{"symbol":"ACA","url":"https://intraalpha.com/companies/ACA","capturedAt":"2026-10-22T20:18:14.073Z","state":"ready","quote":{"symbol":"ACA","last_price":149.15,"prev_close":149.03,"regular_close":149.15,"change":0.12,"change_pct":0.0805,"regular_change":0.12,"regular_change_pct":0.0805,"extended_change":0,"extended_change_pct":0,"bid":149.06,"ask":238.68,"bid_size":300,"ask_size":200,"volume":875082,"vwap":149.100571,"open":148.9,"high":149.21,"low":148.9,"close":149.15,"trade_count":12963,"last_trade_at":"2026-10-22T20:10:00.002823584Z","last_quote_at":"2026-10-22T20:03:56.563180584Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:17:45.299259361-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ACA","fetched_at":"2026-10-22T20:18:13.637494+00:00","name":"Arcosa Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"Arcosa, Inc. provides infrastructure related products and solutions for the construction, energy and transportation markets in North America. The company is headquartered in Dallas, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7318388000,"ebitda":548900000,"pe_ratio":36.44,"peg_ratio":1.864,"book_value":60.76,"dividend_per_share":0.2,"dividend_yield":0.0014,"eps":4.09,"revenue_ttm":2918700000,"gross_profit_ttm":665600000,"profit_margin":0.168,"operating_margin_ttm":0.123,"return_on_assets_ttm":0.0388,"return_on_equity_ttm":0.0803,"quarterly_earnings_growth":4.486,"quarterly_revenue_growth":0.017,"analyst_target_price":146.67,"analyst_number":1,"beta":1.079,"fifty_two_week_high":149.2,"fifty_two_week_low":91.26,"fifty_day_ma":146,"two_hundred_day_ma":129.63,"shares_outstanding":49106800,"forward_pe":29.85,"price_to_sales":2.507,"price_to_book":2.413,"ev_to_revenue":2.811,"ev_to_ebitda":14.04},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:18:13.637494+00:00"},"optionObservedAt":"2026-10-22T19:49:59.527Z","bars":[{"c":147.03,"h":147.03,"l":147.03,"n":6,"o":147.03,"t":"2026-10-15T08:25:00Z","v":303,"vw":147.03},{"c":146.71,"h":146.71,"l":146.71,"n":13,"o":146.71,"t":"2026-10-15T08:30:00Z","v":627,"vw":146.71},{"c":147.32,"h":147.38,"l":147.22,"n":40,"o":147.35,"t":"2026-10-15T13:25:00Z","v":1540,"vw":147.331429},{"c":147.14,"h":147.3,"l":147,"n":44,"o":147,"t":"2026-10-15T13:30:00Z","v":7357,"vw":147.033588},{"c":147.14,"h":147.14,"l":147.14,"n":11,"o":147.14,"t":"2026-10-15T13:35:00Z","v":362,"vw":147.14},{"c":147.04,"h":147.165,"l":147.04,"n":67,"o":147.165,"t":"2026-10-15T13:40:00Z","v":1704,"vw":147.127891},{"c":147.11,"h":147.11,"l":147.04,"n":131,"o":147.055,"t":"2026-10-15T13:45:00Z","v":5411,"vw":147.061935},{"c":147.075,"h":147.075,"l":147.05,"n":54,"o":147.06,"t":"2026-10-15T13:50:00Z","v":1523,"vw":147.064172},{"c":147.08,"h":147.08,"l":147.075,"n":21,"o":147.075,"t":"2026-10-15T13:55:00Z","v":618,"vw":147.078333},{"c":147.09,"h":147.11,"l":147.07,"n":88,"o":147.07,"t":"2026-10-15T14:00:00Z","v":3486,"vw":147.09586},{"c":147.12,"h":147.12,"l":147.105,"n":98,"o":147.105,"t":"2026-10-15T14:05:00Z","v":2208,"vw":147.11234},{"c":147.12,"h":147.17,"l":147.115,"n":372,"o":147.12,"t":"2026-10-15T14:10:00Z","v":18325,"vw":147.138024},{"c":147.12,"h":147.13,"l":147.1,"n":182,"o":147.12,"t":"2026-10-15T14:15:00Z","v":10090,"vw":147.113076},{"c":147.12,"h":147.15,"l":147.1,"n":189,"o":147.12,"t":"2026-10-15T14:20:00Z","v":6598,"vw":147.105532},{"c":147.09,"h":147.11,"l":147.08,"n":87,"o":147.1,"t":"2026-10-15T14:25:00Z","v":3625,"vw":147.100848},{"c":147.09,"h":147.09,"l":147.085,"n":47,"o":147.085,"t":"2026-10-15T14:30:00Z","v":1385,"vw":147.088025},{"c":147.11,"h":147.11,"l":147.1,"n":85,"o":147.1,"t":"2026-10-15T14:35:00Z","v":3875,"vw":147.107147},{"c":147.13,"h":147.135,"l":147.12,"n":32,"o":147.135,"t":"2026-10-15T14:40:00Z","v":1532,"vw":147.12572},{"c":147.115,"h":147.115,"l":147.1,"n":84,"o":147.11,"t":"2026-10-15T14:45:00Z","v":2831,"vw":147.104629},{"c":147.1,"h":147.12,"l":147.09,"n":105,"o":147.1,"t":"2026-10-15T14:50:00Z","v":2574,"vw":147.102026},{"c":147.0901,"h":147.1,"l":147.09,"n":57,"o":147.1,"t":"2026-10-15T14:55:00Z","v":3730,"vw":147.096411},{"c":147.115,"h":147.115,"l":147.1,"n":73,"o":147.1,"t":"2026-10-15T15:00:00Z","v":1677,"vw":147.107741},{"c":147.1,"h":147.115,"l":147.1,"n":71,"o":147.115,"t":"2026-10-15T15:05:00Z","v":1804,"vw":147.102769},{"c":147.07,"h":147.095,"l":147.07,"n":52,"o":147.095,"t":"2026-10-15T15:10:00Z","v":1508,"vw":147.083553},{"c":147.06,"h":147.08,"l":147.06,"n":95,"o":147.08,"t":"2026-10-15T15:15:00Z","v":3033,"vw":147.076495},{"c":147.04,"h":147.06,"l":147.04,"n":30,"o":147.055,"t":"2026-10-15T15:20:00Z","v":1122,"vw":147.053077},{"c":147.03,"h":147.05,"l":147.03,"n":10,"o":147.05,"t":"2026-10-15T15:30:00Z","v":733,"vw":147.039353},{"c":147.03,"h":147.03,"l":147.03,"n":57,"o":147.03,"t":"2026-10-15T15:35:00Z","v":1935,"vw":147.03},{"c":147.01,"h":147.02,"l":147.01,"n":19,"o":147.02,"t":"2026-10-15T15:40:00Z","v":550,"vw":147.013333},{"c":147.02,"h":147.02,"l":147.01,"n":27,"o":147.01,"t":"2026-10-15T15:45:00Z","v":522,"vw":147.012667},{"c":147.015,"h":147.02,"l":147.01,"n":109,"o":147.01,"t":"2026-10-15T15:50:00Z","v":8961,"vw":147.011738},{"c":147.05,"h":147.05,"l":147.01,"n":109,"o":147.01,"t":"2026-10-15T15:55:00Z","v":4360,"vw":147.016722},{"c":147.04,"h":147.06,"l":147.04,"n":24,"o":147.06,"t":"2026-10-15T16:00:00Z","v":523,"vw":147.046667},{"c":147.03,"h":147.04,"l":147.03,"n":10,"o":147.04,"t":"2026-10-15T16:05:00Z","v":519,"vw":147.035283},{"c":147.01,"h":147.02,"l":147.01,"n":40,"o":147.02,"t":"2026-10-15T16:10:00Z","v":1094,"vw":147.012857},{"c":147.015,"h":147.015,"l":147.01,"n":38,"o":147.01,"t":"2026-10-15T16:15:00Z","v":1352,"vw":147.011875},{"c":147.015,"h":147.015,"l":147.01,"n":31,"o":147.01,"t":"2026-10-15T16:20:00Z","v":2565,"vw":147.011491},{"c":147.02,"h":147.02,"l":147.01,"n":40,"o":147.01,"t":"2026-10-15T16:25:00Z","v":2534,"vw":147.010813},{"c":147.01,"h":147.02,"l":147.01,"n":30,"o":147.01,"t":"2026-10-15T16:30:00Z","v":1944,"vw":147.012718},{"c":147.035,"h":147.05,"l":147.015,"n":79,"o":147.02,"t":"2026-10-15T16:35:00Z","v":4498,"vw":147.019617},{"c":147.01,"h":147.03,"l":147.01,"n":48,"o":147.02,"t":"2026-10-15T16:40:00Z","v":2724,"vw":147.018258},{"c":147.02,"h":147.02,"l":147.02,"n":10,"o":147.02,"t":"2026-10-15T16:45:00Z","v":2488,"vw":147.02},{"c":147,"h":147.015,"l":147,"n":56,"o":147.01,"t":"2026-10-15T16:50:00Z","v":3202,"vw":147.006872},{"c":147.01,"h":147.01,"l":147.01,"n":13,"o":147.01,"t":"2026-10-15T16:55:00Z","v":254,"vw":147.01},{"c":147.015,"h":147.02,"l":147.015,"n":21,"o":147.02,"t":"2026-10-15T17:00:00Z","v":605,"vw":147.017727},{"c":147.01,"h":147.02,"l":147.01,"n":36,"o":147.0193,"t":"2026-10-15T17:05:00Z","v":3010,"vw":147.015945},{"c":147.01,"h":147.01,"l":147.01,"n":54,"o":147.01,"t":"2026-10-15T17:10:00Z","v":2364,"vw":147.01},{"c":147.025,"h":147.025,"l":147.02,"n":34,"o":147.02,"t":"2026-10-15T17:15:00Z","v":1161,"vw":147.024167},{"c":147,"h":147.025,"l":147,"n":54,"o":147.025,"t":"2026-10-15T17:20:00Z","v":2111,"vw":147.012608},{"c":147.01,"h":147.01,"l":147,"n":21,"o":147.01,"t":"2026-10-15T17:25:00Z","v":1001,"vw":147.00375},{"c":147.01,"h":147.01,"l":147,"n":17,"o":147,"t":"2026-10-15T17:30:00Z","v":539,"vw":147.00716},{"c":147.01,"h":147.01,"l":147.01,"n":5,"o":147.01,"t":"2026-10-15T17:35:00Z","v":132,"vw":147.01},{"c":147.02,"h":147.025,"l":147.005,"n":63,"o":147.01,"t":"2026-10-15T17:40:00Z","v":2002,"vw":147.013189},{"c":147.02,"h":147.02,"l":147.02,"n":5,"o":147.02,"t":"2026-10-15T17:45:00Z","v":237,"vw":147.02},{"c":147.005,"h":147.02,"l":147,"n":55,"o":147.02,"t":"2026-10-15T17:50:00Z","v":2118,"vw":147.006823},{"c":147.015,"h":147.015,"l":147.015,"n":19,"o":147.015,"t":"2026-10-15T17:55:00Z","v":375,"vw":147.015},{"c":147.02,"h":147.02,"l":147.01,"n":56,"o":147.01,"t":"2026-10-15T18:00:00Z","v":1189,"vw":147.015},{"c":147.08,"h":147.08,"l":147.06,"n":47,"o":147.06,"t":"2026-10-15T18:05:00Z","v":2416,"vw":147.069487},{"c":147.065,"h":147.08,"l":147.065,"n":19,"o":147.08,"t":"2026-10-15T18:10:00Z","v":427,"vw":147.07},{"c":147.08,"h":147.08,"l":147.07,"n":51,"o":147.07,"t":"2026-10-15T18:15:00Z","v":1337,"vw":147.075714},{"c":147.07,"h":147.08,"l":147.07,"n":39,"o":147.08,"t":"2026-10-15T18:20:00Z","v":1206,"vw":147.078889},{"c":147.07,"h":147.09,"l":147.07,"n":34,"o":147.08,"t":"2026-10-15T18:30:00Z","v":732,"vw":147.0775},{"c":147.09,"h":147.09,"l":147.075,"n":52,"o":147.075,"t":"2026-10-15T18:35:00Z","v":1013,"vw":147.081639},{"c":147.1,"h":147.1,"l":147.09,"n":41,"o":147.09,"t":"2026-10-15T18:40:00Z","v":795,"vw":147.093279},{"c":147.09,"h":147.09,"l":147.09,"n":34,"o":147.09,"t":"2026-10-15T18:45:00Z","v":1027,"vw":147.09},{"c":147.08,"h":147.09,"l":147.08,"n":72,"o":147.09,"t":"2026-10-15T18:50:00Z","v":2893,"vw":147.085417},{"c":147.08,"h":147.08,"l":147.08,"n":11,"o":147.08,"t":"2026-10-15T18:55:00Z","v":329,"vw":147.08},{"c":147.115,"h":147.115,"l":147.08,"n":96,"o":147.08,"t":"2026-10-15T19:00:00Z","v":2990,"vw":147.10315},{"c":147.12,"h":147.12,"l":147.115,"n":47,"o":147.115,"t":"2026-10-15T19:05:00Z","v":804,"vw":147.11848},{"c":147.12,"h":147.12,"l":147.11,"n":50,"o":147.11,"t":"2026-10-15T19:10:00Z","v":1379,"vw":147.116447},{"c":147.1,"h":147.12,"l":147.1,"n":98,"o":147.12,"t":"2026-10-15T19:15:00Z","v":4690,"vw":147.111318},{"c":147.1,"h":147.11,"l":147.1,"n":94,"o":147.1,"t":"2026-10-15T19:20:00Z","v":4968,"vw":147.100774},{"c":147.085,"h":147.09,"l":147.085,"n":34,"o":147.09,"t":"2026-10-15T19:25:00Z","v":1543,"vw":147.087542},{"c":147.09,"h":147.09,"l":147.085,"n":82,"o":147.085,"t":"2026-10-15T19:30:00Z","v":1335,"vw":147.086316},{"c":147.095,"h":147.1,"l":147.085,"n":150,"o":147.085,"t":"2026-10-15T19:35:00Z","v":13843,"vw":147.086471},{"c":147.09,"h":147.11,"l":147.09,"n":142,"o":147.1,"t":"2026-10-15T19:40:00Z","v":5347,"vw":147.09977},{"c":147,"h":147.09,"l":147,"n":280,"o":147.09,"t":"2026-10-15T19:45:00Z","v":10384,"vw":147.038552},{"c":146.96,"h":147,"l":146.96,"n":284,"o":146.995,"t":"2026-10-15T19:50:00Z","v":10239,"vw":146.972813},{"c":147.01,"h":147.03,"l":146.95,"n":903,"o":146.96,"t":"2026-10-15T19:55:00Z","v":58493,"vw":146.996076},{"c":147.01,"h":147.01,"l":147.01,"n":19,"o":147.01,"t":"2026-10-15T20:00:00Z","v":75460,"vw":147.01},{"c":147.26,"h":147.3,"l":147.26,"n":130,"o":147.29,"t":"2026-10-16T13:30:00Z","v":17039,"vw":147.292827},{"c":147.31,"h":147.32,"l":147.28,"n":31,"o":147.31,"t":"2026-10-16T13:35:00Z","v":1008,"vw":147.305543},{"c":147.195,"h":147.31,"l":147.195,"n":126,"o":147.31,"t":"2026-10-16T13:40:00Z","v":4068,"vw":147.222299},{"c":147.26,"h":147.3,"l":147.19,"n":272,"o":147.19,"t":"2026-10-16T13:45:00Z","v":17861,"vw":147.260324},{"c":147.285,"h":147.285,"l":147.24,"n":117,"o":147.25,"t":"2026-10-16T13:50:00Z","v":7896,"vw":147.260625},{"c":147.22,"h":147.27,"l":147.22,"n":116,"o":147.27,"t":"2026-10-16T13:55:00Z","v":3961,"vw":147.236129},{"c":147.175,"h":147.21,"l":147.155,"n":171,"o":147.21,"t":"2026-10-16T14:00:00Z","v":6608,"vw":147.185016},{"c":147.15,"h":147.16,"l":147.14,"n":29,"o":147.16,"t":"2026-10-16T14:05:00Z","v":783,"vw":147.151637},{"c":147.15,"h":147.18,"l":147.13,"n":55,"o":147.14,"t":"2026-10-16T14:10:00Z","v":1532,"vw":147.140909},{"c":147.16,"h":147.16,"l":147.13,"n":63,"o":147.14,"t":"2026-10-16T14:15:00Z","v":908,"vw":147.142},{"c":147.16,"h":147.16,"l":147.14,"n":60,"o":147.14,"t":"2026-10-16T14:20:00Z","v":877,"vw":147.15},{"c":147.17,"h":147.17,"l":147.17,"n":45,"o":147.17,"t":"2026-10-16T14:30:00Z","v":920,"vw":147.17},{"c":147.1,"h":147.1,"l":147.1,"n":21,"o":147.1,"t":"2026-10-16T14:35:00Z","v":259,"vw":147.1},{"c":147.1,"h":147.1,"l":147.08,"n":74,"o":147.08,"t":"2026-10-16T14:40:00Z","v":1149,"vw":147.086667},{"c":147.08,"h":147.1,"l":147.07,"n":79,"o":147.1,"t":"2026-10-16T14:45:00Z","v":1061,"vw":147.08254},{"c":147.07,"h":147.08,"l":147.07,"n":70,"o":147.08,"t":"2026-10-16T14:50:00Z","v":2881,"vw":147.072143},{"c":147.095,"h":147.095,"l":147.085,"n":11,"o":147.085,"t":"2026-10-16T14:55:00Z","v":468,"vw":147.09},{"c":147.12,"h":147.12,"l":147.12,"n":21,"o":147.12,"t":"2026-10-16T15:00:00Z","v":341,"vw":147.12},{"c":147.16,"h":147.16,"l":147.14,"n":78,"o":147.14,"t":"2026-10-16T15:05:00Z","v":2285,"vw":147.151285},{"c":147.12,"h":147.16,"l":147.12,"n":80,"o":147.16,"t":"2026-10-16T15:10:00Z","v":1686,"vw":147.148571},{"c":147.1,"h":147.11,"l":147.1,"n":18,"o":147.11,"t":"2026-10-16T15:15:00Z","v":476,"vw":147.105},{"c":147.025,"h":147.06,"l":147.025,"n":82,"o":147.06,"t":"2026-10-16T15:20:00Z","v":4303,"vw":147.050313},{"c":147.03,"h":147.03,"l":147,"n":60,"o":147,"t":"2026-10-16T15:25:00Z","v":2254,"vw":147.015},{"c":147.025,"h":147.025,"l":147.01,"n":67,"o":147.01,"t":"2026-10-16T15:30:00Z","v":2072,"vw":147.015},{"c":147.015,"h":147.025,"l":147.015,"n":37,"o":147.015,"t":"2026-10-16T15:35:00Z","v":951,"vw":147.017},{"c":147.015,"h":147.015,"l":147.01,"n":26,"o":147.01,"t":"2026-10-16T15:40:00Z","v":586,"vw":147.011389},{"c":147.015,"h":147.025,"l":147.015,"n":42,"o":147.015,"t":"2026-10-16T15:45:00Z","v":1163,"vw":147.016667},{"c":147,"h":147.025,"l":147,"n":38,"o":147.025,"t":"2026-10-16T15:50:00Z","v":1660,"vw":147.004688},{"c":147,"h":147,"l":147,"n":54,"o":147,"t":"2026-10-16T15:55:00Z","v":2103,"vw":147},{"c":147.01,"h":147.01,"l":147,"n":53,"o":147.01,"t":"2026-10-16T16:00:00Z","v":1673,"vw":147.009167},{"c":147.015,"h":147.015,"l":147.01,"n":18,"o":147.01,"t":"2026-10-16T16:05:00Z","v":358,"vw":147.0125},{"c":147.015,"h":147.015,"l":147.015,"n":8,"o":147.015,"t":"2026-10-16T16:10:00Z","v":323,"vw":147.015},{"c":146.98,"h":147.02,"l":146.98,"n":210,"o":147.015,"t":"2026-10-16T16:15:00Z","v":9125,"vw":146.999716},{"c":147,"h":147.01,"l":147,"n":57,"o":147,"t":"2026-10-16T16:20:00Z","v":1263,"vw":147.002},{"c":146.99,"h":147,"l":146.99,"n":23,"o":147,"t":"2026-10-16T16:25:00Z","v":517,"vw":146.995},{"c":146.965,"h":146.99,"l":146.965,"n":59,"o":146.99,"t":"2026-10-16T16:30:00Z","v":2267,"vw":146.977737},{"c":146.98,"h":146.98,"l":146.96,"n":60,"o":146.965,"t":"2026-10-16T16:35:00Z","v":1779,"vw":146.9655},{"c":146.985,"h":146.99,"l":146.98,"n":43,"o":146.98,"t":"2026-10-16T16:40:00Z","v":1064,"vw":146.985},{"c":146.93,"h":146.98,"l":146.93,"n":264,"o":146.98,"t":"2026-10-16T16:45:00Z","v":28587,"vw":146.950375},{"c":146.95,"h":146.95,"l":146.93,"n":44,"o":146.935,"t":"2026-10-16T16:50:00Z","v":1930,"vw":146.936074},{"c":146.92,"h":146.94,"l":146.92,"n":53,"o":146.935,"t":"2026-10-16T16:55:00Z","v":1449,"vw":146.936667},{"c":146.935,"h":146.95,"l":146.93,"n":19,"o":146.93,"t":"2026-10-16T17:00:00Z","v":625,"vw":146.9375},{"c":146.95,"h":146.95,"l":146.93,"n":142,"o":146.93,"t":"2026-10-16T17:05:00Z","v":5658,"vw":146.936685},{"c":146.925,"h":146.96,"l":146.925,"n":76,"o":146.96,"t":"2026-10-16T17:10:00Z","v":1027,"vw":146.943333},{"c":146.93,"h":146.93,"l":146.92,"n":39,"o":146.92,"t":"2026-10-16T17:15:00Z","v":903,"vw":146.923333},{"c":146.925,"h":146.925,"l":146.91,"n":28,"o":146.91,"t":"2026-10-16T17:20:00Z","v":801,"vw":146.92125},{"c":146.995,"h":146.995,"l":146.94,"n":99,"o":146.94,"t":"2026-10-16T17:25:00Z","v":4536,"vw":146.964048},{"c":146.98,"h":146.99,"l":146.98,"n":67,"o":146.99,"t":"2026-10-16T17:30:00Z","v":2452,"vw":146.983018},{"c":146.97,"h":146.98,"l":146.97,"n":29,"o":146.98,"t":"2026-10-16T17:35:00Z","v":819,"vw":146.974},{"c":146.94,"h":146.97,"l":146.93,"n":263,"o":146.97,"t":"2026-10-16T17:40:00Z","v":12292,"vw":146.947339},{"c":146.945,"h":146.96,"l":146.93,"n":90,"o":146.93,"t":"2026-10-16T17:45:00Z","v":2910,"vw":146.938701},{"c":146.92,"h":146.94,"l":146.91,"n":115,"o":146.94,"t":"2026-10-16T17:50:00Z","v":7155,"vw":146.919827},{"c":146.89,"h":146.91,"l":146.87,"n":83,"o":146.91,"t":"2026-10-16T17:55:00Z","v":3111,"vw":146.889312},{"c":146.96,"h":146.975,"l":146.89,"n":250,"o":146.89,"t":"2026-10-16T18:00:00Z","v":13062,"vw":146.947649},{"c":146.975,"h":146.98,"l":146.97,"n":11,"o":146.98,"t":"2026-10-16T18:05:00Z","v":531,"vw":146.974264},{"c":146.97,"h":146.975,"l":146.96,"n":37,"o":146.975,"t":"2026-10-16T18:10:00Z","v":1523,"vw":146.970736},{"c":146.945,"h":146.98,"l":146.945,"n":66,"o":146.97,"t":"2026-10-16T18:15:00Z","v":2844,"vw":146.965849},{"c":146.955,"h":146.955,"l":146.94,"n":42,"o":146.94,"t":"2026-10-16T18:20:00Z","v":817,"vw":146.945},{"c":146.95,"h":146.95,"l":146.95,"n":39,"o":146.95,"t":"2026-10-16T18:25:00Z","v":879,"vw":146.95},{"c":146.965,"h":146.97,"l":146.96,"n":53,"o":146.96,"t":"2026-10-16T18:30:00Z","v":2286,"vw":146.96125},{"c":146.965,"h":146.965,"l":146.965,"n":64,"o":146.965,"t":"2026-10-16T18:35:00Z","v":2254,"vw":146.965},{"c":146.965,"h":146.965,"l":146.965,"n":48,"o":146.965,"t":"2026-10-16T18:40:00Z","v":1520,"vw":146.965},{"c":147,"h":147,"l":146.965,"n":108,"o":146.965,"t":"2026-10-16T18:45:00Z","v":2617,"vw":146.98625},{"c":146.975,"h":146.99,"l":146.97,"n":82,"o":146.99,"t":"2026-10-16T18:50:00Z","v":2634,"vw":146.981432},{"c":146.95,"h":146.975,"l":146.945,"n":110,"o":146.975,"t":"2026-10-16T18:55:00Z","v":5135,"vw":146.957069},{"c":