468,"o":121.94,"t":"2024-11-25T05:00:00Z","v":8925212,"vw":124.596778},{"c":126.2,"h":126.44,"l":124.43,"n":62490,"o":125.04,"t":"2024-11-26T05:00:00Z","v":4724975,"vw":125.914078},{"c":126.36,"h":128,"l":126.17,"n":57830,"o":126.3,"t":"2024-11-27T05:00:00Z","v":4491371,"vw":126.900333},{"c":125.69,"h":126.56,"l":125.69,"n":38126,"o":126.14,"t":"2024-11-29T05:00:00Z","v":2846727,"vw":125.904444},{"c":126.19,"h":127.62,"l":126.0704,"n":62524,"o":126.39,"t":"2024-12-02T05:00:00Z","v":4819030,"vw":126.633511},{"c":124.75,"h":126.8,"l":124.25,"n":53874,"o":126.59,"t":"2024-12-03T05:00:00Z","v":3916013,"vw":124.895441},{"c":125.5,"h":125.74,"l":124.15,"n":46656,"o":124.76,"t":"2024-12-04T05:00:00Z","v":4785875,"vw":125.274843},{"c":125.92,"h":126.81,"l":125.25,"n":57217,"o":125.57,"t":"2024-12-05T05:00:00Z","v":4768001,"vw":126.051999},{"c":126.09,"h":127.14,"l":125.68,"n":55885,"o":126.44,"t":"2024-12-06T05:00:00Z","v":4064762,"vw":126.304209},{"c":125.9,"h":126.73,"l":125.52,"n":65068,"o":126.4,"t":"2024-12-09T05:00:00Z","v":6245815,"vw":126.093836},{"c":127.2,"h":127.4,"l":124.94,"n":66878,"o":126.16,"t":"2024-12-10T05:00:00Z","v":6185998,"vw":126.824565},{"c":126.81,"h":127.91,"l":126.57,"n":54584,"o":127.31,"t":"2024-12-11T05:00:00Z","v":5440777,"vw":127.123989},{"c":126.42,"h":127.05,"l":125.85,"n":44138,"o":126.94,"t":"2024-12-12T05:00:00Z","v":4727931,"vw":126.469592},{"c":124.85,"h":126.85,"l":124.83,"n":53458,"o":126.43,"t":"2024-12-13T05:00:00Z","v":4595839,"vw":125.321749},{"c":123.72,"h":125.41,"l":123.37,"n":62048,"o":125.21,"t":"2024-12-16T05:00:00Z","v":6990492,"vw":124.045335},{"c":123.06,"h":124.98,"l":122.9,"n":60521,"o":124.23,"t":"2024-12-17T05:00:00Z","v":6813118,"vw":123.343023},{"c":121.24,"h":124.32,"l":121.16,"n":59823,"o":123.27,"t":"2024-12-18T05:00:00Z","v":5808721,"vw":122.550484},{"c":121.2,"h":123.28,"l":121.01,"n":62113,"o":122.41,"t":"2024-12-19T05:00:00Z","v":7979777,"vw":121.489453},{"c":122,"h":123.535,"l":121,"n":66818,"o":121.1,"t":"2024-12-20T05:00:00Z","v":11714066,"vw":122.11051},{"c":121.77,"h":122.13,"l":120.3,"n":48383,"o":121.54,"t":"2024-12-23T05:00:00Z","v":5436903,"vw":121.417421},{"c":123.49,"h":123.49,"l":121.76,"n":20029,"o":121.99,"t":"2024-12-24T05:00:00Z","v":1476071,"vw":122.890248},{"c":125.01,"h":125.23,"l":123.4,"n":41480,"o":123.45,"t":"2024-12-26T05:00:00Z","v":2893004,"vw":124.668125},{"c":123.94,"h":124.76,"l":123.69,"n":48223,"o":123.92,"t":"2024-12-27T05:00:00Z","v":3471576,"vw":124.016246},{"c":121.09,"h":122.64,"l":120.61,"n":63160,"o":122.21,"t":"2024-12-30T05:00:00Z","v":3976896,"vw":121.289089},{"c":120.81,"h":121.89,"l":120.35,"n":45559,"o":121.89,"t":"2024-12-31T05:00:00Z","v":3600133,"vw":120.804847},{"c":121.15,"h":122.14,"l":120.75,"n":51792,"o":121.71,"t":"2025-01-02T05:00:00Z","v":3424512,"vw":121.288532},{"c":120.73,"h":121.79,"l":120.02,"n":40835,"o":121.55,"t":"2025-01-03T05:00:00Z","v":3897866,"vw":120.933976},{"c":120.88,"h":121.72,"l":120.36,"n":55135,"o":120.74,"t":"2025-01-06T05:00:00Z","v":5963626,"vw":120.933537},{"c":120.14,"h":121.77,"l":120.03,"n":51895,"o":121.09,"t":"2025-01-07T05:00:00Z","v":4500296,"vw":120.493732},{"c":121.65,"h":122.01,"l":119.51,"n":56267,"o":120.17,"t":"2025-01-08T05:00:00Z","v":5219221,"vw":121.185326},{"c":120.06,"h":122.29,"l":119.7482,"n":55796,"o":121.48,"t":"2025-01-10T05:00:00Z","v":4355169,"vw":120.632766},{"c":119.89,"h":120.195,"l":117.89,"n":54055,"o":120.06,"t":"2025-01-13T05:00:00Z","v":4603726,"vw":119.533286},{"c":119.24,"h":120.6,"l":118.69,"n":47928,"o":120.5,"t":"2025-01-14T05:00:00Z","v":4652737,"vw":119.416664},{"c":119.11,"h":120.4172,"l":118.47,"n":50387,"o":120.34,"t":"2025-01-15T05:00:00Z","v":4906373,"vw":119.156829},{"c":121.38,"h":121.69,"l":119.23,"n":51587,"o":119.55,"t":"2025-01-16T05:00:00Z","v":3840339,"vw":120.956288},{"c":121.85,"h":122.838,"l":121.47,"n":52743,"o":122.58,"t":"2025-01-17T05:00:00Z","v":4752776,"vw":122.137362},{"c":123.3,"h":124.485,"l":122.7124,"n":59441,"o":123.68,"t":"2025-01-21T05:00:00Z","v":4859826,"vw":123.297656},{"c":122.57,"h":123.485,"l":121.345,"n":48807,"o":123.41,"t":"2025-01-22T05:00:00Z","v":4256869,"vw":122.403328},{"c":122.6,"h":123.065,"l":122.205,"n":46281,"o":122.5,"t":"2025-01-23T05:00:00Z","v":3821384,"vw":122.534806},{"c":122.73,"h":123.4775,"l":122.31,"n":55436,"o":122.57,"t":"2025-01-24T05:00:00Z","v":4470338,"vw":122.770266},{"c":124.9,"h":125.315,"l":123.04,"n":71062,"o":123.1,"t":"2025-01-27T05:00:00Z","v":4734044,"vw":124.443201},{"c":124.34,"h":125.45,"l":123.7,"n":49510,"o":124.61,"t":"2025-01-28T05:00:00Z","v":3350890,"vw":124.388346},{"c":124.21,"h":125.3029,"l":124,"n":46523,"o":124.28,"t":"2025-01-29T05:00:00Z","v":3930494,"vw":124.387764},{"c":126.09,"h":126.48,"l":124.61,"n":57062,"o":124.83,"t":"2025-01-30T05:00:00Z","v":4334419,"vw":125.957871},{"c":124.79,"h":126.22,"l":124.62,"n":46890,"o":125.92,"t":"2025-01-31T05:00:00Z","v":3268517,"vw":125.171955},{"c":124.31,"h":125.31,"l":123.1,"n":56444,"o":123.96,"t":"2025-02-03T05:00:00Z","v":5633823,"vw":124.342704},{"c":125.14,"h":125.39,"l":124.255,"n":51587,"o":124.31,"t":"2025-02-04T05:00:00Z","v":5791195,"vw":124.91193},{"c":125.51,"h":125.555,"l":123.93,"n":56224,"o":125.14,"t":"2025-02-05T05:00:00Z","v":4381634,"vw":125.106665},{"c":126.16,"h":127.48,"l":125.8,"n":55083,"o":125.94,"t":"2025-02-06T05:00:00Z","v":4769296,"vw":126.475749},{"c":124.69,"h":126.8,"l":124.45,"n":48427,"o":126.1,"t":"2025-02-07T05:00:00Z","v":3205985,"vw":124.964685},{"c":124.97,"h":125.66,"l":123.58,"n":54126,"o":125.12,"t":"2025-02-10T05:00:00Z","v":3763587,"vw":124.637249},{"c":124.68,"h":124.82,"l":123.92,"n":42816,"o":124.47,"t":"2025-02-11T05:00:00Z","v":2571409,"vw":124.353469},{"c":124.41,"h":124.55,"l":123.6,"n":46523,"o":123.83,"t":"2025-02-12T05:00:00Z","v":3453302,"vw":124.244045},{"c":125.85,"h":126.12,"l":124.23,"n":44466,"o":124.5,"t":"2025-02-13T05:00:00Z","v":2885786,"vw":125.537498},{"c":124.34,"h":126.745,"l":123.35,"n":60972,"o":126.55,"t":"2025-02-14T05:00:00Z","v":4193114,"vw":124.702756},{"c":123.83,"h":124.35,"l":122.23,"n":56500,"o":124.02,"t":"2025-02-18T05:00:00Z","v":5121424,"vw":123.634739},{"c":123.42,"h":124,"l":123,"n":51072,"o":123.92,"t":"2025-02-19T05:00:00Z","v":3677387,"vw":123.473485},{"c":122.98,"h":123.38,"l":121.9494,"n":69819,"o":123.09,"t":"2025-02-20T05:00:00Z","v":4663116,"vw":122.735324},{"c":121.11,"h":123.0716,"l":120.67,"n":61897,"o":122.93,"t":"2025-02-21T05:00:00Z","v":5692805,"vw":121.603014},{"c":121.47,"h":122.5063,"l":121.28,"n":70525,"o":121.54,"t":"2025-02-24T05:00:00Z","v":5292974,"vw":121.73581},{"c":122.7,"h":123.38,"l":121.5,"n":84818,"o":121.52,"t":"2025-02-25T05:00:00Z","v":6373494,"vw":122.670834},{"c":124.89,"h":127.58,"l":123,"n":94805,"o":125.88,"t":"2025-02-26T05:00:00Z","v":7545178,"vw":125.339579},{"c":123.49,"h":126.46,"l":123.145,"n":71703,"o":126,"t":"2025-02-27T05:00:00Z","v":5259568,"vw":124.103181},{"c":124.76,"h":124.9,"l":123.35,"n":64773,"o":123.6,"t":"2025-02-28T05:00:00Z","v":6043215,"vw":124.362882},{"c":123.54,"h":125.99,"l":123.06,"n":68291,"o":124.43,"t":"2025-03-03T05:00:00Z","v":4817534,"vw":124.23463},{"c":121.74,"h":123.2,"l":121.24,"n":86457,"o":122.79,"t":"2025-03-04T05:00:00Z","v":6264277,"vw":122.030449},{"c":123.04,"h":123.23,"l":121.2,"n":68899,"o":121.34,"t":"2025-03-05T05:00:00Z","v":6705325,"vw":122.606593},{"c":120.65,"h":122.82,"l":120.1521,"n":66864,"o":121.56,"t":"2025-03-06T05:00:00Z","v":4834084,"vw":121.216432},{"c":119.27,"h":120.58,"l":117.25,"n":79491,"o":120.01,"t":"2025-03-07T05:00:00Z","v":6230165,"vw":119.016706},{"c":117.61,"h":119.785,"l":116.99,"n":83100,"o":118.78,"t":"2025-03-10T04:00:00Z","v":5952173,"vw":117.990457},{"c":116.12,"h":117.61,"l":115.73,"n":90374,"o":117.46,"t":"2025-03-11T04:00:00Z","v":6518912,"vw":116.288917},{"c":115.34,"h":117.4,"l":114.8575,"n":68379,"o":117.4,"t":"2025-03-12T04:00:00Z","v":4063712,"vw":115.65231},{"c":112.81,"h":114.97,"l":112.1,"n":78743,"o":114.97,"t":"2025-03-13T04:00:00Z","v":6018640,"vw":112.911117},{"c":113.26,"h":114,"l":112.3,"n":81061,"o":113.56,"t":"2025-03-14T04:00:00Z","v":6410998,"vw":113.055428},{"c":114.52,"h":115.08,"l":113.38,"n":56744,"o":113.89,"t":"2025-03-17T04:00:00Z","v":4358576,"vw":114.334072},{"c":115.26,"h":115.52,"l":114.14,"n":69729,"o":114.56,"t":"2025-03-18T04:00:00Z","v":5874464,"vw":114.993981},{"c":117.86,"h":118.2659,"l":115.31,"n":81782,"o":115.73,"t":"2025-03-19T04:00:00Z","v":6838395,"vw":117.301977},{"c":116.25,"h":117.98,"l":116,"n":77605,"o":117.3,"t":"2025-03-20T04:00:00Z","v":6841619,"vw":116.773605},{"c":116.12,"h":116.3,"l":113.98,"n":52635,"o":115.34,"t":"2025-03-21T04:00:00Z","v":7151072,"vw":115.716814},{"c":119.6,"h":119.7,"l":116.98,"n":58347,"o":117,"t":"2025-03-24T04:00:00Z","v":4315214,"vw":118.972871},{"c":119.88,"h":120.73,"l":119.41,"n":50120,"o":119.6,"t":"2025-03-25T04:00:00Z","v":4134693,"vw":120.010752},{"c":119.7,"h":120.53,"l":119.33,"n":47633,"o":119.87,"t":"2025-03-26T04:00:00Z","v":3005490,"vw":119.819102},{"c":120.57,"h":121.34,"l":119.39,"n":53536,"o":119.81,"t":"2025-03-27T04:00:00Z","v":4003416,"vw":120.781913},{"c":118.21,"h":120.265,"l":117.21,"n":58004,"o":120.02,"t":"2025-03-28T04:00:00Z","v":3742427,"vw":118.013197},{"c":121.8,"h":122.15,"l":117.455,"n":76445,"o":117.64,"t":"2025-03-31T04:00:00Z","v":6828946,"vw":121.008348},{"c":122.72,"h":122.88,"l":121.25,"n":64904,"o":121.44,"t":"2025-04-01T04:00:00Z","v":4782143,"vw":122.425929},{"c":124.93,"h":125.46,"l":121.81,"n":67155,"o":122,"t":"2025-04-02T04:00:00Z","v":5001988,"vw":124.441217},{"c":125.43,"h":128,"l":123.13,"n":151532,"o":123.79,"t":"2025-04-03T04:00:00Z","v":11388081,"vw":125.877506},{"c":122.16,"h":128.33,"l":121.8,"n":162713,"o":125.37,"t":"2025-04-04T04:00:00Z","v":12963884,"vw":124.114701},{"c":119.13,"h":123.9899,"l":116.37,"n":157067,"o":120.04,"t":"2025-04-07T04:00:00Z","v":12898492,"vw":119.089553},{"c":120.03,"h":124.87,"l":118.5924,"n":135767,"o":122.36,"t":"2025-04-08T04:00:00Z","v":10925233,"vw":121.41564},{"c":126.05,"h":128.99,"l":119.75,"n":163603,"o":119.75,"t":"2025-04-09T04:00:00Z","v":12133675,"vw":124.785455},{"c":127.47,"h":128.43,"l":123.81,"n":111178,"o":125.97,"t":"2025-04-10T04:00:00Z","v":7583238,"vw":126.91463},{"c":128.15,"h":129.02,"l":125.9,"n":85088,"o":126.53,"t":"2025-04-11T04:00:00Z","v":6935531,"vw":127.854223},{"c":130.6,"h":131.2,"l":128.63,"n":88190,"o":129.26,"t":"2025-04-14T04:00:00Z","v":7093483,"vw":130.225694},{"c":128.5,"h":131.3,"l":128.29,"n":67604,"o":130.51,"t":"2025-04-15T04:00:00Z","v":5020853,"vw":129.229223},{"c":126.31,"h":129.27,"l":125.53,"n":75621,"o":128.73,"t":"2025-04-16T04:00:00Z","v":5569724,"vw":126.89672},{"c":127.62,"h":127.981,"l":126.18,"n":63837,"o":126.77,"t":"2025-04-17T04:00:00Z","v":5555220,"vw":127.312977},{"c":123.98,"h":127.53,"l":122.25,"n":60900,"o":127.23,"t":"2025-04-21T04:00:00Z","v":4946593,"vw":123.871125},{"c":125.71,"h":126.7617,"l":124,"n":62207,"o":124.6,"t":"2025-04-22T04:00:00Z","v":4989297,"vw":125.735704},{"c":125.5,"h":128.11,"l":124.81,"n":63176,"o":127.19,"t":"2025-04-23T04:00:00Z","v":5613021,"vw":125.781356},{"c":126.5,"h":127.025,"l":123.92,"n":56840,"o":124.69,"t":"2025-04-24T04:00:00Z","v":4626181,"vw":126.372474},{"c":126.56,"h":126.77,"l":125.12,"n":58458,"o":126.09,"t":"2025-04-25T04:00:00Z","v":4205902,"vw":126.299433},{"c":127.13,"h":127.79,"l":126.11,"n":51805,"o":126.77,"t":"2025-04-28T04:00:00Z","v":3573437,"vw":126.845462},{"c":128.03,"h":128.21,"l":126.13,"n":46563,"o":126.9,"t":"2025-04-29T04:00:00Z","v":3887004,"vw":127.65944},{"c":128.68,"h":128.87,"l":126.5201,"n":61806,"o":127.98,"t":"2025-04-30T04:00:00Z","v":5685804,"vw":128.121049},{"c":127.63,"h":128.78,"l":127.3389,"n":54437,"o":127.86,"t":"2025-05-01T04:00:00Z","v":4585514,"vw":127.875015},{"c":129.21,"h":129.78,"l":128.23,"n":67945,"o":129,"t":"2025-05-02T04:00:00Z","v":4720798,"vw":129.173503},{"c":128.94,"h":129.89,"l":128.8,"n":54401,"o":129.21,"t":"2025-05-05T04:00:00Z","v":4869826,"vw":129.188001},{"c":128.46,"h":128.87,"l":127.48,"n":50431,"o":127.63,"t":"2025-05-06T04:00:00Z","v":3472139,"vw":128.458756},{"c":128.65,"h":129.9,"l":128.1,"n":57106,"o":128.1,"t":"2025-05-07T04:00:00Z","v":5967740,"vw":128.913905},{"c":128.09,"h":130.2664,"l":127.73,"n":57810,"o":129.07,"t":"2025-05-08T04:00:00Z","v":4443710,"vw":128.612586},{"c":128.1,"h":128.35,"l":126.9569,"n":48195,"o":127.56,"t":"2025-05-09T04:00:00Z","v":4131533,"vw":127.901654},{"c":131.49,"h":131.54,"l":128.63,"n":75140,"o":130.31,"t":"2025-05-12T04:00:00Z","v":4810642,"vw":130.638949},{"c":130.82,"h":132.47,"l":130.37,"n":66209,"o":131.68,"t":"2025-05-13T04:00:00Z","v":5471954,"vw":131.057795},{"c":131.25,"h":131.52,"l":130,"n":68461,"o":130.5,"t":"2025-05-14T04:00:00Z","v":5763519,"vw":131.160311},{"c":133.04,"h":133.18,"l":130.9071,"n":69807,"o":131.14,"t":"2025-05-15T04:00:00Z","v":4846669,"vw":132.656924},{"c":133.34,"h":133.9,"l":132.48,"n":62713,"o":133,"t":"2025-05-16T04:00:00Z","v":4874422,"vw":133.398062},{"c":135.03,"h":135.29,"l":132.55,"n":72432,"o":133.08,"t":"2025-05-19T04:00:00Z","v":5118885,"vw":134.712403},{"c":134.93,"h":135.