147.02,"h":147.02,"l":146.97,"n":101,"o":146.97,"t":"2026-10-16T19:00:00Z","v":4333,"vw":147.003138},{"c":147.02,"h":147.02,"l":147.01,"n":48,"o":147.01,"t":"2026-10-16T19:05:00Z","v":1056,"vw":147.018334},{"c":147.04,"h":147.04,"l":147.01,"n":31,"o":147.01,"t":"2026-10-16T19:10:00Z","v":763,"vw":147.024802},{"c":147.02,"h":147.02,"l":147.02,"n":6,"o":147.02,"t":"2026-10-16T19:15:00Z","v":112,"vw":147.02},{"c":147.03,"h":147.03,"l":147,"n":150,"o":147.03,"t":"2026-10-16T19:20:00Z","v":6664,"vw":147.012266},{"c":147.05,"h":147.05,"l":147.05,"n":26,"o":147.05,"t":"2026-10-16T19:25:00Z","v":412,"vw":147.05},{"c":147.01,"h":147.05,"l":147.005,"n":93,"o":147.05,"t":"2026-10-16T19:30:00Z","v":3354,"vw":147.016842},{"c":147.035,"h":147.04,"l":147.03,"n":124,"o":147.03,"t":"2026-10-16T19:35:00Z","v":4401,"vw":147.035612},{"c":147,"h":147.045,"l":147,"n":226,"o":147.035,"t":"2026-10-16T19:40:00Z","v":6688,"vw":147.019767},{"c":147.01,"h":147.04,"l":147,"n":258,"o":147.02,"t":"2026-10-16T19:45:00Z","v":13339,"vw":147.01392},{"c":147.02,"h":147.045,"l":147,"n":162,"o":147.04,"t":"2026-10-16T19:50:00Z","v":5204,"vw":147.022541},{"c":147.06,"h":147.08,"l":146.98,"n":807,"o":147.01,"t":"2026-10-16T19:55:00Z","v":37596,"vw":147.020473},{"c":147.08,"h":147.08,"l":147.06,"n":59,"o":147.06,"t":"2026-10-16T20:00:00Z","v":79876,"vw":147.060132},{"c":147.06,"h":147.16,"l":147.06,"n":16,"o":147.16,"t":"2026-10-19T13:30:00Z","v":1554,"vw":147.152903},{"c":147.195,"h":147.195,"l":147.195,"n":5,"o":147.195,"t":"2026-10-19T13:35:00Z","v":109,"vw":147.195},{"c":147.21,"h":147.265,"l":147.21,"n":112,"o":147.21,"t":"2026-10-19T13:40:00Z","v":3895,"vw":147.250417},{"c":147.27,"h":147.27,"l":147.2,"n":107,"o":147.2,"t":"2026-10-19T13:45:00Z","v":3672,"vw":147.247931},{"c":147.175,"h":147.24,"l":147.17,"n":51,"o":147.24,"t":"2026-10-19T13:50:00Z","v":2162,"vw":147.20125},{"c":147.175,"h":147.175,"l":147.175,"n":4,"o":147.175,"t":"2026-10-19T13:55:00Z","v":105,"vw":147.175},{"c":147.18,"h":147.22,"l":147.18,"n":18,"o":147.18,"t":"2026-10-19T14:00:00Z","v":607,"vw":147.2},{"c":147.26,"h":147.26,"l":147.215,"n":85,"o":147.22,"t":"2026-10-19T14:05:00Z","v":3008,"vw":147.233042},{"c":147.29,"h":147.29,"l":147.235,"n":33,"o":147.235,"t":"2026-10-19T14:10:00Z","v":778,"vw":147.261667},{"c":147.2801,"h":147.3,"l":147.28,"n":105,"o":147.29,"t":"2026-10-19T14:15:00Z","v":5858,"vw":147.282849},{"c":147.28,"h":147.29,"l":147.28,"n":53,"o":147.29,"t":"2026-10-19T14:20:00Z","v":918,"vw":147.286711},{"c":147.275,"h":147.275,"l":147.275,"n":14,"o":147.275,"t":"2026-10-19T14:25:00Z","v":328,"vw":147.275},{"c":147.225,"h":147.29,"l":147.22,"n":229,"o":147.29,"t":"2026-10-19T14:30:00Z","v":5862,"vw":147.245049},{"c":147.232,"h":147.26,"l":147.232,"n":79,"o":147.26,"t":"2026-10-19T14:35:00Z","v":1244,"vw":147.241833},{"c":147.215,"h":147.225,"l":147.215,"n":97,"o":147.225,"t":"2026-10-19T14:40:00Z","v":1825,"vw":147.2175},{"c":147.245,"h":147.245,"l":147.235,"n":84,"o":147.235,"t":"2026-10-19T14:45:00Z","v":1372,"vw":147.240066},{"c":147.21,"h":147.21,"l":147.2,"n":52,"o":147.2,"t":"2026-10-19T14:50:00Z","v":1411,"vw":147.208333},{"c":147.205,"h":147.205,"l":147.205,"n":17,"o":147.205,"t":"2026-10-19T14:55:00Z","v":261,"vw":147.205},{"c":147.29,"h":147.29,"l":147.21,"n":88,"o":147.21,"t":"2026-10-19T15:00:00Z","v":3054,"vw":147.248358},{"c":147.295,"h":147.295,"l":147.29,"n":16,"o":147.29,"t":"2026-10-19T15:05:00Z","v":662,"vw":147.290833},{"c":147.32,"h":147.32,"l":147.3,"n":51,"o":147.3,"t":"2026-10-19T15:10:00Z","v":1252,"vw":147.306307},{"c":147.33,"h":147.33,"l":147.33,"n":25,"o":147.33,"t":"2026-10-19T15:15:00Z","v":766,"vw":147.33},{"c":147.275,"h":147.32,"l":147.27,"n":85,"o":147.32,"t":"2026-10-19T15:20:00Z","v":3334,"vw":147.278642},{"c":147.26,"h":147.29,"l":147.26,"n":62,"o":147.275,"t":"2026-10-19T15:25:00Z","v":3692,"vw":147.263803},{"c":147.24,"h":147.26,"l":147.23,"n":74,"o":147.26,"t":"2026-10-19T15:30:00Z","v":3379,"vw":147.231873},{"c":147.235,"h":147.25,"l":147.23,"n":41,"o":147.24,"t":"2026-10-19T15:35:00Z","v":1003,"vw":147.236974},{"c":147.23,"h":147.23,"l":147.23,"n":24,"o":147.23,"t":"2026-10-19T15:40:00Z","v":2820,"vw":147.23},{"c":147.215,"h":147.24,"l":147.215,"n":59,"o":147.24,"t":"2026-10-19T15:45:00Z","v":1215,"vw":147.227358},{"c":147.21,"h":147.22,"l":147.185,"n":120,"o":147.21,"t":"2026-10-19T15:50:00Z","v":8328,"vw":147.198116},{"c":147.21,"h":147.21,"l":147.21,"n":28,"o":147.21,"t":"2026-10-19T15:55:00Z","v":616,"vw":147.21},{"c":147.145,"h":147.19,"l":147.14,"n":71,"o":147.19,"t":"2026-10-19T16:00:00Z","v":5827,"vw":147.147451},{"c":147.145,"h":147.15,"l":147.14,"n":60,"o":147.14,"t":"2026-10-19T16:05:00Z","v":1901,"vw":147.144375},{"c":147.155,"h":147.16,"l":147.155,"n":21,"o":147.16,"t":"2026-10-19T16:10:00Z","v":477,"vw":147.158333},{"c":147.09,"h":147.155,"l":147.08,"n":85,"o":147.155,"t":"2026-10-19T16:15:00Z","v":3610,"vw":147.127903},{"c":147.105,"h":147.105,"l":147.09,"n":48,"o":147.09,"t":"2026-10-19T16:20:00Z","v":919,"vw":147.100238},{"c":147.09,"h":147.115,"l":147.09,"n":21,"o":147.115,"t":"2026-10-19T16:25:00Z","v":437,"vw":147.100776},{"c":147.06,"h":147.065,"l":147.06,"n":63,"o":147.065,"t":"2026-10-19T16:30:00Z","v":1768,"vw":147.061162},{"c":147.055,"h":147.065,"l":147.055,"n":15,"o":147.065,"t":"2026-10-19T16:35:00Z","v":294,"vw":147.060455},{"c":147.06,"h":147.06,"l":147.04,"n":25,"o":147.055,"t":"2026-10-19T16:40:00Z","v":1947,"vw":147.04534},{"c":147.05,"h":147.05,"l":147.05,"n":36,"o":147.05,"t":"2026-10-19T16:45:00Z","v":918,"vw":147.05},{"c":147.01,"h":147.045,"l":147.01,"n":38,"o":147.02,"t":"2026-10-19T16:55:00Z","v":1748,"vw":147.019469},{"c":147.05,"h":147.05,"l":147.02,"n":62,"o":147.02,"t":"2026-10-19T17:00:00Z","v":1584,"vw":147.033333},{"c":147.05,"h":147.05,"l":147.04,"n":44,"o":147.04,"t":"2026-10-19T17:05:00Z","v":1036,"vw":147.047463},{"c":147.05,"h":147.05,"l":147.04,"n":14,"o":147.05,"t":"2026-10-19T17:10:00Z","v":664,"vw":147.046642},{"c":147.06,"h":147.07,"l":147.0401,"n":52,"o":147.049,"t":"2026-10-19T17:15:00Z","v":1170,"vw":147.053871},{"c":147.05,"h":147.055,"l":147.05,"n":34,"o":147.05,"t":"2026-10-19T17:20:00Z","v":798,"vw":147.050833},{"c":147.075,"h":147.075,"l":147.06,"n":77,"o":147.06,"t":"2026-10-19T17:25:00Z","v":1201,"vw":147.070238},{"c":147.07,"h":147.095,"l":147.07,"n":55,"o":147.095,"t":"2026-10-19T17:35:00Z","v":1346,"vw":147.0825},{"c":147.11,"h":147.12,"l":147.08,"n":73,"o":147.08,"t":"2026-10-19T17:40:00Z","v":2471,"vw":147.112692},{"c":147.095,"h":147.105,"l":147.095,"n":33,"o":147.105,"t":"2026-10-19T17:45:00Z","v":593,"vw":147.1},{"c":147.1,"h":147.1,"l":147.1,"n":19,"o":147.1,"t":"2026-10-19T17:50:00Z","v":279,"vw":147.1},{"c":147.1101,"h":147.1101,"l":147.11,"n":24,"o":147.11,"t":"2026-10-19T17:55:00Z","v":711,"vw":147.110073},{"c":147.11,"h":147.125,"l":147.1,"n":76,"o":147.11,"t":"2026-10-19T18:00:00Z","v":1903,"vw":147.115},{"c":147.11,"h":147.11,"l":147.11,"n":4,"o":147.11,"t":"2026-10-19T18:05:00Z","v":103,"vw":147.11},{"c":147.11,"h":147.11,"l":147.11,"n":61,"o":147.11,"t":"2026-10-19T18:10:00Z","v":1078,"vw":147.11},{"c":147.14,"h":147.15,"l":147.12,"n":87,"o":147.12,"t":"2026-10-19T18:20:00Z","v":1483,"vw":147.13875},{"c":147.15,"h":147.15,"l":147.135,"n":61,"o":147.14,"t":"2026-10-19T18:25:00Z","v":2090,"vw":147.140912},{"c":147.14,"h":147.165,"l":147.14,"n":74,"o":147.16,"t":"2026-10-19T18:30:00Z","v":2869,"vw":147.150441},{"c":147.15,"h":147.15,"l":147.15,"n":19,"o":147.15,"t":"2026-10-19T18:35:00Z","v":368,"vw":147.15},{"c":147.17,"h":147.17,"l":147.17,"n":12,"o":147.17,"t":"2026-10-19T18:40:00Z","v":165,"vw":147.17},{"c":147.16,"h":147.175,"l":147.16,"n":85,"o":147.17,"t":"2026-10-19T18:45:00Z","v":3998,"vw":147.168743},{"c":147.14,"h":147.14,"l":147.14,"n":9,"o":147.14,"t":"2026-10-19T18:50:00Z","v":428,"vw":147.14},{"c":147.16,"h":147.165,"l":147.13,"n":143,"o":147.14,"t":"2026-10-19T18:55:00Z","v":7260,"vw":147.148367},{"c":147.18,"h":147.18,"l":147.18,"n":23,"o":147.18,"t":"2026-10-19T19:10:00Z","v":870,"vw":147.18},{"c":147.13,"h":147.18,"l":147.11,"n":170,"o":147.18,"t":"2026-10-19T19:15:00Z","v":7038,"vw":147.140659},{"c":147.15,"h":147.16,"l":147.14,"n":218,"o":147.14,"t":"2026-10-19T19:20:00Z","v":10512,"vw":147.151154},{"c":147.15,"h":147.17,"l":147.15,"n":147,"o":147.16,"t":"2026-10-19T19:30:00Z","v":4398,"vw":147.161724},{"c":147.16,"h":147.16,"l":147.16,"n":16,"o":147.16,"t":"2026-10-19T19:35:00Z","v":227,"vw":147.16},{"c":147.155,"h":147.155,"l":147.14,"n":101,"o":147.155,"t":"2026-10-19T19:40:00Z","v":3719,"vw":147.150509},{"c":147.26,"h":147.285,"l":147.165,"n":262,"o":147.165,"t":"2026-10-19T19:45:00Z","v":9355,"vw":147.228029},{"c":147.2586,"h":147.2586,"l":147.2,"n":180,"o":147.245,"t":"2026-10-19T19:50:00Z","v":9872,"vw":147.233364},{"c":147.36,"h":147.36,"l":147.21,"n":689,"o":147.245,"t":"2026-10-19T19:55:00Z","v":45957,"vw":147.270912},{"c":147.33,"h":147.36,"l":147.33,"n":23,"o":147.35,"t":"2026-10-19T20:00:00Z","v":34658,"vw":147.330517},{"c":147.09,"h":147.18,"l":147.09,"n":60,"o":147.13,"t":"2026-10-20T13:30:00Z","v":3491,"vw":147.126746},{"c":147.17,"h":147.18,"l":147.15,"n":9,"o":147.17,"t":"2026-10-20T13:35:00Z","v":442,"vw":147.1675},{"c":147.25,"h":147.25,"l":147.1,"n":42,"o":147.14,"t":"2026-10-20T13:40:00Z","v":1309,"vw":147.155385},{"c":147.18,"h":147.225,"l":147.18,"n":47,"o":147.225,"t":"2026-10-20T13:45:00Z","v":2185,"vw":147.193103},{"c":147.215,"h":147.23,"l":147.14,"n":172,"o":147.17,"t":"2026-10-20T13:50:00Z","v":5546,"vw":147.181053},{"c":147.21,"h":147.24,"l":147.21,"n":50,"o":147.21,"t":"2026-10-20T13:55:00Z","v":1547,"vw":147.223683},{"c":147.17,"h":147.19,"l":147.17,"n":41,"o":147.19,"t":"2026-10-20T14:00:00Z","v":1385,"vw":147.181667},{"c":147.16,"h":147.16,"l":147.16,"n":7,"o":147.16,"t":"2026-10-20T14:05:00Z","v":143,"vw":147.16},{"c":147.12,"h":147.135,"l":147.11,"n":34,"o":147.135,"t":"2026-10-20T14:10:00Z","v":1027,"vw":147.12875},{"c":147.19,"h":147.2,"l":147.13,"n":100,"o":147.13,"t":"2026-10-20T14:15:00Z","v":2426,"vw":147.162969},{"c":147.28,"h":147.28,"l":147.2,"n":75,"o":147.2,"t":"2026-10-20T14:20:00Z","v":2611,"vw":147.221894},{"c":147.37,"h":147.37,"l":147.27,"n":254,"o":147.28,"t":"2026-10-20T14:25:00Z","v":14208,"vw":147.311222},{"c":147.33,"h":147.415,"l":147.33,"n":129,"o":147.38,"t":"2026-10-20T14:30:00Z","v":5691,"vw":147.380058},{"c":147.36,"h":147.36,"l":147.36,"n":24,"o":147.36,"t":"2026-10-20T14:35:00Z","v":983,"vw":147.36},{"c":147.39,"h":147.39,"l":147.355,"n":16,"o":147.355,"t":"2026-10-20T14:40:00Z","v":274,"vw":147.3725},{"c":147.4,"h":147.435,"l":147.4,"n":53,"o":147.43,"t":"2026-10-20T14:45:00Z","v":1696,"vw":147.426667},{"c":147.445,"h":147.445,"l":147.4,"n":25,"o":147.405,"t":"2026-10-20T14:50:00Z","v":559,"vw":147.416667},{"c":147.4,"h":147.45,"l":147.4,"n":62,"o":147.45,"t":"2026-10-20T14:55:00Z","v":2215,"vw":147.419463},{"c":147.44,"h":147.44,"l":147.415,"n":73,"o":147.415,"t":"2026-10-20T15:00:00Z","v":1797,"vw":147.4315},{"c":147.43,"h":147.44,"l":147.41,"n":70,"o":147.44,"t":"2026-10-20T15:05:00Z","v":2023,"vw":147.427692},{"c":147.39,"h":147.43,"l":147.33,"n":402,"o":147.43,"t":"2026-10-20T15:10:00Z","v":24756,"vw":147.377555},{"c":147.4,"h":147.4,"l":147.4,"n":12,"o":147.4,"t":"2026-10-20T15:15:00Z","v":267,"vw":147.4},{"c":147.4,"h":147.415,"l":147.4,"n":70,"o":147.415,"t":"2026-10-20T15:20:00Z","v":14385,"vw":147.405288},{"c":147.415,"h":147.415,"l":147.41,"n":28,"o":147.41,"t":"2026-10-20T15:25:00Z","v":667,"vw":147.4125},{"c":147.38,"h":147.41,"l":147.38,"n":27,"o":147.41,"t":"2026-10-20T15:30:00Z","v":3157,"vw":147.408572},{"c":147.405,"h":147.415,"l":147.39,"n":55,"o":147.39,"t":"2026-10-20T15:35:00Z","v":2047,"vw":147.405714},{"c":147.43,"h":147.43,"l":147.4,"n":56,"o":147.4,"t":"2026-10-20T15:40:00Z","v":1477,"vw":147.413433},{"c":147.41,"h":147.42,"l":147.41,"n":21,"o":147.42,"t":"2026-10-20T15:45:00Z","v":461,"vw":147.416667},{"c":147.42,"h":147.42,"l":147.41,"n":12,"o":147.41,"t":"2026-10-20T15:50:00Z","v":331,"vw":147.415},{"c":147.422,"h":147.425,"l":147.42,"n":15,"o":147.425,"t":"2026-10-20T15:55:00Z","v":1276,"vw":147.424333},{"c":147.4296,"h":147.438,"l":147.4296,"n":35,"o":147.43,"t":"2026-10-20T16:00:00Z","v":1278,"vw":147.4321},{"c":147.42,"h":147.43,"l":147.42,"n":29,"o":147.43,"t":"2026-10-20T16:05:00Z","v":899,"vw":147.426667},{"c":147.4,"h":147.4,"l":147.39,"n":54,"o":147.4,"t":"2026-10-20T16:10:00Z","v":1630,"vw":147.397},{"c":147.39,"h":147.41,"l":147.39,"n":45,"o":147.41,"t":"2026-10-20T16:15:00Z","v":1547,"vw":147.402},{"c":147.41,"h":147.41,"l":147.39,"n":34,"o":147.39,"t":"2026-10-20T16:20:00Z","v":1338,"vw":147.400417},{"c":147.42,"h":147.42,"l":147.41,"n":35,"o":147.41,"t":"2026-10-20T16:25:00Z","v":1153,"vw":147.418333},{"c":147.43,"h":147.44,"l":147.43,"n":28,"o":147.43,"t":"2026-10-20T16:30:00Z","v":841,"vw":147.432},{"c":147.44,"h":147.44,"l":147.44,"n":18,"o":147.44,"t":"2026-10-20T16:35:00Z","v":632,"vw":147.44},{"c":147.44,"h":147.44,"l":147.435,"n":33,"o":147.435,"t":"2026-10-20T16:40:00Z","v":742,"vw":147.438333},{"c":147.45,"h":147.45,"l":147.44,"n":37,"o":147.44,"t":"2026-10-20T16:45:00Z","v":971,"vw":147.4434},{"c":147.44,"h":147.45,"l":147.43,"n":78,"o":147.44,"t":"2026-10-20T16:50:00Z","v":2976,"vw":147.438468},{"c":147.445,"h":147.445,"l":147.445,"n":18,"o":147.445,"t":"2026-10-20T16:55:00Z","v":831,"vw":147.445},{"c":147.44,"h":147.445,"l":147.44,"n":96,"o":147.44,"t":"2026-10-20T17:00:00Z","v":3272,"vw":147.440347},{"c":147.395,"h":147.445,"l":147.395,"n":162,"o":147.44,"t":"2026-10-20T17:05:00Z","v":15378,"vw":147.423863},{"c":147.29,"h":147.395,"l":146.99,"n":1180,"o":147.39,"t":"2026-10-20T17:10:00Z","v":99999,"vw":147.190894},{"c":147.28,"h":147.3,"l":147.28,"n":72,"o":147.28,"t":"2026-10-20T17:15:00Z","v":1904,"vw":147.290953},{"c":147.24,"h":147.32,"l":147.16,"n":168,"o":147.32,"t":"2026-10-20T17:20:00Z","v":9599,"vw":147.241729},{"c":147.11,"h":147.24,"l":147.03,"n":610,"o":147.24,"t":"2026-10-20T17:25:00Z","v":42061,"vw":147.111616},{"c":147.15,"h":147.17,"l":147.1,"n":134,"o":147.11,"t":"2026-10-20T17:30:00Z","v":5863,"vw":147.134291},{"c":147.18,"h":147.19,"l":147.18,"n":42,"o":147.18,"t":"2026-10-20T17:40:00Z","v":2076,"vw":147.182641},{"c":147.21,"h":147.21,"l":147.18,"n":21,"o":147.18,"t":"2026-10-20T17:45:00Z","v":874,"vw":147.193333},{"c":147.22,"h":147.23,"l":147.22,"n":50,"o":147.23,"t":"2026-10-20T17:55:00Z","v":1828,"vw":147.221111},{"c":147.24,"h":147.24,"l":147.23,"n":46,"o":147.24,"t":"2026-10-20T18:05:00Z","v":741,"vw":147.2375},{"c":147.25,"h":147.25,"l":147.245,"n":15,"o":147.245,"t":"2026-10-20T18:10:00Z","v":743,"vw":147.245714},{"c":147.28,"h":147.28,"l":147.25,"n":20,"o":147.25,"t":"2026-10-20T18:15:00Z","v":662,"vw":147.266667},{"c":147.27,"h":147.27,"l":147.27,"n":5,"o":147.27,"t":"2026-10-20T18:20:00Z","v":121,"vw":147.27},{"c":147.26,"h":147.27,"l":147.25,"n":108,"o":147.27,"t":"2026-10-20T18:25:00Z","v":3636,"vw":147.256247},{"c":147.3,"h":147.315,"l":147.27,"n":84,"o":147.27,"t":"2026-10-20T18:30:00Z","v":3491,"vw":147.29761},{"c":147.3,"h":147.31,"l":147.3,"n":20,"o":147.3,"t":"2026-10-20T18:35:00Z","v":870,"vw":147.301667},{"c":147.28,"h":147.31,"l":147.28,"n":65,"o":147.31,"t":"2026-10-20T18:40:00Z","v":1935,"vw":147.290909},{"c":147.29,"h":147.29,"l":147.29,"n":5,"o":147.29,"t":"2026-10-20T18:45:00Z","v":114,"vw":147.29},{"c":147.3,"h":147.3,"l":147.3,"n":11,"o":147.3,"t":"2026-10-20T18:50:00Z","v":165,"vw":147.3},{"c":147.33,"h":147.33,"l":147.31,"n":47,"o":147.31,"t":"2026-10-20T18:55:00Z","v":1165,"vw":147.323334},{"c":147.31,"h":147.385,"l":147.29,"n":385,"o":147.335,"t":"2026-10-20T19:00:00Z","v":33032,"vw":147.354001},{"c":147.5,"h":147.5,"l":147.33,"n":720,"o":147.33,"t":"2026-10-20T19:05:00Z","v":96063,"vw":147.422914},{"c":147.49,"h":147.55,"l":147.49,"n":85,"o":147.495,"t":"2026-10-20T19:10:00Z","v":5595,"vw":147.526676},{"c":147.54,"h":147.54,"l":147.51,"n":28,"o":147.51,"t":"2026-10-20T19:15:00Z","v":997,"vw":147.535082},{"c":147.56,"h":147.56,"l":147.54,"n":61,"o":147.55,"t":"2026-10-20T19:20:00Z","v":1348,"vw":147.546875},{"c":147.535,"h":147.56,"l":147.51,"n":201,"o":147.56,"t":"2026-10-20T19:25:00Z","v":10146,"vw":147.539778},{"c":147.51,"h":147.53,"l":147.505,"n":51,"o":147.53,"t":"2026-10-20T19:30:00Z","v":1609,"vw":147.510543},{"c":147.5,"h":147.51,"l":147.495,"n":52,"o":147.51,"t":"2026-10-20T19:35:00Z","v":1744,"vw":147.504},{"c":147.548,"h":147.55,"l":147.505,"n":109,"o":147.505,"t":"2026-10-20T19:40:00Z","v":3507,"vw":147.537565},{"c":147.62,"h":147.68,"l":147.55,"n":388,"o":147.55,"t":"2026-10-20T19:45:00Z","v":25636,"vw":147.592561},{"c":147.53,"h":147.6,"l":147.53,"n":158,"o":147.55,"t":"2026-10-20T19:50:00Z","v":6681,"vw":147.566426},{"c":147.47,"h":147.555,"l":147.43,"n":718,"o":147.53,"t":"2026-10-20T19:55:00Z","v":35116,"vw":147.510869},{"c":147.45,"h":147.48,"l":147.45,"n":27,"o":147.48,"t":"2026-10-20T20:00:00Z","v":47347,"vw":147.450068},{"c":147.5,"h":147.5,"l":147.5,"n":5,"o":147.5,"t":"2026-10-20T20:50:00Z","v":10000,"vw":147.5},{"c":147.77,"h":147.77,"l":147.77,"n":4,"o":147.77,"t":"2026-10-20T21:15:00Z","v":133,"vw":147.77},{"c":148,"h":148,"l":148,"n":6,"o":148,"t":"2026-10-21T09:40:00Z","v":514,"vw":148},{"c":148,"h":148.26,"l":148,"n":22,"o":148.26,"t":"2026-10-21T09:45:00Z","v":1122,"vw":148.115716},{"c":148.3,"h":148.3,"l":148.3,"n":1,"o":148.3,"t":"2026-10-21T10:50:00Z","v":300,"vw":148.3},{"c":147.65,"h":147.65,"l":147.65,"n":12,"o":147.65,"t":"2026-10-21T11:00:00Z","v":804,"vw":147.65},{"c":148.06,"h":148.06,"l":148,"n":18,"o":148,"t":"2026-10-21T12:20:00Z","v":736,"vw":148.03},{"c":148.5,"h":148.5,"l":148.47,"n":2,"o":148.47,"t":"2026-10-21T12:50:00Z","v":200,"vw":148.485},{"c":148.75,"h":148.75,"l":148.75,"n":1,"o":148.75,"t":"2026-10-21T13:10:00Z","v":30976,"vw":148.75},{"c":148.48,"h":148.8,"l":148.48,"n":8,"o":148.75,"t":"2026-10-21T13:15:00Z","v":1348,"vw":148.750658},{"c":148.75,"h":148.75,"l":148.7,"n":5,"o":148.7,"t":"2026-10-21T13:20:00Z","v":681,"vw":148.735246},{"c":149.84,"h":149.84,"l":148.8,"n":4,"o":148.8,"t":"2026-10-21T13:25:00Z","v":282,"vw":149.32},{"c":149.04,"h":149.2,"l":148.895,"n":640,"o":149,"t":"2026-10-21T13:30:00Z","v":93285,"vw":149.019069},{"c":149.035,"h":149.14,"l":149,"n":184,"o":149.12,"t":"2026-10-21T13:35:00Z","v":8383,"vw":149.035444},{"c":149.01,"h":149.085,"l":148.985,"n":692,"o":149.02,"t":"2026-10-21T13:40:00Z","v":93469,"vw":149.015413},{"c":149,"h":149.015,"l":148.985,"n":258,"o":149.01,"t":"2026-10-21T13:45:00Z","v":21807,"vw":149.000298},{"c":148.97,"h":149.01,"l":148.94,"n":167,"o":149,"t":"2026-10-21T13:50:00Z","v":7454,"vw":148.995064},{"c":148.935,"h":148.9551,"l":148.935,"n":55,"o":148.9551,"t":"2026-10-21T13:55:00Z","v":1185,"vw":148.942174},{"c":148.84,"h":148.935,"l":148.83,"n":295,"o":148.935,"t":"2026-10-21T14:00:00Z","v":26972,"vw":148.855637},{"c":148.94,"h":148.95,"l":148.83,"n":446,"o":148.855,"t":"2026-10-21T14:05:00Z","v":30364,"vw":148.855237},{"c":148.95,"h":148.99,"l":148.92,"n":351,"o":148.95,"t":"2026-10-21T14:10:00Z","v":102298,"vw":148.962979},{"c":148.9,"h":148.91,"l":148.87,"n":148,"o":148.895,"t":"2026-10-21T14:15:00Z","v":61582,"vw":148.899591},{"c":148.92,"h":148.95,"l":148.895,"n":189,"o":148.9,"t":"2026-10-21T14:20:00Z","v":105175,"vw":148.913282},{"c":148.93,"h":148.95,"l":148.87,"n":244,"o":148.905,"t":"2026-10-21T14:25:00Z","v":41040,"vw":148.90533},{"c":148.97,"h":148.98,"l":148.925,"n":130,"o":148.925,"t":"2026-10-21T14:30:00Z","v":6216,"vw":148.955007},{"c":148.975,"h":148.98,"l":148.97,"n":107,"o":148.975,"t":"2026-10-21T14:35:00Z","v":18455,"vw":148.972262},{"c":148.975,"h":148.98,"l":148.9748,"n":68,"o":148.975,"t":"2026-10-21T14:40:00Z","v":4064,"vw":148.975346},{"c":148.98,"h":148.98,"l":148.97,"n":139,"o":148.975,"t":"2026-10-21T14:45:00Z","v":10453,"vw":148.97805},{"c":148.97,"h":148.98,"l":148.97,"n":103,"o":148.975,"t":"2026-10-21T14:50:00Z","v":4765,"vw":148.976477},{"c":148.975,"h":148.98,"l":148.97,"n":105,"o":148.97,"t":"2026-10-21T14:55:00Z","v":7349,"vw":148.977753},{"c":149.005,"h":149.005,"l":148.97,"n":291,"o":148.975,"t":"2026-10-21T15:00:00Z","v":18214,"vw":148.990214},{"c":148.985,"h":149.01,"l":148.985,"n":87,"o":149,"t":"2026-10-21T15:05:00Z","v":4097,"vw":148.99557},{"c":149,"h":149.01,"l":148.995,"n":178,"o":149,"t":"2026-10-21T15:10:00Z","v":18605,"vw":149.001876},{"c":149.01,"h":149.01,"l":148.99,"n":121,"o":149.005,"t":"2026-10-21T15:15:00Z","v":7484,"vw":148.99837},{"c":149.02,"h":149.05,"l":149,"n":350,"o":149.005,"t":"2026-10-21T15:20:00Z","v":31296,"vw":149.013308},{"c":149,"h":149.04,"l":148.995,"n":392,"o":149.02,"t":"2026-10-21T15:25:00Z","v":32710,"vw":149.009393},{"c":149.02,"h":149.03,"l":149,"n":102,"o":149.01,"t":"2026-10-21T15:30:00Z","v":4650,"vw":149.012234},{"c":149.035,"h":149.035,"l":149.035,"n":6,"o":149.035,"t":"2026-10-21T15:35:00Z","v":268,"vw":149.035},{"c":149,"h":149.03,"l":149,"n":167,"o":149.02,"t":"2026-10-21T15:40:00Z","v":16022,"vw":149.016119},{"c":149.005,"h":149.02,"l":149,"n":137,"o":149.01,"t":"2026-10-21T15:45:00Z","v":8147,"vw":149.00869},{"c":149.025,"h":149.03,"l":149.02,"n":57,"o":149.02,"t":"2026-10-21T15:50:00Z","v":2927,"vw":149.026428},{"c":149.025,"h":149.03,"l":149.015,"n":233,"o":149.02,"t":"2026-10-21T15:55:00Z","v":18517,"vw":149.023233},{"c":149.02,"h":149.03,"l":149.02,"n":38,"o":149.02,"t":"2026-10-21T16:00:00Z","v":1133,"vw":149.0242},{"c":149.02,"h":149.025,"l":149.02,"n":89,"o":149.025,"t":"2026-10-21T16:05:00Z","v":7108,"vw":149.020704},{"c":149.025,"h":149.025,"l":149.02,"n":20,"o":149.02,"t":"2026-10-21T16:10:00Z","v":624,"vw":149.021441},{"c":149.025,"h":149.03,"l":149.02,"n":63,"o":149.025,"t":"2026-10-21T16:15:00Z","v":3532,"vw":149.024752},{"c":149.03,"h":149.04,"l":149.025,"n":133,"o":149.025,"t":"2026-10-21T16:20:00Z","v":11919,"vw":149.032954},{"c":149.04,"h":149.05,"l":149.02,"n":124,"o":149.02,"t":"2026-10-21T16:25:00Z","v":10174,"vw":149.032325},{"c":149.035,"h":149.04,"l":149.03,"n":38,"o":149.04,"t":"2026-10-21T16:30:00Z","v":2280,"vw":149.039154},{"c":149.04,"h":149.05,"l":149.03,"n":165,"o":149.035,"t":"2026-10-21T16:35:00Z","v":9332,"vw":149.040439},{"c":149.04,"h":149.05,"l":149.03,"n":157,"o":149.03,"t":"2026-10-21T16:40:00Z","v":7059,"vw":149.040697},{"c":149.05,"h":149.05,"l":149.03,"n":102,"o":149.04,"t":"2026-10-21T16:45:00Z","v":4800,"vw":149.0406},{"c":149.04,"h":149.04,"l":149.035,"n":77,"o":149.035,"t":"2026-10-21T16:50:00Z","v":2499,"vw":149.0355},{"c":149.04,"h":149.04,"l":149.035,"n":42,"o":149.035,"t":"2026-10-21T16:55:00Z","v":1352,"vw":149.035625},{"c":149.04,"h":149.045,"l":149.035,"n":84,"o":149.035,"t":"2026-10-21T17:00:00Z","v":3954,"vw":149.039038},{"c":149.0223,"h":149.035,"l":149.0201,"n":73,"o":149.03,"t":"2026-10-21T17:05:00Z","v":3884,"vw":149.029235},{"c":149.025,"h":149.025,"l":149.02,"n":23,"o":149.02,"t":"2026-10-21T17:10:00Z","v":878,"vw":149.021012},{"c":149.04,"h":149.045,"l":149.025,"n":176,"o":149.025,"t":"2026-10-21T17:15:00Z","v":32961,"vw":149.039324},{"c":149.04,"h":149.045,"l":149.04,"n":76,"o":149.04,"t":"2026-10-21T17:20:00Z","v":8445,"vw":149.04186},{"c":149.045,"h":149.05,"l":149.045,"n":56,"o":149.045,"t":"2026-10-21T17:25:00Z","v":1440,"vw":149.04625},{"c":149.045,"h":149.045,"l":149.045,"n":34,"o":149.045,"t":"2026-10-21T17:30:00Z","v":772,"vw":149.045},{"c":149.05,"h":149.08,"l":149.045,"n":119,"o":149.045,"t":"2026-10-21T17:35:00Z","v":10230,"vw":149.0565},{"c":149.065,"h":149.07,"l":149.06,"n":21,"o":149.06,"t":"2026-10-21T17:40:00Z","v":1174,"vw":149.065},{"c":149.07,"h":149.075,"l":149.06,"n":138,"o":149.06,"t":"2026-10-21T17:45:00Z","v":7287,"vw":149.070351},{"c":149.06,"h":149.08,"l":149.06,"n":160,"o":149.07,"t":"2026-10-21T17:50:00Z","v":6183,"vw":149.074378},{"c":149.065,"h":149.065,"l":149.06,"n":49,"o":149.06,"t":"2026-10-21T17:55:00Z","v":995,"vw":149.061667},{"c":149.06,"h":149.075,"l":149.05,"n":93,"o":149.06,"t":"2026-10-21T18:00:00Z","v":5623,"vw":149.067752},{"c":149.07,"h":149.07,"l":149.06,"n":30,"o":149.06,"t":"2026-10-21T18:10:00Z","v":594,"vw":149.065},{"c":149.06,"h":149.065,"l":149.06,"n":112,"o":149.065,"t":"2026-10-21T18:15:00Z","v":4557,"vw":149.061619},{"c":149.08,"h":149.09,"l":149.06,"n":226,"o":149.065,"t":"2026-10-21T18:20:00Z","v":21250,"vw":149.077651},{"c":149.06,"h":149.07,"l":149.06,"n":82,"o":149.07,"t":"2026-10-21T18:25:00Z","v":3251,"vw":149.0605},{"c":149.08,"h":149.09,"l":149.06,"n":369,"o":149.07,"t":"2026-10-21T18:30:00Z","v":49547,"vw":149.079597},{"c":149.05,"h":149.08,"l":149.05,"n":63,"o":149.07,"t":"2026-10-21T18:35:00Z","v":3083,"vw":149.071696},{"c":149.06,"h":149.06,"l":149.05,"n":94,"o":149.06,"t":"2026-10-21T18:40:00Z","v":2567,"vw":149.054257},{"c":149.05,"h":149.06,"l":149.05,"n":242,"o":149.05,"t":"2026-10-21T18:45:00Z","v":12171,"vw":149.052331},{"c":149.05,"h":149.07,"l":149.05,"n":144,"o":149.06,"t":"2026-10-21T18:50:00Z","v":10297,"vw":149.05369},{"c":149.05,"h":149.07,"l":149.05,"n":181,"o":149.07,"t":"2026-10-21T18:55:00Z","v":5481,"vw":149.054727},{"c":149.07,"h":149.075,"l":149.05,"n":279,"o":149.06,"t":"2026-10-21T19:00:00Z","v":12694,"vw":149.062176},{"c":149.07,"h":149.075,"l":149.05,"n":239,"o":149.07,"t":"2026-10-21T19:05:00Z","v":11828,"vw":149.064526},{"c":149.06,"h":149.08,"l":149.06,"n":111,"o":149.06,"t":"2026-10-21T19:10:00Z","v":3230,"vw":149.067784},{"c":149.07,"h":149.07,"l":149.055,"n":120,"o":149.055,"t":"2026-10-21T19:15:00Z","v":4596,"vw":149.062597},{"c":149.04,"h":149.07,"l":149.04,"n":179,"o":149.07,"t":"2026-10-21T19:20:00Z","v":5735,"vw":149.048757},{"c":149.0601,"h":149.07,"l":149.05,"n":120,"o":149.05,"t":"2026-10-21T19:25:00Z","v":5615,"vw":149.056153},{"c":149.035,"h":149.07,"l":149.035,"n":278,"o":149.07,"t":"2026-10-21T19:30:00Z","v":11264,"vw":149.042362},{"c":149.06,"h":149.06,"l":149.04,"n":130,"o":149.04,"t":"2026-10-21T19:35:00Z","v":4630,"vw":149.04946},{"c":149.03,"h":149.05,"l":149.03,"n":210,"o":149.04,"t":"2026-10-21T19:40:00Z","v":15540,"vw":149.038717},{"c":149.03,"h":149.045,"l":149.03,"n":141,"o":149.03,"t":"2026-10-21T19:45:00Z","v":7381,"vw":149.032235},{"c":149.035,"h":149.05,"l":149.03,"n":196,"o":149.03,"t":"2026-10-21T19:50:00Z","v":13881,"vw":149.039379},{"c":149.02,"h":149.055,"l":149.01,"n":1198,"o":149.04,"t":"2026-10-21T19:55:00Z","v":83204,"vw":149.029851},{"c":149.03,"h":149.03,"l":149.03,"n":27,"o":149.03,"t":"2026-10-21T20:00:00Z","v":42232,"vw":149.03},{"c":149.61,"h":149.61,"l":149,"n":34,"o":149.03,"t":"2026-10-22T10:30:00Z","v":2230,"vw":149.216017},{"c":149,"h":149,"l":149,"n":8,"o":149,"t":"2026-10-22T10:40:00Z","v":347,"vw":149},{"c":148.9,"h":148.9,"l":148.9,"n":5,"o":148.9,"t":"2026-10-22T11:05:00Z","v":236,"vw":148.9},{"c":148.92,"h":148.99,"l":148.9,"n":44,"o":148.9,"t":"2026-10-22T13:30:00Z","v":20102,"vw":148.907402},{"c":148.955,"h":149,"l":148.95,"n":119,"o":148.99,"t":"2026-10-22T13:35:00Z","v":14849,"vw":148.955908},{"c":149,"h":149,"l":148.92,"n":250,"o":148.96,"t":"2026-10-22T13:40:00Z","v":24200,"vw":148.976329},{"c":148.99,"h":149,"l":148.98,"n":365,"o":149,"t":"2026-10-22T13:45:00Z","v":36911,"vw":148.996012},{"c":148.99,"h":149,"l":148.99,"n":116,"o":148.995,"t":"2026-10-22T13:50:00Z","v":3679,"vw":148.994082},{"c":148.99,"h":149,"l":148.99,"n":96,"o":148.99,"t":"2026-10-22T13:55:00Z","v":4736,"vw":148.999008},{"c":148.99,"h":149,"l":148.98,"n":86,"o":148.99,"t":"2026-10-22T14:00:00Z","v":3891,"vw":148.992765},{"c":148.97,"h":148.99,"l":148.96,"n":203,"o":148.99,"t":"2026-10-22T14:05:00Z","v":9312,"vw":148.979295},{"c":148.975,"h":148.975,"l":148.96,"n":87,"o":148.97,"t":"2026-10-22T14:10:00Z","v":2141,"vw":148.966866},{"c":148.99,"h":149,"l":148.975,"n":112,"o":148.9751,"t":"2026-10-22T14:15:00Z","v":4401,"vw":148.990412},{"c":148.98,"h":149,"l":148.98,"n":333,"o":148.99,"t":"2026-10-22T14:20:00Z","v":12945,"vw":148.991227},{"c":148.99,"h":149,"l":148.98,"n":185,"o":148.99,"t":"2026-10-22T14:25:00Z","v":6132,"vw":148.986844},{"c":148.985,"h":148.995,"l":148.97,"n":320,"o":148.995,"t":"2026-10-22T14:30:00Z","v":11451,"vw":148.985857},{"c":148.98,"h":148.99,"l":148.98,"n":76,"o":148.99,"t":"2026-10-22T14:35:00Z","v":2269,"vw":148.986346},{"c":148.99,"h":148.99,"l":148.99,"n":141,"o":148.99,"t":"2026-10-22T14:40:00Z","v":3360,"vw":148.99},{"c":148.99,"h":149,"l":148.98,"n":255,"o":148.99,"t":"2026-10-22T14:45:00Z","v":22178,"vw":148.995972},{"c":149.045,"h":149.045,"l":149,"n":218,"o":149,"t":"2026-10-22T14:50:00Z","v":7612,"vw":149.021613},{"c":149.06,"h":149.06,"l":149.04,"n":197,"o":149.045,"t":"2026-10-22T14:55:00Z","v":5187,"vw":149.050991},{"c":149.055,"h":149.07,"l":149.05,"n":239,"o":149.065,"t":"2026-10-22T15:00:00Z","v":10253,"vw":149.058247},{"c":149.06,"h":149.06,"l":149.05,"n":172,"o":149.06,"t":"2026-10-22T15:05:00Z","v":7378,"vw":149.057651},{"c":149.04,"h":149.055,"l":149.03,"n":243,"o":149.055,"t":"2026-10-22T15:10:00Z","v":8734,"vw":149.044754},{"c":149.06,"h":149.06,"l":149.05,"n":144,"o":149.05,"t":"2026-10-22T15:15:00Z","v":3905,"vw":149.057595},{"c":149.045,"h":149.07,"l":149.0401,"n":164,"o":149.06,"t":"2026-10-22T15:20:00Z","v":5331,"vw":149.048997},{"c":149.05,"h":149.06,"l":149.05,"n":86,"o":149.055,"t":"2026-10-22T15:25:00Z","v":2817,"vw":149.0555},{"c":149.04,"h":149.055,"l":149.04,"n":181,"o":149.055,"t":"2026-10-22T15:30:00Z","v":6356,"vw":149.045742},{"c":149.06,"h":149.06,"l":149.03,"n":106,"o":149.0354,"t":"2026-10-22T15:35:00Z","v":3870,"vw":149.042808},{"c":149.05,"h":149.09,"l":149.05,"n":166,"o":149.06,"t":"2026-10-22T15:40:00Z","v":8209,"vw":149.074322},{"c":149.06,"h":149.09,"l":149.05,"n":128,"o":149.07,"t":"2026-10-22T15:45:00Z","v":6050,"vw":149.066343},{"c":149.065,"h":149.08,"l":149.06,"n":80,"o":149.06,"t":"2026-10-22T15:50:00Z","v":2971,"vw":149.062378},{"c":149.08,"h":149.08,"l":149.07,"n":123,"o":149.08,"t":"2026-10-22T15:55:00Z","v":3951,"vw":149.075435},{"c":149.075,"h":149.085,"l":149.07,"n":62,"o":149.07,"t":"2026-10-22T16:00:00Z","v":1323,"vw":149.077353},{"c":149.08,"h":149.08,"l":149.07,"n":105,"o":149.07,"t":"2026-10-22T16:05:00Z","v":2989,"vw":149.07435},{"c":149.095,"h":149.1,"l":149.0707,"n":76,"o":149.08,"t":"2026-10-22T16:10:00Z","v":5172,"vw":149.090427},{"c":149.06,"h":149.095,"l":149.06,"n":48,"o":149.095,"t":"2026-10-22T16:15:00Z","v":1264,"vw":149.07972},{"c":149.075,"h":149.075,"l":149.075,"n":64,"o":149.075,"t":"2026-10-22T16:20:00Z","v":1608,"vw":149.075},{"c":149.07,"h":149.08,"l":149.07,"n":65,"o":149.075,"t":"2026-10-22T16:25:00Z","v":1598,"vw":149.075},{"c":149.095,"h":149.1,"l":149.075,"n":131,"o":149.075,"t":"2026-10-22T16:30:00Z","v":8896,"vw":149.09},{"c":149.095,"h":149.095,"l":149.09,"n":71,"o":149.095,"t":"2026-10-22T16:35:00Z","v":2662,"vw":149.092948},{"c":149.095,"h":149.1,"l":149.095,"n":100,"o":149.095,"t":"2026-10-22T16:40:00Z","v":3125,"vw":149.098214},{"c":149.105,"h":149.11,"l":149.06,"n":245,"o":149.085,"t":"2026-10-22T16:45:00Z","v":24014,"vw":149.099498},{"c":149.1,"h":149.1,"l":149.1,"n":17,"o":149.1,"t":"2026-10-22T16:50:00Z","v":896,"vw":149.1},{"c":149.11,"h":149.11,"l":149.1,"n":63,"o":149.1,"t":"2026-10-22T16:55:00Z","v":8425,"vw":149.108357},{"c":149.1,"h":149.11,"l":149.1,"n":135,"o":149.105,"t":"2026-10-22T17:00:00Z","v":14365,"vw":149.101575},{"c":149.1,"h":149.11,"l":149.095,"n":108,"o":149.1,"t":"2026-10-22T17:05:00Z","v":6980,"vw":149.103569},{"c":149.1,"h":149.1,"l":149.1,"n":22,"o":149.1,"t":"2026-10-22T17:10:00Z","v":868,"vw":149.1},{"c":149.095,"h":149.1,"l":149.09,"n":130,"o":149.09,"t":"2026-10-22T17:15:00Z","v":8589,"vw":149.099393},{"c":149.1,"h":149.11,"l":149.095,"n":129,"o":149.11,"t":"2026-10-22T17:20:00Z","v":6328,"vw":149.104002},{"c":149.1,"h":149.11,"l":149.09,"n":48,"o":149.095,"t":"2026-10-22T17:25:00Z","v":3238,"vw":149.09993},{"c":149.1,"h":149.1,"l":149.09,"n":83,"o":149.1,"t":"2026-10-22T17:35:00Z","v":3841,"vw":149.09965},{"c":149.1,"h":149.1,"l":149.1,"n":49,"o":149.1,"t":"2026-10-22T17:40:00Z","v":1071,"vw":149.1},{"c":149.1,"h":149.1,"l":149.09,"n":188,"o":149.1,"t":"2026-10-22T17:45:00Z","v":11865,"vw":149.099752},{"c":149.1,"h":149.11,"l":149.09,"n":42,"o":149.1,"t":"2026-10-22T17:50:00Z","v":1483,"vw":149.099228},{"c":149.1,"h":149.1,"l":149.095,"n":59,"o":149.1,"t":"2026-10-22T17:55:00Z","v":4886,"vw":149.09897},{"c":149.115,"h":149.14,"l":149.07,"n":224,"o":149.07,"t":"2026-10-22T18:00:00Z","v":23855,"vw":149.104055},{"c":149.185,"h":149.185,"l":149.13,"n":322,"o":149.13,"t":"2026-10-22T18:05:00Z","v":33581,"vw":149.156513},{"c":149.2,"h":149.2,"l":149.17,"n":93,"o":149.17,"t":"2026-10-22T18:10:00Z","v":4081,"vw":149.185337},{"c":149.185,"h":149.21,"l":149.18,"n":135,"o":149.21,"t":"2026-10-22T18:15:00Z","v":15743,"vw":149.204831},{"c":149.15,"h":149.15,"l":149.15,"n":59,"o":149.15,"t":"2026-10-22T18:25:00Z","v":4609,"vw":149.15},{"c":149.1268,"h":149.1268,"l":149.1268,"n":10,"o":149.1268,"t":"2026-10-22T18:30:00Z","v":157,"vw":149.1268},{"c":149.165,"h":149.17,"l":149.14,"n":106,"o":149.145,"t":"2026-10-22T18:35:00Z","v":6499,"vw":149.146789},{"c":149.15,"h":149.165,"l":149.15,"n":34,"o":149.165,"t":"2026-10-22T18:40:00Z","v":2410,"vw":149.162138},{"c":149.15,"h":149.16,"l":149.12,"n":435,"o":149.15,"t":"2026-10-22T18:45:00Z","v":30056,"vw":149.152145},{"c":149.13,"h":149.155,"l":149.13,"n":27,"o":149.15,"t":"2026-10-22T18:50:00Z","v":41464,"vw":149.149963},{"c":149.13,"h":149.165,"l":149.125,"n":66,"o":149.165,"t":"2026-10-22T18:55:00Z","v":2627,"vw":149.137122},{"c":149.16,"h":149.16,"l":149.11,"n":84,"o":149.13,"t":"2026-10-22T19:00:00Z","v":3831,"vw":149.124363},{"c":149.14,"h":149.17,"l":149.13,"n":163,"o":149.155,"t":"2026-10-22T19:05:00Z","v":11072,"vw":149.160923},{"c":149.17,"h":149.17,"l":149.13,"n":104,"o":149.14,"t":"2026-10-22T19:10:00Z","v":7225,"vw":149.141646},{"c":149.14,"h":149.16,"l":149.14,"n":81,"o":149.14,"t":"2026-10-22T19:15:00Z","v":3393,"vw":149.150251},{"c":149.135,"h":149.145,"l":149.13,"n":73,"o":149.14,"t":"2026-10-22T19:20:00Z","v":2612,"vw":149.139587