85,"l":134.26,"n":79986,"o":134.87,"t":"2025-05-20T04:00:00Z","v":7061093,"vw":134.909508},{"c":131.03,"h":133,"l":129.96,"n":122784,"o":131.15,"t":"2025-05-21T04:00:00Z","v":12025566,"vw":131.165072},{"c":129.58,"h":131.36,"l":129.12,"n":76068,"o":130.385,"t":"2025-05-22T04:00:00Z","v":5341818,"vw":129.955557},{"c":125.7,"h":128.12,"l":124.924,"n":127231,"o":128,"t":"2025-05-23T04:00:00Z","v":8787050,"vw":126.077933},{"c":127.96,"h":128.24,"l":126.36,"n":83982,"o":126.64,"t":"2025-05-27T04:00:00Z","v":7198158,"vw":127.824251},{"c":126.22,"h":128.43,"l":126.07,"n":62011,"o":127.59,"t":"2025-05-28T04:00:00Z","v":4344776,"vw":126.795633},{"c":127.07,"h":127.93,"l":126.7,"n":76646,"o":127.35,"t":"2025-05-29T04:00:00Z","v":6410908,"vw":127.117832},{"c":126.9,"h":127.29,"l":126.2,"n":63772,"o":127.15,"t":"2025-05-30T04:00:00Z","v":9365166,"vw":126.848653},{"c":128.43,"h":128.46,"l":125.875,"n":69639,"o":126.25,"t":"2025-06-02T04:00:00Z","v":6270989,"vw":127.626434},{"c":128.12,"h":128.4,"l":126.83,"n":68523,"o":128.24,"t":"2025-06-03T04:00:00Z","v":5132559,"vw":127.896482},{"c":128.07,"h":129.07,"l":127.55,"n":60881,"o":128.22,"t":"2025-06-04T04:00:00Z","v":4437320,"vw":128.355382},{"c":127.37,"h":128.1924,"l":126.53,"n":56591,"o":128.06,"t":"2025-06-05T04:00:00Z","v":4693663,"vw":127.246117},{"c":128.45,"h":128.79,"l":127.3,"n":60305,"o":127.94,"t":"2025-06-06T04:00:00Z","v":4612870,"vw":128.352576},{"c":126.35,"h":128.08,"l":125.74,"n":62616,"o":128.01,"t":"2025-06-09T04:00:00Z","v":4755003,"vw":126.531293},{"c":126.04,"h":126.582,"l":125.46,"n":57572,"o":125.7,"t":"2025-06-10T04:00:00Z","v":4684992,"vw":125.942233},{"c":124.53,"h":126.21,"l":124.3,"n":59441,"o":126.21,"t":"2025-06-11T04:00:00Z","v":4146157,"vw":124.862367},{"c":124.46,"h":124.94,"l":123.555,"n":57549,"o":124.47,"t":"2025-06-12T04:00:00Z","v":4087897,"vw":124.474769},{"c":123.91,"h":124.9696,"l":123.25,"n":58501,"o":123.5,"t":"2025-06-13T04:00:00Z","v":3786844,"vw":124.07962},{"c":124.27,"h":125.32,"l":124.08,"n":61029,"o":124.56,"t":"2025-06-16T04:00:00Z","v":4930204,"vw":124.517628},{"c":123.01,"h":124.595,"l":122.72,"n":66763,"o":123.47,"t":"2025-06-17T04:00:00Z","v":4264617,"vw":123.420841},{"c":122.54,"h":123.5,"l":122.41,"n":68674,"o":123.45,"t":"2025-06-18T04:00:00Z","v":4924817,"vw":122.749115},{"c":123.5,"h":123.78,"l":122.5,"n":58347,"o":123.05,"t":"2025-06-20T04:00:00Z","v":6729669,"vw":123.335},{"c":124.76,"h":124.97,"l":122.7195,"n":66635,"o":123.45,"t":"2025-06-23T04:00:00Z","v":4073068,"vw":124.384659},{"c":124.6,"h":125.55,"l":124.1801,"n":61552,"o":124.95,"t":"2025-06-24T04:00:00Z","v":4546246,"vw":124.669603},{"c":122.48,"h":124.745,"l":122.45,"n":63763,"o":124.49,"t":"2025-06-25T04:00:00Z","v":4669739,"vw":122.990007},{"c":122.14,"h":122.77,"l":119.9,"n":103502,"o":122.77,"t":"2025-06-26T04:00:00Z","v":8415076,"vw":121.924213},{"c":123.38,"h":123.79,"l":121.64,"n":79243,"o":121.98,"t":"2025-06-27T04:00:00Z","v":9786277,"vw":123.149329},{"c":123.49,"h":123.99,"l":122.26,"n":64957,"o":123.99,"t":"2025-06-30T04:00:00Z","v":6228031,"vw":123.238345},{"c":125.16,"h":125.65,"l":123.16,"n":75669,"o":123.67,"t":"2025-07-01T04:00:00Z","v":5126182,"vw":125.021117},{"c":125.31,"h":125.63,"l":124.31,"n":72156,"o":125.39,"t":"2025-07-02T04:00:00Z","v":4790567,"vw":125.120772},{"c":125.86,"h":126.11,"l":124.77,"n":41823,"o":125.35,"t":"2025-07-03T04:00:00Z","v":2986646,"vw":125.583299},{"c":125.17,"h":126.2,"l":124.72,"n":58053,"o":125.95,"t":"2025-07-07T04:00:00Z","v":3945047,"vw":125.189115},{"c":125.26,"h":125.65,"l":124.145,"n":57365,"o":125.02,"t":"2025-07-08T04:00:00Z","v":5683325,"vw":124.936785},{"c":125.45,"h":125.95,"l":124.35,"n":48905,"o":125.52,"t":"2025-07-09T04:00:00Z","v":3818359,"vw":125.53271},{"c":124.16,"h":125.365,"l":123.985,"n":63999,"o":125.02,"t":"2025-07-10T04:00:00Z","v":5051202,"vw":124.508768},{"c":123.71,"h":124.17,"l":123.37,"n":56896,"o":123.73,"t":"2025-07-11T04:00:00Z","v":4146140,"vw":123.763539},{"c":123.56,"h":123.69,"l":122.52,"n":57038,"o":123.15,"t":"2025-07-14T04:00:00Z","v":4651235,"vw":123.256933},{"c":121.74,"h":123.79,"l":121.72,"n":66024,"o":123.19,"t":"2025-07-15T04:00:00Z","v":4720512,"vw":122.328692},{"c":121.35,"h":122.29,"l":119.8405,"n":79245,"o":122.13,"t":"2025-07-16T04:00:00Z","v":6151847,"vw":120.786731},{"c":122.17,"h":122.39,"l":121,"n":59730,"o":121.05,"t":"2025-07-17T04:00:00Z","v":3828349,"vw":121.898033},{"c":122.17,"h":122.82,"l":122,"n":48018,"o":122.3,"t":"2025-07-18T04:00:00Z","v":3464178,"vw":122.276179},{"c":124.94,"h":125.1722,"l":122.3,"n":75272,"o":122.485,"t":"2025-07-21T04:00:00Z","v":4722225,"vw":124.471192},{"c":125.6,"h":126.43,"l":124.2303,"n":63312,"o":125.08,"t":"2025-07-22T04:00:00Z","v":4284929,"vw":125.436432},{"c":126.36,"h":127.04,"l":125.925,"n":59992,"o":126.19,"t":"2025-07-23T04:00:00Z","v":4367663,"vw":126.467847},{"c":126.26,"h":126.72,"l":125.4,"n":62235,"o":126.07,"t":"2025-07-24T04:00:00Z","v":4722811,"vw":126.067592},{"c":126.44,"h":127.02,"l":125.96,"n":66039,"o":126.76,"t":"2025-07-25T04:00:00Z","v":5143301,"vw":126.454399},{"c":125.39,"h":127.13,"l":124.85,"n":75325,"o":126.34,"t":"2025-07-28T04:00:00Z","v":6114609,"vw":125.753487},{"c":126.37,"h":127,"l":125.5,"n":63418,"o":126.1,"t":"2025-07-29T04:00:00Z","v":5543462,"vw":126.415162},{"c":125.81,"h":127.08,"l":125.2802,"n":48754,"o":126.63,"t":"2025-07-30T04:00:00Z","v":3192803,"vw":126.094997},{"c":124.53,"h":125.765,"l":124.38,"n":61654,"o":124.94,"t":"2025-07-31T04:00:00Z","v":4652988,"vw":124.804146},{"c":126,"h":126.23,"l":123.78,"n":71416,"o":124.11,"t":"2025-08-01T04:00:00Z","v":4855593,"vw":125.585669},{"c":129.22,"h":129.22,"l":126.3,"n":61230,"o":126.42,"t":"2025-08-04T04:00:00Z","v":4807802,"vw":128.576228},{"c":128.77,"h":129.85,"l":128.48,"n":56748,"o":129.23,"t":"2025-08-05T04:00:00Z","v":5178507,"vw":128.936564},{"c":132.1,"h":132.16,"l":128.63,"n":60649,"o":128.91,"t":"2025-08-06T04:00:00Z","v":4839543,"vw":131.269664},{"c":131.98,"h":132.89,"l":130.98,"n":57527,"o":132.71,"t":"2025-08-07T04:00:00Z","v":6154837,"vw":131.806158},{"c":131.37,"h":132.7499,"l":131.36,"n":48792,"o":132.08,"t":"2025-08-08T04:00:00Z","v":4629746,"vw":131.776229},{"c":132.4,"h":132.45,"l":130.88,"n":45309,"o":131.79,"t":"2025-08-11T04:00:00Z","v":3304220,"vw":132.078138},{"c":133.39,"h":133.66,"l":132.33,"n":58545,"o":132.81,"t":"2025-08-12T04:00:00Z","v":4284878,"vw":133.240111},{"c":134.1,"h":134.23,"l":133.16,"n":67068,"o":133.345,"t":"2025-08-13T04:00:00Z","v":5594084,"vw":133.898019},{"c":132.95,"h":134.015,"l":132.71,"n":58058,"o":133.02,"t":"2025-08-14T04:00:00Z","v":3763283,"vw":133.28098},{"c":132.62,"h":133.61,"l":132.01,"n":49518,"o":133.13,"t":"2025-08-15T04:00:00Z","v":4796194,"vw":132.73977},{"c":133.06,"h":134.13,"l":132.63,"n":70753,"o":132.93,"t":"2025-08-18T04:00:00Z","v":6225921,"vw":133.108903},{"c":134.62,"h":134.97,"l":133.34,"n":76941,"o":133.34,"t":"2025-08-19T04:00:00Z","v":6727275,"vw":134.501836},{"c":138.27,"h":145.58,"l":137.76,"n":147114,"o":143.535,"t":"2025-08-20T04:00:00Z","v":13223171,"vw":139.799748},{"c":137.51,"h":138.76,"l":136.315,"n":83483,"o":136.46,"t":"2025-08-21T04:00:00Z","v":7054329,"vw":137.413764},{"c":136.54,"h":139.3774,"l":135.92,"n":77956,"o":137.97,"t":"2025-08-22T04:00:00Z","v":5776666,"vw":136.897959},{"c":135.5,"h":137.07,"l":135.36,"n":66311,"o":136.11,"t":"2025-08-25T04:00:00Z","v":4734604,"vw":135.776411},{"c":136.68,"h":136.74,"l":134.745,"n":60388,"o":135.67,"t":"2025-08-26T04:00:00Z","v":6531555,"vw":136.086559},{"c":137.23,"h":137.5,"l":136.22,"n":61520,"o":136.68,"t":"2025-08-27T04:00:00Z","v":4521962,"vw":137.12479},{"c":137.12,"h":137.9,"l":136.3002,"n":58236,"o":137.55,"t":"2025-08-28T04:00:00Z","v":5139011,"vw":137.002267},{"c":136.61,"h":137.48,"l":135.895,"n":58332,"o":137.27,"t":"2025-08-29T04:00:00Z","v":4116189,"vw":136.614592},{"c":138.57,"h":138.595,"l":136.2,"n":68116,"o":136.2,"t":"2025-09-02T04:00:00Z","v":5282939,"vw":138.308627},{"c":139.47,"h":139.58,"l":138.39,"n":65678,"o":138.57,"t":"2025-09-03T04:00:00Z","v":4799064,"vw":139.245014},{"c":141.02,"h":141.1,"l":139.71,"n":66795,"o":139.87,"t":"2025-09-04T04:00:00Z","v":4172463,"vw":140.685613},{"c":139.26,"h":141.5,"l":138.93,"n":65870,"o":141.42,"t":"2025-09-05T04:00:00Z","v":5867377,"vw":139.758867},{"c":140.84,"h":141,"l":139.15,"n":62650,"o":139.23,"t":"2025-09-08T04:00:00Z","v":4801504,"vw":140.561278},{"c":139.97,"h":140.525,"l":139.06,"n":55235,"o":139.78,"t":"2025-09-09T04:00:00Z","v":3453325,"vw":139.786587},{"c":139.86,"h":140.04,"l":138.71,"n":55660,"o":139.56,"t":"2025-09-10T04:00:00Z","v":3573599,"vw":139.579512},{"c":140.83,"h":141.25,"l":139.79,"n":66463,"o":140.38,"t":"2025-09-11T04:00:00Z","v":5197098,"vw":140.728318},{"c":139.48,"h":141.355,"l":138.9,"n":64028,"o":140.52,"t":"2025-09-12T04:00:00Z","v":5173257,"vw":139.644029},{"c":141.17,"h":141.24,"l":139.47,"n":65357,"o":139.8,"t":"2025-09-15T04:00:00Z","v":4186780,"vw":140.687386},{"c":139.55,"h":141.11,"l":138.83,"n":62776,"o":140.67,"t":"2025-09-16T04:00:00Z","v":3786539,"vw":139.596263},{"c":140.04,"h":140.89,"l":139.215,"n":60725,"o":139.99,"t":"2025-09-17T04:00:00Z","v":4617144,"vw":139.949797},{"c":139.93,"h":141.02,"l":139.37,"n":66804,"o":139.97,"t":"2025-09-18T04:00:00Z","v":4794889,"vw":140.10757},{"c":139.78,"h":140.42,"l":139.095,"n":48501,"o":140.185,"t":"2025-09-19T04:00:00Z","v":7503971,"vw":139.81967},{"c":139.41,"h":139.79,"l":138.67,"n":53756,"o":139.79,"t":"2025-09-22T04:00:00Z","v":3683346,"vw":139.345656},{"c":139.72,"h":139.86,"l":138.9,"n":46316,"o":139.45,"t":"2025-09-23T04:00:00Z","v":3308555,"vw":139.56018},{"c":140.44,"h":141.45,"l":139,"n":69374,"o":139.51,"t":"2025-09-24T04:00:00Z","v":5027665,"vw":140.385878},{"c":141.46,"h":141.57,"l":140.3,"n":63742,"o":140.87,"t":"2025-09-25T04:00:00Z","v":4119956,"vw":141.090987},{"c":143.09,"h":143.22,"l":141.445,"n":55569,"o":141.87,"t":"2025-09-26T04:00:00Z","v":4224433,"vw":142.747792},{"c":143.52,"h":143.65,"l":142.045,"n":65307,"o":143.19,"t":"2025-09-29T04:00:00Z","v":4260517,"vw":143.072011},{"c":144.54,"h":144.83,"l":143.31,"n":73124,"o":143.31,"t":"2025-09-30T04:00:00Z","v":6435854,"vw":144.413149},{"c":144.32,"h":145.115,"l":143.535,"n":92671,"o":144.08,"t":"2025-10-01T04:00:00Z","v":6703906,"vw":144.51096},{"c":142.49,"h":144.49,"l":142.2,"n":78761,"o":143.67,"t":"2025-10-02T04:00:00Z","v":4449477,"vw":142.748985},{"c":141.33,"h":143.25,"l":141.15,"n":57875,"o":142.49,"t":"2025-10-03T04:00:00Z","v":2994107,"vw":141.894161},{"c":143.11,"h":143.64,"l":141.24,"n":74284,"o":141.24,"t":"2025-10-06T04:00:00Z","v":6309617,"vw":142.837168},{"c":142.66,"h":143.65,"l":140.11,"n":91333,"o":142.74,"t":"2025-10-07T04:00:00Z","v":6700979,"vw":142.689758},{"c":140.71,"h":142.95,"l":140.38,"n":69902,"o":142.72,"t":"2025-10-08T04:00:00Z","v":5158356,"vw":141.05067},{"c":138.56,"h":141.47,"l":138.45,"n":63186,"o":140.73,"t":"2025-10-09T04:00:00Z","v":3750950,"vw":139.204046},{"c":140.38,"h":141.065,"l":138.225,"n":72505,"o":138.71,"t":"2025-10-10T04:00:00Z","v":4261186,"vw":140.033504},{"c":141.39,"h":141.905,"l":139.78,"n":62761,"o":140.23,"t":"2025-10-13T04:00:00Z","v":4144525,"vw":141.251445},{"c":144.1,"h":144.363,"l":141.16,"n":72673,"o":141.41,"t":"2025-10-14T04:00:00Z","v":4431860,"vw":143.644373},{"c":145.16,"h":146.4625,"l":144.01,"n":71248,"o":144.01,"t":"2025-10-15T04:00:00Z","v":5397683,"vw":145.152258},{"c":142.55,"h":145.265,"l":142.0601,"n":60227,"o":145.265,"t":"2025-10-16T04:00:00Z","v":3400159,"vw":142.805238},{"c":143.84,"h":144.46,"l":142.65,"n":50820,"o":143,"t":"2025-10-17T04:00:00Z","v":4003151,"vw":143.769988},{"c":143.33,"h":144.375,"l":142.55,"n":49397,"o":143.95,"t":"2025-10-20T04:00:00Z","v":3321720,"vw":143.25504},{"c":143.91,"h":144.3,"l":142.665,"n":51608,"o":143.18,"t":"2025-10-21T04:00:00Z","v":3887067,"vw":143.828063},{"c":143.06,"h":144.62,"l":142.93,"n":55406,"o":144.4,"t":"2025-10-22T04:00:00Z","v":3800206,"vw":143.639077},{"c":142.4,"h":143.39,"l":142.09,"n":65578,"o":143.06,"t":"2025-10-23T04:00:00Z","v":5072531,"vw":142.581085},{"c":141.91,"h":142.99,"l":141.84,"n":54236,"o":142.77,"t":"2025-10-24T04:00:00Z","v":3442649,"vw":142.252238},{"c":143.27,"h":143.54,"l":142.09,"n":53636,"o":142.55,"t":"2025-10-27T04:00:00Z","v":3775393,"vw":143.017987},{"c":144.03,"h":144.05,"l":142.2675,"n":62056,"o":142.82,"t":"2025-10-28T04:00:00Z","v":3628546,"vw":143.535727},{"c":141.69,"h":143.835,"l":140.86,"n":71533,"o":143.57,"t":"2025-10-29T04:00:00Z","v":4383445,"vw":142.07142},{"c":142.29,"h":143.49,"l":141.4,"n":69039,"o":141.61,"t":"2025-10-30T04:00:00Z","v":4168649,"vw":142.652511},{"c":140.14,"h":142.06,"l":139.71,"n":80435,"o":141.67,"t":"2025-10-31T04:00:00Z","v":4877357,"vw":140.433574},{"c":140.41,"h":140.73,"l":138.815,"n":74073,"o":140.38,"t":"2025-11-03T05:00:00Z","v":5195811,"vw":139.888715},{"c":142.05,"h":142.1,"l":139.76,"n":66563,"o":139.81,"t":"2025-11-04T05:00:00Z","v":4473334,"vw":141.254886},{"c":143.7,"h":145.55,"l":141.36,"n":90624,"o":141.74,"t":"2025-11-05T05:00:00Z","v":6335899,"vw":143.565068},{"c":143.77,"h":144.03,"l":141.85,"n":78581,"o":143.39,"t":"2025-11-06T05:00:00Z","v":5554622,"vw":143.452824},{"c":144.61,"h":145.1099,"l":143.34,"n":71975,"o":143.97,"t":"2025-11-07T05:00:00Z","v":5638040,"vw":144.399783},{"c":146.72,"h":146.93,"l":143.755,"n":71147,"o":144.11,"t":"2025-11-10T05:00:00Z","v":4056387,"vw":146.296573},{"c":146.16,"h":147.589,"l":145.618,"n":58761,"o":147.19,"t":"2025-11-11T05:00:00Z","v":2980366,"vw":146.209057},{"c":147.63,"h":148.11,"l":144.93,"n":77869,"o":146.66,"t":"2025-11-12T05:00:00Z","v":5826819,"vw":147.254219},{"c":146.4,"h":147.92,"l":146.25,"n":77307,"o":146.97,"t":"2025-11-13T05:00:00Z","v":3879574,"vw":146.873716},{"c":146.08,"h":147.7,"l":145.425,"n":69581,"o":146.16,"t":"2025-11-14T05:00:00Z","v":4774730,"vw":146.268502},{"c":145.18,"h":147,"l":144.76,"n":83808,"o":146.16,"t":"2025-11-17T05:00:00Z","v":10612520,"vw":145.608287},{"c":145.58,"h":146.85,"l":143.8155,"n":119656,"o":144.25,"t":"2025-11-18T05:00:00Z","v":10007701,"vw":145.825488},{"c":145.81,"h":151,"l":144.66,"n":140248,"o":150.5,"t":"2025-11-19T05:00:00Z","v":8563302,"vw":146.234347},{"c":148.07,"h":149.23,"l":145.94,"n":118462,"o":146.25,"t":"2025-11-20T05:00:00Z","v":9023901,"vw":148.172319},{"c":151.43,"h":152.58,"l":148.82,"n":118234,"o":149.055,"t":"2025-11-21T05:00:00Z","v":10087067,"vw":151.280972},{"c":148.86,"h":151.7165,"l":148.5,"n":115964,"o":151.5,"t":"2025-11-24T05:00:00Z","v":13003615,"vw":149.298941},{"c":152.39,"h":153.02,"l":148.41,"n":85900,"o":148.87,"t":"2025-11-25T05:00:00Z","v":5639285,"vw":151.879081},{"c":153.13,"h":154.664,"l":151.95,"n":69474,"o":152.99,"t":"2025-11-26T05:00:00Z","v":4373634,"vw":153.473883},{"c":151.92,"h":153.06,"l":151.52,"n":43072,"o":152.9,"t":"2025-11-28T05:00:00Z","v":2496217,"vw":152.175142},{"c":151.13,"h":152.74,"l":150.7136,"n":70650,"o":151.5,"t":"2025-12-01T05:00:00Z","v":4598227,"vw":151.523006},{"c":150.02,"h":151.74,"l":149.41,"n":70031,"o":151.69,"t":"2025-12-02T05:00:00Z","v":5336569,"vw":150.062835},{"c":150.06,"h":150.98,"l":149.655,"n":57799,"o":150.37,"t":"2025-12-03T05:00:00Z","v":4517048,"vw":150.241292},{"c":150.3,"h":151.31,"l":150.06,"n":65117,"o":150.09,"t":"2025-12-04T05:00:00Z","v":4075490,"vw":150.461852},{"c":153.28,"h":153.34,"l":149.945,"n":77897,"o":150.08,"t":"2025-12-05T05:00:00Z","v":6075285,"vw":152.532242},{"c":153.72,"h":154.435,"l":152.8001,"n":95785,"o":153.25,"t":"2025-12-08T05:00:00Z","v":5633519,"vw":153.604516},{"c":153.68,"h":154.06,"l":153.02,"n":78766,"o":153.53,"t":"2025-12-09T05:00:00Z","v":5108851,"vw":153.480868},{"c":155.67,"h":156.4,"l":154.87,"n":83811,"o":155.08,"t":"2025-12-10T05:00:00Z","v":6249597,"vw":155.645004},{"c":155.58,"h":157.72,"l":155.21,"n":74828,"o":156.28,"t":"2025-12-11T05:00:00Z","v":4444633,"vw":156.087538},{"c":156.14,"h":157.14,"l":155.6,"n":64554,"o":156.09,"t":"2025-12-12T05:00:00Z","v":4431231,"vw":156.214979},{"c":156.71,"h":157.34,"l":155.93,"n":74048,"o":156.21,"t":"2025-12-15T05:00:00Z","v":5709918,"vw":156.588602},{"c":155.09,"h":157.825,"l":155.01,"n":64242,"o":157.04,"t":"2025-12-16T05:00:00Z","v":4658889,"vw":155.614645},{"c":155.66,"h":155.87,"l":154.61,"n":53253,"o":155.56,"t":"2025-12-17T05:00:00Z","v":3846017,"vw":155.499711},{"c":154.88,"h":156.92,"l":154.66,"n":64733,"o":155.66,"t":"2025-12-18T05:00:00Z","v":5513236,"vw":155.369359},{"c":154.6,"h":155.4254,"l":154.15,"n":68907,"o":155.14,"t":"2025-12-19T05:00:00Z","v":9331042,"vw":154.697145},{"c":156.58,"h":156.63,"l":154.15,"n":53685,"o":154.52,"t":"2025-12-22T05:00:00Z","v":3602956,"vw":156.203429},{"c":155.92,"h":157.1599,"l":155.61,"n":44197,"o":156.88,"t":"2025-12-23T05:00:00Z","v":2794071,"vw":155.985552},{"c":157.29,"h":157.47,"l":155.92,"n":27844,"o":155.93,"t":"2025-12-24T05:00:00Z","v":1402655,"vw":157.135576},{"c":157.11,"h":157.76,"l":156.69,"n":31974,"o":157,"t":"2025-12-26T05:00:00Z","v":1688210,"vw":157.102876},{"c":156.47,"h":157.57,"l":156.03,"n":53885,"o":156.84,"t":"2025-12-29T05:00:00Z","v":3214874,"vw":156.46134},{"c":155.35,"h":156.495,"l":155.04,"n":48603,"o":155.8,"t":"2025-12-30T05:00:00Z","v":2848109,"vw":155.367052},{"c":153.61,"h":155.91,"l":153.56,"n":45365,"o":155.15,"t":"2025-12-31T05:00:00Z","v":3040729,"vw":154.073095},{"c":154.28,"h":154.35,"l":152.05,"n":58092,"o":153.25,"t":"2026-01-02T05:00:00Z","v":4064927,"vw":153.488118},{"c":153.84,"h":155.0199,"l":152.88,"n":76349,"o":154,"t":"2026-01-05T05:00:00Z","v":5026033,"vw":153.985034},{"c":153.92,"h":154.82,"l":152.13,"n":79738,"o":153,"t":"2026-01-06T05:00:00Z","v":5327958,"vw":153.926624},{"c":154.04,"h":155.54,"l":153.325,"n":69372,"o":154.37,"t":"2026-01-07T05:00:00Z","v":5681817,"vw":154.529747},{"c":158.25,"h":158.55,"l":153.42,"n":80991,"o":154.4,"t":"2026-01-08T05:00:00Z","v":5950278,"vw":157.771897},{"c":157.81,"h":159.48,"l":157.3,"n":61323,"o":157.92,"t":"2026-01-09T05:00:00Z","v":4487958,"vw":158.350103},{"c":157.1,"h":158.76,"l":156.8,"n":69048,"o":157.71,"t":"2026-01-12T05:00:00Z","v":5529903,"vw":157.4131},{"c":158.14,"h":158.16,"l":156.285,"n":58580,"o":156.88,"t":"2026-01-13T05:00:00Z","v":4104421,"vw":157.616083},{"c":155.13,"h":158.11,"l":154.535,"n":78349,"o":157.75,"t":"2026-01-14T05:00:00Z","v":5371224,"vw":155.529426},{"c":156.16,"h":156.79,"l":154.81,"n":64106,"o":155.75,"t":"2026-01-15T05:00:00Z","v":4105767,"vw":156.144114},{"c":157.38,"h":157.785,"l":155.71,"n":66331,"o":155.97,"t":"2026-01-16T05:00:00Z","v":6269950,"vw":157.017948},{"c":156.08,"h":157.6,"l":155.3491,"n":83669,"o":157.2,"t":"2026-01-20T05:00:00Z","v":5887936,"vw":156.245538},{"c":155.85,"h":157,"l":155.01,"n":75179,"o":156.34,"t":"2026-01-21T05:00:00Z","v":5511881,"vw":155.81087},{"c":153.42,"h":156.69,"l":152.74,"n":94647,"o":155.94,"t":"2026-01-22T05:00:00Z","v":5808313,"vw":153.694881},{"c":153.24,"h":153.73,"l":152.465,"n":75373,"o":153.05,"t":"2026-01-23T05:00:00Z","v":5651590,"vw":153.156832},{"c":150.08,"h":153.79,"l":148.892,"n":109703,"o":152.73,"t":"2026-01-26T05:00:00Z","v":8152486,"vw":150.344088},{"c":148.01,"h":150.91,"l":147.55,"n":110364,"o":150.5,"t":"2026-01-27T05:00:00Z","v":7094004,"vw":148.202861},{"c":147.79,"h":148.225,"l":146.75,"n":78560,"o":147.38,"t":"2026-01-28T05:00:00Z","v":6424549,"vw":147.619649},{"c":147.47,"h":148.83,"l":145.83,"n":78059,"o":147.74,"t":"2026-01-29T05:00:00Z","v":5950639,"vw":147.211921},{"c":149.81,"h":149.94,"l":147.09,"n":82148,"o":147.71,"t":"2026-01-30T05:00:00Z","v":6016035,"vw":149.013853},{"c":150.17,"h":150.49,"l":148.75,"n":71839,"o":150.3,"t":"2026-02-02T05:00:00Z","v":8782199,"vw":149.950033},{"c":152.07,"h":152.61,"l":149.51,"n":81531,"o":149.69,"t":"2026-02-03T05:00:00Z","v":5637588,"vw":151.836755},{"c":153.94,"h":155.19,"l":152.625,"n":95365,"o":152.88,"t":"2026-02-04T05:00:00Z","v":6879446,"vw":154.191737},{"c":155.4,"h":156.39,"l":153.59,"n":88302,"o":154.54,"t":"2026-02-05T05:00:00Z","v":7474697,"vw":155.44726},{"c":155.86,"h":156.34,"l":154.725,"n":73907,"o":155.38,"t":"2026-02-06T05:00:00Z","v":4708111,"vw":155.44752},{"c":156.24,"h":156.33,"l":154.02,"n":53742,"o":155.4,"t":"2026-02-09T05:00:00Z","v":4337870,"vw":155.804668},{"c":153.29,"h":157.16,"l":153.06,"n":65745,"o":156.61,"t":"2026-02-10T05:00:00Z","v":4519524,"vw":153.854318},{"c":150.75,"h":154.26,"l":150.265,"n":84329,"o":153.18,"t":"2026-02-11T05:00:00Z","v":5469366,"vw":151.364694},{"c":154.18,"h":155.59,"l":151.98,"n":87244,"o":153.105,"t":"2026-02-12T05:00:00Z","v":6172480,"vw":154.389566},{"c":154.46,"h":155.8198,"l":152.67,"n":59317,"o":153.92,"t":"2026-02-13T05:00:00Z","v":3754731,"vw":154.486497},{"c":156.97,"h":156.99,"l":153.41,"n":63791,"o":155.36,"t":"2026-02-17T05:00:00Z","v":5507039,"vw":155.687511},{"c":157.23,"h":157.32,"l":155.96,"n":52298,"o":156.34,"t":"2026-02-18T05:00:00Z","v":2944263,"vw":156.932387},{"c":156.51,"h":157.32,"l":155.27,"n":54902,"o":156.97,"t":"2026-02-19T05:00:00Z","v":3933255,"vw":156.194543},{"c":158.23,"h":158.5,"l":155.66,"n":63075,"o":156.06,"t":"2026-02-20T05:00:00Z","v":5643404,"vw":157.674878},{"c":157.69,"h":160.46,"l":155.75,"n":78458,"o":159,"t":"2026-02-23T05:00:00Z","v":5711037,"vw":157.444263},{"c":157.66,"h":158.95,"l":157.02,"n":81169,"o":158.07,"t":"2026-02-24T05:00:00Z","v":5281726,"vw":157.865723},{"c":155.82,"h":162.6799,"l":154.8,"n":110486,"o":157.55,"t":"2026-02-25T05:00:00Z","v":8043229,"vw":157.326852},{"c":158.69,"h":159.33,"l":156.415,"n":91943,"o":157.82,"t":"2026-02-26T05:00:00Z","v":5988615,"vw":158.429722},{"c":161.66,"h":161.66,"l":158.395,"n":71813,"o":158.43,"t":"2026-02-27T05:00:00Z","v":7100897,"vw":161.022514},{"c":159.94,"h":161.5,"l":158.75,"n":71623,"o":160.22,"t":"2026-03-02T05:00:00Z","v":4925856,"vw":160.003241},{"c":159.71,"h":159.72,"l":155.75,"n":68314,"o":158.66,"t":"2026-03-03T05:00:00Z","v":5061054,"vw":158.642182},{"c":161.73,"h":161.9,"l":158.2,"n":73894,"o":160.01,"t":"2026-03-04T05:00:00Z","v":4742461,"vw":161.137319},{"c":160.93,"h":161.2,"l":158.965,"n":89606,"o":160.27,"t":"2026-03-05T05:00:00Z","v":6537198,"vw":160.42962},{"c":159.33,"h":160.11,"l":157.62,"n":83160,"o":159.68,"t":"2026-03-06T05:00:00Z","v":5924424,"vw":159.176508},{"c":158.14,"h":158.925,"l":155.11,"n":73337,"o":158.48,"t":"2026-03-09T04:00:00Z","v":4621865,"vw":157.535555},{"c":159.53,"h":162.59,"l":156.38,"n":84053,"o":157.27,"t":"2026-03-10T04:00:00Z","v":5806734,"vw":160.532362},{"c":157.88,"h":158.995,"l":157.15,"n":55800,"o":158.61,"t":"2026-03-11T04:00:00Z","v":3978941,"vw":157.953532},{"c":155.79,"h":158.18,"l":155.69,"n":56193,"o":157.25,"t":"2026-03-12T04:00:00Z","v":3665444,"vw":156.526104},{"c":155.43,"h":157.8699,"l":155.03,"n":50391,"o":156.46,"t":"2026-03-13T04:00:00Z","v":3124534,"vw":155.660825},{"c":156.02,"h":157.78,"l":155.325,"n":65304,"o":156.58,"t":"2026-03-16T04:00:00Z","v":4385713,"vw":156.1023},{"c":155.38,"h":156.769,"l":154.39,"n":52956,"o":156.6,"t":"2026-03-17T04:00:00Z","v":3862611,"vw":155.431422},{"c":152.87,"h":155.75,"l":152.75,"n":51731,"o":154.72,"t":"2026-03-18T04:00:00Z","v":3104482,"vw":153.957626},{"c":154.68,"h":155.59,"l":152.18,"n":62080,"o":152.94,"t":"2026-03-19T04:00:00Z","v":3890152,"vw":154.305512},{"c":154.98,"h":156.68,"l":154.27,"n":65299,"o":154.27,"t":"2026-03-20T04:00:00Z","v":7322864,"vw":155.054009},{"c":156.5,"h":157.815,"l":155.6,"n":77597,"o":157.3,"t":"2026-03-23T04:00:00Z","v":4578062,"vw":156.564626},{"c":158.38,"h":159.455,"l":155.47,"n":69996,"o":156.73,"t":"2026-03-24T04:00:00Z","v":4381088,"vw":158.304257},{"c":159.74,"h":159.91,"l":156.77,"n":62753,"o":157.55,"t":"2026-03-25T04:00:00Z","v":3607636,"vw":159.123879},{"c":157.57,"h":159.93,"l":157.025,"n":62567,"o":159.58,"t":"2026-03-26T04:00:00Z","v":4157573,"vw":158.323182},{"c":155.12,"h":158,"l":154.46,"n":62031,"o":157.31,"t":"2026-03-27T04:00:00Z","v":4320134,"vw":155.639938},{"c":155.79,"h":157.66,"l":155.25,"n":67324,"o":157.07,"t":"2026-03-30T04:00:00Z","v":3869250,"vw":156.18818},{"c":159.7,"h":160.33,"l":156.82,"n":63532,"o":157.34,"t":"2026-03-31T04:00:00Z","v":4200409,"vw":159.254631},{"c":162.03,"h":162.37,"l":160,"n":67533,"o":160.46,"t":"2026-04-01T04:00:00Z","v":4005210,"vw":161.695029},{"c":161.29,"h":162.335,"l":160.16,"n":62631,"o":161.5,"t":"2026-04-02T04:00:00Z","v":3857570,"vw":161.108533},{"c":161.82,"h":162.15,"l":159.9,"n":53982,"o":160.82,"t":"2026-04-06T04:00:00Z","v":3699596,"vw":161.715632},{"c":157.58,"h":161.46,"l":157.43,"n":65397,"o":161.28,"t":"2026-04-07T04:00:00Z","v":4309620,"vw":158.103797},{"c":161.64,"h":161.89,"l":158.05,"n":73990,"o":158.43,"t":"2026-04-08T04:00:00Z","v":4938999,"vw":161.013955},{"c":165,"h":165.82,"l":160.54,"n":73990,"o":160.83,"t":"2026-04-09T04:00:00Z","v":5594405,"vw":164.579124},{"c":161.6,"h":164.95,"l":160.42,"n":60368,"o":164.43,"t":"2026-04-10T04:00:00Z","v":3560917,"vw":161.810963},{"c":159.33,"h":161.25,"l":157.33,"n":72960,"o":160.97,"t":"2026-04-13T04:00:00Z","v":5209662,"vw":158.950861},{"c":160.28,"h":160.37,"l":157.9,"n":65111,"o":158.49,"t":"2026-04-14T04:00:00Z","v":4538892,"vw":159.66008},{"c":160.23,"h":161.27,"l":158.95,"n":56105,"o":159.7,"t":"2026-04-15T04:00:00Z","v":3367719,"vw":160.216857},{"c":157.48,"h":161.16,"l":156.42,"n":68029,"o":160.4,"t":"2026-04-16T04:00:00Z","v":3957621,"vw":157.701665},{"c":160.68,"h":161.4,"l":158.505,"n":77628,"o":158.58,"t":"2026-04-17T04:00:00Z","v":5191312,"vw":160.278152},{"c":159.69,"h":161.495,"l":159.37,"n":59220,"o":161.03,"t":"2026-04-20T04:00:00Z","v":4063285,"vw":160.086183},{"c":159.25,"h":160.69,"l":158.48,"n":55992,"o":160.07,"t":"2026-04-21T04:00:00Z","v":3237598,"vw":159.512056},{"c":158.47,"h":160.23,"l":158.2,"n":47790,"o":159.4,"t":"2026-04-22T04:00:00Z","v":2583005,"vw":158.697928},{"c":158.35,"h":160.525,"l":157.5,"n":53759,"o":158.735,"t":"2026-04-23T04:00:00Z","v":3180267,"vw":158.375927},{"c":157.03,"h":158.56,"l":155.72,"n":54244,"o":157.69,"t":"2026-04-24T04:00:00Z","v":3982740,"vw":156.903769},{"c":157.48,"h":158.77,"l":156.47,"n":59377,"o":156.47,"t":"2026-04-27T04:00:00Z","v":3800778,"vw":157.745138},{"c":157.2,"h":158.75,"l":155.85,"n":51354,"o":158.46,"t":"2026-04-28T04:00:00Z","v":2841827,"vw":157.260151},{"c":156.07,"h":156.64,"l":155.15,"n":51219,"o":156.01,"t":"2026-04-29T04:00:00Z","v":3546717,"vw":155.944849},{"c":156.75,"