},{"c":149.18,"h":149.19,"l":149.1,"n":276,"o":149.13,"t":"2026-10-22T19:25:00Z","v":18875,"vw":149.144762},{"c":149.165,"h":149.18,"l":149.16,"n":215,"o":149.18,"t":"2026-10-22T19:30:00Z","v":9763,"vw":149.172345},{"c":149.15,"h":149.165,"l":149.15,"n":300,"o":149.165,"t":"2026-10-22T19:35:00Z","v":48229,"vw":149.152478},{"c":149.185,"h":149.185,"l":149.14,"n":329,"o":149.15,"t":"2026-10-22T19:40:00Z","v":18234,"vw":149.154879},{"c":149.19,"h":149.2,"l":149.14,"n":405,"o":149.185,"t":"2026-10-22T19:45:00Z","v":28344,"vw":149.170149},{"c":149.15,"h":149.21,"l":149.15,"n":325,"o":149.19,"t":"2026-10-22T19:50:00Z","v":18470,"vw":149.193146},{"c":149.21,"h":149.21,"l":149.11,"n":964,"o":149.14,"t":"2026-10-22T19:55:00Z","v":71029,"vw":149.151032},{"c":149.15,"h":149.15,"l":149.15,"n":22,"o":149.15,"t":"2026-10-22T20:00:00Z","v":63204,"vw":149.15}],"history":[{"c":93.67,"h":95.4891,"l":93.64,"n":4780,"o":95,"t":"2024-10-21T04:00:00Z","v":238245,"vw":94.035771},{"c":92.27,"h":93.57,"l":92.25,"n":4500,"o":93.05,"t":"2024-10-22T04:00:00Z","v":162428,"vw":92.60311},{"c":93.15,"h":93.2,"l":91.395,"n":5234,"o":91.94,"t":"2024-10-23T04:00:00Z","v":187078,"vw":92.708198},{"c":93.81,"h":94.05,"l":92.09,"n":5589,"o":93.25,"t":"2024-10-24T04:00:00Z","v":218734,"vw":93.663747},{"c":93.88,"h":95.22,"l":93.27,"n":5552,"o":94.34,"t":"2024-10-25T04:00:00Z","v":182936,"vw":94.030573},{"c":95.42,"h":96.835,"l":95.06,"n":6228,"o":95.52,"t":"2024-10-28T04:00:00Z","v":259225,"vw":95.760286},{"c":94.29,"h":94.88,"l":93.54,"n":6290,"o":94.88,"t":"2024-10-29T04:00:00Z","v":215650,"vw":94.146311},{"c":95.16,"h":96.75,"l":94.12,"n":6897,"o":94.14,"t":"2024-10-30T04:00:00Z","v":281589,"vw":95.690489},{"c":93.64,"h":96.31,"l":93.61,"n":9501,"o":93.99,"t":"2024-10-31T04:00:00Z","v":358082,"vw":94.164056},{"c":93.69,"h":94.8,"l":93.58,"n":6505,"o":93.85,"t":"2024-11-01T04:00:00Z","v":229678,"vw":93.90392},{"c":95.66,"h":96.27,"l":93.08,"n":7214,"o":93.08,"t":"2024-11-04T05:00:00Z","v":345377,"vw":95.507751},{"c":98.65,"h":98.96,"l":95.04,"n":9453,"o":95.04,"t":"2024-11-05T05:00:00Z","v":296534,"vw":98.16049},{"c":103.16,"h":106.89,"l":100.54,"n":16659,"o":105.2,"t":"2024-11-06T05:00:00Z","v":686561,"vw":102.871912},{"c":103.86,"h":105.82,"l":102.64,"n":8809,"o":102.9,"t":"2024-11-07T05:00:00Z","v":330850,"vw":104.27367},{"c":105.72,"h":106.33,"l":104.06,"n":6707,"o":104.06,"t":"2024-11-08T05:00:00Z","v":284990,"vw":105.558528},{"c":106.24,"h":107.785,"l":105.09,"n":7620,"o":107.4,"t":"2024-11-11T05:00:00Z","v":277659,"vw":106.050948},{"c":103.58,"h":106.565,"l":102.88,"n":6376,"o":106,"t":"2024-11-12T05:00:00Z","v":231487,"vw":104.001973},{"c":103.18,"h":105.2471,"l":102.48,"n":7175,"o":104.45,"t":"2024-11-13T05:00:00Z","v":227685,"vw":103.41235},{"c":103.67,"h":104.83,"l":102.33,"n":7840,"o":103.67,"t":"2024-11-14T05:00:00Z","v":251318,"vw":103.212507},{"c":101.39,"h":104.08,"l":101.06,"n":7378,"o":104.08,"t":"2024-11-15T05:00:00Z","v":309031,"vw":101.967086},{"c":103.65,"h":103.875,"l":101.05,"n":6239,"o":101.85,"t":"2024-11-18T05:00:00Z","v":263808,"vw":103.27092},{"c":104.95,"h":105.18,"l":101.9787,"n":6718,"o":102.07,"t":"2024-11-19T05:00:00Z","v":238923,"vw":104.53825},{"c":105.83,"h":105.9,"l":103.755,"n":6298,"o":105.15,"t":"2024-11-20T05:00:00Z","v":186698,"vw":105.347074},{"c":108.34,"h":109.51,"l":106.215,"n":10348,"o":106.96,"t":"2024-11-21T05:00:00Z","v":361638,"vw":108.490759},{"c":110.58,"h":111.1,"l":108.78,"n":7437,"o":108.78,"t":"2024-11-22T05:00:00Z","v":273161,"vw":110.456959},{"c":111.57,"h":113.43,"l":110.795,"n":7244,"o":111.46,"t":"2024-11-25T05:00:00Z","v":322416,"vw":111.881308},{"c":108.83,"h":111.25,"l":108.3041,"n":6623,"o":111.25,"t":"2024-11-26T05:00:00Z","v":209956,"vw":109.069528},{"c":107.37,"h":110.172,"l":107.14,"n":5618,"o":109.24,"t":"2024-11-27T05:00:00Z","v":178451,"vw":107.669633},{"c":108.64,"h":109.58,"l":107.89,"n":2610,"o":108.62,"t":"2024-11-29T05:00:00Z","v":125076,"vw":108.620171},{"c":108.57,"h":109.5,"l":107.98,"n":7065,"o":109.07,"t":"2024-12-02T05:00:00Z","v":213863,"vw":108.841663},{"c":108.8,"h":109.965,"l":108.37,"n":6605,"o":108.94,"t":"2024-12-03T05:00:00Z","v":497689,"vw":109.076279},{"c":108.72,"h":109.62,"l":108.07,"n":5291,"o":108.8,"t":"2024-12-04T05:00:00Z","v":181479,"vw":108.745989},{"c":107.14,"h":108.83,"l":106.98,"n":5867,"o":108.19,"t":"2024-12-05T05:00:00Z","v":151591,"vw":107.498663},{"c":108.35,"h":108.48,"l":106.83,"n":5383,"o":108.48,"t":"2024-12-06T05:00:00Z","v":195312,"vw":107.984855},{"c":107.2,"h":109.77,"l":107.1,"n":7038,"o":108.94,"t":"2024-12-09T05:00:00Z","v":213147,"vw":107.577051},{"c":107.06,"h":107.96,"l":105.68,"n":8533,"o":106.73,"t":"2024-12-10T05:00:00Z","v":265734,"vw":107.143858},{"c":107.97,"h":109.09,"l":106.7469,"n":5600,"o":108.52,"t":"2024-12-11T05:00:00Z","v":214451,"vw":108.025359},{"c":108,"h":109.04,"l":106.955,"n":5834,"o":107.44,"t":"2024-12-12T05:00:00Z","v":190746,"vw":107.863496},{"c":109.14,"h":111.19,"l":107.86,"n":7376,"o":108.21,"t":"2024-12-13T05:00:00Z","v":230601,"vw":109.240784},{"c":107.84,"h":109.66,"l":107.4,"n":6416,"o":108.63,"t":"2024-12-16T05:00:00Z","v":186146,"vw":108.211412},{"c":106.79,"h":107.075,"l":105,"n":8225,"o":106.76,"t":"2024-12-17T05:00:00Z","v":267847,"vw":106.524466},{"c":100.77,"h":107.95,"l":100.09,"n":10210,"o":107.95,"t":"2024-12-18T05:00:00Z","v":354923,"vw":103.401122},{"c":99.08,"h":102.94,"l":98.43,"n":9823,"o":102.35,"t":"2024-12-19T05:00:00Z","v":394946,"vw":99.428936},{"c":99.35,"h":101.98,"l":96.83,"n":8624,"o":97.51,"t":"2024-12-20T05:00:00Z","v":612587,"vw":99.13904},{"c":98.43,"h":99.27,"l":97.95,"n":6481,"o":98.8,"t":"2024-12-23T05:00:00Z","v":173570,"vw":98.501301},{"c":100.02,"h":100.05,"l":98.13,"n":2518,"o":98.89,"t":"2024-12-24T05:00:00Z","v":58483,"vw":99.771371},{"c":100.15,"h":100.695,"l":99.055,"n":3616,"o":99.25,"t":"2024-12-26T05:00:00Z","v":90501,"vw":100.177215},{"c":98.53,"h":99.7,"l":97.87,"n":4403,"o":99.06,"t":"2024-12-27T05:00:00Z","v":137291,"vw":98.457338},{"c":97.26,"h":98.3,"l":96.39,"n":4555,"o":97.81,"t":"2024-12-30T05:00:00Z","v":125100,"vw":97.558902},{"c":96.74,"h":98.255,"l":96.73,"n":3546,"o":97.67,"t":"2024-12-31T05:00:00Z","v":125391,"vw":97.064137},{"c":96.66,"h":98.18,"l":95.68,"n":5352,"o":97.23,"t":"2025-01-02T05:00:00Z","v":163283,"vw":96.663858},{"c":98.53,"h":98.885,"l":96.25,"n":6024,"o":96.85,"t":"2025-01-03T05:00:00Z","v":211621,"vw":98.291538},{"c":97.54,"h":99.81,"l":97.51,"n":6990,"o":99.01,"t":"2025-01-06T05:00:00Z","v":175132,"vw":97.983204},{"c":95.08,"h":97.92,"l":94.6,"n":7454,"o":97.92,"t":"2025-01-07T05:00:00Z","v":225846,"vw":95.217057},{"c":94.99,"h":95.655,"l":93.4,"n":6996,"o":94.5,"t":"2025-01-08T05:00:00Z","v":221168,"vw":94.904864},{"c":92.29,"h":93.22,"l":91.61,"n":6826,"o":93.09,"t":"2025-01-10T05:00:00Z","v":225506,"vw":92.285819},{"c":92.96,"h":93.29,"l":90.99,"n":7445,"o":91.01,"t":"2025-01-13T05:00:00Z","v":244033,"vw":92.50214},{"c":96.13,"h":96.56,"l":93.76,"n":5524,"o":93.78,"t":"2025-01-14T05:00:00Z","v":396506,"vw":95.897396},{"c":98.09,"h":98.915,"l":97.335,"n":7263,"o":98.66,"t":"2025-01-15T05:00:00Z","v":232945,"vw":98.165256},{"c":97.02,"h":98.59,"l":96.48,"n":6144,"o":97.94,"t":"2025-01-16T05:00:00Z","v":180045,"vw":97.195798},{"c":97.95,"h":99,"l":97.1,"n":6556,"o":98.5,"t":"2025-01-17T05:00:00Z","v":550335,"vw":97.942573},{"c":100.75,"h":101.71,"l":99.2308,"n":7359,"o":99.6,"t":"2025-01-21T05:00:00Z","v":195717,"vw":100.738395},{"c":100.14,"h":101.96,"l":99.63,"n":7226,"o":100.8,"t":"2025-01-22T05:00:00Z","v":220141,"vw":100.527732},{"c":100.38,"h":100.52,"l":98.93,"n":5660,"o":99.51,"t":"2025-01-23T05:00:00Z","v":159109,"vw":100.19251},{"c":100.24,"h":100.32,"l":98.85,"n":6196,"o":100.04,"t":"2025-01-24T05:00:00Z","v":182510,"vw":99.998182},{"c":97.16,"h":99.215,"l":96.9,"n":9734,"o":98.51,"t":"2025-01-27T05:00:00Z","v":372827,"vw":97.734188},{"c":98.13,"h":98.89,"l":96.6,"n":7514,"o":97.84,"t":"2025-01-28T05:00:00Z","v":182490,"vw":97.967824},{"c":99.05,"h":100.17,"l":98.13,"n":6301,"o":98.13,"t":"2025-01-29T05:00:00Z","v":159557,"vw":99.127245},{"c":101.68,"h":102.83,"l":99.96,"n":9182,"o":100.46,"t":"2025-01-30T05:00:00Z","v":414493,"vw":101.67717},{"c":101.3,"h":102.23,"l":100.21,"n":6358,"o":101.78,"t":"2025-01-31T05:00:00Z","v":278258,"vw":101.31272},{"c":100,"h":100.8,"l":98.18,"n":8532,"o":98.55,"t":"2025-02-03T05:00:00Z","v":273997,"vw":99.742251},{"c":101.36,"h":102.03,"l":99.68,"n":7699,"o":99.75,"t":"2025-02-04T05:00:00Z","v":234862,"vw":101.195056},{"c":102.65,"h":103.625,"l":101.01,"n":6428,"o":102.31,"t":"2025-02-05T05:00:00Z","v":220612,"vw":102.752732},{"c":103.53,"h":103.66,"l":102.11,"n":6250,"o":103.01,"t":"2025-02-06T05:00:00Z","v":210017,"vw":103.17924},{"c":101.7,"h":103.84,"l":101.345,"n":8213,"o":103.69,"t":"2025-02-07T05:00:00Z","v":257586,"vw":101.835467},{"c":102.33,"h":103.06,"l":101.53,"n":4886,"o":102.36,"t":"2025-02-10T05:00:00Z","v":156150,"vw":102.401029},{"c":101.9,"h":102.32,"l":101.12,"n":4499,"o":101.44,"t":"2025-02-11T05:00:00Z","v":141476,"vw":101.812899},{"c":100,"h":101,"l":98.76,"n":6166,"o":98.8,"t":"2025-02-12T05:00:00Z","v":263946,"vw":100.182682},{"c":100.53,"h":101.72,"l":99.62,"n":5215,"o":100.73,"t":"2025-02-13T05:00:00Z","v":217782,"vw":100.604916},{"c":100.1,"h":101.36,"l":98.6837,"n":5168,"o":101.1,"t":"2025-02-14T05:00:00Z","v":167100,"vw":99.801271},{"c":100.49,"h":101.35,"l":99.3419,"n":6619,"o":100.54,"t":"2025-02-18T05:00:00Z","v":232183,"vw":100.315124},{"c":98.56,"h":99.58,"l":97.84,"n":7211,"o":99.1,"t":"2025-02-19T05:00:00Z","v":229717,"vw":98.671651},{"c":96.7,"h":98.83,"l":96.4,"n":6890,"o":98.59,"t":"2025-02-20T05:00:00Z","v":225517,"vw":96.907688},{"c":92.96,"h":98.53,"l":92.53,"n":6256,"o":98.53,"t":"2025-02-21T05:00:00Z","v":259145,"vw":94.175437},{"c":92.15,"h":93.77,"l":91.92,"n":8056,"o":93.39,"t":"2025-02-24T05:00:00Z","v":302261,"vw":92.420289},{"c":92.92,"h":94.25,"l":91.72,"n":6876,"o":92.79,"t":"2025-02-25T05:00:00Z","v":229778,"vw":92.811744},{"c":93.37,"h":95.255,"l":93.1,"n":6701,"o":93.11,"t":"2025-02-26T05:00:00Z","v":213778,"vw":93.780359},{"c":91.58,"h":94.47,"l":91.17,"n":9402,"o":93.34,"t":"2025-02-27T05:00:00Z","v":277434,"vw":91.996718},{"c":83.88,"h":87.6,"l":78.86,"n":21711,"o":85.81,"t":"2025-02-28T05:00:00Z","v":904194,"vw":82.780515},{"c":81.4,"h":84.015,"l":81.045,"n":18628,"o":83.57,"t":"2025-03-03T05:00:00Z","v":654185,"vw":82.182061},{"c":79.54,"h":81.02,"l":77.84,"n":14243,"o":79.68,"t":"2025-03-04T05:00:00Z","v":474856,"vw":79.381692},{"c":82.34,"h":82.71,"l":79.29,"n":11946,"o":79.9,"t":"2025-03-05T05:00:00Z","v":489354,"vw":81.481606},{"c":81.43,"h":83.05,"l":80.34,"n":12633,"o":82,"t":"2025-03-06T05:00:00Z","v":456563,"vw":81.694049},{"c":79.57,"h":81.19,"l":78.06,"n":9808,"o":80.95,"t":"2025-03-07T05:00:00Z","v":403721,"vw":79.62014},{"c":78.55,"h":79.3,"l":77.495,"n":11847,"o":78.05,"t":"2025-03-10T04:00:00Z","v":478184,"vw":78.49011},{"c":81.5,"h":82.33,"l":79.34,"n":12257,"o":79.82,"t":"2025-03-11T04:00:00Z","v":462201,"vw":81.104428},{"c":80.11,"h":82.73,"l":79.92,"n":10703,"o":82.58,"t":"2025-03-12T04:00:00Z","v":331675,"vw":80.483384},{"c":78.76,"h":81.16,"l":78.28,"n":7414,"o":80.63,"t":"2025-03-13T04:00:00Z","v":252994,"vw":79.069507},{"c":80.69,"h":80.86,"l":78.93,"n":7992,"o":79.92,"t":"2025-03-14T04:00:00Z","v":282121,"vw":80.256425},{"c":81.24,"h":81.54,"l":79.25,"n":8704,"o":79.92,"t":"2025-03-17T04:00:00Z","v":276428,"vw":81.057171},{"c":80.16,"h":80.73,"l":79.06,"n":6856,"o":80.16,"t":"2025-03-18T04:00:00Z","v":227441,"vw":80.192296},{"c":81.82,"h":81.88,"l":79.755,"n":9339,"o":80.02,"t":"2025-03-19T04:00:00Z","v":320226,"vw":81.168973},{"c":80.4,"h":82.02,"l":80.05,"n":8663,"o":80.57,"t":"2025-03-20T04:00:00Z","v":247982,"vw":80.654042},{"c":79.66,"h":79.75,"l":78.485,"n":6759,"o":79.35,"t":"2025-03-21T04:00:00Z","v":610238,"vw":79.528654},{"c":81.85,"h":82.47,"l":81.03,"n":6962,"o":81.08,"t":"2025-03-24T04:00:00Z","v":241070,"vw":81.740048},{"c":82.38,"h":82.855,"l":80.92,"n":9637,"o":81.68,"t":"2025-03-25T04:00:00Z","v":423684,"vw":82.230254},{"c":81.36,"h":83.43,"l":80.77,"n":7059,"o":82.38,"t":"2025-03-26T04:00:00Z","v":334795,"vw":81.681057},{"c":81.88,"h":82.36,"l":80.45,"n":8738,"o":81.08,"t":"2025-03-27T04:00:00Z","v":405026,"vw":81.612581},{"c":79.97,"h":81.67,"l":79.78,"n":10026,"o":81.67,"t":"2025-03-28T04:00:00Z","v":423632,"vw":80.254539},{"c":77.12,"h":78.78,"l":75.775,"n":11178,"o":78.62,"t":"2025-03-31T04:00:00Z","v":408419,"vw":76.9974},{"c":78.17,"h":78.305,"l":75.98,"n":10867,"o":77.15,"t":"2025-04-01T04:00:00Z","v":360205,"vw":77.593032},{"c":81.42,"h":81.595,"l":76.99,"n":7281,"o":77.04,"t":"2025-04-02T04:00:00Z","v":332100,"vw":80.734976},{"c":75.44,"h":77.35,"l":75.105,"n":10199,"o":76.75,"t":"2025-04-03T04:00:00Z","v":393099,"vw":75.856226},{"c":72.39,"h":72.96,"l":69.85,"n":13438,"o":72.27,"t":"2025-04-04T04:00:00Z","v":564139,"vw":71.866212},{"c":71.82,"h":75.59,"l":68.11,"n":13350,"o":69.85,"t":"2025-04-07T04:00:00Z","v":428156,"vw":71.711133},{"c":70.66,"h":74.24,"l":69.54,"n":11800,"o":73.95,"t":"2025-04-08T04:00:00Z","v":428779,"vw":71.074256},{"c":78.2,"h":79.4299,"l":69.41,"n":12497,"o":69.92,"t":"2025-04-09T04:00:00Z","v":490360,"vw":76.071511},{"c":75.31,"h":76.34,"l":73.335,"n":10559,"o":75.01,"t":"2025-04-10T04:00:00Z","v":394109,"vw":75.065663},{"c":77.11,"h":77.42,"l":74.28,"n":8305,"o":75.12,"t":"2025-04-11T04:00:00Z","v":242792,"vw":76.46144},{"c":77.96,"h":78.89,"l":76.285,"n":9837,"o":78.36,"t":"2025-04-14T04:00:00Z","v":292528,"vw":77.741378},{"c":77.5,"h":79.28,"l":77.45,"n":7978,"o":77.93,"t":"2025-04-15T04:00:00Z","v":207378,"vw":78.043001},{"c":77.06,"h":78.24,"l":76,"n":7755,"o":77.01,"t":"2025-04-16T04:00:00Z","v":254947,"vw":77.220181},{"c":77.39,"h":78.115,"l":76.63,"n":7698,"o":76.75,"t":"2025-04-17T04:00:00Z","v":375387,"vw":77.378296},{"c":74.99,"h":76.86,"l":73.93,"n":6005,"o":76.86,"t":"2025-04-21T04:00:00Z","v":241877,"vw":74.875875},{"c":76.73,"h":77.77,"l":75.325,"n":7450,"o":77.37,"t":"2025-04-22T04:00:00Z","v":259830,"vw":76.589387},{"c":78.27,"h":81.215,"l":78.24,"n":6968,"o":79.74,"t":"2025-04-23T04:00:00Z","v":284315,"vw":79.143657},{"c":80.5,"h":80.8,"l":78.09,"n":5953,"o":78.09,"t":"2025-04-24T04:00:00Z","v":183024,"vw":80.14255},{"c":80.24,"h":80.9692,"l":79.35,"n":5772,"o":79.5,"t":"2025-04-25T04:00:00Z","v":184863,"vw":80.230343},{"c":80.17,"h":81.3198,"l":79.33,"n":6304,"o":79.52,"t":"2025-04-28T04:00:00Z","v":221639,"vw":80.044286},{"c":80.12,"h":80.69,"l":79.191,"n":6671,"o":79.97,"t":"2025-04-29T04:00:00Z","v":205156,"vw":80.126594},{"c":80.07,"h":80.43,"l":77.895,"n":8571,"o":79.21,"t":"2025-04-30T04:00:00Z","v":328037,"vw":79.692134},{"c":82.05,"h":83.27,"l":80.675,"n":7224,"o":81.13,"t":"2025-05-01T04:00:00Z","v":244064,"vw":82.243877},{"c":84.09,"h":84.81,"l":82.82,"n":7763,"o":82.82,"t":"2025-05-02T04:00:00Z","v":219474,"vw":84.155017},{"c":84.02,"h":84.83,"l":83.1,"n":8484,"o":83.1,"t":"2025-05-05T04:00:00Z","v":287348,"vw":84.256926},{"c":85.97,"h":86.385,"l":82.97,"n":13516,"o":83.18,"t":"2025-05-06T04:00:00Z","v":507887,"vw":85.478822},{"c":82.05,"h":88.2,"l":81.59,"n":15245,"o":88.2,"t":"2025-05-07T04:00:00Z","v":556612,"vw":82.994799},{"c":86.81,"h":87.33,"l":82.745,"n":8651,"o":82.85,"t":"2025-05-08T04:00:00Z","v":320722,"vw":86.090896},{"c":87,"h":87.24,"l":85.94,"n":6982,"o":86.97,"t":"2025-05-09T04:00:00Z","v":249259,"vw":86.742932},{"c":90.53,"h":91.28,"l":88.91,"n":8107,"o":91.17,"t":"2025-05-12T04:00:00Z","v":263446,"vw":90.513297},{"c":90.5,"h":91.43,"l":90.16,"n":7749,"o":90.96,"t":"2025-05-13T04:00:00Z","v":287943,"vw":90.619793},{"c":88.56,"h":90.575,"l":88.42,"n":8294,"o":90.2,"t":"2025-05-14T04:00:00Z","v":296333,"vw":88.957055},{"c":88.28,"h":88.9,"l":87.1932,"n":6043,"o":87.91,"t":"2025-05-15T04:00:00Z","v":208850,"vw":88.389421},{"c":88.99,"h":89.28,"l":87.93,"n":7096,"o":88.63,"t":"2025-05-16T04:00:00Z","v":259715,"vw":88.838455},{"c":87.86,"h":88.23,"l":86.94,"n":4881,"o":86.94,"t":"2025-05-19T04:00:00Z","v":151717,"vw":87.841421},{"c":87.35,"h":88.36,"l":87.28,"n":4946,"o":87.28,"t":"2025-05-20T04:00:00Z","v":150369,"vw":87.504551},{"c":85.21,"h":87.12,"l":85.015,"n":5043,"o":86.22,"t":"2025-05-21T04:00:00Z","v":147081,"vw":85.527063},{"c":84.77,"h":85.489,"l":84.2,"n":5503,"o":84.9,"t":"2025-05-22T04:00:00Z","v":177725,"vw":84.803456},{"c":84.68,"h":85.16,"l":83.07,"n":5652,"o":83.07,"t":"2025-05-23T04:00:00Z","v":162871,"vw":84.554263},{"c":87.68,"h":87.795,"l":85.2663,"n":6849,"o":85.82,"t":"2025-05-27T04:00:00Z","v":269913,"vw":87.418127},{"c":86.06,"h":87.78,"l":85.89,"n":5234,"o":87.78,"t":"2025-05-28T04:00:00Z","v":178431,"vw":86.325885},{"c":86.22,"h":87.04,"l":85.2456,"n":4924,"o":86.78,"t":"2025-05-29T04:00:00Z","v":135791,"vw":86.125235},{"c":86.27,"h":86.735,"l":85.27,"n":4704,"o":85.96,"t":"2025-05-30T04:00:00Z","v":178783,"vw":86.259661},{"c":86.33,"h":86.5,"l":84.6,"n":6675,"o":86.06,"t":"2025-06-02T04:00:00