h":157.58,"l":155.43,"n":58298,"o":156.1,"t":"2026-04-30T04:00:00Z","v":4614001,"vw":156.712585},{"c":156.83,"h":158.28,"l":156,"n":56394,"o":157.11,"t":"2026-05-01T04:00:00Z","v":4126887,"vw":156.986183},{"c":154.64,"h":156.81,"l":153.5,"n":64161,"o":155.885,"t":"2026-05-04T04:00:00Z","v":4048462,"vw":154.750521},{"c":154.96,"h":157.125,"l":154.7,"n":61605,"o":155.01,"t":"2026-05-05T04:00:00Z","v":6110155,"vw":155.265164},{"c":155.45,"h":156.15,"l":153.22,"n":78810,"o":155.85,"t":"2026-05-06T04:00:00Z","v":7665826,"vw":154.978866},{"c":154.48,"h":157.43,"l":153.42,"n":73693,"o":156.04,"t":"2026-05-07T04:00:00Z","v":4675197,"vw":154.835675},{"c":153.36,"h":155.3,"l":152.52,"n":55867,"o":155.02,"t":"2026-05-08T04:00:00Z","v":4909512,"vw":153.716336},{"c":148.91,"h":153.88,"l":147.27,"n":88350,"o":152.84,"t":"2026-05-11T04:00:00Z","v":5772330,"vw":149.116569},{"c":150.26,"h":151.05,"l":147.11,"n":77581,"o":149,"t":"2026-05-12T04:00:00Z","v":5319223,"vw":149.817102},{"c":147.03,"h":149.8,"l":146.14,"n":90049,"o":149.18,"t":"2026-05-13T04:00:00Z","v":6417779,"vw":147.297788},{"c":147.35,"h":148.12,"l":146.4,"n":93455,"o":146.76,"t":"2026-05-14T04:00:00Z","v":7765922,"vw":147.31364},{"c":147.43,"h":148.37,"l":147.1,"n":90282,"o":147.82,"t":"2026-05-15T04:00:00Z","v":8989243,"vw":147.54825},{"c":150.25,"h":151.66,"l":147.8,"n":92096,"o":148.19,"t":"2026-05-18T04:00:00Z","v":6912919,"vw":150.246548},{"c":150.68,"h":152.56,"l":148.71,"n":112584,"o":149.1,"t":"2026-05-19T04:00:00Z","v":8734151,"vw":150.969025},{"c":159.21,"h":160.59,"l":152.45,"n":131188,"o":152.885,"t":"2026-05-20T04:00:00Z","v":9373208,"vw":159.036062},{"c":157.46,"h":159.9799,"l":156.5101,"n":88228,"o":159.5,"t":"2026-05-21T04:00:00Z","v":5856002,"vw":157.604949},{"c":158.27,"h":158.46,"l":155.88,"n":71173,"o":157.5,"t":"2026-05-22T04:00:00Z","v":4846360,"vw":157.486638},{"c":158.97,"h":159.81,"l":157,"n":79698,"o":158.3,"t":"2026-05-26T04:00:00Z","v":4723138,"vw":158.761128},{"c":157.01,"h":160.89,"l":156.56,"n":85147,"o":160,"t":"2026-05-27T04:00:00Z","v":5633911,"vw":157.866559},{"c":154.89,"h":157.63,"l":153.771,"n":100520,"o":156.02,"t":"2026-05-28T04:00:00Z","v":7648961,"vw":155.107669},{"c":154.75,"h":156.515,"l":154.255,"n":77933,"o":155.15,"t":"2026-05-29T04:00:00Z","v":12110963,"vw":154.815254},{"c":152.75,"h":154.33,"l":152.43,"n":76849,"o":153.38,"t":"2026-06-01T04:00:00Z","v":5894679,"vw":153.023987},{"c":153.69,"h":154.2,"l":152.34,"n":70714,"o":152.86,"t":"2026-06-02T04:00:00Z","v":5005072,"vw":153.476243},{"c":157.9,"h":158.07,"l":153,"n":79568,"o":153.06,"t":"2026-06-03T04:00:00Z","v":5866071,"vw":157.354579},{"c":158.63,"h":160.87,"l":157.925,"n":77603,"o":160,"t":"2026-06-04T04:00:00Z","v":5848354,"vw":158.708351},{"c":160.71,"h":161.78,"l":158.65,"n":66601,"o":159.29,"t":"2026-06-05T04:00:00Z","v":4868386,"vw":160.799841},{"c":159.75,"h":162.19,"l":159.12,"n":71022,"o":159.23,"t":"2026-06-08T04:00:00Z","v":7125352,"vw":160.501703},{"c":164.87,"h":164.87,"l":160.645,"n":78096,"o":161.11,"t":"2026-06-09T04:00:00Z","v":5654103,"vw":164.138874},{"c":167.66,"h":167.915,"l":163.845,"n":87708,"o":165.65,"t":"2026-06-10T04:00:00Z","v":7143146,"vw":166.93423},{"c":168.34,"h":170,"l":167.33,"n":91572,"o":167.75,"t":"2026-06-11T04:00:00Z","v":6985148,"vw":168.325121},{"c":168.41,"h":169.85,"l":166.99,"n":71109,"o":169.5,"t":"2026-06-12T04:00:00Z","v":4876395,"vw":168.164563},{"c":167.33,"h":168.7429,"l":164.5139,"n":80350,"o":168.39,"t":"2026-06-15T04:00:00Z","v":5820845,"vw":166.876867},{"c":166.32,"h":168.05,"l":165.75,"n":69787,"o":167.57,"t":"2026-06-16T04:00:00Z","v":5175800,"vw":166.634871},{"c":164.13,"h":167.095,"l":163.44,"n":67161,"o":165.74,"t":"2026-06-17T04:00:00Z","v":4497467,"vw":165.049706},{"c":163.81,"h":166.88,"l":163.13,"n":65314,"o":164.92,"t":"2026-06-18T04:00:00Z","v":9070869,"vw":164.201393},{"c":164.17,"h":167.285,"l":164.06,"n":64539,"o":166.08,"t":"2026-06-22T04:00:00Z","v":5212647,"vw":164.628827},{"c":164.35,"h":166.53,"l":163.425,"n":66662,"o":164.865,"t":"2026-06-23T04:00:00Z","v":4904015,"vw":164.628947},{"c":165.17,"h":166.26,"l":164.07,"n":72813,"o":164.73,"t":"2026-06-24T04:00:00Z","v":4663431,"vw":165.435888},{"c":155.19,"h":166.5418,"l":154.65,"n":113494,"o":163.14,"t":"2026-06-25T04:00:00Z","v":8562775,"vw":157.883815},{"c":155.43,"h":157.1297,"l":153.51,"n":110811,"o":156.03,"t":"2026-06-26T04:00:00Z","v":13746829,"vw":155.44546},{"c":151.23,"h":155.055,"l":150.6401,"n":100068,"o":154.705,"t":"2026-06-29T04:00:00Z","v":7587652,"vw":152.361147},{"c":151.5,"h":152.3,"l":149.61,"n":79471,"o":150.93,"t":"2026-06-30T04:00:00Z","v":6786961,"vw":151.429084},{"c":151.35,"h":152.36,"l":149.71,"n":73118,"o":152.05,"t":"2026-07-01T04:00:00Z","v":5048987,"vw":151.209398},{"c":154.26,"h":154.26,"l":150.52,"n":71196,"o":151.8,"t":"2026-07-02T04:00:00Z","v":4920553,"vw":153.297102},{"c":151.31,"h":154,"l":149.95,"n":78440,"o":152.99,"t":"2026-07-06T04:00:00Z","v":5759625,"vw":151.269096},{"c":154.11,"h":155.74,"l":152.47,"n":74283,"o":153.84,"t":"2026-07-07T04:00:00Z","v":5302974,"vw":153.783322},{"c":152.79,"h":154.12,"l":152.251,"n":68094,"o":154,"t":"2026-07-08T04:00:00Z","v":4625795,"vw":153.014844},{"c":150.9,"h":153.9299,"l":150.25,"n":77280,"o":152.75,"t":"2026-07-09T04:00:00Z","v":6050028,"vw":151.461192},{"c":151.34,"h":151.865,"l":150.25,"n":62365,"o":151.14,"t":"2026-07-10T04:00:00Z","v":4170029,"vw":151.244918},{"c":150.53,"h":153.94,"l":150.25,"n":57545,"o":152.82,"t":"2026-07-13T04:00:00Z","v":3646910,"vw":151.121971},{"c":150.34,"h":151.1697,"l":148.88,"n":64531,"o":150.25,"t":"2026-07-14T04:00:00Z","v":4991715,"vw":149.943081},{"c":150.97,"h":151.8275,"l":148.27,"n":76766,"o":148.8,"t":"2026-07-15T04:00:00Z","v":6551205,"vw":150.85525},{"c":154.79,"h":155.2695,"l":151.4501,"n":64229,"o":152.08,"t":"2026-07-16T04:00:00Z","v":4558508,"vw":154.59325},{"c":154.46,"h":158.145,"l":153.87,"n":65677,"o":155,"t":"2026-07-17T04:00:00Z","v":6186418,"vw":154.837614},{"c":155.7,"h":156.04,"l":153.82,"n":68414,"o":154.53,"t":"2026-07-20T04:00:00Z","v":4978772,"vw":155.392609},{"c":155.05,"h":155.3725,"l":152.77,"n":63931,"o":155.2,"t":"2026-07-21T04:00:00Z","v":4737474,"vw":154.38764},{"c":155.41,"h":158,"l":154.04,"n":67372,"o":155.79,"t":"2026-07-22T04:00:00Z","v":4888150,"vw":155.538084},{"c":153.48,"h":155.0811,"l":152.4001,"n":52609,"o":154.18,"t":"2026-07-23T04:00:00Z","v":3339140,"vw":153.336118},{"c":154.22,"h":155.35,"l":152.12,"n":65212,"o":152.87,"t":"2026-07-24T04:00:00Z","v":4248031,"vw":154.304157},{"c":156.38,"h":157.62,"l":155.15,"n":65627,"o":155.97,"t":"2026-07-27T04:00:00Z","v":4309258,"vw":156.446437},{"c":160.8,"h":161.45,"l":158.35,"n":73922,"o":159.82,"t":"2026-07-28T04:00:00Z","v":5852985,"vw":160.349803},{"c":161.63,"h":163.04,"l":159.3,"n":65481,"o":159.99,"t":"2026-07-29T04:00:00Z","v":3962852,"vw":161.756006},{"c":159.26,"h":160.15,"l":157.52,"n":78710,"o":159.99,"t":"2026-07-30T04:00:00Z","v":6296569,"vw":159.154014},{"c":157.34,"h":159.06,"l":157.1,"n":61232,"o":159.05,"t":"2026-07-31T04:00:00Z","v":3767572,"vw":157.657895},{"c":157.5,"h":160.49,"l":155.73,"n":62474,"o":159.29,"t":"2026-08-03T04:00:00Z","v":4551025,"vw":157.214347},{"c":157.55,"h":158.49,"l":155.3012,"n":66283,"o":157.13,"t":"2026-08-04T04:00:00Z","v":7352439,"vw":157.511774},{"c":159.92,"h":160.495,"l":157.83,"n":63699,"o":158.12,"t":"2026-08-05T04:00:00Z","v":6045980,"vw":159.67568},{"c":162.06,"h":162.115,"l":159.69,"n":63884,"o":161.85,"t":"2026-08-06T04:00:00Z","v":6854741,"vw":161.251175},{"c":161.36,"h":162.4999,"l":159.23,"n":56862,"o":160.46,"t":"2026-08-07T04:00:00Z","v":4723559,"vw":161.384656},{"c":158.82,"h":160.845,"l":158.23,"n":60514,"o":160.79,"t":"2026-08-10T04:00:00Z","v":4047798,"vw":159.26492},{"c":155.74,"h":158.9999,"l":155.49,"n":65071,"o":157.91,"t":"2026-08-11T04:00:00Z","v":3901452,"vw":156.323446},{"c":152.61,"h":155.31,"l":152.13,"n":66695,"o":153.64,"t":"2026-08-12T04:00:00Z","v":4345995,"vw":153.140347},{"c":153.81,"h":154.04,"l":151.43,"n":66771,"o":153,"t":"2026-08-13T04:00:00Z","v":5378196,"vw":153.166932},{"c":152.11,"h":153.57,"l":151.7133,"n":64359,"o":153.21,"t":"2026-08-14T04:00:00Z","v":3930885,"vw":152.409067},{"c":150.85,"h":153.31,"l":150.4099,"n":83676,"o":151,"t":"2026-08-17T04:00:00Z","v":6909781,"vw":151.261069},{"c":150.85,"h":153.43,"l":150.85,"n":103790,"o":153.06,"t":"2026-08-18T04:00:00Z","v":6575350,"vw":151.699792},{"c":144.5,"h":150.535,"l":141.94,"n":153928,"o":144.14,"t":"2026-08-19T04:00:00Z","v":12895834,"vw":146.244655},{"c":140.69,"h":142.49,"l":139.31,"n":146871,"o":142.21,"t":"2026-08-20T04:00:00Z","v":12331980,"vw":140.996329},{"c":140.53,"h":141.925,"l":139.5891,"n":114546,"o":140.61,"t":"2026-08-21T04:00:00Z","v":9700439,"vw":140.640627},{"c":140.71,"h":141.19,"l":139.17,"n":98722,"o":141.19,"t":"2026-08-24T04:00:00Z","v":7314637,"vw":140.200543},{"c":139.48,"h":142.49,"l":139.43,"n":76589,"o":140.92,"t":"2026-08-25T04:00:00Z","v":6071862,"vw":139.953957},{"c":136.83,"h":139.25,"l":136.74,"n":129892,"o":139.2,"t":"2026-08-26T04:00:00Z","v":10475814,"vw":137.456907},{"c":134.22,"h":135.9,"l":134.17,"n":101739,"o":135.85,"t":"2026-08-27T04:00:00Z","v":7044207,"vw":134.840362},{"c":135.12,"h":135.5612,"l":133.55,"n":81700,"o":134.75,"t":"2026-08-28T04:00:00Z","v":6802583,"vw":134.742124},{"c":133.91,"h":135.55,"l":133.08,"n":97571,"o":135.1,"t":"2026-08-31T04:00:00Z","v":11958500,"vw":133.95319},{"c":133.27,"h":134.67,"l":133.04,"n":88038,"o":134.01,"t":"2026-09-01T04:00:00Z","v":7178397,"vw":133.573266},{"c":131.31,"h":133.5,"l":131.18,"n":93505,"o":133.36,"t":"2026-09-02T04:00:00Z","v":7000982,"vw":131.757841},{"c":132.19,"h":132.355,"l":130.15,"n":91077,"o":131.615,"t":"2026-09-03T04:00:00Z","v":7844335,"vw":131.673472},{"c":132.08,"h":133.11,"l":131.78,"n":73679,"o":131.78,"t":"2026-09-04T04:00:00Z","v":7268670,"vw":132.339957},{"c":128.92,"h":132,"l":128.37,"n":113148,"o":131.26,"t":"2026-09-08T04:00:00Z","v":11182789,"vw":129.320138},{"c":126.12,"h":128.13,"l":125.81,"n":101355,"o":128.09,"t":"2026-09-09T04:00:00Z","v":8369549,"vw":126.320888},{"c":126.42,"h":127.08,"l":125.56,"n":78587,"o":126.38,"t":"2026-09-10T04:00:00Z","v":6196654,"vw":126.451357},{"c":126.02,"h":127.36,"l":124.87,"n":72626,"o":127.12,"t":"2026-09-11T04:00:00Z","v":5934308,"vw":125.961565},{"c":125.99,"h":127.8,"l":125.79,"n":92247,"o":126.88,"t":"2026-09-14T04:00:00Z","v":7595996,"vw":126.316903},{"c":124.6,"h":127.03,"l":123.84,"n":97581,"o":126.2,"t":"2026-09-15T04:00:00Z","v":11108516,"vw":124.717348},{"c":122.84,"h":125.7513,"l":122.78,"n":95774,"o":124.95,"t":"2026-09-16T04:00:00Z","v":10337226,"vw":124.400995},{"c":126.55,"h":126.68,"l":123.264,"n":117243,"o":123.57,"t":"2026-09-17T04:00:00Z","v":13320561,"vw":125.425811},{"c":127.24,"h":129.47,"l":126.07,"n":121957,"o":126.42,"t":"2026-09-18T04:00:00Z","v":17683623,"vw":127.739553},{"c":130.96,"h":131.42,"l":127.05,"n":113152,"o":127.725,"t":"2026-09-21T04:00:00Z","v":11406396,"vw":130.329139},{"c":130.79,"h":132.5,"l":129.91,"n":100013,"o":131.93,"t":"2026-09-22T04:00:00Z","v":10062862,"vw":130.852635},{"c":131.59,"h":132.23,"l":130.03,"n":95720,"o":130.03,"t":"2026-09-23T04:00:00Z","v":8651848,"vw":131.537464},{"c":131.63,"h":132.75,"l":130.5101,"n":84180,"o":132.37,"t":"2026-09-24T04:00:00Z","v":8134840,"vw":131.552607},{"c":130.06,"h":130.835,"l":128.57,"n":105195,"o":130.42,"t":"2026-09-25T04:00:00Z","v":8658638,"vw":130.025415},{"c":130.25,"h":132.19,"l":129,"n":84925,"o":129.9,"t":"2026-09-28T04:00:00Z","v":5887738,"vw":130.348714},{"c":133.8,"h":134.35,"l":129.77,"n":116762,"o":130.84,"t":"2026-09-29T04:00:00Z","v":12021461,"vw":132.975759},{"c":132.31,"h":134.67,"l":132.01,"n":84114,"o":134.37,"t":"2026-09-30T04:00:00Z","v":7764877,"vw":132.627028},{"c":133.59,"h":133.729,"l":131.44,"n":74868,"o":132.63,"t":"2026-10-01T04:00:00Z","v":5898080,"vw":133.18167},{"c":132.68,"h":133.975,"l":132.37,"n":81504,"o":133.975,"t":"2026-10-02T04:00:00Z","v":6952903,"vw":132.88999},{"c":134.41,"h":136.145,"l":133.34,"n":102807,"o":133.56,"t":"2026-10-05T04:00:00Z","v":9659673,"vw":134.519189},{"c":137.03,"h":137.24,"l":134.5301,"n":93782,"o":134.94,"t":"2026-10-06T04:00:00Z","v":8449014,"vw":136.513824},{"c":138.8,"h":139.62,"l":137.32,"n":105408,"o":137.44,"t":"2026-10-07T04:00:00Z","v":9591576,"vw":138.744541},{"c":138.75,"h":139.15,"l":136.52,"n":89994,"o":138.41,"t":"2026-10-08T04:00:00Z","v":8081322,"vw":138.351246},{"c":138.76,"h":139.46,"l":137.16,"n":61866,"o":138.43,"t":"2026-10-09T04:00:00Z","v":4390770,"vw":138.679521},{"c":141.92,"h":141.94,"l":138.19,"n":79678,"o":138.5,"t":"2026-10-12T04:00:00Z","v":9123735,"vw":141.287529},{"c":141.49,"h":144.045,"l":141.0401,"n":73490,"o":142.8,"t":"2026-10-13T04:00:00Z","v":7501134,"vw":141.805543},{"c":142.83,"h":142.91,"l":141.23,"n":84080,"o":142.03,"t":"2026-10-14T04:00:00Z","v":6886681,"vw":142.466489},{"c":144.58,"h":146.52,"l":143.84,"n":104189,"o":145.29,"t":"2026-10-15T04:00:00Z","v":8961631,"vw":144.737366},{"c":147.33,"h":147.45,"l":145.67,"n":97843,"o":145.98,"t":"2026-10-16T04:00:00Z","v":8515417,"vw":146.993974}],"volatilityBars":[{"c":134