Z","v":202669,"vw":86.120531},{"c":88.03,"h":88.11,"l":86.15,"n":4331,"o":86.43,"t":"2025-06-03T04:00:00Z","v":121155,"vw":87.758647},{"c":87.76,"h":88.7906,"l":87.665,"n":5271,"o":88.04,"t":"2025-06-04T04:00:00Z","v":140911,"vw":87.876497},{"c":88.92,"h":89.095,"l":86.81,"n":6188,"o":88.11,"t":"2025-06-05T04:00:00Z","v":216526,"vw":88.533169},{"c":89.54,"h":90.6,"l":88.54,"n":4877,"o":90.6,"t":"2025-06-06T04:00:00Z","v":174632,"vw":89.327573},{"c":89.94,"h":90.61,"l":89.525,"n":5175,"o":90.17,"t":"2025-06-09T04:00:00Z","v":150838,"vw":90.008435},{"c":89.89,"h":90.3,"l":88.62,"n":6642,"o":90.07,"t":"2025-06-10T04:00:00Z","v":215357,"vw":89.558442},{"c":89.3,"h":90.73,"l":88.99,"n":5034,"o":90.15,"t":"2025-06-11T04:00:00Z","v":154414,"vw":89.57687},{"c":87.71,"h":89.08,"l":87.28,"n":8714,"o":88.44,"t":"2025-06-12T04:00:00Z","v":335367,"vw":87.910866},{"c":85.83,"h":87.465,"l":84.79,"n":9917,"o":86.64,"t":"2025-06-13T04:00:00Z","v":317767,"vw":85.861517},{"c":85.56,"h":87.21,"l":85.06,"n":9570,"o":86.71,"t":"2025-06-16T04:00:00Z","v":326025,"vw":85.698488},{"c":86.66,"h":87.16,"l":85.06,"n":7425,"o":85.06,"t":"2025-06-17T04:00:00Z","v":320792,"vw":86.332622},{"c":87,"h":88.06,"l":86.59,"n":6587,"o":86.64,"t":"2025-06-18T04:00:00Z","v":237908,"vw":87.125969},{"c":84.8,"h":87.16,"l":84.32,"n":5807,"o":87.16,"t":"2025-06-20T04:00:00Z","v":390967,"vw":85.379762},{"c":86.83,"h":86.865,"l":84.14,"n":5751,"o":84.82,"t":"2025-06-23T04:00:00Z","v":199622,"vw":86.337357},{"c":88.02,"h":88.02,"l":86.62,"n":6429,"o":87.52,"t":"2025-06-24T04:00:00Z","v":270613,"vw":87.750642},{"c":85.65,"h":88.14,"l":85.56,"n":6626,"o":88.14,"t":"2025-06-25T04:00:00Z","v":407328,"vw":86.032439},{"c":87.69,"h":87.81,"l":85.62,"n":6717,"o":86.07,"t":"2025-06-26T04:00:00Z","v":229383,"vw":87.228225},{"c":88.01,"h":88.72,"l":87.205,"n":7136,"o":87.96,"t":"2025-06-27T04:00:00Z","v":758867,"vw":88.002526},{"c":86.71,"h":88.18,"l":86.33,"n":7244,"o":88.12,"t":"2025-06-30T04:00:00Z","v":276825,"vw":86.840589},{"c":87.85,"h":89.43,"l":85.55,"n":5979,"o":86.14,"t":"2025-07-01T04:00:00Z","v":203189,"vw":87.898908},{"c":89.67,"h":89.69,"l":87.72,"n":6092,"o":88.02,"t":"2025-07-02T04:00:00Z","v":205218,"vw":89.205884},{"c":90.02,"h":90.4,"l":89.43,"n":3414,"o":90,"t":"2025-07-03T04:00:00Z","v":112427,"vw":90.03727},{"c":89.39,"h":90.12,"l":88.55,"n":7319,"o":89.34,"t":"2025-07-07T04:00:00Z","v":306938,"vw":89.317537},{"c":90.02,"h":90.26,"l":88.615,"n":6748,"o":89.2,"t":"2025-07-08T04:00:00Z","v":285615,"vw":89.960736},{"c":91.55,"h":91.56,"l":89.705,"n":4752,"o":90.75,"t":"2025-07-09T04:00:00Z","v":196726,"vw":91.098032},{"c":91.84,"h":92.65,"l":90.77,"n":5957,"o":90.77,"t":"2025-07-10T04:00:00Z","v":209573,"vw":91.8758},{"c":89.73,"h":91.335,"l":89.665,"n":5403,"o":90.66,"t":"2025-07-11T04:00:00Z","v":264699,"vw":90.325125},{"c":89.34,"h":89.965,"l":88.99,"n":6859,"o":89.44,"t":"2025-07-14T04:00:00Z","v":266641,"vw":89.337196},{"c":87.61,"h":90.125,"l":87.52,"n":6929,"o":89.85,"t":"2025-07-15T04:00:00Z","v":339680,"vw":88.06195},{"c":87.67,"h":87.88,"l":85.78,"n":6055,"o":87.61,"t":"2025-07-16T04:00:00Z","v":246303,"vw":87.389378},{"c":90.08,"h":90.295,"l":88.2,"n":6684,"o":88.2,"t":"2025-07-17T04:00:00Z","v":286033,"vw":89.778409},{"c":90,"h":90.44,"l":89.38,"n":7666,"o":90.15,"t":"2025-07-18T04:00:00Z","v":548549,"vw":89.914926},{"c":88.48,"h":90.84,"l":88.45,"n":6676,"o":90.67,"t":"2025-07-21T04:00:00Z","v":259042,"vw":89.141663},{"c":88.92,"h":89.82,"l":87.41,"n":8006,"o":88.81,"t":"2025-07-22T04:00:00Z","v":291875,"vw":88.987807},{"c":90.96,"h":91,"l":89.4,"n":6907,"o":89.53,"t":"2025-07-23T04:00:00Z","v":218874,"vw":90.486543},{"c":89.87,"h":91.075,"l":89.66,"n":6527,"o":90.37,"t":"2025-07-24T04:00:00Z","v":202109,"vw":90.085306},{"c":91.14,"h":91.15,"l":90.045,"n":5170,"o":90.15,"t":"2025-07-25T04:00:00Z","v":232333,"vw":90.955946},{"c":88.68,"h":91.38,"l":88.64,"n":7182,"o":91.18,"t":"2025-07-28T04:00:00Z","v":398757,"vw":89.170177},{"c":88,"h":89.98,"l":87.84,"n":5976,"o":89.79,"t":"2025-07-29T04:00:00Z","v":221572,"vw":88.282509},{"c":87.31,"h":88.92,"l":86.78,"n":6806,"o":88.42,"t":"2025-07-30T04:00:00Z","v":303290,"vw":87.584465},{"c":85.88,"h":87.075,"l":84.84,"n":8022,"o":85.83,"t":"2025-07-31T04:00:00Z","v":299608,"vw":85.737736},{"c":83.66,"h":84.21,"l":81.91,"n":9061,"o":83.98,"t":"2025-08-01T04:00:00Z","v":343101,"vw":83.458404},{"c":83.77,"h":84.86,"l":83.46,"n":8877,"o":84,"t":"2025-08-04T04:00:00Z","v":231822,"vw":83.884304},{"c":85.14,"h":85.67,"l":83.815,"n":6803,"o":84.6,"t":"2025-08-05T04:00:00Z","v":374863,"vw":85.087901},{"c":84.7,"h":85.82,"l":84.7,"n":7100,"o":85.18,"t":"2025-08-06T04:00:00Z","v":307625,"vw":84.943933},{"c":85.1,"h":86.8177,"l":84.965,"n":11319,"o":85.85,"t":"2025-08-07T04:00:00Z","v":452880,"vw":85.519384},{"c":95.92,"h":96.71,"l":87.81,"n":17795,"o":88,"t":"2025-08-08T04:00:00Z","v":656124,"vw":94.355067},{"c":95.53,"h":96.655,"l":94.4,"n":12231,"o":95.77,"t":"2025-08-11T04:00:00Z","v":519241,"vw":95.614468},{"c":99.25,"h":99.45,"l":95.54,"n":9021,"o":96.73,"t":"2025-08-12T04:00:00Z","v":324210,"vw":98.758936},{"c":100.23,"h":100.47,"l":98.27,"n":10232,"o":100,"t":"2025-08-13T04:00:00Z","v":410984,"vw":99.97438},{"c":97.12,"h":98.8,"l":97.015,"n":7771,"o":98.26,"t":"2025-08-14T04:00:00Z","v":286187,"vw":97.708039},{"c":96.63,"h":97.45,"l":95.565,"n":5557,"o":97.45,"t":"2025-08-15T04:00:00Z","v":284938,"vw":96.650188},{"c":96.93,"h":97.05,"l":95.7116,"n":5443,"o":96.14,"t":"2025-08-18T04:00:00Z","v":177595,"vw":96.807102},{"c":97.02,"h":97.99,"l":96.65,"n":4971,"o":96.65,"t":"2025-08-19T04:00:00Z","v":153770,"vw":97.081581},{"c":95.51,"h":96.815,"l":94.82,"n":6374,"o":96.57,"t":"2025-08-20T04:00:00Z","v":262020,"vw":95.537047},{"c":95.14,"h":95.65,"l":93.98,"n":4372,"o":95.16,"t":"2025-08-21T04:00:00Z","v":238951,"vw":95.181969},{"c":99.32,"h":99.64,"l":95.62,"n":8402,"o":95.87,"t":"2025-08-22T04:00:00Z","v":310017,"vw":99.141069},{"c":98.43,"h":99.61,"l":98.22,"n":6025,"o":98.99,"t":"2025-08-25T04:00:00Z","v":195485,"vw":98.55527},{"c":98.88,"h":99.16,"l":98.18,"n":6770,"o":98.36,"t":"2025-08-26T04:00:00Z","v":283905,"vw":98.785111},{"c":99.14,"h":99.37,"l":97.99,"n":5787,"o":98.12,"t":"2025-08-27T04:00:00Z","v":224940,"vw":98.952247},{"c":99.16,"h":99.7,"l":98.06,"n":7167,"o":99.47,"t":"2025-08-28T04:00:00Z","v":282525,"vw":99.000637},{"c":98.95,"h":99.5,"l":97.845,"n":7875,"o":99.43,"t":"2025-08-29T04:00:00Z","v":296453,"vw":98.741774},{"c":96.55,"h":97.485,"l":95.69,"n":5807,"o":97.14,"t":"2025-09-02T04:00:00Z","v":246956,"vw":96.532922},{"c":95.69,"h":96.6,"l":94.98,"n":5339,"o":96.09,"t":"2025-09-03T04:00:00Z","v":159565,"vw":95.615295},{"c":98.25,"h":98.28,"l":95.655,"n":5922,"o":95.86,"t":"2025-09-04T04:00:00Z","v":138408,"vw":97.626101},{"c":97.64,"h":99.16,"l":96.725,"n":6611,"o":98.71,"t":"2025-09-05T04:00:00Z","v":183898,"vw":97.64073},{"c":97.02,"h":97.405,"l":96.443,"n":7680,"o":97.32,"t":"2025-09-08T04:00:00Z","v":205295,"vw":96.994536},{"c":95.57,"h":97.79,"l":94.9,"n":6549,"o":96.27,"t":"2025-09-09T04:00:00Z","v":195581,"vw":95.544528},{"c":96.25,"h":97.435,"l":95.5,"n":7237,"o":95.5,"t":"2025-09-10T04:00:00Z","v":179255,"vw":96.235316},{"c":98.17,"h":98.21,"l":96.305,"n":6964,"o":96.46,"t":"2025-09-11T04:00:00Z","v":235883,"vw":97.826651},{"c":95.21,"h":97.82,"l":95.185,"n":6033,"o":97.65,"t":"2025-09-12T04:00:00Z","v":164280,"vw":95.787079},{"c":95.02,"h":95.95,"l":94.43,"n":5101,"o":95.25,"t":"2025-09-15T04:00:00Z","v":132947,"vw":95.187304},{"c":94.09,"h":95.16,"l":93.32,"n":5698,"o":95.16,"t":"2025-09-16T04:00:00Z","v":163372,"vw":94.03669},{"c":93.6,"h":97.21,"l":93.34,"n":6942,"o":94.39,"t":"2025-09-17T04:00:00Z","v":196740,"vw":94.247929},{"c":96.93,"h":97.555,"l":93.97,"n":9188,"o":93.97,"t":"2025-09-18T04:00:00Z","v":251500,"vw":96.86321},{"c":95.73,"h":97.25,"l":95.355,"n":6437,"o":97.25,"t":"2025-09-19T04:00:00Z","v":580302,"vw":95.984235},{"c":95.65,"h":96.38,"l":94.61,"n":5958,"o":95.7,"t":"2025-09-22T04:00:00Z","v":232282,"vw":95.684456},{"c":95.86,"h":97.23,"l":95.305,"n":6498,"o":96.13,"t":"2025-09-23T04:00:00Z","v":220001,"vw":95.856458},{"c":93.92,"h":96.52,"l":93.89,"n":6869,"o":96.17,"t":"2025-09-24T04:00:00Z","v":218273,"vw":94.38511},{"c":91.61,"h":93.49,"l":91.065,"n":6323,"o":93.25,"t":"2025-09-25T04:00:00Z","v":194043,"vw":91.880646},{"c":92.62,"h":93.06,"l":91.12,"n":6488,"o":91.54,"t":"2025-09-26T04:00:00Z","v":187412,"vw":92.592401},{"c":92.25,"h":93.23,"l":91.27,"n":6335,"o":92.86,"t":"2025-09-29T04:00:00Z","v":204585,"vw":92.172975},{"c":93.71,"h":94,"l":92.345,"n":6805,"o":92.46,"t":"2025-09-30T04:00:00Z","v":178187,"vw":93.490634},{"c":92.67,"h":93.71,"l":92.04,"n":6247,"o":93.32,"t":"2025-10-01T04:00:00Z","v":165922,"vw":92.90815},{"c":92.49,"h":93.01,"l":91.7,"n":7559,"o":92.53,"t":"2025-10-02T04:00:00Z","v":189594,"vw":92.324222},{"c":92.34,"h":93.72,"l":92.0201,"n":7039,"o":92.64,"t":"2025-10-03T04:00:00Z","v":229679,"vw":92.553334},{"c":91.36,"h":93.41,"l":90.83,"n":6432,"o":92.88,"t":"2025-10-06T04:00:00Z","v":168222,"vw":91.40894},{"c":90.86,"h":92.335,"l":90.21,"n":8247,"o":91.69,"t":"2025-10-07T04:00:00Z","v":336685,"vw":91.02622},{"c":92.85,"h":93.38,"l":90.825,"n":6395,"o":91.24,"t":"2025-10-08T04:00:00Z","v":216199,"vw":92.623484},{"c":91.15,"h":93.2195,"l":90.44,"n":6096,"o":92.71,"t":"2025-10-09T04:00:00Z","v":135858,"vw":91.270173},{"c":89.15,"h":91.79,"l":89.03,"n":6543,"o":91.31,"t":"2025-10-10T04:00:00Z","v":187288,"vw":89.495021},{"c":90.8,"h":91.13,"l":89.75,"n":5502,"o":90.32,"t":"2025-10-13T04:00:00Z","v":129902,"vw":90.715461},{"c":93.01,"h":93.265,"l":89.1324,"n":5978,"o":89.72,"t":"2025-10-14T04:00:00Z","v":148995,"vw":92.624652},{"c":92.87,"h":93.4,"l":91.98,"n":6872,"o":92.22,"t":"2025-10-15T04:00:00Z","v":207981,"vw":92.809024},{"c":92.42,"h":93.18,"l":91.72,"n":7008,"o":93.18,"t":"2025-10-16T04:00:00Z","v":177825,"vw":92.452942},{"c":93.24,"h":93.39,"l":90.9,"n":7262,"o":92.25,"t":"2025-10-17T04:00:00Z","v":387925,"vw":93.144231},{"c":93.66,"h":95.105,"l":93.315,"n":5593,"o":94.1,"t":"2025-10-20T04:00:00Z","v":146132,"vw":93.757746},{"c":94.74,"h":95.04,"l":92.38,"n":5573,"o":93.37,"t":"2025-10-21T04:00:00Z","v":190001,"vw":94.500917},{"c":92.31,"h":95.14,"l":91.72,"n":6876,"o":95.14,"t":"2025-10-22T04:00:00Z","v":180597,"vw":92.469434},{"c":93.06,"h":93.455,"l":92.12,"n":5779,"o":93.13,"t":"2025-10-23T04:00:00Z","v":137609,"vw":93.046242},{"c":93.86,"h":95.33,"l":93.7,"n":6116,"o":94.5,"t":"2025-10-24T04:00:00Z","v":140451,"vw":93.954964},{"c":92.92,"h":94.35,"l":92.54,"n":5630,"o":94.35,"t":"2025-10-27T04:00:00Z","v":136189,"vw":93.060508},{"c":93.62,"h":93.86,"l":92.415,"n":5551,"o":92.62,"t":"2025-10-28T04:00:00Z","v":129501,"vw":93.414748},{"c":93.18,"h":94.98,"l":92.29,"n":7248,"o":93.18,"t":"2025-10-29T04:00:00Z","v":206186,"vw":93.375017},{"c":92.25,"h":93.17,"l":91.4,"n":8049,"o":91.98,"t":"2025-10-30T04:00:00Z","v":239414,"vw":92.182471},{"c":102,"h":102.7,"l":92.86,"n":11862,"o":95.48,"t":"2025-10-31T04:00:00Z","v":507929,"vw":100.700782},{"c":101.78,"h":103.25,"l":99.525,"n":12741,"o":102.29,"t":"2025-11-03T05:00:00Z","v":400243,"vw":101.91348},{"c":100.29,"h":101.43,"l":99.71,"n":7605,"o":101.43,"t":"2025-11-04T05:00:00Z","v":197467,"vw":100.390935},{"c":100.55,"h":102.32,"l":99.995,"n":7078,"o":100.16,"t":"2025-11-05T05:00:00Z","v":182794,"vw":100.786202},{"c":98.7,"h":101.9475,"l":98.53,"n":7359,"o":100.47,"t":"2025-11-06T05:00:00Z","v":207260,"vw":99.12317},{"c":99.08,"h":99.485,"l":96.99,"n":7703,"o":98.57,"t":"2025-11-07T05:00:00Z","v":203061,"vw":98.734892},{"c":100.05,"h":101.36,"l":99,"n":5205,"o":100.18,"t":"2025-11-10T05:00:00Z","v":137986,"vw":100.09212},{"c":99.02,"h":100.93,"l":98.88,"n":5160,"o":99.6,"t":"2025-11-11T05:00:00Z","v":127130,"vw":99.162716},{"c":100.37,"h":101.055,"l":98.91,"n":6834,"o":98.91,"t":"2025-11-12T05:00:00Z","v":374439,"vw":100.365475},{"c":101.61,"h":102.475,"l":99.45,"n":9358,"o":99.45,"t":"2025-11-13T05:00:00Z","v":349325,"vw":101.552073},{"c":100.48,"h":100.925,"l":98.3,"n":6710,"o":99.87,"t":"2025-11-14T05:00:00Z","v":256400,"vw":99.979498},{"c":97.85,"h":101.93,"l":96.44,"n":7230,"o":100.32,"t":"2025-11-17T05:00:00Z","v":277196,"vw":98.352314},{"c":98.47,"h":99.42,"l":96.4001,"n":6457,"o":97.87,"t":"2025-11-18T05:00:00Z","v":192976,"vw":98.466209},{"c":99.78,"h":101.06,"l":98.11,"n":7699,"o":99.11,"t":"2025-11-19T05:00:00Z","v":253006,"vw":99.946692},{"c":99.41,"h":103.44,"l":99.055,"n":8791,"o":101.73,"t":"2025-11-20T05:00:00Z","v":251862,"vw":100.48198},{"c":102.46,"h":102.965,"l":99.325,"n":7373,"o":100.02,"t":"2025-11-21T05:00:00Z","v":220782,"vw":101.810335},{"c":104.64,"h":104.96,"l":101.135,"n":6637,"o":102.17,"t":"2025-11-24T05:00:00Z","v":246884,"vw":104.425507},{"c":106.18,"h":107.13,"l":104,"n":7282,"o":104,"t":"2025-11-25T05:00:00Z","v":236033,"vw":106.164137},{"c":106.42,"h":108.5,"l":105.26,"n":8183,"o":105.26,"t":"2025-11-26T05:00:00Z","v":385259,"vw":106.7367},{"c":106.54,"h":106.9,"l":105.805,"n":4072,"o":106.39,"t":"2025-11-28T05:00:00Z","v":104283,"vw":106.474716},{"c":105.78,"h":106.66,"l":103.57,"n":6770,"o":105.2,"t":"2025-12-01T05:00:00Z","v":197645,"vw":105.683725},{"c":106.09,"h":106.66,"l":105.13,"n":5986,"o":106.35,"t":"2025-12-02T05:00:00Z","v":213774,"vw":106.066262},{"c":107.03,"h":108.09,"l":103.57,"n":8047,"o":106.21,"t":"2025-12-03T05:00:00Z","v":264402,"vw":107.235176},{"c":107.16,"h":107.85,"l":105.455,"n":5744,"o":106.24,"t":"2025-12-04T05:00:00Z","v":184576,"vw":107.093568},{"c":107.29,"h":108.14,"l":106.47,"n":5750,"o":107.38,"t":"2025-12-05T05:00:00Z","v":228228,"vw":107.171997},{"c":107.05,"h":109.425,"l":106.96,"n":6994,"o":108.19,"t":"2025-12-08T05:00:00Z","v":200981,"vw":107.469206},{"c":108.26,"h":108.84,"l":106.53,"n":7871,"o":106.72,"t":"2025-12-09T05:00:00Z","v":234521,"vw":108.135136},{"c":110.84,"h":111.82,"l":108.57,"n":7350,"o":108.74,"t":"2025-12-10T05:00:00Z","v":287975,"vw":110.472086},{"c":112.98,"h":113.11,"l":110.2487,"n":7273,"o":111,"t":"2025-12-11T05:00:00Z","v":228358,"vw":112.747948},{"c":110.84,"h":113.25,"l":109.93,"n":6583,"o":113.24,"t":"2025-12-12T05:00:00Z","v":187297,"vw":110.812768},{"c":109.78,"h":111.1,"l":109.28,"n":7187,"o":111.1,"t":"2025-12-15T05:00:00Z","v":242177,"vw":110.071621},{"c":109.82,"h":110.89,"l":107.86,"n":8510,"o":110.18,"t":"2025-12-16T05:00:00Z","v":272602,"vw":109.782882},{"c":108.2,"h":111.07,"l":107.19,"n":7121,"o":109.58,"t":"2025-12-17T05:00:00Z","v":200259,"vw":108.348528},{"c":109.68,"h":109.93,"l":108.475,"n":6386,"o":109.4,"t":"2025-12-18T05:00:00Z","v":255581,"vw":109.462096},{"c":111.22,"h":111.74,"l":109.17,"n":5206,"o":109.17,"t":"2025-12-19T05:00:00Z","v":570532,"vw":111.03099},{"c":112.22,"h":112.91,"l":110.7,"n":5409,"o":111.62,"t":"2025-12-22T05:00:00Z","v":191709,"vw":112.027377},{"c":111.17,"h":111.715,"l":110.565,"n":6174,"o":111.48,"t":"2025-12-23T05:00:00Z","v":119974,"vw":111.186521},{"c":110.88,"h":111.63,"l":110.195,"n":2692,"o":111.57,"t":"2025-12-24T05:00:00Z","v":98744,"vw":110.941385},{"c":110.28,"h":110.805,"l":109.71,"n":3641,"o":110.68,"t":"2025-12-26T05:00:00Z","v":74504,"vw":110.259192},{"c":109.3,"h":110.39,"l":108.8101,"n":3935,"o":110.39,"t":"2025-12-29T05:00:00Z","v":171614,"vw":109.327535},{"c":108.05,"h":109.955,"l":108.05,"n":4739,"o":109.16,"t":"2025-12-30T05:00:00Z","v":120804,"vw":108.443585},{"c":106.32,"h":108.06,"l":105.9201,"n":4041,"o":107.45,"t":"2025-12-31T05:00:00Z","v":147867,"vw":106.599278},{"c":106.79,"h":107.94,"l":105.765,"n":5081,"o":106.87,"t":"2026-01-02T05:00:00Z","v":216870,"vw":106.779979},{"c":108.86,"h":110.55,"l":106.33,"n":5903,"o":106.33,"t":"2026-01-05T05:00:00Z","v":203513,"vw":108.88733},{"c":108.48,"h":108.83,"l":105.9901,"n":7316,"o":107.99,"t":"2026-01-06T05:00:00Z","v":231087,"vw":108.09632},{"c":107.48,"h":108.6,"l":105.99,"n":6159,"o":108.22,"t":"2026-01-07T05:00:00Z","v":232084,"vw":107.327271},{"c":108.4,"h":108.865,"l":106.83,"n":5083,"o":107.1,"t":"2026-01-08T05:00:00Z","v":179504,"vw":108.375835},{"c":111.42,"h":111.52,"l":109.16,"n":5869,"o":109.16,"t":"2026-01-09T05:00:00Z","v":209647,"vw":110.987516},{"c":110.79,"h":111.34,"l":110.405,"n":5865,"o":110.78,"t":"2026-01-12T05:00:00Z","v":160994,"vw":110.82523},{"c":111.17,"h":111.37,"l":109.21,"n":7138,"o":111.31,"t":"2026-01-13T05:00:00Z","v":205420,"vw":110.706071},{"c":112.3,"h":116.0922,"l":110.49,"n":7230,"o":112.5,"t":"2026-01-14T05:00:00Z","v":294050,"vw":112.239568},{"c":115.77,"h":116.325,"l":113,"n":8498,"o":113,"t":"2026-01-15T05:00:00Z","v":351309,"vw":115.727218},{"c":115.26,"h":116.03,"l":114.085,"n":5725,"o":114.99,"t":"2026-01-16T05:00:00Z","v":291552,"vw":115.271948},{"c":112.92,"h":114.234,"l":111.9558,"n":5906,"o":113.48,"t":"2026-01-20T05:00:00Z","v":135371,"vw":112.855019},{"c":117.31,"h":117.405,"l":113.87,"n":5946,"o":113.87,"t":"2026-01-21T05:00:00Z","v":208636,"vw":116.60674},{"c":116.67,"h":118.835,"l":116.05,"n":5737,"o":118.13,"t":"2026-01-22T05:00