.6,"h":134.6,"l":134.6,"n":1,"o":134.6,"t":"2026-10-06T12:30:00Z","v":100,"vw":134.6},{"c":134.45,"h":134.7,"l":134.45,"n":18,"o":134.7,"t":"2026-10-06T13:00:00Z","v":1888,"vw":134.661108},{"c":135.05,"h":135.25,"l":134.73,"n":41,"o":134.73,"t":"2026-10-06T13:15:00Z","v":3008,"vw":135.022815},{"c":135.535,"h":136.19,"l":134.5301,"n":3707,"o":134.94,"t":"2026-10-06T13:30:00Z","v":351099,"vw":135.411545},{"c":135.67,"h":136.04,"l":135.3908,"n":3846,"o":135.54,"t":"2026-10-06T13:45:00Z","v":231946,"vw":135.760588},{"c":135.915,"h":136.25,"l":135.54,"n":3734,"o":135.67,"t":"2026-10-06T14:00:00Z","v":227594,"vw":135.950749},{"c":136.01,"h":136.44,"l":135.79,"n":4168,"o":135.915,"t":"2026-10-06T14:15:00Z","v":285812,"vw":136.115129},{"c":136.835,"h":136.89,"l":136.01,"n":4599,"o":136.01,"t":"2026-10-06T14:30:00Z","v":254136,"vw":136.699778},{"c":136.83,"h":137.05,"l":136.685,"n":3534,"o":136.84,"t":"2026-10-06T14:45:00Z","v":197939,"vw":136.849628},{"c":136.55,"h":136.93,"l":136.47,"n":3790,"o":136.85,"t":"2026-10-06T15:00:00Z","v":230169,"vw":136.654497},{"c":136.905,"h":136.995,"l":136.4779,"n":3332,"o":136.56,"t":"2026-10-06T15:15:00Z","v":206466,"vw":136.719172},{"c":137.06,"h":137.08,"l":136.8032,"n":2647,"o":136.905,"t":"2026-10-06T15:30:00Z","v":142063,"vw":136.940716},{"c":136.805,"h":137.08,"l":136.76,"n":2896,"o":137.06,"t":"2026-10-06T15:45:00Z","v":176825,"vw":136.903224},{"c":136.49,"h":136.82,"l":136.225,"n":3260,"o":136.82,"t":"2026-10-06T16:00:00Z","v":261146,"vw":136.571983},{"c":136.31,"h":136.4631,"l":136.2003,"n":2097,"o":136.44,"t":"2026-10-06T16:15:00Z","v":101245,"vw":136.299189},{"c":136.34,"h":136.44,"l":136.17,"n":2247,"o":136.29,"t":"2026-10-06T16:30:00Z","v":119127,"vw":136.313873},{"c":136.06,"h":136.38,"l":136.035,"n":1930,"o":136.36,"t":"2026-10-06T16:45:00Z","v":95528,"vw":136.264817},{"c":136.35,"h":136.39,"l":136.09,"n":2216,"o":136.09,"t":"2026-10-06T17:00:00Z","v":125924,"vw":136.259347},{"c":136.085,"h":136.38,"l":136.045,"n":2732,"o":136.36,"t":"2026-10-06T17:15:00Z","v":242315,"vw":136.198641},{"c":135.82,"h":136.19,"l":135.81,"n":3156,"o":136.07,"t":"2026-10-06T17:30:00Z","v":284143,"vw":136.048064},{"c":135.75,"h":135.89,"l":135.7,"n":2510,"o":135.855,"t":"2026-10-06T17:45:00Z","v":156607,"vw":135.800988},{"c":135.7,"h":135.83,"l":135.57,"n":2479,"o":135.75,"t":"2026-10-06T18:00:00Z","v":148663,"vw":135.695076},{"c":135.795,"h":135.92,"l":135.655,"n":2562,"o":135.73,"t":"2026-10-06T18:15:00Z","v":145638,"vw":135.769664},{"c":135.78,"h":135.885,"l":135.68,"n":2184,"o":135.795,"t":"2026-10-06T18:30:00Z","v":123195,"vw":135.770088},{"c":136.02,"h":136.065,"l":135.6676,"n":2768,"o":135.77,"t":"2026-10-06T18:45:00Z","v":157699,"vw":135.955024},{"c":135.98,"h":136.1,"l":135.93,"n":3107,"o":136.02,"t":"2026-10-06T19:00:00Z","v":185829,"vw":136.005925},{"c":136.0122,"h":136.18,"l":135.9,"n":4259,"o":136,"t":"2026-10-06T19:15:00Z","v":296396,"vw":136.059934},{"c":136.69,"h":136.78,"l":136,"n":5019,"o":136.025,"t":"2026-10-06T19:30:00Z","v":371676,"vw":136.387677},{"c":137.04,"h":137.24,"l":136.59,"n":14344,"o":136.69,"t":"2026-10-06T19:45:00Z","v":1150482,"vw":137.051452},{"c":136.97,"h":137.03,"l":136.88,"n":143,"o":137.03,"t":"2026-10-06T20:00:00Z","v":2000457,"vw":137.02997},{"c":136.97,"h":136.97,"l":136.97,"n":2,"o":136.97,"t":"2026-10-06T20:15:00Z","v":212,"vw":136.97},{"c":136.28,"h":137.03,"l":136.28,"n":5,"o":136.76,"t":"2026-10-06T20:45:00Z","v":66177,"vw":137.018768},{"c":137,"h":137,"l":136.98,"n":13,"o":136.98,"t":"2026-10-06T21:15:00Z","v":2176,"vw":136.997571},{"c":136.9324,"h":136.9324,"l":136.9324,"n":2,"o":136.9324,"t":"2026-10-06T21:30:00Z","v":210,"vw":136.9324},{"c":137.03,"h":137.03,"l":137.03,"n":3,"o":137.03,"t":"2026-10-06T22:00:00Z","v":2000,"vw":137.03},{"c":137.2,"h":137.2,"l":137.2,"n":1,"o":137.2,"t":"2026-10-06T23:15:00Z","v":100,"vw":137.2},{"c":137,"h":137,"l":137,"n":1,"o":137,"t":"2026-10-07T08:00:00Z","v":1400,"vw":137},{"c":137.05,"h":137.05,"l":137.05,"n":1,"o":137.05,"t":"2026-10-07T10:30:00Z","v":168,"vw":137.05},{"c":137,"h":137.08,"l":137,"n":16,"o":137.08,"t":"2026-10-07T11:00:00Z","v":1005,"vw":137.028034},{"c":137.54,"h":137.54,"l":137.54,"n":1,"o":137.54,"t":"2026-10-07T11:15:00Z","v":100,"vw":137.54},{"c":137.55,"h":137.55,"l":137.55,"n":6,"o":137.55,"t":"2026-10-07T11:30:00Z","v":261,"vw":137.55},{"c":137.41,"h":137.41,"l":137.41,"n":1,"o":137.41,"t":"2026-10-07T11:45:00Z","v":176,"vw":137.41},{"c":137.4,"h":137.4,"l":137.27,"n":11,"o":137.3,"t":"2026-10-07T12:15:00Z","v":496073,"vw":137.308122},{"c":137.5,"h":137.5,"l":136.7837,"n":2,"o":136.7837,"t":"2026-10-07T12:30:00Z","v":300,"vw":137.022467},{"c":136.95,"h":136.95,"l":136.95,"n":1,"o":136.95,"t":"2026-10-07T12:45:00Z","v":135,"vw":136.95},{"c":137.8,"h":137.8,"l":137.5691,"n":50,"o":137.5691,"t":"2026-10-07T13:15:00Z","v":903,"vw":137.719124},{"c":138.43,"h":138.6,"l":137.32,"n":4032,"o":137.44,"t":"2026-10-07T13:30:00Z","v":440752,"vw":138.019192},{"c":138.025,"h":138.86,"l":137.955,"n":4837,"o":138.4,"t":"2026-10-07T13:45:00Z","v":339402,"vw":138.398715},{"c":138.21,"h":138.53,"l":138,"n":5601,"o":138.025,"t":"2026-10-07T14:00:00Z","v":445755,"vw":138.267271},{"c":138.7032,"h":138.81,"l":138.165,"n":3543,"o":138.21,"t":"2026-10-07T14:15:00Z","v":192690,"vw":138.474116},{"c":138.235,"h":138.95,"l":138.19,"n":3894,"o":138.725,"t":"2026-10-07T14:30:00Z","v":223274,"vw":138.631772},{"c":138.45,"h":138.54,"l":138.15,"n":4673,"o":138.21,"t":"2026-10-07T14:45:00Z","v":290894,"vw":138.325965},{"c":138.78,"h":138.85,"l":138.445,"n":3238,"o":138.445,"t":"2026-10-07T15:00:00Z","v":180549,"vw":138.654976},{"c":138.95,"h":139.03,"l":138.62,"n":3742,"o":138.775,"t":"2026-10-07T15:15:00Z","v":204851,"vw":138.855637},{"c":139.32,"h":139.39,"l":138.86,"n":4569,"o":138.955,"t":"2026-10-07T15:30:00Z","v":254241,"vw":139.162314},{"c":139.04,"h":139.35,"l":138.985,"n":3059,"o":139.32,"t":"2026-10-07T15:45:00Z","v":163034,"vw":139.092084},{"c":138.865,"h":139.1,"l":138.67,"n":2997,"o":139.07,"t":"2026-10-07T16:00:00Z","v":192736,"vw":138.839848},{"c":139.075,"h":139.09,"l":138.86,"n":2458,"o":138.86,"t":"2026-10-07T16:15:00Z","v":124993,"vw":138.964942},{"c":138.92,"h":139.1,"l":138.81,"n":2676,"o":139.09,"t":"2026-10-07T16:30:00Z","v":173114,"vw":138.927387},{"c":139.055,"h":139.14,"l":138.92,"n":2647,"o":138.94,"t":"2026-10-07T16:45:00Z","v":175209,"vw":139.04369},{"c":139.26,"h":139.26,"l":139.005,"n":3145,"o":139.055,"t":"2026-10-07T17:00:00Z","v":191063,"vw":139.126192},{"c":139.27,"h":139.3,"l":139.08,"n":3046,"o":139.26,"t":"2026-10-07T17:15:00Z","v":177169,"vw":139.210079},{"c":139.55,"h":139.565,"l":139.245,"n":3376,"o":139.27,"t":"2026-10-07T17:30:00Z","v":214355,"vw":139.406737},{"c":139.45,"h":139.62,"l":139.395,"n":2869,"o":139.55,"t":"2026-10-07T17:45:00Z","v":147070,"vw":139.492758},{"c":139.27,"h":139.45,"l":139.09,"n":3495,"o":139.45,"t":"2026-10-07T18:00:00Z","v":187714,"vw":139.229154},{"c":139.385,"h":139.51,"l":139.27,"n":3841,"o":139.27,"t":"2026-10-07T18:15:00Z","v":206738,"vw":139.378333},{"c":139.35,"h":139.43,"l":139.275,"n":2869,"o":139.39,"t":"2026-10-07T18:30:00Z","v":138605,"vw":139.340633},{"c":139.185,"h":139.38,"l":139.09,"n":3253,"o":139.345,"t":"2026-10-07T18:45:00Z","v":174425,"vw":139.227051},{"c":138.97,"h":139.23,"l":138.915,"n":3499,"o":139.17,"t":"2026-10-07T19:00:00Z","v":208539,"vw":139.10911},{"c":138.69,"h":139.08,"l":138.64,"n":4107,"o":138.975,"t":"2026-10-07T19:15:00Z","v":240494,"vw":138.938675},{"c":138.36,"h":138.775,"l":138.36,"n":4709,"o":138.68,"t":"2026-10-07T19:30:00Z","v":289094,"vw":138.575374},{"c":138.8,"h":138.86,"l":138.25,"n":14598,"o":138.36,"t":"2026-10-07T19:45:00Z","v":1313661,"vw":138.529192},{"c":138.8,"h":138.8,"l":138.8,"n":123,"o":138.8,"t":"2026-10-07T20:00:00Z","v":2155159,"vw":138.8},{"c":138.8,"h":138.8,"l":138.8,"n":1,"o":138.8,"t":"2026-10-07T20:15:00Z","v":20124,"vw":138.8},{"c":138.8,"h":138.8,"l":138.8,"n":42,"o":138.8,"t":"2026-10-07T21:15:00Z","v":267,"vw":138.8},{"c":138.8,"h":138.8,"l":138.7997,"n":18,"o":138.8,"t":"2026-10-07T21:45:00Z","v":852,"vw":138.799915},{"c":138.8,"h":138.8,"l":138.79,"n":14,"o":138.79,"t":"2026-10-07T22:00:00Z","v":986,"vw":138.795622},{"c":138.8,"h":138.8,"l":138.75,"n":6,"o":138.75,"t":"2026-10-07T22:30:00Z","v":462,"vw":138.776077},{"c":138.8,"h":138.8,"l":138.8,"n":1,"o":138.8,"t":"2026-10-07T22:45:00Z","v":175,"vw":138.8},{"c":138.75,"h":138.75,"l":138.75,"n":1,"o":138.75,"t":"2026-10-07T23:00:00Z","v":100,"vw":138.75},{"c":138.65,"h":138.65,"l":138.63,"n":3,"o":138.6337,"t":"2026-10-07T23:30:00Z","v":347,"vw":138.637331},{"c":138.78,"h":138.78,"l":138.78,"n":11,"o":138.78,"t":"2026-10-08T08:45:00Z","v":267,"vw":138.78},{"c":138.21,"h":138.21,"l":138.21,"n":1,"o":138.21,"t":"2026-10-08T10:30:00Z","v":200,"vw":138.21},{"c":138.4797,"h":138.74,"l":138.4797,"n":5,"o":138.74,"t":"2026-10-08T11:00:00Z","v":352,"vw":138.60985},{"c":138.75,"h":138.75,"l":138.21,"n":10,"o":138.21,"t":"2026-10-08T12:00:00Z","v":1542,"vw":138.368992},{"c":139.63,"h":139.63,"l":139.63,"n":1,"o":139.63,"t":"2026-10-08T12:15:00Z","v":100,"vw":139.63},{"c":139.01,"h":139.01,"l":138.94,"n":36,"o":138.98,"t":"2026-10-08T12:30:00Z","v":13671,"vw":138.997382},{"c":138.85,"h":138.85,"l":138.85,"n":4,"o":138.85,"t":"2026-10-08T13:00:00Z","v":383,"vw":138.85},{"c":137.14,"h":138.42,"l":136.52,"n":3721,"o":138.41,"t":"2026-10-08T13:30:00Z","v":322704,"vw":137.658646},{"c":137.76,"h":137.8742,"l":136.92,"n":3309,"o":137.14,"t":"2026-10-08T13:45:00Z","v":228086,"vw":137.391945},{"c":137.52,"h":137.855,"l":137.3,"n":3351,"o":137.76,"t":"2026-10-08T14:00:00Z","v":191393,"vw":137.548557},{"c":137.3,"h":137.57,"l":137.188,"n":2546,"o":137.49,"t":"2026-10-08T14:15:00Z","v":130425,"vw":137.387705},{"c":137.74,"h":137.9999,"l":137.27,"n":3150,"o":137.3,"t":"2026-10-08T14:30:00Z","v":242163,"vw":137.645101},{"c":137.755,"h":137.91,"l":137.64,"n":2548,"o":137.765,"t":"2026-10-08T14:45:00Z","v":126875,"vw":137.774925},{"c":137.435,"h":138.12,"l":137.435,"n":2796,"o":137.755,"t":"2026-10-08T15:00:00Z","v":154235,"vw":137.84368},{"c":137.505,"h":137.55,"l":137.215,"n":2078,"o":137.445,"t":"2026-10-08T15:15:00Z","v":94804,"vw":137.370978},{"c":137.64,"h":137.81,"l":137.5,"n":2245,"o":137.51,"t":"2026-10-08T15:30:00Z","v":116662,"vw":137.700799},{"c":137.5275,"h":137.69,"l":137.18,"n":3923,"o":137.67,"t":"2026-10-08T15:45:00Z","v":371125,"vw":137.42683},{"c":137.55,"h":137.725,"l":137.415,"n":2843,"o":137.5,"t":"2026-10-08T16:00:00Z","v":205184,"vw":137.54401},{"c":137.69,"h":137.955,"l":137.55,"n":3159,"o":137.55,"t":"2026-10-08T16:15:00Z","v":184022,"vw":137.705716},{"c":137.83,"h":137.93,"l":137.59,"n":2327,"o":137.685,"t":"2026-10-08T16:30:00Z","v":136315,"vw":137.733416},{"c":138.55,"h":138.64,"l":137.765,"n":3453,"o":137.8428,"t":"2026-10-08T16:45:00Z","v":252762,"vw":138.173022},{"c":138.8,"h":138.9,"l":138.2901,"n":4377,"o":138.495,"t":"2026-10-08T17:00:00Z","v":346213,"vw":138.560077},{"c":138.92,"h":139,"l":138.74,"n":3024,"o":138.805,"t":"2026-10-08T17:15:00Z","v":140350,"vw":138.880033},{"c":138.81,"h":138.965,"l":138.44,"n":2911,"o":138.93,"t":"2026-10-08T17:30:00Z","v":151081,"vw":138.717257},{"c":138.76,"h":138.88,"l":138.48,"n":2687,"o":138.83,"t":"2026-10-08T17:45:00Z","v":155078,"vw":138.668183},{"c":139.09,"h":139.15,"l":138.71,"n":3172,"o":138.76,"t":"2026-10-08T18:00:00Z","v":171626,"vw":138.929785},{"c":138.63,"h":139.12,"l":138.545,"n":3271,"o":139.11,"t":"2026-10-08T18:15:00Z","v":192004,"vw":138.763487},{"c":138.925,"h":138.945,"l":138.42,"n":2634,"o":138.63,"t":"2026-10-08T18:30:00Z","v":150801,"vw":138.716096},{"c":138.815,"h":139.01,"l":138.78,"n":2680,"o":138.92,"t":"2026-10-08T18:45:00Z","v":127772,"vw":138.897891},{"c":138.995,"h":139.07,"l":138.73,"n":3331,"o":138.82,"t":"2026-10-08T19:00:00Z","v":148483,"vw":138.870497},{"c":138.77,"h":139.07,"l":138.71,"n":3904,"o":138.985,"t":"2026-10-08T19:15:00Z","v":240051,"vw":138.895632},{"c":138.77,"h":139.04,"l":138.61,"n":4877,"o":138.78,"t":"2026-10-08T19:30:00Z","v":272248,"vw":138.821123},{"c":138.712,"h":138.87,"l":138.52,"n":11242,"o":138.755,"t":"2026-10-08T19:45:00Z","v":837429,"vw":138.709348},{"c":138.75,"h":138.75,"l":136.4,"n":125,"o":138.72,"t":"2026-10-08T20:00:00Z","v":1885414,"vw":138.749754},{"c":138.68,"h":138.68,"l":138.67,"n":4,"o":138.67,"t":"2026-10-08T21:15:00Z","v":202,"vw":138.675},{"c":138.22,"h":138.22,"l":138.22,"n":1,"o":138.22,"t":"2026-10-09T09:00:00Z","v":100,"vw":138.22},{"c":138.3879,"h":138.3879,"l":138.3879,"n":1,"o":138.3879,"t":"2026-10-09T12:45:00Z","v":160,"vw":138.3879},{"c":138.97,"h":138.97,"l":138.97,"n":1,"o":138.97,"t":"2026-10-09T13:15:00Z","v":100,"vw":138.97},{"c":137.92,"h":138.775,"l":137.78,"n":2624,"o":138.43,"t":"2026-10-09T13:30:00Z","v":272233,"vw":138.323295},{"c":137.325,"h":138.1,"l":137.25,"n":2666,"o":137.99,"t":"2026-10-09T13:45:00Z","v":141623,"vw":137.726674},{"c":137.555,"h":137.69,"l":137.16,"n":2900,"o":137.325,"t":"2026-10-09T14:00:00Z","v":166813,"vw":137.392836},{"c":137.84,"h":138.01,"l":137.56,"n":2249,"o":137.56,"t":"2026-10-09T14:15:00Z","v":120553,"vw":137.84654},{"c":138.17,"h":138.26,"l":137.7,"n":2343,"o":137.865,"t":"2026-10-09T14:30:00Z","v":115515,"vw":137.892095},{"c":137.855,"h":138.25,"l":137.8,"n":1860,"o":138.215,"t":"2026-10-09T14:45:00Z","v":88796,"vw":138.072064},{"c":138.359,"h":138.375,"l":137.75,"n":2324,"o":137.875,"t":"2026-10-09T15:00:00Z","v":137001,"vw":137.964248},{"c":138.5,"h":138.56,"l":138.17,"n":2094,"o":138.355,"t":"2026-10-09T15:15:00Z","v":126311,"vw":138.425585},{"c":138.4917,"h":138.58,"l":138.3,"n":1696,"o":138.5,"t":"2026-10-09T15:30:00Z","v":89548,"vw":138.425707},{"c":138.69,"h":138.705,"l":138.375,"n":2026,"o":138.4801,"t":"2026-10-09T15:45:00Z","v":92127,"vw":138.560851},{"c":138.615,"h":138.7,"l":138.46,"n":1619,"o":138.69,"t":"2026-10-09T16:00:00Z","v":75211,"vw":138.567504},{"c":138.765,"h":138.82,"l":138.59,"n":1712,"o":138.63,"t":"2026-10-09T16:15:00Z","v":87292,"vw":138.709562},{"c":138.86,"h":138.885,"l":138.68,"n":1422,"o":138.78,"t":"2026-10-09T16:30:00Z","v":58067,"vw":138.788797},{"c":139.275,"h":139.355,"l":138.85,"n":2201,"o":138.86,"t":"2026-10-09T16:45:00Z","v":135480,"vw":139.146431},{"c":139.34,"h":139.385,"l":139.22,"n":2031,"o":139.275,"t":"2026-10-09T17:00:00Z","v":112217,"vw":139.304396},{"c":138.99,"h":139.3499,"l":138.89,"n":1782,"o":139.3499,"t":"2026-10-09T17:15:00Z","v":80804,"vw":139.057294},{"c":139.235,"h":139.245,"l":138.99,"n":1729,"o":138.99,"t":"2026-10-09T17:30:00Z","v":79261,"vw":139.117666},{"c":139.045,"h":139.235,"l":138.9,"n":1783,"o":139.235,"t":"2026-10-09T17:45:00Z","v":93250,"vw":139.01656},{"c":138.99,"h":139.05,"l":138.82,"n":1981,"o":139.03,"t":"2026-10-09T18:00:00Z","v":113868,"vw":138.947449},{"c":139.04,"h":139.05,"l":138.945,"n":1565,"o":138.99,"t":"2026-10-09T18:15:00Z","v":75236,"vw":139.014757},{"c":139.115,"h":139.18,"l":139.0027,"n":1672,"o":139.06,"t":"2026-10-09T18:30:00Z","v":74155,"vw":139.098477},{"c":139.08,"h":139.18,"l":139.03,"n":1858,"o":139.115,"t":"2026-10-09T18:45:00Z","v":80079,"vw":139.095671},{"c":139.305,"h":139.36,"l":139.075,"n":2760,"o":139.0899,"t":"2026-10-09T19:00:00Z","v":162613,"vw":139.209533},{"c":139.15,"h":139.46,"l":139,"n":3130,"o":139.3,"t":"2026-10-09T19:15:00Z","v":199815,"vw":139.278614},{"c":139.19,"h":139.24,"l":139.02,"n":3450,"o":139.11,"t":"2026-10-09T19:30:00Z","v":175522,"vw":139.146017},{"c":138.755,"h":139.215,"l":138.72,"n":8063,"o":139.195,"t":"2026-10-09T19:45:00Z","v":446462,"vw":138.949885},{"c":138.76,"h":138.76,"l":138.76,"n":129,"o":138.76,"t":"2026-10-09T20:00:00Z","v":917843,"vw":138.76},{"c":139.1,"h":139.1,"l":139.1,"n":11,"o":139.1,"t":"2026-10-09T22:45:00Z","v":223,"vw":139.1},{"c":138.1972,"h":139,"l":138.1972,"n":3,"o":139,"t":"2026-10-12T12:15:00Z","v":220,"vw":138.617714},{"c":138.1706,"h":138.1706,"l":138.1706,"n":2,"o":138.1706,"t":"2026-10-12T13:00:00Z","v":105,"vw":138.1706},{"c":138.51,"h":139.16,"l":138.19,"n":2140,"o":138.5,"t":"2026-10-12T13:30:00Z","v":182147,"vw":138.638456},{"c":139.474,"h":139.48,"l":138.43,"n":1553,"o":138.442,"t":"2026-10-12T13:45:00Z","v":115214,"vw":138.955923},{"c":140.25,"h":140.41,"l":139.345,"n":3081,"o":139.4179,"t":"2026-10-12T14:00:00Z","v":201893,"vw":140.023374},{"c":140.595,"h":140.7,"l":140.1685,"n":2684,"o":140.22,"t":"2026-10-12T14:15:00Z","v":164688,"vw":140.515953},{"c":140.93,"h":141,"l":140.58,"n":2747,"o":140.59,"t":"2026-10-12T14:30:00Z","v":141240,"vw":140.844525},{"c":141,"h":141.04,"l":140.69,"n":2961,"o":140.935,"t":"2026-10-12T14:45:00Z","v":174049,"vw":140.904574},{"c":141.015,"h":141.03,"l":140.72,"n":2710,"o":140.98,"t":"2026-10-12T15:00:00Z","v":156320,"vw":140.886025},{"c":141.17,"h":141.38,"l":140.76,"n":3119,"o":140.99,"t":"2026-10-12T15:15:00Z","v":226088,"vw":141.098416},{"c":141.23,"h":141.29,"l":141.07,"n":2307,"o":141.17,"t":"2026-10-12T15:30:00Z","v":150203,"vw":141.173876},{"c":140.895,"h":141.23,"l":140.815,"n":2285,"o":141.23,"t":"2026-10-12T15:45:00Z","v":113410,"vw":140.978061},{"c":140.9521,"h":141.07,"l":140.87,"n":1853,"o":140.91,"t":"2026-10-12T16:00:00Z","v":70295,"vw":140.982682},{"c":140.89,"h":141.065,"l":140.755,"n":2371,"o":140.95,"t":"2026-10-12T16:15:00Z","v":111063,"vw":140.962645},{"c":140.66,"h":140.87,"l":140.585,"n":1795,"o":140.87,"t":"2026-10-12T16:30:00Z","v":78262,"vw":140.68316},{"c":141.1,"h":141.11,"l":140.63,"n":2280,"o":140.64,"t":"2026-10-12T16:45:00Z","v":109622,"vw":140.851057},{"c":141.125,"h":141.18,"l":140.97,"n":2196,"o":141.105,"t":"2026-10-12T17:00:00Z","v":110714,"vw":141.068966},{"c":141.18,"h":141.25,"l":141.04,"n":2161,"o":141.125,"t":"2026-10-12T17:15:00Z","v":116455,"vw":141.137287},{"c":141.41,"h":141.48,"l":141.0501,"n":2717,"o":141.17,"t":"2026-10-12T17:30:00Z","v":149544,"vw":141.271733},{"c":141.29,"h":141.43,"l":141.08,"n":2772,"o":141.41,"t":"2026-10-12T17:45:00Z","v":210997,"vw":141.2933},{"c":141.29,"h":141.315,"l":141.07,"n":2485,"o":141.265,"t":"2026-10-12T18:00:00Z","v":149652,"vw":141.173982},{"c":141.34,"h":141.45,"l":141.2,"n":2646,"o":141.29,"t":"2026-10-12T18:15:00Z","v":139529,"vw":141.320966},{"c":141.32,"h":141.45,"l":141.23,"n":3693,"o":141.335,"t":"2026-10-12T18:30:00Z","v":254665,"vw":141.314056},{"c":141.3875,"h":141.46,"l":141.275,"n":2452,"o":141.33,"t":"2026-10-12T18:45:00Z","v":108945,"vw":141.381888},{"c":141.36,"h":141.5,"l":141.2,"n":4398,"o":141.41,"t":"2026-10-12T19:00:00Z","v":303348,"vw":141.328627},{"c":141.32,"h":141.3801,"l":141.22,"n":3886,"o":141.32,"t":"2026-10-12T19:15:00Z","v":214015,"vw":141.309817},{"c":141.45,"h":141.47,"l":141.25,"n":4081,"o":141.31,"t":"2026-10-12T19:30:00Z","v":204423,"vw":141.365085},{"c":141.93,"h":141.93,"l":141.43,"n":11968,"o":141.44,"t":"2026-10-12T19:45:00Z","v":906403,"vw":141.768744},{"c":141.3,"h":142.1271,"l":141.3,"n":128,"o":141.94,"t":"2026-10-12T20:00:00Z","v":4093646,"vw":142.057139},{"c":141.92,"h":141.92,"l":141.7,"n":2,"o":141.7,"t":"2026-10-12T20:30:00Z","v":298,"vw":141.809262},{"c":141.6,"h":141.6,"l":141.6,"n":1,"o":141.6,"t":"2026-10-12T21:45:00Z","v":100,"vw":141.6},{"c":141.86,"h":141.86,"l":141.85,"n":13,"o":141.85,"t":"2026-10-12T22:15:00Z","v":784,"vw":141.855826},{"c":141.92,"h":141.92,"l":141.92,"n":1,"o":141.92,"t":"2026-10-12T22:30:00Z","v":200,"vw":141.92},{"c":141.9,"h":141.9,"l":141.9,"n":1,"o":141.9,"t":"2026-10-12T22:45:00Z","v":125,"vw":141.9},{"c":142.4,"h":142.4,"l":142,"n":15,"o":142.18,"t":"2026-10-13T08:00:00Z","v":449,"vw":142.170588},{"c":142.75,"h":143.4059,"l":142.5,"n":88,"o":142.5,"t":"2026-10-13T11:00:00Z","v":8996,"vw":142.762132},{"c":142.54,"h":143,"l":142.54,"n":37,"o":143,"t":"2026-10-13T11:30:00Z","v":2227,"vw":142.59122},{"c":142.6,"h":142.61,"l":142.6,"n":2,"o":142.61,"t":"2026-10-13T12:00:00Z","v":1100,"vw":142.600909},{"c":141.7923,"h":141.7923,"l":141.7923,"n":1,"o":141.7923,"t":"2026-10-13T12:15:00Z","v":100,"vw":141.7923},{"c":142.51,"h":142.51,"l":142.51,"n":2,"o":142.51,"t":"2026-10-13T12:30:00Z","v":226,"vw":142.51},{"c":142.5,"h":142.5,"l":142.5,"n":1,"o":142.5,"t":"2026-10-13T13:00:00Z","v":500,"vw":142.5},{"c":142.44,"h":142.44,"l":142.44,"n":2,"o":142.44,"t":"2026-10-13T13:15:00Z","v":500,"vw":142.44},{"c":143.06,"h":144.045,"l":142.7,"n":5231,"o":142.8,"t":"2026-10-13T13:30:00Z","v":639169,"vw":143.384188},{"c":142.21,"h":143.11,"l":142.17,"n":3442,"o":143.11,"t":"2026-10-13T13:45:00Z","v":333150,"vw":142.749956},{"c":141.86,"h":142.29,"l":141.53,"n":3312,"o":142.21,"t":"2026-10-13T14:00:00Z","v":272947,"vw":141.773917},{"c":141.88,"h":142.33,"l":141.83,"n":2572,"o":141.865,"t":"2026-10-13T14:15:00Z","v":236103,"vw":142.093875},{"c":141.87,"h":142.41,"l":141.86,"n":2948,"o":141.87,"t":"2026-10-13T14:30:00Z","v":232238,"vw":142.090991},{"c":142.02,"h":142.23,"l":141.735,"n":2502,"o":141.85,"t":"2026-10-13T14:45:00Z","v":206032,"vw":141.968339},{"c":141.4105,"h":141.99,"l":141.4,"n":2403,"o":141.99,"t":"2026-10-13T15:00:00Z","v":184414,"vw":141.764108},{"c":141.535,"h":141.65,"l":141.37,"n":3226,"o":141.43,"t":"2026-10-13T15:15:00Z","v":255620,"vw":141.505371},{"c":141.66,"h":141.725,"l":141.37,"n":2720,"o":141.54,"t":"2026-10-13T15:30:00Z","v":196073,"vw":141.54464},{"c":141.68,"h":141.718,"l":141.49,"n":2273,"o":141.66,"t":"2026-10-13T15:45:00Z","v":153073,"vw":141.606576},{"c":141.54,"h":141.66,"l":141.37,"n":1963,"o":141.66,"t":"2026-10-13T16:00:00Z","v":83916,"vw":141.49932},{"c":141.295,"h":141.5599,"l":141.295,"n":1845,"o":141.54,"t":"2026-10-13T16:15:00Z","v":110323,"vw":141.437793},{"c":141.15,"h":141.3299,"l":141.0401,"n":1764,"o":141.32,"t":"2026-10-13T16:30:00Z","v":119317,"vw":141.151118},{"c":141.25,"h":141.3,"l":141.0675,"n":2377,"o":141.15,"t":"2026-10-13T16:45:00Z","v":145696,"vw":141.169821},{"c":141.27,"h":141.28,"l":141.05,"n":1971,"o":141.25,"t":"2026-10-13T17:00:00Z","v":124166,"vw":141.156378},{"c":141.3588,"h":141.4,"l":141.22,"n":1563,"o":141.275,"t":"2026-10-13T17:15:00Z","v":67233,"vw":141.310384},{"c":141.63,"h":141.73,"l":141.33,"n":2734,"o":141.37,"t":"2026-10-13T17:30:00Z","v":152843,"vw":141.51722},{"c":141.4,"h":141.675,"l":141.39,"n":1998,"o":141.59,"t":"2026-10-13T17:45:00Z","v":113526,"vw":141.552854},{"c":141.44,"h":141.545,"l":141.195,"n":2128,"o":141.37,"t":"2026-10-13T18:00:00Z","v":148183,"vw":141.413237},{"c":141.7,"h":141.715,"l":141.305,"n":2014,"o":141.45,"t":"2026-10-13T18:15:00Z","v":95086,"vw":141.526479},{"c":141.52,"h":141.73,"l":141.4301,"n":1873,"o":141.7,"t":"2026-10-13T18:30:00Z","v":81974,"vw":141.608422},{"c":141.85,"h":141.87,"l":141.53,"n":1990,"o":141.53,"t":"2026-10-13T18:45:00Z","v":87886,"vw":141.712837},{"c":141.985,"h":142.04,"l":141.835,"n":2289,"o":141.85,"t":"2026-10-13T19:00:00Z","v":92551,"vw":141.910221},{"c":141.76,"h":142.08,"l":141.74,"n":2904,"o":141.99,"t":"2026-10-13T19:15:00Z","v":138737,"vw":141.850068},{"c":141.8,"h":141.815,"l":141.58,"n":3496,"o":141.76,"t":"2026-10-13T19:30:00Z","v":175730,"vw":141.723035},{"c":141.54,"h":141.9,"l":141.48,"n":9287,"o":141.78,"t":"2026-10-13T19:45:00Z","v":620189,"vw":141.611465},{"c":141.49,"h":141.55,"l":141.49,"n":126,"o":141.54,"t":"2026-10-13T20:00:00Z","v":2265632,"vw":141.490143},{"c":141.49,"h":141.49,"l":141.49,"n":2,"o":141.49,"t":"2026-10-13T20:30:00Z","v":31065,"vw":141.49},{"c":142,"h":142,"l":142,"n":2,"o":142,"t":"2026-10-13T21:15:00Z","v":23813,"vw":142},{"c":141.1261,"h":141.1261,"l":141.1261,"n":1,"o":141.1261,"t":"2026-10-13T21:30:00Z","v":145,"vw":141.1261},{"c":141.4789,"h":141.4789,"l":141.4789,"n":2,"o":141.4789,"t":"2026-10-13T23:30:00Z","v":502,"vw":141.4789},{"c":141.5,"h":141.5,"l":141.5,"n":2,"o":141.5,"t":"2026-10-14T10:15:00Z","v":160,"vw":141.5},{"c":141.5,"h":141.5,"l":141.5,"n":2,"o":141.5,"t":"2026-10-14T10:30:00Z","v":147,"vw":141.5},{"c":141.78,"h":141.78,"l":141.78,"n":1,"o":141.78,"t":"2026-10-14T11:30:00Z","v":200,"vw":141.78},{"c":141,"h":142.06,"l":141,"n":77,"o":142.06,"t":"2026-10-14T12:30:00Z","v":4886,"vw":141.254355},{"c":141,"h":141,"l":140.99,"n":26,"o":141,"t":"2026-10-14T12:45:00Z","v":3207,"vw":140.999291},{"c":141,"h":141,"l":141,"n":1,"o":141,"t":"2026-10-14T13:00:00Z","v":500,"vw":141},{"c":141.8999,"h":142.47,"l":141.56,"n":2209,"o":142.03,"t":"2026-10-14T13:30:00Z","v":200159,"vw":141.871018},{"c":141.62,"h":141.885,"l":141.3,"n":3196,"o":141.74,"t":"2026-10-14T13:45:00Z","v":215982,"vw":141.535478},{"c":141.5175,"h":141.8,"l":141.48,"n":2470,"o":141.61,"t":"2026-10-14T14:00:00Z","v":112034,"vw":141.639806},{"c":141.37,"h":141.63,"l":141.23,"n":2815,"o":141.55,"t":"2026-10-14T14:15:00Z","v":146553,"vw":141.469851},{"c":141.32,"h":141.55,"l":141.27,"n":2179,"o":141.345,"t":"2026-10-14T14:30:00Z","v":107258,"vw":141.404235},{"c":141.48,"h":141.55,"l":141.23,"n":1995,"o":141.36,"t":"2026-10-14T14:45:00Z","v":84071,"vw":141.397828},{"c":141.98,"h":141.99,"l":141.47,"n":3029,"o":141.5,"t":"2026-10-14T15:00:00Z","v":163372,"vw":141.717986},{"c":141.8375,"h":142.025,"l":141.785,"n":2602,"o":141.955,"t":"2026-10-14T15:15:00Z","v":156090,"vw":141.91736},{"c":142.09,"h":142.13,"l":141.8,"n":2134,"o":141.83,"t":"2026-10-14T15:30:00Z","v":92156,"vw":142.003416},{"c":142.15,"h":142.19,"l":142.02,"n":1915,"o":142.07,"t":"2026-10-14T15:45:00Z","v":85003,"vw":142.11884},{"c":142.33,"h":142.44,"l":142.07,"n":2263,"o":142.14,"t":"2026-10-14T16:00:00Z","v":115124,"vw":142.248937},{"c":142.65,"h":142.71,"l":142.31,"n":2664,"o":142.34,"t":"2026-10-14T16:15:00Z","v":139832,"vw":142.460767},{"c":142.57,"h":142.835,"l":142.54,"n":3027,"o":142.678,"t":"2026-10-14T16:30:00Z","v":206829,"vw":142.709048},{"c":142.76,"h":142.76,"l":142.22,"n":2920,"o":142.57,"t":"2026-10-14T16:45:00Z","v":183027,"vw":142.574162},{"c":142.51,"h":142.765,"l":142.48,"n":2382,"o":142.765,"t":"2026-10-14T17:00:00Z","v":116082,"vw":142.608482},{"c":142.62,"h":142.645,"l":142.495,"n":2317,"o":142.495,"t":"2026-10-14T17:15:00Z","v":98939,"vw":142.571917},{"c":142.5,"h":142.7,"l":142.48,"n":2258,"o":142.6,"t":"2026-10-14T17:30:00Z","v":105211,"vw":142.613318},{"c":142.51,"h":142.63,"l":142.4,"n":2441,"o":142.51,"t":"2026-10-14T17:45:00Z","v":103669,"vw":142.538954},{"c":142.47,"h":142.575,"l":142.3801,"n":2549,"o":142.51,"t":"2026-10-14T18:00:00Z","v":127042,"vw":142.465753},{"c":142.53,"h":142.575,"l":142.3513,"n":2635,"o":142.465,