:00Z","v":194223,"vw":116.767383},{"c":113.5,"h":116.27,"l":112.905,"n":6691,"o":115.59,"t":"2026-01-23T05:00:00Z","v":214971,"vw":113.755726},{"c":113.76,"h":114.84,"l":112.96,"n":4598,"o":113.79,"t":"2026-01-26T05:00:00Z","v":206342,"vw":113.747837},{"c":114.42,"h":114.97,"l":113.495,"n":3432,"o":113.87,"t":"2026-01-27T05:00:00Z","v":109023,"vw":114.29331},{"c":113.05,"h":115.38,"l":112.78,"n":7223,"o":114.95,"t":"2026-01-28T05:00:00Z","v":183842,"vw":113.41435},{"c":114.64,"h":115.185,"l":112.83,"n":6583,"o":113.59,"t":"2026-01-29T05:00:00Z","v":185136,"vw":114.435574},{"c":114.47,"h":114.86,"l":112.64,"n":6327,"o":113.01,"t":"2026-01-30T05:00:00Z","v":311952,"vw":114.3198},{"c":116.38,"h":116.97,"l":113.54,"n":6069,"o":114.19,"t":"2026-02-02T05:00:00Z","v":163401,"vw":116.116582},{"c":117.87,"h":118.9,"l":116.28,"n":6282,"o":116.94,"t":"2026-02-03T05:00:00Z","v":133322,"vw":117.534462},{"c":118.99,"h":119.97,"l":116.885,"n":6960,"o":119.23,"t":"2026-02-04T05:00:00Z","v":144214,"vw":118.826751},{"c":120.83,"h":121.16,"l":118.64,"n":8533,"o":118.64,"t":"2026-02-05T05:00:00Z","v":275455,"vw":120.343728},{"c":124.74,"h":125.2,"l":121.99,"n":8300,"o":121.99,"t":"2026-02-06T05:00:00Z","v":312866,"vw":124.53303},{"c":126.56,"h":127.3999,"l":124,"n":6661,"o":124,"t":"2026-02-09T05:00:00Z","v":255415,"vw":126.489372},{"c":128.17,"h":128.72,"l":125.38,"n":6201,"o":127.21,"t":"2026-02-10T05:00:00Z","v":231614,"vw":128.054365},{"c":127.84,"h":131,"l":127.21,"n":6212,"o":129.48,"t":"2026-02-11T05:00:00Z","v":147047,"vw":128.108576},{"c":126.72,"h":130.735,"l":126.075,"n":6626,"o":129.41,"t":"2026-02-12T05:00:00Z","v":152154,"vw":127.050308},{"c":127.47,"h":129.465,"l":126.5,"n":4998,"o":127.26,"t":"2026-02-13T05:00:00Z","v":219572,"vw":127.664076},{"c":125.14,"h":127.25,"l":124.53,"n":6189,"o":126.77,"t":"2026-02-17T05:00:00Z","v":166967,"vw":125.626002},{"c":123.08,"h":126.73,"l":122.35,"n":7596,"o":125,"t":"2026-02-18T05:00:00Z","v":226753,"vw":123.447661},{"c":124.54,"h":124.63,"l":121.52,"n":6877,"o":121.96,"t":"2026-02-19T05:00:00Z","v":225639,"vw":123.962563},{"c":126.32,"h":127.47,"l":124.6,"n":6471,"o":124.6,"t":"2026-02-20T05:00:00Z","v":230213,"vw":126.159712},{"c":122.47,"h":126.985,"l":121.52,"n":7603,"o":125.89,"t":"2026-02-23T05:00:00Z","v":275205,"vw":122.859625},{"c":124.92,"h":125.445,"l":121.455,"n":7819,"o":122.74,"t":"2026-02-24T05:00:00Z","v":263866,"vw":124.62491},{"c":126.67,"h":130.15,"l":124.8,"n":9367,"o":125.89,"t":"2026-02-25T05:00:00Z","v":416955,"vw":127.085968},{"c":127.5,"h":127.76,"l":123.83,"n":10249,"o":127,"t":"2026-02-26T05:00:00Z","v":322958,"vw":126.589856},{"c":107.48,"h":121.52,"l":105.375,"n":20257,"o":118.9,"t":"2026-02-27T05:00:00Z","v":1002230,"vw":108.863701},{"c":108.62,"h":112.03,"l":103.876,"n":15788,"o":106.46,"t":"2026-03-02T05:00:00Z","v":680286,"vw":109.691444},{"c":110.31,"h":110.825,"l":101.6093,"n":13618,"o":104.96,"t":"2026-03-03T05:00:00Z","v":452252,"vw":108.968549},{"c":112.56,"h":112.94,"l":109.335,"n":10197,"o":111.03,"t":"2026-03-04T05:00:00Z","v":360546,"vw":111.822148},{"c":111.28,"h":112.205,"l":108.98,"n":14226,"o":111.5,"t":"2026-03-05T05:00:00Z","v":527126,"vw":110.634169},{"c":109.49,"h":109.9,"l":107.085,"n":11055,"o":107.99,"t":"2026-03-06T05:00:00Z","v":467837,"vw":109.036027},{"c":109.93,"h":110.545,"l":104.555,"n":14562,"o":107.1,"t":"2026-03-09T04:00:00Z","v":654343,"vw":108.49058},{"c":108.24,"h":112.24,"l":108.08,"n":9829,"o":109,"t":"2026-03-10T04:00:00Z","v":420829,"vw":109.505559},{"c":110.32,"h":111.555,"l":107.46,"n":10141,"o":107.91,"t":"2026-03-11T04:00:00Z","v":404733,"vw":110.311289},{"c":107.13,"h":109.84,"l":106.12,"n":11379,"o":108.22,"t":"2026-03-12T04:00:00Z","v":467293,"vw":107.603499},{"c":105.68,"h":108.76,"l":104.565,"n":8528,"o":107.76,"t":"2026-03-13T04:00:00Z","v":266253,"vw":105.675844},{"c":105.88,"h":109.03,"l":105.31,"n":7370,"o":107.31,"t":"2026-03-16T04:00:00Z","v":271037,"vw":106.07069},{"c":105.24,"h":107.32,"l":104.99,"n":8454,"o":107.04,"t":"2026-03-17T04:00:00Z","v":298152,"vw":105.455631},{"c":103.85,"h":105.785,"l":103.68,"n":8078,"o":104.57,"t":"2026-03-18T04:00:00Z","v":362559,"vw":104.175486},{"c":102.17,"h":103.505,"l":101.22,"n":8488,"o":102.29,"t":"2026-03-19T04:00:00Z","v":239515,"vw":102.203488},{"c":100.68,"h":102.52,"l":99.8585,"n":8815,"o":102.52,"t":"2026-03-20T04:00:00Z","v":656229,"vw":100.784312},{"c":104.26,"h":106.89,"l":103.2475,"n":7606,"o":104.31,"t":"2026-03-23T04:00:00Z","v":229809,"vw":104.669566},{"c":105.99,"h":107.48,"l":102.91,"n":7440,"o":102.91,"t":"2026-03-24T04:00:00Z","v":335820,"vw":106.000412},{"c":106.72,"h":108.53,"l":105.28,"n":7448,"o":107.67,"t":"2026-03-25T04:00:00Z","v":215993,"vw":106.848598},{"c":105.19,"h":106.095,"l":103.865,"n":7674,"o":105.18,"t":"2026-03-26T04:00:00Z","v":318616,"vw":105.079203},{"c":102.85,"h":106.86,"l":102.53,"n":8531,"o":105.32,"t":"2026-03-27T04:00:00Z","v":305987,"vw":104.365813},{"c":102.09,"h":103.9,"l":99.99,"n":8670,"o":103.64,"t":"2026-03-30T04:00:00Z","v":344740,"vw":102.542927},{"c":106.14,"h":107.005,"l":102.4175,"n":6984,"o":104.07,"t":"2026-03-31T04:00:00Z","v":259381,"vw":105.399128},{"c":108.02,"h":109.5,"l":106.14,"n":8413,"o":107.01,"t":"2026-04-01T04:00:00Z","v":316505,"vw":108.353967},{"c":107.7,"h":109.01,"l":104.3801,"n":6900,"o":105.6,"t":"2026-04-02T04:00:00Z","v":308399,"vw":107.57529},{"c":106.28,"h":107.22,"l":105.04,"n":6641,"o":106.43,"t":"2026-04-06T04:00:00Z","v":271612,"vw":106.242549},{"c":106.21,"h":107.62,"l":105.03,"n":6904,"o":105.68,"t":"2026-04-07T04:00:00Z","v":236081,"vw":106.233341},{"c":110.1,"h":113.3,"l":109.77,"n":8050,"o":110.89,"t":"2026-04-08T04:00:00Z","v":392698,"vw":110.601525},{"c":112.01,"h":113.15,"l":109.22,"n":5587,"o":109.22,"t":"2026-04-09T04:00:00Z","v":180397,"vw":112.000671},{"c":111.6,"h":112.42,"l":111.01,"n":6674,"o":112.14,"t":"2026-04-10T04:00:00Z","v":207911,"vw":111.614497},{"c":114.47,"h":114.54,"l":111.53,"n":7195,"o":112.43,"t":"2026-04-13T04:00:00Z","v":240516,"vw":113.817659},{"c":114.24,"h":114.53,"l":111.61,"n":5777,"o":114.53,"t":"2026-04-14T04:00:00Z","v":184745,"vw":114.120119},{"c":111.26,"h":115,"l":110.99,"n":7367,"o":114.46,"t":"2026-04-15T04:00:00Z","v":208998,"vw":111.987182},{"c":110.79,"h":112.57,"l":109.83,"n":8052,"o":110.79,"t":"2026-04-16T04:00:00Z","v":265819,"vw":110.696449},{"c":114.48,"h":116.37,"l":112.8,"n":8280,"o":113.18,"t":"2026-04-17T04:00:00Z","v":480459,"vw":114.627559},{"c":114.44,"h":114.9249,"l":113.78,"n":5537,"o":114.01,"t":"2026-04-20T04:00:00Z","v":144778,"vw":114.347346},{"c":114.43,"h":115.65,"l":112.76,"n":8150,"o":114.5,"t":"2026-04-21T04:00:00Z","v":281650,"vw":114.162723},{"c":117.83,"h":118.53,"l":115.55,"n":6722,"o":115.55,"t":"2026-04-22T04:00:00Z","v":235034,"vw":117.38943},{"c":120.19,"h":121.97,"l":117.97,"n":7691,"o":117.97,"t":"2026-04-23T04:00:00Z","v":202367,"vw":120.39566},{"c":119.44,"h":121.05,"l":118.38,"n":6877,"o":120,"t":"2026-04-24T04:00:00Z","v":220368,"vw":119.663131},{"c":120.44,"h":120.64,"l":117.4,"n":8751,"o":119.23,"t":"2026-04-27T04:00:00Z","v":316872,"vw":119.894436},{"c":117.9,"h":120.25,"l":116.62,"n":8457,"o":120.24,"t":"2026-04-28T04:00:00Z","v":244598,"vw":117.933681},{"c":116.45,"h":118.64,"l":116.16,"n":7327,"o":118.01,"t":"2026-04-29T04:00:00Z","v":210921,"vw":116.81433},{"c":126.47,"h":128.95,"l":117.17,"n":12544,"o":117.17,"t":"2026-04-30T04:00:00Z","v":515691,"vw":125.471208},{"c":124.76,"h":126.58,"l":118.11,"n":15844,"o":119.56,"t":"2026-05-01T04:00:00Z","v":560945,"vw":123.9599},{"c":123.19,"h":128.71,"l":122.835,"n":12220,"o":124.5,"t":"2026-05-04T04:00:00Z","v":511744,"vw":125.488293},{"c":131.25,"h":131.36,"l":123.25,"n":8214,"o":124.6,"t":"2026-05-05T04:00:00Z","v":304528,"vw":129.98507},{"c":131.39,"h":135.58,"l":129.52,"n":9901,"o":133.47,"t":"2026-05-06T04:00:00Z","v":351950,"vw":131.022768},{"c":128.04,"h":131.58,"l":126.71,"n":8324,"o":131.58,"t":"2026-05-07T04:00:00Z","v":279179,"vw":128.098596},{"c":129.94,"h":130.025,"l":127.2001,"n":6666,"o":128.78,"t":"2026-05-08T04:00:00Z","v":249631,"vw":129.440145},{"c":129.6,"h":132.27,"l":128.02,"n":8965,"o":129.2,"t":"2026-05-11T04:00:00Z","v":401680,"vw":130.02521},{"c":127.55,"h":129.355,"l":124.92,"n":6968,"o":128.97,"t":"2026-05-12T04:00:00Z","v":301837,"vw":127.185356},{"c":128.86,"h":129.04,"l":125.99,"n":6965,"o":127.5,"t":"2026-05-13T04:00:00Z","v":208881,"vw":128.470534},{"c":129.91,"h":132.09,"l":128.24,"n":6701,"o":130.53,"t":"2026-05-14T04:00:00Z","v":215209,"vw":129.794747},{"c":124.14,"h":128.13,"l":123.49,"n":5867,"o":128.13,"t":"2026-05-15T04:00:00Z","v":233485,"vw":124.701768},{"c":122.12,"h":124.7,"l":121.05,"n":6107,"o":124.7,"t":"2026-05-18T04:00:00Z","v":197725,"vw":122.283538},{"c":117.24,"h":120.96,"l":115.5886,"n":7752,"o":120.96,"t":"2026-05-19T04:00:00Z","v":264315,"vw":117.788504},{"c":120.24,"h":120.35,"l":115.96,"n":6986,"o":118.03,"t":"2026-05-20T04:00:00Z","v":227480,"vw":119.721131},{"c":119.15,"h":119.23,"l":116.44,"n":7412,"o":118.66,"t":"2026-05-21T04:00:00Z","v":250773,"vw":118.388857},{"c":120.75,"h":120.99,"l":117.1701,"n":8747,"o":120.14,"t":"2026-05-22T04:00:00Z","v":334113,"vw":119.394028},{"c":125.59,"h":126.175,"l":121.72,"n":8663,"o":123.67,"t":"2026-05-26T04:00:00Z","v":290429,"vw":124.921168},{"c":126.74,"h":127.95,"l":125.215,"n":6312,"o":126.44,"t":"2026-05-27T04:00:00Z","v":172548,"vw":126.911615},{"c":127.14,"h":128.85,"l":120.76,"n":7509,"o":128.85,"t":"2026-05-28T04:00:00Z","v":247399,"vw":127.154815},{"c":126.75,"h":128.71,"l":126.32,"n":5581,"o":128,"t":"2026-05-29T04:00:00Z","v":215212,"vw":126.926506},{"c":124.64,"h":125.84,"l":121.1738,"n":7368,"o":125.44,"t":"2026-06-01T04:00:00Z","v":248614,"vw":124.190484},{"c":122.85,"h":127.81,"l":122.81,"n":7916,"o":124.83,"t":"2026-06-02T04:00:00Z","v":226234,"vw":124.138227},{"c":123.8,"h":124.38,"l":121.6,"n":10566,"o":121.94,"t":"2026-06-03T04:00:00Z","v":328406,"vw":123.596207},{"c":124.04,"h":124.92,"l":122.67,"n":8252,"o":123.14,"t":"2026-06-04T04:00:00Z","v":262121,"vw":124.063872},{"c":122.49,"h":123.95,"l":121.39,"n":7619,"o":123,"t":"2026-06-05T04:00:00Z","v":241321,"vw":122.730956},{"c":123.54,"h":125.64,"l":121.155,"n":9207,"o":123.29,"t":"2026-06-08T04:00:00Z","v":300913,"vw":123.89837},{"c":127.34,"h":127.57,"l":123.94,"n":12869,"o":125.66,"t":"2026-06-09T04:00:00Z","v":350353,"vw":126.56329},{"c":122.85,"h":129.04,"l":122.84,"n":10097,"o":128.95,"t":"2026-06-10T04:00:00Z","v":293178,"vw":124.830009},{"c":126.95,"h":126.95,"l":122.405,"n":9239,"o":124.78,"t":"2026-06-11T04:00:00Z","v":273686,"vw":125.377963},{"c":129.51,"h":130.7929,"l":127.9475,"n":9023,"o":128.25,"t":"2026-06-12T04:00:00Z","v":262498,"vw":129.425924},{"c":128.44,"h":133.52,"l":128.35,"n":8378,"o":131.16,"t":"2026-06-15T04:00:00Z","v":263344,"vw":129.707265},{"c":132.66,"h":133.385,"l":127.01,"n":9442,"o":129.74,"t":"2026-06-16T04:00:00Z","v":279958,"vw":132.21585},{"c":133.13,"h":136,"l":132.62,"n":13263,"o":133.05,"t":"2026-06-17T04:00:00Z","v":403732,"vw":133.864074},{"c":135.84,"h":137.76,"l":134.0901,"n":9847,"o":135.63,"t":"2026-06-18T04:00:00Z","v":686892,"vw":135.772371},{"c":144.9,"h":146.92,"l":143.96,"n":42627,"o":145,"t":"2026-06-22T04:00:00Z","v":4455467,"vw":145.10745},{"c":144.92,"h":145.27,"l":144.15,"n":27535,"o":144.28,"t":"2026-06-23T04:00:00Z","v":2531910,"vw":144.559732},{"c":144.34,"h":145,"l":144.27,"n":24797,"o":144.92,"t":"2026-06-24T04:00:00Z","v":1703259,"vw":144.465664},{"c":144.96,"h":145.12,"l":144,"n":20588,"o":144.3,"t":"2026-06-25T04:00:00Z","v":1955483,"vw":144.433511},{"c":144.5,"h":145.28,"l":144.43,"n":18022,"o":144.6,"t":"2026-06-26T04:00:00Z","v":2211847,"vw":144.607107},{"c":144.62,"h":144.8,"l":144.21,"n":16060,"o":144.5,"t":"2026-06-29T04:00:00Z","v":1270562,"vw":144.513817},{"c":145.29,"h":145.29,"l":144.76,"n":9946,"o":144.99,"t":"2026-06-30T04:00:00Z","v":522764,"vw":145.102344},{"c":144.66,"h":146,"l":144.66,"n":11855,"o":144.88,"t":"2026-07-01T04:00:00Z","v":824069,"vw":145.154009},{"c":144.97,"h":145.23,"l":144.5,"n":20152,"o":145.01,"t":"2026-07-02T04:00:00Z","v":1343770,"vw":144.721025},{"c":145.38,"h":145.68,"l":144.65,"n":11317,"o":145.2,"t":"2026-07-06T04:00:00Z","v":500423,"vw":145.157634},{"c":144.75,"h":145.25,"l":144.56,"n":10490,"o":144.81,"t":"2026-07-07T04:00:00Z","v":545188,"vw":144.724225},{"c":145.38,"h":145.38,"l":144.61,"n":11092,"o":144.61,"t":"2026-07-08T04:00:00Z","v":685366,"vw":145.07001},{"c":144.97,"h":145.65,"l":144.87,"n":9338,"o":145.5,"t":"2026-07-09T04:00:00Z","v":404440,"vw":145.18414},{"c":145,"h":145.47,"l":144.88,"n":7638,"o":145.03,"t":"2026-07-10T04:00:00Z","v":380824,"vw":145.075184},{"c":144.92,"h":145.49,"l":144.78,"n":9044,"o":145.05,"t":"2026-07-13T04:00:00Z","v":748453,"vw":144.903892},{"c":145.08,"h":145.76,"l":145.02,"n":11290,"o":145.49,"t":"2026-07-14T04:00:00Z","v":882029,"vw":145.239989},{"c":144.85,"h":145.225,"l":144.77,"n":13287,"o":145.05,"t":"2026-07-15T04:00:00Z","v":1147717,"vw":144.877871},{"c":145,"h":145.1,"l":144.86,"n":10770,"o":144.95,"t":"2026-07-16T04:00:00Z","v":637410,"vw":144.973364},{"c":145.01,"h":145.15,"l":144.74,"n":13480,"o":144.9,"t":"2026-07-17T04:00:00Z","v":2181769,"vw":144.946093},{"c":144.74,"h":145.4,"l":144.71,"n":10903,"o":145.4,"t":"2026-07-20T04:00:00Z","v":549433,"vw":144.790666},{"c":144.65,"h":145.06,"l":144.6,"n":9722,"o":145,"t":"2026-07-21T04:00:00Z","v":591880,"vw":144.705981},{"c":145.13,"h":145.15,"l":144.38,"n":12428,"o":144.7,"t":"2026-07-22T04:00:00Z","v":1086438,"vw":144.668802},{"c":145.11,"h":145.11,"l":144.465,"n":12788,"o":144.66,"t":"2026-07-23T04:00:00Z","v":568633,"vw":144.878789},{"c":145,"h":145.33,"l":144.93,"n":9516,"o":145.17,"t":"2026-07-24T04:00:00Z","v":570687,"vw":145.072978},{"c":145.31,"h":145.46,"l":145.05,"n":8512,"o":145.46,"t":"2026-07-27T04:00:00Z","v":600147,"vw":145.207226},{"c":145.28,"h":145.345,"l":145.14,"n":9260,"o":145.25,"t":"2026-07-28T04:00:00Z","v":632776,"vw":145.253524},{"c":144.87,"h":145.54,"l":144.75,"n":13980,"o":145.25,"t":"2026-07-29T04:00:00Z","v":990362,"vw":145.117743},{"c":145.23,"h":145.42,"l":144.99,"n":9772,"o":145.35,"t":"2026-07-30T04:00:00Z","v":470297,"vw":145.176302},{"c":145.2,"h":145.49,"l":144.94,"n":10526,"o":145.35,"t":"2026-07-31T04:00:00Z","v":599545,"vw":145.230045},{"c":145.32,"h":145.98,"l":145.1,"n":9661,"o":145.21,"t":"2026-08-03T04:00:00Z","v":505267,"vw":145.42284},{"c":145.22,"h":145.75,"l":145.22,"n":10658,"o":145.75,"t":"2026-08-04T04:00:00Z","v":661579,"vw":145.405307},{"c":145.32,"h":145.5,"l":145.2,"n":10067,"o":145.33,"t":"2026-08-05T04:00:00Z","v":665478,"vw":145.329134},{"c":144.89,"h":145.74,"l":144.89,"n":12437,"o":145.5,"t":"2026-08-06T04:00:00Z","v":823847,"vw":145.069518},{"c":144.84,"h":145.12,"l":144.76,"n":8864,"o":144.92,"t":"2026-08-07T04:00:00Z","v":491268,"vw":144.868228},{"c":144.73,"h":145.04,"l":144.7,"n":9306,"o":144.85,"t":"2026-08-10T04:00:00Z","v":672624,"vw":144.790951},{"c":144.91,"h":145.1,"l":144.83,"n":8972,"o":144.99,"t":"2026-08-11T04:00:00Z","v":636468,"vw":144.959225},{"c":145.05,"h":145.39,"l":145,"n":10242,"o":145.24,"t":"2026-08-12T04:00:00Z","v":631082,"vw":145.159943},{"c":144.96,"h":145.42,"l":144.96,"n":9088,"o":145.42,"t":"2026-08-13T04:00:00Z","v":568963,"vw":145.12509},{"c":145.4,"h":145.46,"l":145.095,"n":7935,"o":145.2,"t":"2026-08-14T04:00:00Z","v":459851,"vw":145.302394},{"c":145.01,"h":145.48,"l":144.97,"n":8857,"o":145.37,"t":"2026-08-17T04:00:00Z","v":700777,"vw":145.182743},{"c":145.35,"h":145.43,"l":145.17,"n":10064,"o":145.17,"t":"2026-08-18T04:00:00Z","v":537957,"vw":145.355299},{"c":145.25,"h":145.41,"l":145.16,"n":9571,"o":145.4,"t":"2026-08-19T04:00:00Z","v":621154,"vw":145.284441},{"c":145.4,"h":145.5,"l":145.13,"n":7752,"o":145.13,"t":"2026-08-20T04:00:00Z","v":303239,"vw":145.375163},{"c":144.9,"h":145.5,"l":144.9,"n":8150,"o":145.41,"t":"2026-08-21T04:00:00Z","v":663817,"vw":145.11761},{"c":145.27,"h":145.39,"l":145.17,"n":8189,"o":145.21,"t":"2026-08-24T04:00:00Z","v":466917,"vw":145.261603},{"c":145.25,"h":145.47,"l":145.25,"n":8774,"o":145.47,"t":"2026-08-25T04:00:00Z","v":637901,"vw":145.341993},{"c":145.26,"h":145.56,"l":145.26,"n":6728,"o":145.35,"t":"2026-08-26T04:00:00Z","v":413825,"vw":145.408292},{"c":145.49,"h":145.55,"l":145.34,"n":7375,"o":145.35,"t":"2026-08-27T04:00:00Z","v":397614,"vw":145.436051},{"c":145.28,"h":145.5,"l":145.25,"n":8209,"o":145.45,"t":"2026-08-28T04:00:00Z","v":484127,"vw":145.319945},{"c":145.3,"h":145.5,"l":145.26,"n":8482,"o":145.26,"t":"2026-08-31T04:00:00Z","v":582725,"vw":145.324128},{"c":145.48,"h":145.5,"l":145.26,"n":9126,"o":145.26,"t":"2026-09-01T04:00:00Z","v":523027,"vw":145.429456},{"c":145.45,"h":145.6,"l":145.4,"n":9518,"o":145.4,"t":"2026-09-02T04:00:00Z","v":499407,"vw":145.502689},{"c":145.48,"h":145.67,"l":145.48,"n":9974,"o":145.6,"t":"2026-09-03T04:00:00Z","v":611101,"vw":145.534916},{"c":145.45,"h":145.65,"l":145.45,"n":9169,"o":145.56,"t":"2026-09-04T04:00:00Z","v":755501,"vw":145.544227},{"c":145.65,"h":145.77,"l":145.5,"n":9568,"o":145.52,"t":"2026-09-08T04:00:00Z","v":509721,"vw":145.663469},{"c":145.39,"h":145.7,"l":145.39,"n":8977,"o":145.57,"t":"2026-09-09T04:00:00Z","v":658780,"vw":145.541024},{"c":145.25,"h":145.5,"l":145.19,"n":11562,"o":145.4,"t":"2026-09-10T04:00:00Z","v":973297,"vw":145.310865},{"c":145,"h":145.6,"l":145,"n":9533,"o":145.48,"t":"2026-09-11T04:00:00Z","v":632017,"vw":145.255875},{"c":145.15,"h":145.28,"l":145.05,"n":11475,"o":145.2,"t":"2026-09-14T04:00:00Z","v":642168,"vw":145.141276},{"c":145.15,"h":145.29,"l":145.06,"n":10187,"o":145.12,"t":"2026-09-15T04:00:00Z","v":496213,"vw":145.149946},{"c":145.14,"h":145.45,"l":145.1,"n":10761,"o":145.27,"t":"2026-09-16T04:00:00Z","v":751497,"vw":145.235849},{"c":145.45,"h":145.64,"l":145.41,"n":10517,"o":145.6,"t":"2026-09-17T04:00:00Z","v":717901,"vw":145.522287},{"c":145.84,"h":145.84,"l":145.45,"n":8640,"o":145.45,"t":"2026-09-18T04:00:00Z","v":1245850,"vw":145.695822},{"c":146.22,"h":146.5,"l":146,"n":10732,"o":146.48,"t":"2026-09-21T04:00:00Z","v":520823,"vw":146.273828},{"c":146.6,"h":146.765,"l":146.06,"n":12538,"o":146.44,"t":"2026-09-22T04:00:00Z","v":1042918,"vw":146.481696},{"c":146.5,"h":146.82,"l":146.27,"n":10202,"o":146.45,"t":"2026-09-23T04:00:00Z","v":640929,"vw":146.603768},{"c":146.52,"h":146.7405,"l":146.36,"n":10876,"o":146.52,"t":"2026-09-24T04:00:00Z","v":765979,"vw":146.548753},{"c":146.62,"h":146.755,"l":146.42,"n":8455,"o":146.7,"t":"2026-09-25T04:00:00Z","v":491641,"vw":146.613995},{"c":146.53,"h":146.7,"l":146.305,"n":11765,"o":146.52,"t":"2026-09-28T04:00:00Z","v":1169757,"vw":146.452454},{"c":146,"h":146.64,"l":146,"n":11001,"o":146.55,"t":"2026-09-29T04:00:00Z","v":1005149,"vw":146.155745},{"c":146.15,"h":146.28,"l":146.045,"n":12010,"o":146.15,"t":"2026-09-30T04:00:00Z","v":672665,"vw":146.178589},{"c":146.5,"h":146.61,"l":146.05,"n":11057,"o":146.05,"t":"2026-10-01T04:00:00Z","v":713229,"vw":146.473195},{"c":146.5,"h":147,"l":146.5,"n":8088,"o":146.79,"t":"2026-10-02T04:00:00Z","v":355875,"vw":146.646289},{"c":146.75,"h":146.89,"l":146.53,"n":9696,"o":146.66,"t":"2026-10-05T04:00:00Z","v":640820,"vw":146.737827},{"c":146.5,"h":147.05,"l":146.49,"n":9024,"o":146.85,"t":"2026-10-06T04:00:00Z","v":552142,"vw":146.683893},{"c":146.4,"h":146.78,"l":146.31,"n":9064,"o":146.6,"t":"2026-10-07T04:00:00Z","v":569254,"vw":146.568437},{"c":146.5,"h":146.805,"l":146.33,"n":10495,"o":146.43,"t":"2026-10-08T04:00:00Z","v":639993,"vw":146.512129},{"c":147.18,"h":147.24,"l":146.37,"n":7002,"o":146.39,"t":"2026-10-09T04:00:00Z","v":423931,"vw":146.974617},{"c":147.27,"h":147.4,"l":146.915,"n":8458,"o":147.01,"t":"2026-10-12T04:00:00Z","v":465518,"vw":147.256793},{"c":147.25,"h":147.5,"l":147.17,"n":8377,"o":147.3,"t":"2026-10-13T04:00:00Z","v":581981,"vw":147.284899},{"c":147.06,"h":147.26,"l":146.99,"n":12807,"o":147.19,"t":"2026-10-14T04:00:00Z","v":614854,"vw":147.071994},{"c":147.01,"h":147.3,"l":146.95,"n":7410,"o":147,"t":"2026-10-15T04:00:00Z","v":487932,"vw":147.038332},{"c":147.06,"h":147.32,"l":146.87,"n":8498,"o":147.29,"t":"2026-10-16T04:00:00Z","v":403391,"vw":147.054515},{"c":147.33,"h":147.36,"l":147.01,"n":7013,"o":147.16,"t":"2026-10-19T04:00:00Z","v":260368,"vw":147.231031},{"c":147.45,"h":147.68,"l":146.99,"n":9817,"o":147.13,"t":"2026-10-20T04:00:00Z","v":612184,"vw":147.354903},{"c":149.03,"h":149.2,"l":148.83,"n":14517,"o":149,"t":"2026-10-21T04:00:00Z","v":1339396,"vw":148.991976},{"c":149.15,"h":149.21,"l":148.9,"n":12963,"o":148.9,"t":"2026-10-22T04:00:00Z","v":875082,"vw":149.100571}],"volatilityBars":[{"c":146.27,"h":146.5,"l":146,"n":408,"o":146.48,"t":"2026-09-21T13:30:00Z","v":22665,"vw":146.330493},{"c":146.23,"h":146.28,"l":146.22,"n":369,"o":146.23,"t":"2026-09-21T13:45:00Z","v":15783,"vw":146.248128},{"c":146.08,"h":146.24,"l":146.08,"n":410,"o":146.21,"t":"2026-09-21T14:00:00Z","v":16230,"vw":146.141063},{"c":146.19,"h":146.2,"l":146.075,"n":509,"o":146.08,"t":"2026-09-21T14:15:00Z","v":28532,"vw":146.148259},{"c":146.13,"h":146.19,"l":146.115,"n":354,"o":146.18,"t":"2026-09-21T14:30:00Z","v":9812,"vw":146.153228},{"c":146.12,"h":146.15,"l":146.11,"n":303,"o":146.12,"t":"2026-09-21T14:45:00Z","v":12570,"vw":146.133097},{"c":146.245,"h":146.25,"l":146.12,"n":320,"o":146.13,"t":"2026-09-21T15:00:00Z","v":12944,"vw":146.183832},{"c":146.27,"h":146.28,"l":146.24,"n":329,"o":146.25,"t":"2026-09-21T15:15:00Z","v":13614,"vw":146.261094},{"c":146.29,"h":146.3,"l":146.27,"n":186,"o":146.27,"t":"2026-09-21T15:30:00Z","v":9378,"vw":146.281788},{"c":146.27,"h":146.31,"l":146.2651,"n":156,"o":146.29,"t":"2026-09-21T15:45:00Z","v":4531,"vw":146.289484},{"c":146.41,"h":146.41,"l":146.275,"n":242,"o":146.275,"t":"2026-09-21T16:00:00Z","v":8627,"vw":146.344903},{"c":146.42,"h":146.42,"l":146.4,"n":99,"o":146.4,"t":"2026-09-21T16:15:00Z","v":3841,"vw":146.405811},{"c":146.46,"h":146.49,"l":146.42,"n":140,"o":146.425,"t":"2026-09-21T16:30:00Z","v":5331,"vw":146.460988},{"c":146.485,"h":146.49,"l":146.465,"n":93,"o":146.465,"t":"2026-09-21T16:45:00Z","v":2908,"vw":146.478713},{"c":146.485,"h":146.5,"l":146.48,"n":201,"o":146.485,"t":"2026-09-21T17:00:00Z","v":7387,"vw":146.491711},{"c":146.5,"h":146.5,"l":146.46,"n":112,"o":146.47,"t":"2026-09-21T17:15:00Z","v":3865,"vw":146.476755},{"c":146.47,"h":146.49,"l":146.46,"n":203,"o":146.485,"t":"2026-09-21T17:30:00Z","v":7130,"vw":146.470137},{"c":146.47,"h":146.48,"l":146.46,"n":151,"o":146.47,"t":"2026-09-21T17:45:00Z","v":4677,"vw":146.468346},{"c":146.38,"h":146.49,"l":146.35,"n":307,"o":146.465,"t":"2026-09-21T18:00:00Z","v":14107,"vw":146.440133},{"c":146.48,"h":146.48,"l":146.395,"n":371,"o":146.41,"t":"2026-09-21T18:15:00Z","v":13422,"vw":146.426997},{"c":146.47,"h":146.49,"l":146.44,"n":323,"o":146.485,"t":"2026-09-21T18:30:00Z","v":12119,"vw":146.461653},{"c":146.45,"h":146.48,"l":146.45,"n":332,"o":146.465,"t":"2026-09-21T18:45:00Z","v":11790,"vw":146.465713},{"c":146.46,"h":146.46,"l":146.44,"n":267,"o":146.44,"t":"2026-09-21T19:00:00Z","v":6658,"vw":146.455352},{"c":146.425,"h":146.48,"l":146.425,"n":463,"o":146.455,"t":"2026-09-21T19:15:00Z","v":16594,"vw":146.453999},{"c":146.445,"h":146.47,"l":146.425,"n":541,"o":146.43,"t":"2026-09-21T19:30:00Z","v":22307,"vw":146.445852},{"c":146.24,"h":146.45,"l":146.08,"n":2508,"o":146.45,"t":"2026-09-21T19:45:00Z","v":153942,"vw":146.219406},{"c":146.22,"h":146.22,"l":146.22,"n":36,"o":146.22,"t":"2026-09-21T20:00:00Z","v":62276,"vw":146.22},{"c":146.21,"h":146.21,"l":146.21,"n":7,"o":146.21,"t":"2026-09-22T09:00:00Z","v":204,"vw":146.21},{"c":146.61,"h":146.61,"l":146.55,"n":52,"o":146.55,"t":"2026-09-22T09:45:00Z","v":782,"vw":146.573254},{"c":146.6,"h":146.6,"l":146.6,"n":1,"o":146.6,"t":"2026-09-22T10:45:00Z","v":1572,"vw":146.6},{"c":146.19,"h":146.44,"l":146.18,"n":327,"o":146.44,"t":"2026-09-22T13:30:00Z","v":17580,"vw":146.293635},{"c":146.2,"h":146.21,"l":146.06,"n":406,"o":146.18,"t":"2026-09-22T13:45:00Z","v":25257,"vw":146.123265},{"c":146.35,"h":146.39,"l":146.2,"n":418,"o":146.21,"t":"2026-09-22T14:00:00Z","v":22783,"vw":146.322898},{"c":146.38,"h":146.385,"l":146.29,"n":345,"o":146.35,"t":"2026-09-22T14:15:00Z","v":21067,"vw":146.340285},{"c":146.4,"h":146.5,"l":146.34,"n":756,"o":146.39,"t":"2026-09-22T14:30:00Z","v":59762,"vw":146.420918},{"c":146.46,"h":146.48,"l":146.33,"n":362,"o":146.4,"t":"2026-09-22T14:45:00Z","v":16386,"vw":146.421086},{"c":146.59,"h":146.6,"l":146.49,"n":367,"o":146.49,"t":"2026-09-22T15:00:00Z","v":19966,"vw":146.528671},{"c":146.63,"h":146.65,"l":146.57,"n":180,"o":146.61,"t":"2026-09-22T15:15:00Z","v":7812,"vw":146.601809},{"c":146.61,"h":146.62,"l":146.51,"n":253,"o":146.62,"t":"2026-09-22T15:30:00Z","v":14169,"vw":146.562196},{"c":146.63,"h":146.64,"l":146.6,"n":265,"o":146.61,"t":"2026-09-22T15:45:00Z","v":16842,"vw":146.615561},{"c":146.64,"h":146.66,"l":146.6,"n":215,"o":146.64,"t":"2026-09-22T16:00:00Z","v":8979,"vw":146.635876},{"c":146.58,"h":146.65,"l":146.58,"n":153,"o":146.64,"t":"2026-09-22T16:15:00Z","v":6863,"vw":146.602891},{"c":146.62,"h":146.63,"l":146.61,"n":111,"o":146.61,"t":"2026-09-22T16:30:00Z","v":21937,"vw":146.619808},{"c":146.64,"h":146.64,"l":146.62,"n":158,"o":146.62,"t":"2026-09-22T16:45:00Z","v":6361,"vw":146.634302},{"c":146.52,"h":146.65,"l":146.515,"n":281,"o":146.64,"t":"2026-09-22T17:00:00Z","v":18465,"vw":146.585309},{"c":146.55,"h":146.56,"l":146.475,"n":522,"o":146.5,"t":"2026-09-22T17:15:00Z","v":33867,"vw":146.528808},{"c":146.5222,"h":146.59,"l":146.5222,"n":208,"o":146.55,"t":"2026-09-22T17:30:00Z","v":9026,"vw":146.565481},{"c":146.605,"h":146.64,"l":146.52,"n":715,"o":146.54,"t":"2026-09-22T17:45:00Z","v":65182,"vw":146.576633},{"c":146.435,"h":146.6,"l":146.4,"n":607,"o":146.6,"t":"2026-09-22T18:00:00Z","v":56615,"vw":146.488034},{"c":146.27,"h":146.46,"l":146.25,"n":653,"o":146.45,"t":"2026-09-22T18:15:00Z","v":65222,"vw":146.331316},{"c":146.41,"h":146.42,"l":146.24,"n":925,"o":146.28,"t":"2026-09-22T18:30:00Z","v":128847,"vw":146.332369},{"c":146.42,"h":146.43,"l":146.4,"n":366,"o":146.42,"t":"2026-09-22T18:45:00Z","v":26902,"vw":146.410677},{"c":146.45,"h":146.48,"l":146.435,"n":523,"o":146.435,"t":"2026-09-22T19:00:00Z","v":53120,"vw":146.451921},{"c":146.505,"h":146.52,"l":146.46,"n":490,"o":146.46,"t":"2026-09-22T19:15:00Z","v":47547,"vw":146.482488},{"c":146.6,"h":146.765,"l":146.5,"n":661,"o":146.5,"t":"2026-09-22T19:30:00Z","v":43610,"vw":146.628716},{"c":146.63,"h":146.67,"l":146.54,"n":1416,"o":146.605,"t":"2026-09-22T19:45:00Z","v":76411,"vw":146.617776},{"c":146.6,"h":146.6,"l":146.6,"n":22,"o":146.6,"t":"2026-09-22T20:00:00Z","v":143176,"vw":146.6},{"c":146.45,"h":146.505,"l":146.27,"n":330,"o":146.45,"t":"2026-09-23T13:30:00Z","v":31078,"vw":146.449606},{"c":146.51,"h":146.55,"l":146.42,"n":303,"o":146.46,"t":"2026-09-23T13:45:00Z","v":28488,"vw":146.485934},{"c":146.64,"h":146.7,"l":146.51,"n":528,"o":146.51,"t":"2026-09-23T14:00:00Z","v":60986,"vw":146.590665},{"c":146.63,"h":146.68,"l":146.61,"n":381,"o":146.66,"t":"2026-09-23T14:15:00Z","v":23100,"vw":146.652505},{"c":146.64,"h":146.66,"l":146.6,"n":300,"o":146.615,"t":"2026-09-23T14:30:00Z","v":21317,"vw":146.630294},{"c":146.7,"h":146.715,"l":146.62,"n":426,"o":146.62,"t":"2026-09-23T14:45:00Z","v":35784,"vw":146.679841},{"c":146.82,"h":146.82,"l":146.68,"n":454,"o":146.7,"t":"2026-09-23T15:00:00Z","v":30000,"vw":146.753157},{"c":146.7,"h":146.815,"l":146.7,"n":236,"o":146.81,"t":"2026-09-23T15:15:00Z","v":16877,"vw":146.781219},{"c":146.72,"h":146.72,"l":146.695,"n":250,"o":146.705,"t":"2026-09-23T15:30:00Z","v":14059,"vw":146.704281},{"c":146.71,"h":146.775,"l":146.71,"n":168,"o":146.735,"t":"2026-09-23T15:45:00Z","v":9938,"vw":146.749612},{"c":146.68,"h":146.7,"l":146.63,"n":174,"o":146.7,"t":"2026-09-23T16:00:00Z","v":34775,"vw":146.690606},{"c":146.66,"h":146.67,"l":146.65,"n":140,"o":146.65,"t":"2026-09-23T16:15:00Z","v":7080,"vw":146.659825},{"c":146.63,"h":146.67,"l":146.63,"n":115,"o":146.66,"t":"2026-09-23T16:30:00Z","v":4163,"vw":146.65538},{"c":146.665,"h":146.68,"l":146.63,"n":214,"o":146.63,"t":"2026-09-23T16:45:00Z","v":6086,"vw":146.658629},{"c":146.69,"h":146.71,"l":146.65,"n":243,"o":146.66,"t":"2026-09-23T17:00:00Z","v":11047,"vw":146.67636},{"c":146.705,"h":146.705,"l":146.68,"n":198,"o":146.69,"t":"2026-09-23T17:15:00Z","v":12080,"vw":146.695672},{"c":146.68,"h":146.705,"l":146.66,"n":181,"o":146.705,"t":"2026-09-23T17:30:00Z","v":8747,"vw":146.690034},{"c":146.625,"h":146.7,"l":146.62,"n":193,"o":146.7,"t":"2026-09-23T17:45:00Z","v":9277,"vw":146.651368},{"c":146.62,"h":146.625,"l":146.57,"n":388,"o":146.625,"t":"2026-09-23T18:00:00Z","v":25270,"vw":146.596185},{"c":146.66,"h":146.67,"l":146.615,"n":232,"o":146.62,"t":"2026-09-23T18:15:00Z","v":11042,"vw":146.645018},{"c":146.605,"h":146.655,"l":146.605,"n":192,"o":146.65,"t":"2026-09-23T18:30:00Z","v":8864,"vw":146.629595},{"c":146.575,"h":146.605,"l":146.575,"n":187,"o":146.605,"t":"2026-09-23T18:45:00Z","v":9423,"vw":146.594143},{"c":146.65,"h":146.68,"l":146.595,"n":413,"o":146.595,"t":"2026-09-23T19:00:00Z","v":19168,"vw":146.640168},{"c":146.575,"h":146.66,"l":146.57,"n":405,"o":146.66,"t":"2026-09-23T19:15:00Z","v":14933,"vw":146.62651},{"c":146.505,"h":146.57,"l":146.505,"n":649,"o":146.57,"t":"2026-09-23T19:30:00Z","v":20502,"vw":146.538928},{"c":146.55,"h":146.585,"l":146.48,"n":1941,"o":146.5,"t":"2026-09-23T19:45:00Z","v":108461,"vw":146.520789},{"c":146.5,"h":146.5,"l":146.5,"n":26,"o":146.5,"t":"2026-09-23T20:00:00Z","v":48890,"vw":146.5},{"c":146.7,"h":146.7,"l":146.7,"n":19,"o":146.7,"t":"2026-09-24T13:00:00Z","v":312,"vw":146.7},{"c":146.55,"h":146.58,"l":146.4,"n":172,"o":146.52,"t":"2026-09-24T13:30:00Z","v":14355,"vw":146.510668},{"c":146.5,"h":146.62,"l":146.5,"n":334,"o":146.54,"t":"2026-09-24T13:45:00Z","v":15156,"vw":146.572882},{"c":146.5,"h":146.53,"l":146.45,"n":310,"o":146.47,"t":"2026-09-24T14:00:00Z","v":15513,"vw":146.489746},{"c":146.48,"h":146.51,"l":146.46,"n":153,"o":146.49,"t":"2026-09-24T14:15:00Z","v":6417,"vw":146.48141},{"c":146.47,"h":146.505,"l":146.47,"n":142,"o":146.485,"t":"2026-09-24T14:30:00Z","v":19503,"vw":146.48444},{"c":146.41,"h":146.48,"l":146.4,"n":362,"o":146.47,"t":"2026-09-24T14:45:00Z","v":25982,"vw":146.460818},{"c":146.415,"h":146.43,"l":146.39,"n":260,"o":146.415,"t":"2026-09-24T15:00:00Z","v":16557,"vw":146.408972},{"c":146.64,"h":146.65,"l":146.42,"n":576,"o":146.42,"t":"2026-09-24T15:15:00Z","v":36241,"vw":146.568401},{"c":146.595,"h":146.64,"l":146.59,"n":196,"o":146.64,"t":"2026-09-24T15:30:00Z","v":8051,"vw":146.615134},{"c":146.625,"h":146.625,"l":146.6,"n":132,"o":146.62,"t":"2026-09-24T15:45:00Z","v":5128,"vw":146.614248},{"c":146.66,"h":146.66,"l":146.61,"n":154,"o":146.62,"t":"2026-09-24T16:00:00Z","v":4156,"vw":146.625773},{"c":146.65,"h":146.7405,"l":146.63,"n":772,"o":146.66,"t":"2026-09-24T16:15:00Z","v":56146,"vw":146.702875},{"c":146.7,"h":146.72,"l":146.665,"n":133,"o":146.665,"t":"2026-09-24T16:30:00Z","v":5998,"vw":146.694749},{"c":146.65,"h":146.675,"l":146.635,"n":243,"o":146.66,"t":"2026-09-24T16:45:00Z","v":12764,"vw":146.648504},{"c":146.565,"h":146.64,"l":146.56,"n":300,"o":146.64,"t":"2026-09-24T17:00:00Z","v":24271,"vw":146.592419},{"c":146.5,"h":146.55,"l":146.5,"n":218,"o":146.55,"t":"2026-09-24T17:15:00Z","v":12948,"vw":146.511121},{"c":146.48,"h":146.52,"l":146.48,"n":173,"o":146.51,"t":"2026-09-24T17:30:00Z","v":8149,"vw":146.50107},{"c":146.49,"h":146.5,"l":146.36,"n":375,"o":146.48,"t":"2026-09-24T17:45:00Z","v":43117,"vw":146.452491},{"c":146.46,"h":146.51,"l":146.38,"n":311,"o":146.5,"t":"2026-09-24T18:00:00Z","v":17107,"vw":146.443121},{"c":146.665,"h":146.68,"l":146.46,"n":834,"o":146.46,"t":"2026-09-24T18:15:00Z","v":107488,"vw":146.539498},{"c":146.665,"h":146.73,"l":146.64,"n":394,"o":146.67,"t":"2026-09-24T18:30:00Z","v":28243,"vw":146.691658},{"c":146.68,"h":146.7,"l":146.63,"n":189,"o":146.68,"t":"2026-09-24T18:45:00Z","v":6871,"vw":146.659813},{"c":146.61,"h":146.66,"l":146.61,"n":346,"o":146.65,"t":"2026-09-24T19:00:00Z","v":14044,"vw":146.631189},{"c":146.61,"h":146.63,"l":146.57,"n":372,"o":146.615,"t":"2026-09-24T19:15:00Z","v":13666,"vw":146.605686},{"c":146.55,"h":146.62,"l":146.49,"n":710,"o":146.61,"t":"2026-09-24T19:30:00Z","v":37131,"vw":146.552552},{"c":146.57,"h":146.64,"l":146.48,"n":1797,"o":146.545,"t":"2026-09-24T19:45:00Z","v":146822,"vw":146.532031},{"c":146.52,"h":146.52,"l":146.52,"n":27,"o":146.52,"t":"2026-09-24T20:00:00Z","v":55687,"vw":146.52},{"c":146.53,"h":146.7,"l":146.47,"n":217,"o":146.7,"t":"2026-09-25T13:30:00Z","v":12514,"vw":146.568287},{"c":146.51,"h":146.53,"l":146.47,"n":137,"o":146.53,"t":"2026-09-25T13:45:00Z","v":6346,"vw":146.508383},{"c":146.495,"h":146.5,"l":146.47,"n":176,"o":146.48,"t":"2026-09-25T14:00:00Z","v":8207,"vw":146.488034},{"c":146.425,"h":146.48,"l":146.42,"n":288,"o":146.48,"t":"2026-09-25T14:15:00Z","v":11364,"vw":146.442195},{"c":146.4401,"h":146.46,"l":146.425,"n":123,"o":146.425,"t":"2026-09-25T14:30:00Z","v":4740,"vw":146.442503},{"c":146.43,"h":146.49,"l":146.43,"n":287,"o":146.455,"t":"2026-09-25T14:45:00Z","v":12542,"vw":146.465936},{"c":146.44,"h":146.49,"l":146.435,"n":294,"o":146.45,"t":"2026-09-25T15:00:00Z","v":8418,"vw":146.455678},{"c":146.48,"h":146.48,"l":146.43,"n":137,"o":146.435,"t":"2026-09-25T15:15:00Z","v":5827,"vw":146.449022},{"c":146.52,"h":146.57,"l":146.48,"n":486,"o":146.49,"t":"2026-09-25T15:30:00Z","v":31218,"vw":146.521204},{"c":146.6,"h":146.6,"l":146.52,"n":348,"o":146.52,"t":"2026-09-25T15:45:00Z","v":20724,"vw":146.565772},{"c":146.67,"h":146.68,"l":146.59,"n":455,"o":146.6,"t":"2026-09-25T16:00:00Z","v":24331,"vw":146.648721},{"c":146.71,"h":146.735,"l":146.64,"n":329,"o":146.66,"t":"2026-09-25T16:15:00Z","v":21100,"vw":146.679985},{"c":146.68,"h":146.74,"l":146.67,"n":199,"o":146.735,"t":"2026-09-25T16:30:00Z","v":9697,"vw":146.703837},{"c":146.71,"h":146