"t":"2026-10-14T18:15:00Z","v":145062,"vw":142.473377},{"c":142.5,"h":142.68,"l":142.47,"n":2860,"o":142.54,"t":"2026-10-14T18:30:00Z","v":187529,"vw":142.596864},{"c":142.36,"h":142.62,"l":142.3,"n":3371,"o":142.505,"t":"2026-10-14T18:45:00Z","v":230471,"vw":142.425193},{"c":142.43,"h":142.51,"l":142.33,"n":3188,"o":142.37,"t":"2026-10-14T19:00:00Z","v":189322,"vw":142.427561},{"c":142.38,"h":142.61,"l":142.25,"n":4590,"o":142.43,"t":"2026-10-14T19:15:00Z","v":292426,"vw":142.428625},{"c":142.445,"h":142.58,"l":142.24,"n":4652,"o":142.38,"t":"2026-10-14T19:30:00Z","v":334536,"vw":142.438873},{"c":142.79,"h":142.91,"l":142.375,"n":14610,"o":142.445,"t":"2026-10-14T19:45:00Z","v":1115899,"vw":142.631312},{"c":142.65,"h":142.83,"l":142.6,"n":103,"o":142.6,"t":"2026-10-14T20:00:00Z","v":1753915,"vw":142.829976},{"c":142.83,"h":142.83,"l":142.83,"n":8,"o":142.83,"t":"2026-10-14T20:15:00Z","v":6718,"vw":142.83},{"c":142.74,"h":142.74,"l":142.54,"n":22,"o":142.56,"t":"2026-10-14T20:45:00Z","v":3240,"vw":142.551453},{"c":142.7252,"h":142.7252,"l":142.7252,"n":1,"o":142.7252,"t":"2026-10-14T21:45:00Z","v":100,"vw":142.7252},{"c":143.65,"h":143.65,"l":143.01,"n":85,"o":143.01,"t":"2026-10-15T08:00:00Z","v":1101,"vw":143.538696},{"c":141,"h":141,"l":141,"n":2,"o":141,"t":"2026-10-15T08:45:00Z","v":110,"vw":141},{"c":143.9,"h":143.9,"l":143.9,"n":6,"o":143.9,"t":"2026-10-15T10:45:00Z","v":171,"vw":143.9},{"c":142.8,"h":142.8,"l":142.8,"n":25,"o":142.8,"t":"2026-10-15T11:00:00Z","v":307,"vw":142.8},{"c":144.06,"h":144.06,"l":144.06,"n":9,"o":144.06,"t":"2026-10-15T12:15:00Z","v":171,"vw":144.06},{"c":144.13,"h":144.13,"l":144.13,"n":13,"o":144.13,"t":"2026-10-15T12:30:00Z","v":180,"vw":144.13},{"c":144.92,"h":144.92,"l":144.7,"n":29,"o":144.7,"t":"2026-10-15T12:45:00Z","v":1198,"vw":144.82075},{"c":144.92,"h":144.92,"l":144.92,"n":3,"o":144.92,"t":"2026-10-15T13:00:00Z","v":103,"vw":144.92},{"c":145.8,"h":146,"l":144.99,"n":117,"o":144.99,"t":"2026-10-15T13:15:00Z","v":7026,"vw":145.217067},{"c":145.175,"h":146.52,"l":145.005,"n":5993,"o":145.29,"t":"2026-10-15T13:30:00Z","v":622657,"vw":145.769928},{"c":145.47,"h":146.12,"l":145.04,"n":4725,"o":145.175,"t":"2026-10-15T13:45:00Z","v":346765,"vw":145.634896},{"c":145.45,"h":145.69,"l":145.1,"n":3899,"o":145.44,"t":"2026-10-15T14:00:00Z","v":279479,"vw":145.408174},{"c":145.72,"h":145.86,"l":145.37,"n":3359,"o":145.4499,"t":"2026-10-15T14:15:00Z","v":219988,"vw":145.603655},{"c":144.99,"h":145.95,"l":144.955,"n":3605,"o":145.75,"t":"2026-10-15T14:30:00Z","v":216134,"vw":145.465751},{"c":145.01,"h":145.125,"l":144.67,"n":3889,"o":144.95,"t":"2026-10-15T14:45:00Z","v":252245,"vw":144.924694},{"c":145.11,"h":145.51,"l":145.01,"n":2994,"o":145.01,"t":"2026-10-15T15:00:00Z","v":183047,"vw":145.240951},{"c":145.16,"h":145.25,"l":144.845,"n":3097,"o":145.09,"t":"2026-10-15T15:15:00Z","v":175318,"vw":145.073781},{"c":144.77,"h":145.31,"l":144.56,"n":2824,"o":145.13,"t":"2026-10-15T15:30:00Z","v":153565,"vw":144.806863},{"c":144.33,"h":144.74,"l":144.215,"n":2901,"o":144.74,"t":"2026-10-15T15:45:00Z","v":165393,"vw":144.511849},{"c":144.02,"h":144.46,"l":143.84,"n":3136,"o":144.36,"t":"2026-10-15T16:00:00Z","v":204863,"vw":144.234879},{"c":144.8,"h":144.86,"l":143.92,"n":4086,"o":144.04,"t":"2026-10-15T16:15:00Z","v":287217,"vw":144.257006},{"c":144.51,"h":144.82,"l":144.49,"n":3123,"o":144.78,"t":"2026-10-15T16:30:00Z","v":169257,"vw":144.628654},{"c":144.52,"h":144.655,"l":144.415,"n":2864,"o":144.51,"t":"2026-10-15T16:45:00Z","v":144552,"vw":144.526598},{"c":144.26,"h":144.58,"l":144.26,"n":3181,"o":144.54,"t":"2026-10-15T17:00:00Z","v":177270,"vw":144.409033},{"c":144.28,"h":144.51,"l":144.245,"n":3515,"o":144.28,"t":"2026-10-15T17:15:00Z","v":575926,"vw":144.387965},{"c":144.355,"h":144.48,"l":144.16,"n":3619,"o":144.28,"t":"2026-10-15T17:30:00Z","v":272546,"vw":144.302923},{"c":144.71,"h":144.76,"l":144.1,"n":3653,"o":144.37,"t":"2026-10-15T17:45:00Z","v":259957,"vw":144.338181},{"c":144.88,"h":144.88,"l":144.605,"n":2937,"o":144.71,"t":"2026-10-15T18:00:00Z","v":176655,"vw":144.703723},{"c":144.43,"h":144.88,"l":144.37,"n":3064,"o":144.865,"t":"2026-10-15T18:15:00Z","v":166460,"vw":144.696579},{"c":144.491,"h":144.71,"l":144.43,"n":3110,"o":144.4436,"t":"2026-10-15T18:30:00Z","v":170312,"vw":144.565845},{"c":144.37,"h":144.5,"l":144.33,"n":2973,"o":144.49,"t":"2026-10-15T18:45:00Z","v":162199,"vw":144.432792},{"c":144.37,"h":144.49,"l":144.281,"n":4302,"o":144.3625,"t":"2026-10-15T19:00:00Z","v":278352,"vw":144.372149},{"c":144.3892,"h":144.4,"l":144.0199,"n":4762,"o":144.37,"t":"2026-10-15T19:15:00Z","v":296558,"vw":144.188737},{"c":144.41,"h":144.43,"l":144.09,"n":5197,"o":144.37,"t":"2026-10-15T19:30:00Z","v":337282,"vw":144.257955},{"c":144.57,"h":144.68,"l":144.1,"n":12325,"o":144.38,"t":"2026-10-15T19:45:00Z","v":932344,"vw":144.436444},{"c":144.63,"h":144.63,"l":144.58,"n":97,"o":144.58,"t":"2026-10-15T20:00:00Z","v":1500138,"vw":144.580003},{"c":144.4653,"h":144.4653,"l":144.4653,"n":1,"o":144.4653,"t":"2026-10-15T20:15:00Z","v":100,"vw":144.4653},{"c":143.5,"h":143.5,"l":143.5,"n":2,"o":143.5,"t":"2026-10-15T20:30:00Z","v":166,"vw":143.5},{"c":144.58,"h":144.58,"l":144.58,"n":1,"o":144.58,"t":"2026-10-15T21:00:00Z","v":566,"vw":144.58},{"c":144.1539,"h":144.1539,"l":144.1539,"n":1,"o":144.1539,"t":"2026-10-15T21:15:00Z","v":100,"vw":144.1539},{"c":144.44,"h":144.44,"l":144.44,"n":1,"o":144.44,"t":"2026-10-15T22:45:00Z","v":100,"vw":144.44},{"c":143.7317,"h":143.7317,"l":143.7317,"n":1,"o":143.7317,"t":"2026-10-15T23:00:00Z","v":210,"vw":143.7317},{"c":144.29,"h":144.29,"l":144.29,"n":66,"o":144.29,"t":"2026-10-15T23:30:00Z","v":392,"vw":144.29},{"c":145,"h":145,"l":145,"n":3,"o":145,"t":"2026-10-16T10:15:00Z","v":116,"vw":145},{"c":145.2,"h":145.2,"l":145,"n":13,"o":145,"t":"2026-10-16T11:00:00Z","v":737,"vw":145.068792},{"c":144.65,"h":144.71,"l":144.65,"n":39,"o":144.71,"t":"2026-10-16T11:15:00Z","v":2705,"vw":144.658718},{"c":144.6,"h":144.74,"l":144.6,"n":28,"o":144.74,"t":"2026-10-16T11:30:00Z","v":1790,"vw":144.642589},{"c":145,"h":145,"l":145,"n":7,"o":145,"t":"2026-10-16T12:00:00Z","v":254,"vw":145},{"c":145.25,"h":145.25,"l":145.25,"n":11,"o":145.25,"t":"2026-10-16T13:00:00Z","v":310,"vw":145.25},{"c":146.34,"h":146.84,"l":145.67,"n":3591,"o":145.98,"t":"2026-10-16T13:30:00Z","v":563095,"vw":146.004515},{"c":147.07,"h":147.21,"l":146.21,"n":3197,"o":146.38,"t":"2026-10-16T13:45:00Z","v":157149,"vw":146.592189},{"c":146.34,"h":147.255,"l":146.315,"n":3174,"o":147.075,"t":"2026-10-16T14:00:00Z","v":153316,"vw":146.71602},{"c":146.44,"h":146.55,"l":146.09,"n":2630,"o":146.35,"t":"2026-10-16T14:15:00Z","v":139722,"vw":146.317974},{"c":146.24,"h":146.63,"l":146.12,"n":2787,"o":146.44,"t":"2026-10-16T14:30:00Z","v":128455,"vw":146.395162},{"c":146.84,"h":146.845,"l":146.24,"n":2410,"o":146.24,"t":"2026-10-16T14:45:00Z","v":95333,"vw":146.560229},{"c":147.075,"h":147.14,"l":146.6101,"n":2617,"o":146.86,"t":"2026-10-16T15:00:00Z","v":101769,"vw":146.903417},{"c":147.3484,"h":147.45,"l":147.05,"n":3202,"o":147.075,"t":"2026-10-16T15:15:00Z","v":828506,"vw":147.280457},{"c":146.945,"h":147.43,"l":146.91,"n":2668,"o":147.3599,"t":"2026-10-16T15:30:00Z","v":143653,"vw":147.25122},{"c":147.085,"h":147.36,"l":146.92,"n":3737,"o":146.945,"t":"2026-10-16T15:45:00Z","v":260049,"vw":147.140532},{"c":147.145,"h":147.15,"l":146.74,"n":3004,"o":147.09,"t":"2026-10-16T16:00:00Z","v":169482,"vw":146.982173},{"c":147.26,"h":147.3,"l":147.125,"n":2703,"o":147.17,"t":"2026-10-16T16:15:00Z","v":154823,"vw":147.225668},{"c":147.06,"h":147.295,"l":146.875,"n":2779,"o":147.22,"t":"2026-10-16T16:30:00Z","v":217740,"vw":147.118688},{"c":147.165,"h":147.22,"l":146.96,"n":2624,"o":147.06,"t":"2026-10-16T16:45:00Z","v":140029,"vw":147.069531},{"c":147.2,"h":147.24,"l":147.02,"n":3042,"o":147.165,"t":"2026-10-16T17:00:00Z","v":133725,"vw":147.133362},{"c":146.95,"h":147.25,"l":146.73,"n":3919,"o":147.15,"t":"2026-10-16T17:15:00Z","v":240960,"vw":146.922522},{"c":146.88,"h":147.13,"l":146.85,"n":3277,"o":146.94,"t":"2026-10-16T17:30:00Z","v":203949,"vw":147.001927},{"c":147.01,"h":147.21,"l":146.825,"n":2891,"o":146.88,"t":"2026-10-16T17:45:00Z","v":153469,"vw":147.095269},{"c":146.99,"h":147.085,"l":146.805,"n":3169,"o":146.98,"t":"2026-10-16T18:00:00Z","v":151158,"vw":146.954204},{"c":147.01,"h":147.18,"l":146.88,"n":3405,"o":146.99,"t":"2026-10-16T18:15:00Z","v":187075,"vw":147.030876},{"c":147.04,"h":147.17,"l":146.91,"n":3530,"o":147.025,"t":"2026-10-16T18:30:00Z","v":176507,"vw":147.047996},{"c":147.09,"h":147.14,"l":146.96,"n":4464,"o":147.04,"t":"2026-10-16T18:45:00Z","v":251625,"vw":147.060549},{"c":146.98,"h":147.16,"l":146.8401,"n":4565,"o":147.08,"t":"2026-10-16T19:00:00Z","v":253534,"vw":147.025537},{"c":146.6051,"h":147.05,"l":146.57,"n":5073,"o":146.98,"t":"2026-10-16T19:15:00Z","v":295310,"vw":146.847668},{"c":146.765,"h":147.02,"l":146.58,"n":5650,"o":146.63,"t":"2026-10-16T19:30:00Z","v":325344,"vw":146.796599},{"c":147.32,"h":147.43,"l":146.775,"n":13126,"o":146.78,"t":"2026-10-16T19:45:00Z","v":996395,"vw":147.190295},{"c":147,"h":147.33,"l":147,"n":127,"o":147.33,"t":"2026-10-16T20:00:00Z","v":1844782,"vw":147.329966},{"c":147,"h":147.33,"l":146.98,"n":8,"o":146.98,"t":"2026-10-16T20:15:00Z","v":1598,"vw":147.202774},{"c":147.33,"h":147.33,"l":146.85,"n":9,"o":146.85,"t":"2026-10-16T20:30:00Z","v":1390,"vw":147.292617},{"c":146.9,"h":147.04,"l":146.9,"n":27,"o":147.04,"t":"2026-10-16T20:45:00Z","v":856,"vw":146.955},{"c":146.95,"h":146.95,"l":146.92,"n":11,"o":146.95,"t":"2026-10-16T21:00:00Z","v":1870,"vw":146.947222},{"c":146.5,"h":146.97,"l":146.5,"n":6,"o":146.95,"t":"2026-10-16T21:15:00Z","v":480,"vw":146.806667},{"c":146.3,"h":146.3,"l":146.3,"n":1,"o":146.3,"t":"2026-10-16T21:45:00Z","v":250,"vw":146.3},{"c":147,"h":147,"l":147,"n":2,"o":147,"t":"2026-10-16T22:00:00Z","v":199,"vw":147}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":184.3573644784793,"iv":1.2017819034355037,"gamma":0.00723409533510536,"theta":-0.3103312426262053,"vega":0.035473366789731835,"rho":0.002550032891471527,"breakevenPct":26.144465631618555},{"delta":0.15,"premium":1.075,"strike":163.75497175539851,"iv":0.7160766000162793,"gamma":0.01615781323088796,"theta":-0.246717161691839,"vega":0.047119585973849784,"rho":0.003909246816046604,"breakevenPct":12.129232486665648},{"delta":0.2,"premium":0.9363966009680429,"strike":157.54987860600153,"iv":0.49954884512794445,"gamma":0.039412233386255366,"theta":-0.18928716219500577,"vega":0.05569430846551226,"rho":0.005241284530331711,"breakevenPct":7.813792657802426},{"delta":0.25,"premium":0.7804994026140288,"strike":151.9821215219296,"iv":0.29435058175925377,"gamma":0.06425571908960687,"theta":-0.1308895499568009,"vega":0.06403183909566547,"rho":0.006570603071235538,"breakevenPct":3.9201502888051882},{"delta":0.3,"premium":0.8571338383838384,"strike":149.59343434343435,"iv":0.2229669191919192,"gamma":0.07610858585858586,"theta":-0.1167270202020202,"vega":0.07033383838383839,"rho":0.007909640176355313,"breakevenPct":2.3473252937538662},{"delta":0.35,"premium":1.064354066985646,"strike":148.9641148325359,"iv":0.22551124401913875,"gamma":0.08064354066985646,"theta":-0.12678397129186605,"vega":0.07537224880382776,"rho":0.0092541578861249,"breakevenPct":2.0601829248445864},{"delta":0.4,"premium":1.3035885167464116,"strike":148.36602870813397,"iv":0.2273653110047847,"gamma":0.08303588516746412,"theta":-0.13318349282296651,"vega":0.07824306220095695,"rho":0.010600371209289585,"breakevenPct":1.8160661393744078},{"delta":0.45,"premium":1.5639835487661575,"strike":147.77203290246769,"iv":0.22961703877790834,"gamma":0.08436321974148062,"theta":-0.13849059929494711,"vega":0.08027356051703878,"rho":0.011945923820901342,"breakevenPct":1.5891268375740348},{"delta":0.5,"premium":1.8577555816686249,"strike":147.18448883666275,"iv":0.23249600470035253,"gamma":0.08401069330199765,"theta":-0.1420746180963572,"vega":0.08097861339600469,"rho":0.0132904342792389,"breakevenPct":1.3892819172322204},{"delta":0.55,"premium":2.2193153266331658,"strike":146.56909547738692,"iv":0.23779522613065326,"gamma":0.08140075376884423,"theta":-0.1445358040201005,"vega":0.08020891959798995,"rho":0.014630753923287977,"breakevenPct":1.2166059891293124},{"delta":0.6,"premium":2.608571428571428,"strike":145.94161490683229,"iv":0.24323801242236026,"gamma":0.0778839751552795,"theta":-0.14560521739130436,"vega":0.07856720496894411,"rho":0.015968971154798624,"breakevenPct":1.0545485274855215},{"delta":0.65,"premium":2.965714285714286,"strike":145.32049689440993,"iv":0.23938708074534162,"gamma":0.07558583850931677,"theta":-0.13821391304347824,"vega":0.07502683229813664,"rho":0.017305413319328455,"breakevenPct":0.8749735919212406},{"delta":0.7,"premium":3.38626220362622,"strike":144.66248256624826,"iv":0.23736624825662483,"gamma":0.07159860529986053,"theta":-0.1300797768479777,"vega":0.07043235704323571,"rho":0.018635472026447518,"breakevenPct":0.7134318162411422},{"delta":0.75,"premium":3.865463917525773,"strike":143.9742268041237,"iv":0.23646237113402066,"gamma":0.06587319587628868,"theta":-0.12062835051546394,"vega":0.06457731958762887,"rho":0.019960018016127495,"breakevenPct":0.5712181779928429},{"delta":0.8,"premium":4.174742268041237,"strike":143.45876288659792,"iv":0.219709793814433,"gamma":0.061337113402061855,"theta":-0.10119536082474226,"vega":0.05612371134020618,"rho":0.021309126953917637,"breakevenPct":0.4309558875096371},{"delta":0.85,"premium":4.568421052631578,"strike":142.8684210526316,"iv":0.2060236842105263,"gamma":0.055576315789473696,"theta":-0.08250526315789475,"vega":0.04736315789473685,"rho":0.02264539019667147,"breakevenPct":0.29717150017901184},{"delta":0.9,"premium":7.121333333333332,"strike":140.25333333333333,"iv":0.2735799999999999,"gamma":0.03163733333333334,"theta":-0.08345333333333331,"vega":0.035686666666666665,"rho":0.023623429050800056,"breakevenPct":0.2548752834467168}],"put":[{"delta":0.1,"premium":1.075,"strike":123.43051855542245,"iv":1.0561886331619825,"gamma":0.008223346731503227,"theta":-0.269423770575336,"vega":0.0354755465305068,"rho":-0.0030104505909436256,"breakevenPct":16.764953363658197},{"delta":0.15,"premium":0.3424145299145299,"strike":142.6965811965812,"iv":0.2145136752136752,"gamma":0.053689316239316234,"theta":-0.0700551282051282,"vega":0.04738290598290598,"rho":-0.004351309660659812,"breakevenPct":3.1604308390022626},{"delta":0.2,"premium":0.5173913043478262,"strike":143.47826086956522,"iv":0.21796521739130437,"gamma":0.06203478260869565,"theta":-0.08504782608695653,"vega":0.05621739130434782,"rho":-0.005803110784231552,"breakevenPct":2.7477077787636737},{"delta":0.25,"premium":0.7115942028985507,"strike":144.0463768115942,"iv":0.23052173913043478,"gamma":0.06768695652173913,"theta":-0.10233130434782609,"vega":0.06458028985507246,"rho":-0.007251305744376619,"breakevenPct":2.49334516415261},{"delta":0.3,"premium":0.8927536231884057,"strike":144.77101449275364,"iv":0.22617391304347825,"gamma":0.07529565217391304,"theta":-0.1090704347826087,"vega":0.0705223188405797,"rho":-0.00870413599702355,"breakevenPct":2.1236320615202526},{"delta":0.35,"premium":1.0718264248704663,"strike":145.44300518134716,"iv":0.21957253886010364,"gamma":0.08257305699481865,"theta":-0.11190880829015544,"vega":0.07501373056994819,"rho":-0.010158579745321292,"breakevenPct":1.788313771104291},{"delta":0.4,"premium":1.2614983534577389,"strike":146.0768386388584,"iv":0.21323819978046102,"gamma":0.08884599341383095,"theta":-0.11316114160263446,"vega":0.07851514818880351,"rho":-0.011613279378148829,"breakevenPct":1.4861630711560103},{"delta":0.45,"premium":1.5222008781558727,"strike":146.62568605927552,"iv":0.2149396267837541,"gamma":0.08988880351262349,"theta":-0.11574072447859494,"vega":0.08005192096597147,"rho":-0.01306497188835464,"breakevenPct":1.2901461352927497},{"delta":0.5,"premium":1.775634249471459,"strike":147.16807610993658,"iv":0.21418393234672303,"gamma":0.0911546511627907,"theta":-0.11575200845665962,"vega":0.08084788583509514,"rho":-0.01451633369976232,"breakevenPct":1.0935769656699832},{"delta":0.55,"premium":2.0134778012684995,"strike":147.69661733615223,"iv":0.20815856236786467,"gamma":0.09289883720930232,"theta":-0.11025517970401691,"vega":0.08005507399577168,"rho":-0.01596698627664068,"breakevenPct":0.8958234456573329},{"delta":0.6,"premium":2.2672672672672673,"strike":148.2132132132132,"iv":0.20224804804804805,"gamma":0.093303003003003,"theta":-0.10339009009009009,"vega":0.07817147147147148,"rho":-0.017415598076777204,"breakevenPct":0.7170435741864327},{"delta":0.65,"premium":2.542542542542543,"strike":148.7137137137137,"iv":0.1964922922922923,"gamma":0.0919016016016016,"theta":-0.09468138138138138,"vega":0.07481811811811812,"rho":-0.018861460097923558,"breakevenPct":0.5638291352577022},{"delta":0.7,"premium":2.8673743016759774,"strike":149.23910614525138,"iv":0.19205229050279332,"gamma":0.0883263687150838,"theta":-0.08527653631284916,"vega":0.07031765363128492,"rho":-0.020309186675267533,"breakevenPct":0.42739330369018624},{"delta":0.75,"premium":3.2584357541899442,"strike":149.7977653631285,"iv":0.18937072625698326,"gamma":0.0818459217877095,"theta":-0.0749413407821229,"vega":0.06428413407821229,"rho":-0.021759405136127962,"breakevenPct":0.3133812184091529},{"delta":0.8,"premium":4.411360634081904,"strike":151.05350066050198,"iv":0.2155381770145311,"gamma":0.06559379128137383,"theta":-0.07246420079260238,"vega":0.05645323645970937,"rho":-0.023322056020586734,"breakevenPct":0.24344215889791077},{"delta":0.85,"premium":6.11392405063291,"strike":152.82700421940928,"iv":0.259104641350211,"gamma":0.0444071729957806,"theta":-0.07323206751054853,"vega":0.047300421940928275,"rho":-0.024971421324623162,"breakevenPct":0.19518355865553547},{"delta":0.9,"premium":10.124198250728869,"strike":156.92419825072886,"iv":0.348591836734694,"gamma":0.026318075801749257,"theta":-0.0710588921282799,"vega":0.0356139941690962,"rho":-0.027059136719824847,"breakevenPct":0.13605442176869975}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":184.3573644784793,"iv":1.2017819034355037,"gamma":0.00723409533510536,"theta":-0.3103312426262053,"vega":0.035473366789731835,"rho":0.002550032891471527,"breakevenPct":26.144465631618555},{"delta":0.15,"premium":1.075,"strike":163.75497175539851,"iv":0.7160766000162793,"gamma":0.01615781323088796,"theta":-0.246717161691839,"vega":0.047119585973849784,"rho":0.003909246816046604,"breakevenPct":12.129232486665648},{"delta":0.2,"premium":0.9363966009680429,"strike":157.54987860600153,"iv":0.49954884512794445,"gamma":0.039412233386255366,"theta":-0.18928716219500577,"vega":0.05569430846551226,"rho":0.005241284530331711,"breakevenPct":7.813792657802426},{"delta":0.25,"premium":0.7804994026140288,"strike":151.9821215219296,"iv":0.29435058175925377,"gamma":0.06425571908960687,"theta":-0.1308895499568009,"vega":0.06403183909566547,"rho":0.006570603071235538,"breakevenPct":3.9201502888051882},{"delta":0.3,"premium":0.8571338383838384,"strike":149.59343434343435,"iv":0.2229669191919192,"gamma":0.07610858585858586,"theta":-0.1167270202020202,"vega":0.07033383838383839,"rho":0.007909640176355313,"breakevenPct":2.3473252937538662},{"delta":0.35,"premium":1.064354066985646,"strike":148.9641148325359,"iv":0.22551124401913875,"gamma":0.08064354066985646,"theta":-0.12678397129186605,"vega":0.07537224880382776,"rho":0.0092541578861249,"breakevenPct":2.0601829248445864},{"delta":0.4,"premium":1.3035885167464116,"strike":148.36602870813397,"iv":0.2273653110047847,"gamma":0.08303588516746412,"theta":-0.13318349282296651,"vega":0.07824306220095695,"rho":0.010600371209289585,"breakevenPct":1.8160661393744078},{"delta":0.45,"premium":1.5639835487661575,"strike":147.77203290246769,"iv":0.22961703877790834,"gamma":0.08436321974148062,"theta":-0.13849059929494711,"vega":0.08027356051703878,"rho":0.011945923820901342,"breakevenPct":1.5891268375740348},{"delta":0.5,"premium":1.8577555816686249,"strike":147.18448883666275,"iv":0.23249600470035253,"gamma":0.08401069330199765,"theta":-0.1420746180963572,"vega":0.08097861339600469,"rho":0.0132904342792389,"breakevenPct":1.3892819172322204},{"delta":0.55,"premium":2.2193153266331658,"strike":146.56909547738692,"iv":0.23779522613065326,"gamma":0.08140075376884423,"theta":-0.1445358040201005,"vega":0.08020891959798995,"rho":0.014630753923287977,"breakevenPct":1.2166059891293124},{"delta":0.6,"premium":2.608571428571428,"strike":145.94161490683229,"iv":0.24323801242236026,"gamma":0.0778839751552795,"theta":-0.14560521739130436,"vega":0.07856720496894411,"rho":0.015968971154798624,"breakevenPct":1.0545485274855215},{"delta":0.65,"premium":2.965714285714286,"strike":145.32049689440993,"iv":0.23938708074534162,"gamma":0.07558583850931677,"theta":-0.13821391304347824,"vega":0.07502683229813664,"rho":0.017305413319328455,"breakevenPct":0.8749735919212406},{"delta":0.7,"premium":3.38626220362622,"strike":144.66248256624826,"iv":0.23736624825662483,"gamma":0.07159860529986053,"theta":-0.1300797768479777,"vega":0.07043235704323571,"rho":0.018635472026447518,"breakevenPct":0.7134318162411422},{"delta":0.75,"premium":3.865463917525773,"strike":143.9742268041237,"iv":0.23646237113402066,"gamma":0.06587319587628868,"theta":-0.12062835051546394,"vega":0.06457731958762887,"rho":0.019960018016127495,"breakevenPct":0.5712181779928429},{"delta":0.8,"premium":4.174742268041237,"strike":143.45876288659792,"iv":0.219709793814433,"gamma":0.061337113402061855,"theta":-0.10119536082474226,"vega":0.05612371134020618,"rho":0.021309126953917637,"breakevenPct":0.4309558875096371},{"delta":0.85,"premium":4.568421052631578,"strike":142.8684210526316,"iv":0.2060236842105263,"gamma":0.055576315789473696,"theta":-0.08250526315789475,"vega":0.04736315789473685,"rho":0.02264539019667147,"breakevenPct":0.29717150017901184},{"delta":0.9,"premium":7.121333333333332,"strike":140.25333333333333,"iv":0.2735799999999999,"gamma":0.03163733333333334,"theta":-0.08345333333333331,"vega":0.035686666666666665,"rho":0.023623429050800056,"breakevenPct":0.2548752834467168}],"put":[{"delta":0.1,"premium":1.075,"strike":123.43051855542245,"iv":1.0561886331619825,"gamma":0.008223346731503227,"theta":-0.269423770575336,"vega":0.0354755465305068,"rho":-0.0030104505909436256,"breakevenPct":16.764953363658197},{"delta":0.15,"premium":0.3424145299145299,"strike":142.6965811965812,"iv":0.2145136752136752,"gamma":0.053689316239316234,"theta":-0.0700551282051282,"vega":0.04738290598290598,"rho":-0.004351309660659812,"breakevenPct":3.1604308390022626},{"delta":0.2,"premium":0.5173913043478262,"strike":143.47826086956522,"iv":0.21796521739130437,"gamma":0.06203478260869565,"theta":-0.08504782608695653,"vega":0.05621739130434782,"rho":-0.005803110784231552,"breakevenPct":2.7477077787636737},{"delta":0.25,"premium":0.7115942028985507,"strike":144.0463768115942,"iv":0.23052173913043478,"gamma":0.06768695652173913,"theta":-0.10233130434782609,"vega":0.06458028985507246,"rho":-0.007251305744376619,"breakevenPct":2.49334516415261},{"delta":0.3,"premium":0.8927536231884057,"strike":144.77101449275364,"iv":0.22617391304347825,"gamma":0.07529565217391304,"theta":-0.1090704347826087,"vega":0.0705223188405797,"rho":-0.00870413599702355,"breakevenPct":2.1236320615202526},{"delta":0.35,"premium":1.0718264248704663,"strike":145.44300518134716,"iv":0.21957253886010364,"gamma":0.08257305699481865,"theta":-0.11190880829015544,"vega":0.07501373056994819,"rho":-0.010158579745321292,"breakevenPct":1.788313771104291},{"delta":0.4,"premium":1.2614983534577389,"strike":146.0768386388584,"iv":0.21323819978046102,"gamma":0.08884599341383095,"theta":-0.11316114160263446,"vega":0.07851514818880351,"rho":-0.011613279378148829,"breakevenPct":1.4861630711560103},{"delta":0.45,"premium":1.5222008781558727,"strike":146.62568605927552,"iv":0.2149396267837541,"gamma":0.08988880351262349,"theta":-0.11574072447859494,"vega":0.08005192096597147,"rho":-0.01306497188835464,"breakevenPct":1.2901461352927497},{"delta":0.5,"premium":1.775634249471459,"strike":147.16807610993658,"iv":0.21418393234672303,"gamma":0.0911546511627907,"theta":-0.11575200845665962,"vega":0.08084788583509514,"rho":-0.01451633369976232,"breakevenPct":1.0935769656699832},{"delta":0.55,"premium":2.0134778012684995,"strike":147.69661733615223,"iv":0.20815856236786467,"gamma":0.09289883720930232,"theta":-0.11025517970401691,"vega":0.08005507399577168,"rho":-0.01596698627664068,"breakevenPct":0.8958234456573329},{"delta":0.6,"premium":2.2672672672672673,"strike":148.2132132132132,"iv":0.20224804804804805,"gamma":0.093303003003003,"theta":-0.10339009009009009,"vega":0.07817147147147148,"rho":-0.017415598076777204,"breakevenPct":0.7170435741864327},{"delta":0.65,"premium":2.542542542542543,"strike":148.7137137137137,"iv":0.1964922922922923,"gamma":0.0919016016016016,"theta":-0.09468138138138138,"vega":0.07481811811811812,"rho":-0.018861460097923558,"breakevenPct":0.5638291352577022},{"delta":0.7,"premium":2.8673743016759774,"strike":149.23910614525138,"iv":0.19205229050279332,"gamma":0.0883263687150838,"theta":-0.08527653631284916,"vega":0.07031765363128492,"rho":-0.020309186675267533,"breakevenPct":0.42739330369018624},{"delta":0.75,"premium":3.2584357541899442,"strike":149.7977653631285,"iv":0.18937072625698326,"gamma":0.0818459217877095,"theta":-0.0749413407821229,"vega":0.06428413407821229,"rho":-0.021759405136127962,"breakevenPct":0.3133812184091529},{"delta":0.8,"premium":4.411360634081904,"strike":151.05350066050198,"iv":0.2155381770145311,"gamma":0.06559379128137383,"theta":-0.07246420079260238,"vega":0.05645323645970937,"rho":-0.023322056020586734,"breakevenPct":0.24344215889791077},{"delta":0.85,"premium":6.11392405063291,"strike":152.82700421940928,"iv":0.259104641350211,"gamma":0.0444071729957806,"theta":-0.07323206751054853,"vega":0.047300421940928275,"rho":-0.024971421324623162,"breakevenPct":0.19518355865553547},{"delta":0.9,"premium":10.124198250728869,"strike":156.92419825072886,"iv":0.348591836734694,"gamma":0.026318075801749257,"theta":-0.0710588921282799,"vega":0.0356139941690962,"rho":-0.027059136719824847,"breakevenPct":0.13605442176869975}]}},"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"}}