.73,"l":146.67,"n":213,"o":146.675,"t":"2026-09-25T16:45:00Z","v":11351,"vw":146.704137},{"c":146.68,"h":146.72,"l":146.68,"n":98,"o":146.72,"t":"2026-09-25T17:00:00Z","v":3243,"vw":146.699703},{"c":146.685,"h":146.69,"l":146.66,"n":138,"o":146.685,"t":"2026-09-25T17:15:00Z","v":3817,"vw":146.67541},{"c":146.65,"h":146.715,"l":146.65,"n":241,"o":146.715,"t":"2026-09-25T17:30:00Z","v":12902,"vw":146.673574},{"c":146.675,"h":146.69,"l":146.65,"n":132,"o":146.66,"t":"2026-09-25T17:45:00Z","v":3292,"vw":146.672278},{"c":146.655,"h":146.675,"l":146.655,"n":100,"o":146.675,"t":"2026-09-25T18:00:00Z","v":1773,"vw":146.666111},{"c":146.67,"h":146.7,"l":146.65,"n":243,"o":146.66,"t":"2026-09-25T18:15:00Z","v":8647,"vw":146.672068},{"c":146.645,"h":146.67,"l":146.645,"n":124,"o":146.66,"t":"2026-09-25T18:30:00Z","v":2598,"vw":146.653},{"c":146.68,"h":146.7,"l":146.645,"n":229,"o":146.65,"t":"2026-09-25T18:45:00Z","v":8202,"vw":146.667169},{"c":146.7,"h":146.7,"l":146.66,"n":227,"o":146.67,"t":"2026-09-25T19:00:00Z","v":8170,"vw":146.675887},{"c":146.72,"h":146.725,"l":146.68,"n":278,"o":146.7,"t":"2026-09-25T19:15:00Z","v":12121,"vw":146.706879},{"c":146.74,"h":146.75,"l":146.72,"n":425,"o":146.72,"t":"2026-09-25T19:30:00Z","v":17202,"vw":146.737379},{"c":146.62,"h":146.755,"l":146.55,"n":1427,"o":146.75,"t":"2026-09-25T19:45:00Z","v":67738,"vw":146.648483},{"c":146.62,"h":146.63,"l":146.62,"n":20,"o":146.63,"t":"2026-09-25T20:00:00Z","v":40929,"vw":146.620069},{"c":146.605,"h":146.62,"l":146.47,"n":180,"o":146.52,"t":"2026-09-28T13:30:00Z","v":11364,"vw":146.542361},{"c":146.53,"h":146.6,"l":146.51,"n":281,"o":146.6,"t":"2026-09-28T13:45:00Z","v":8886,"vw":146.558483},{"c":146.51,"h":146.53,"l":146.5,"n":169,"o":146.51,"t":"2026-09-28T14:00:00Z","v":5339,"vw":146.518236},{"c":146.525,"h":146.53,"l":146.5,"n":171,"o":146.5017,"t":"2026-09-28T14:15:00Z","v":3246,"vw":146.512282},{"c":146.435,"h":146.525,"l":146.305,"n":493,"o":146.525,"t":"2026-09-28T14:30:00Z","v":535691,"vw":146.401872},{"c":146.4,"h":146.44,"l":146.385,"n":659,"o":146.435,"t":"2026-09-28T14:45:00Z","v":46895,"vw":146.411048},{"c":146.465,"h":146.485,"l":146.405,"n":415,"o":146.405,"t":"2026-09-28T15:00:00Z","v":18160,"vw":146.452034},{"c":146.48,"h":146.48,"l":146.42,"n":476,"o":146.465,"t":"2026-09-28T15:15:00Z","v":19139,"vw":146.448524},{"c":146.52,"h":146.53,"l":146.47,"n":270,"o":146.48,"t":"2026-09-28T15:30:00Z","v":12228,"vw":146.509668},{"c":146.525,"h":146.53,"l":146.51,"n":205,"o":146.52,"t":"2026-09-28T15:45:00Z","v":12783,"vw":146.526138},{"c":146.55,"h":146.555,"l":146.47,"n":361,"o":146.53,"t":"2026-09-28T16:00:00Z","v":20279,"vw":146.512919},{"c":146.65,"h":146.69,"l":146.53,"n":573,"o":146.545,"t":"2026-09-28T16:15:00Z","v":28076,"vw":146.635283},{"c":146.55,"h":146.65,"l":146.54,"n":256,"o":146.65,"t":"2026-09-28T16:30:00Z","v":11125,"vw":146.577983},{"c":146.57,"h":146.57,"l":146.5,"n":249,"o":146.555,"t":"2026-09-28T16:45:00Z","v":8718,"vw":146.537512},{"c":146.66,"h":146.7,"l":146.575,"n":537,"o":146.575,"t":"2026-09-28T17:00:00Z","v":27280,"vw":146.671944},{"c":146.54,"h":146.65,"l":146.52,"n":386,"o":146.65,"t":"2026-09-28T17:15:00Z","v":20942,"vw":146.575318},{"c":146.57,"h":146.58,"l":146.53,"n":174,"o":146.535,"t":"2026-09-28T17:30:00Z","v":7327,"vw":146.539962},{"c":146.59,"h":146.59,"l":146.56,"n":162,"o":146.57,"t":"2026-09-28T17:45:00Z","v":5544,"vw":146.578243},{"c":146.65,"h":146.65,"l":146.58,"n":167,"o":146.6,"t":"2026-09-28T18:00:00Z","v":3969,"vw":146.600217},{"c":146.63,"h":146.64,"l":146.61,"n":107,"o":146.64,"t":"2026-09-28T18:15:00Z","v":3230,"vw":146.618051},{"c":146.62,"h":146.66,"l":146.61,"n":316,"o":146.64,"t":"2026-09-28T18:30:00Z","v":10753,"vw":146.632303},{"c":146.625,"h":146.67,"l":146.61,"n":208,"o":146.64,"t":"2026-09-28T18:45:00Z","v":5082,"vw":146.642261},{"c":146.62,"h":146.64,"l":146.6,"n":224,"o":146.64,"t":"2026-09-28T19:00:00Z","v":7087,"vw":146.614771},{"c":146.615,"h":146.615,"l":146.58,"n":207,"o":146.61,"t":"2026-09-28T19:15:00Z","v":6406,"vw":146.598064},{"c":146.545,"h":146.625,"l":146.545,"n":591,"o":146.62,"t":"2026-09-28T19:30:00Z","v":30258,"vw":146.575997},{"c":146.53,"h":146.57,"l":146.425,"n":2229,"o":146.545,"t":"2026-09-28T19:45:00Z","v":143099,"vw":146.488721},{"c":146.53,"h":146.53,"l":146.53,"n":29,"o":146.53,"t":"2026-09-28T20:00:00Z","v":72342,"vw":146.53},{"c":146.54,"h":146.64,"l":146.31,"n":198,"o":146.55,"t":"2026-09-29T13:30:00Z","v":10924,"vw":146.483164},{"c":146.52,"h":146.59,"l":146.51,"n":279,"o":146.54,"t":"2026-09-29T13:45:00Z","v":15183,"vw":146.542078},{"c":146.55,"h":146.56,"l":146.49,"n":415,"o":146.55,"t":"2026-09-29T14:00:00Z","v":16195,"vw":146.521595},{"c":146.53,"h":146.57,"l":146.52,"n":406,"o":146.54,"t":"2026-09-29T14:15:00Z","v":18913,"vw":146.547577},{"c":146.46,"h":146.55,"l":146.4,"n":678,"o":146.55,"t":"2026-09-29T14:30:00Z","v":32228,"vw":146.477292},{"c":146.46,"h":146.46,"l":146.42,"n":290,"o":146.45,"t":"2026-09-29T14:45:00Z","v":8628,"vw":146.429366},{"c":146.37,"h":146.46,"l":146.35,"n":316,"o":146.46,"t":"2026-09-29T15:00:00Z","v":8795,"vw":146.399863},{"c":146.33,"h":146.39,"l":146.33,"n":194,"o":146.36,"t":"2026-09-29T15:15:00Z","v":7748,"vw":146.364179},{"c":146.32,"h":146.39,"l":146.32,"n":206,"o":146.34,"t":"2026-09-29T15:30:00Z","v":5319,"vw":146.34403},{"c":146.3,"h":146.37,"l":146.3,"n":267,"o":146.3543,"t":"2026-09-29T15:45:00Z","v":9240,"vw":146.334751},{"c":146.28,"h":146.32,"l":146.24,"n":236,"o":146.315,"t":"2026-09-29T16:00:00Z","v":7732,"vw":146.270004},{"c":146.3,"h":146.31,"l":146.14,"n":356,"o":146.22,"t":"2026-09-29T16:15:00Z","v":272551,"vw":146.153214},{"c":146.13,"h":146.305,"l":146.125,"n":356,"o":146.305,"t":"2026-09-29T16:30:00Z","v":79204,"vw":146.158478},{"c":146.135,"h":146.165,"l":146.0725,"n":189,"o":146.13,"t":"2026-09-29T16:45:00Z","v":85119,"vw":146.148099},{"c":146.11,"h":146.19,"l":146.09,"n":470,"o":146.12,"t":"2026-09-29T17:00:00Z","v":26841,"vw":146.145071},{"c":146.18,"h":146.18,"l":146.1,"n":198,"o":146.1,"t":"2026-09-29T17:15:00Z","v":9023,"vw":146.126724},{"c":146.21,"h":146.22,"l":146.16,"n":221,"o":146.19,"t":"2026-09-29T17:30:00Z","v":9290,"vw":146.188743},{"c":146.17,"h":146.25,"l":146.145,"n":213,"o":146.25,"t":"2026-09-29T17:45:00Z","v":9113,"vw":146.184027},{"c":146.2,"h":146.275,"l":146.18,"n":477,"o":146.18,"t":"2026-09-29T18:00:00Z","v":28676,"vw":146.234778},{"c":146.21,"h":146.23,"l":146.195,"n":189,"o":146.2,"t":"2026-09-29T18:15:00Z","v":5400,"vw":146.211638},{"c":146.22,"h":146.28,"l":146.21,"n":476,"o":146.22,"t":"2026-09-29T18:30:00Z","v":24168,"vw":146.235739},{"c":146.22,"h":146.235,"l":146.21,"n":269,"o":146.235,"t":"2026-09-29T18:45:00Z","v":8611,"vw":146.223753},{"c":146.13,"h":146.22,"l":146.13,"n":376,"o":146.22,"t":"2026-09-29T19:00:00Z","v":14896,"vw":146.171004},{"c":146.09,"h":146.12,"l":146.04,"n":386,"o":146.12,"t":"2026-09-29T19:15:00Z","v":16919,"vw":146.074307},{"c":146.07,"h":146.1,"l":146.05,"n":477,"o":146.1,"t":"2026-09-29T19:30:00Z","v":22370,"vw":146.074186},{"c":146.01,"h":146.1,"l":146,"n":1730,"o":146.07,"t":"2026-09-29T19:45:00Z","v":125270,"vw":146.043878},{"c":146.03,"h":146.04,"l":146,"n":30,"o":146.04,"t":"2026-09-29T20:00:00Z","v":109355,"vw":146.000722},{"c":146.1,"h":146.1,"l":146.1,"n":1,"o":146.1,"t":"2026-09-30T12:00:00Z","v":513,"vw":146.1},{"c":146.045,"h":146.2,"l":146.045,"n":207,"o":146.15,"t":"2026-09-30T13:30:00Z","v":8510,"vw":146.121793},{"c":146.17,"h":146.21,"l":146.06,"n":230,"o":146.07,"t":"2026-09-30T13:45:00Z","v":9903,"vw":146.140098},{"c":146.2,"h":146.225,"l":146.14,"n":464,"o":146.17,"t":"2026-09-30T14:00:00Z","v":12663,"vw":146.180174},{"c":146.21,"h":146.26,"l":146.19,"n":534,"o":146.215,"t":"2026-09-30T14:15:00Z","v":21710,"vw":146.224978},{"c":146.23,"h":146.25,"l":146.21,"n":251,"o":146.22,"t":"2026-09-30T14:30:00Z","v":6666,"vw":146.224802},{"c":146.22,"h":146.23,"l":146.215,"n":143,"o":146.23,"t":"2026-09-30T14:45:00Z","v":3673,"vw":146.221136},{"c":146.1,"h":146.22,"l":146.1,"n":479,"o":146.21,"t":"2026-09-30T15:00:00Z","v":24594,"vw":146.157976},{"c":146.11,"h":146.15,"l":146.08,"n":356,"o":146.13,"t":"2026-09-30T15:15:00Z","v":12095,"vw":146.105815},{"c":146.11,"h":146.14,"l":146.1,"n":279,"o":146.125,"t":"2026-09-30T15:30:00Z","v":11845,"vw":146.113977},{"c":146.16,"h":146.16,"l":146.105,"n":185,"o":146.105,"t":"2026-09-30T15:45:00Z","v":7931,"vw":146.135733},{"c":146.16,"h":146.18,"l":146.15,"n":157,"o":146.16,"t":"2026-09-30T16:00:00Z","v":5353,"vw":146.161454},{"c":146.175,"h":146.175,"l":146.14,"n":187,"o":146.15,"t":"2026-09-30T16:15:00Z","v":5646,"vw":146.151266},{"c":146.21,"h":146.21,"l":146.14,"n":299,"o":146.17,"t":"2026-09-30T16:30:00Z","v":10435,"vw":146.159904},{"c":146.195,"h":146.22,"l":146.19,"n":225,"o":146.21,"t":"2026-09-30T16:45:00Z","v":6060,"vw":146.201838},{"c":146.215,"h":146.25,"l":146.2,"n":184,"o":146.2,"t":"2026-09-30T17:00:00Z","v":6958,"vw":146.222258},{"c":146.17,"h":146.25,"l":146.17,"n":266,"o":146.22,"t":"2026-09-30T17:15:00Z","v":8299,"vw":146.217174},{"c":146.21,"h":146.21,"l":146.18,"n":79,"o":146.18,"t":"2026-09-30T17:30:00Z","v":1529,"vw":146.191492},{"c":146.225,"h":146.25,"l":146.22,"n":99,"o":146.23,"t":"2026-09-30T17:45:00Z","v":4013,"vw":146.227178},{"c":146.22,"h":146.28,"l":146.21,"n":261,"o":146.24,"t":"2026-09-30T18:00:00Z","v":7228,"vw":146.240015},{"c":146.23,"h":146.26,"l":146.22,"n":287,"o":146.23,"t":"2026-09-30T18:15:00Z","v":14028,"vw":146.234819},{"c":146.21,"h":146.24,"l":146.205,"n":326,"o":146.23,"t":"2026-09-30T18:30:00Z","v":12166,"vw":146.21937},{"c":146.19,"h":146.235,"l":146.19,"n":484,"o":146.21,"t":"2026-09-30T18:45:00Z","v":15762,"vw":146.208711},{"c":146.23,"h":146.24,"l":146.18,"n":278,"o":146.19,"t":"2026-09-30T19:00:00Z","v":8792,"vw":146.211865},{"c":146.15,"h":146.25,"l":146.14,"n":460,"o":146.23,"t":"2026-09-30T19:15:00Z","v":22197,"vw":146.197023},{"c":146.16,"h":146.22,"l":146.14,"n":700,"o":146.17,"t":"2026-09-30T19:30:00Z","v":26822,"vw":146.166318},{"c":146.19,"h":146.28,"l":146.16,"n":2215,"o":146.16,"t":"2026-09-30T19:45:00Z","v":105669,"vw":146.216766},{"c":146.15,"h":146.15,"l":146.15,"n":37,"o":146.15,"t":"2026-09-30T20:00:00Z","v":122760,"vw":146.15},{"c":146.15,"h":146.15,"l":146.15,"n":2,"o":146.15,"t":"2026-10-01T12:00:00Z","v":6287,"vw":146.15},{"c":146.12,"h":146.2,"l":146.05,"n":374,"o":146.05,"t":"2026-10-01T13:30:00Z","v":20807,"vw":146.115287},{"c":146.19,"h":146.23,"l":146.12,"n":308,"o":146.12,"t":"2026-10-01T13:45:00Z","v":13791,"vw":146.169099},{"c":146.13,"h":146.18,"l":146.12,"n":339,"o":146.16,"t":"2026-10-01T14:00:00Z","v":15201,"vw":146.146929},{"c":146.16,"h":146.16,"l":146.11,"n":247,"o":146.14,"t":"2026-10-01T14:15:00Z","v":9460,"vw":146.135442},{"c":146.37,"h":146.42,"l":146.14,"n":407,"o":146.15,"t":"2026-10-01T14:30:00Z","v":16844,"vw":146.312675},{"c":146.4,"h":146.4,"l":146.26,"n":283,"o":146.38,"t":"2026-10-01T14:45:00Z","v":11568,"vw":146.322824},{"c":146.44,"h":146.45,"l":146.36,"n":296,"o":146.43,"t":"2026-10-01T15:00:00Z","v":12670,"vw":146.399236},{"c":146.42,"h":146.47,"l":146.42,"n":160,"o":146.44,"t":"2026-10-01T15:15:00Z","v":6016,"vw":146.43705},{"c":146.44,"h":146.44,"l":146.37,"n":220,"o":146.425,"t":"2026-10-01T15:30:00Z","v":7574,"vw":146.396333},{"c":146.565,"h":146.565,"l":146.4,"n":320,"o":146.45,"t":"2026-10-01T15:45:00Z","v":20144,"vw":146.486382},{"c":146.59,"h":146.61,"l":146.56,"n":357,"o":146.58,"t":"2026-10-01T16:00:00Z","v":12213,"vw":146.589204},{"c":146.565,"h":146.575,"l":146.54,"n":265,"o":146.57,"t":"2026-10-01T16:15:00Z","v":15467,"vw":146.555872},{"c":146.58,"h":146.6,"l":146.54,"n":276,"o":146.57,"t":"2026-10-01T16:30:00Z","v":17039,"vw":146.557715},{"c":146.51,"h":146.59,"l":146.485,"n":267,"o":146.59,"t":"2026-10-01T16:45:00Z","v":11801,"vw":146.532499},{"c":146.54,"h":146.58,"l":146.51,"n":173,"o":146.51,"t":"2026-10-01T17:00:00Z","v":5325,"vw":146.54927},{"c":146.59,"h":146.6,"l":146.54,"n":197,"o":146.54,"t":"2026-10-01T17:15:00Z","v":7968,"vw":146.569786},{"c":146.56,"h":146.61,"l":146.54,"n":526,"o":146.6,"t":"2026-10-01T17:30:00Z","v":30601,"vw":146.590795},{"c":146.49,"h":146.57,"l":146.47,"n":450,"o":146.57,"t":"2026-10-01T17:45:00Z","v":23335,"vw":146.490052},{"c":146.48,"h":146.51,"l":146.45,"n":546,"o":146.5,"t":"2026-10-01T18:00:00Z","v":31495,"vw":146.471378},{"c":146.51,"h":146.535,"l":146.465,"n":573,"o":146.475,"t":"2026-10-01T18:15:00Z","v":56140,"vw":146.488409},{"c":146.5,"h":146.58,"l":146.49,"n":348,"o":146.52,"t":"2026-10-01T18:30:00Z","v":15714,"vw":146.531197},{"c":146.51,"h":146.51,"l":146.49,"n":126,"o":146.49,"t":"2026-10-01T18:45:00Z","v":3668,"vw":146.497035},{"c":146.525,"h":146.53,"l":146.51,"n":215,"o":146.52,"t":"2026-10-01T19:00:00Z","v":5340,"vw":146.51939},{"c":146.535,"h":146.535,"l":146.525,"n":174,"o":146.525,"t":"2026-10-01T19:15:00Z","v":4198,"vw":146.527091},{"c":146.53,"h":146.57,"l":146.52,"n":514,"o":146.535,"t":"2026-10-01T19:30:00Z","v":19321,"vw":146.546087},{"c":146.5,"h":146.57,"l":146.495,"n":1879,"o":146.54,"t":"2026-10-01T19:45:00Z","v":125682,"vw":146.528367},{"c":146.5,"h":146.5,"l":146.46,"n":34,"o":146.46,"t":"2026-10-01T20:00:00Z","v":77461,"vw":146.499944},{"c":146.73,"h":147,"l":146.6,"n":384,"o":146.79,"t":"2026-10-02T13:30:00Z","v":27870,"vw":146.852401},{"c":146.69,"h":146.79,"l":146.63,"n":247,"o":146.75,"t":"2026-10-02T13:45:00Z","v":12075,"vw":146.711493},{"c":146.72,"h":146.76,"l":146.67,"n":239,"o":146.675,"t":"2026-10-02T14:00:00Z","v":12543,"vw":146.719203},{"c":146.64,"h":146.66,"l":146.575,"n":268,"o":146.66,"t":"2026-10-02T14:15:00Z","v":7878,"vw":146.635402},{"c":146.615,"h":146.64,"l":146.615,"n":82,"o":146.63,"t":"2026-10-02T14:30:00Z","v":1919,"vw":146.623757},{"c":146.64,"h":146.66,"l":146.63,"n":120,"o":146.64,"t":"2026-10-02T14:45:00Z","v":2854,"vw":146.646316},{"c":146.54,"h":146.57,"l":146.5,"n":181,"o":146.57,"t":"2026-10-02T15:00:00Z","v":6096,"vw":146.527008},{"c":146.545,"h":146.56,"l":146.5,"n":262,"o":146.54,"t":"2026-10-02T15:15:00Z","v":11044,"vw":146.521881},{"c":146.62,"h":146.64,"l":146.56,"n":196,"o":146.565,"t":"2026-10-02T15:30:00Z","v":4660,"vw":146.610124},{"c":146.59,"h":146.63,"l":146.57,"n":156,"o":146.62,"t":"2026-10-02T15:45:00Z","v":4188,"vw":146.602442},{"c":146.57,"h":146.57,"l":146.525,"n":194,"o":146.57,"t":"2026-10-02T16:00:00Z","v":5359,"vw":146.556272},{"c":146.63,"h":146.63,"l":146.58,"n":117,"o":146.59,"t":"2026-10-02T16:15:00Z","v":3242,"vw":146.599002},{"c":146.69,"h":146.695,"l":146.63,"n":182,"o":146.63,"t":"2026-10-02T16:30:00Z","v":4915,"vw":146.677293},{"c":146.73,"h":146.73,"l":146.68,"n":159,"o":146.68,"t":"2026-10-02T16:45:00Z","v":5576,"vw":146.695312},{"c":146.73,"h":146.77,"l":146.715,"n":214,"o":146.715,"t":"2026-10-02T17:00:00Z","v":5697,"vw":146.749036},{"c":146.71,"h":146.74,"l":146.71,"n":99,"o":146.74,"t":"2026-10-02T17:15:00Z","v":2244,"vw":146.729289},{"c":146.76,"h":146.76,"l":146.715,"n":29,"o":146.715,"t":"2026-10-02T17:30:00Z","v":609,"vw":146.739725},{"c":146.79,"h":146.81,"l":146.77,"n":104,"o":146.77,"t":"2026-10-02T17:45:00Z","v":2949,"vw":146.788006},{"c":146.805,"h":146.85,"l":146.805,"n":116,"o":146.81,"t":"2026-10-02T18:00:00Z","v":4253,"vw":146.834809},{"c":146.78,"h":146.805,"l":146.76,"n":191,"o":146.805,"t":"2026-10-02T18:15:00Z","v":12347,"vw":146.781151},{"c":146.78,"h":146.785,"l":146.775,"n":92,"o":146.78,"t":"2026-10-02T18:30:00Z","v":3853,"vw":146.781211},{"c":146.78,"h":146.8,"l":146.78,"n":174,"o":146.78,"t":"2026-10-02T18:45:00Z","v":8473,"vw":146.783744},{"c":146.79,"h":146.8,"l":146.76,"n":229,"o":146.775,"t":"2026-10-02T19:00:00Z","v":8652,"vw":146.781687},{"c":146.78,"h":146.785,"l":146.755,"n":225,"o":146.785,"t":"2026-10-02T19:15:00Z","v":5827,"vw":146.772578},{"c":146.755,"h":146.8,"l":146.755,"n":409,"o":146.785,"t":"2026-10-02T19:30:00Z","v":16101,"vw":146.78542},{"c":146.5,"h":146.77,"l":146.5,"n":1531,"o":146.77,"t":"2026-10-02T19:45:00Z","v":86070,"vw":146.616017},{"c":146.5,"h":146.5,"l":146.5,"n":33,"o":146.5,"t":"2026-10-02T20:00:00Z","v":70190,"vw":146.5},{"c":146.565,"h":146.68,"l":146.53,"n":212,"o":146.66,"t":"2026-10-05T13:30:00Z","v":12556,"vw":146.620246},{"c":146.59,"h":146.62,"l":146.53,"n":412,"o":146.565,"t":"2026-10-05T13:45:00Z","v":18066,"vw":146.570904},{"c":146.65,"h":146.655,"l":146.56,"n":356,"o":146.57,"t":"2026-10-05T14:00:00Z","v":13428,"vw":146.601086},{"c":146.68,"h":146.71,"l":146.66,"n":395,"o":146.67,"t":"2026-10-05T14:15:00Z","v":14398,"vw":146.67976},{"c":146.69,"h":146.71,"l":146.67,"n":263,"o":146.67,"t":"2026-10-05T14:30:00Z","v":15696,"vw":146.692284},{"c":146.655,"h":146.71,"l":146.64,"n":239,"o":146.69,"t":"2026-10-05T14:45:00Z","v":12099,"vw":146.694107},{"c":146.66,"h":146.675,"l":146.66,"n":28,"o":146.675,"t":"2026-10-05T15:00:00Z","v":762,"vw":146.666818},{"c":146.66,"h":146.66,"l":146.65,"n":42,"o":146.65,"t":"2026-10-05T15:15:00Z","v":1462,"vw":146.65597},{"c":146.66,"h":146.68,"l":146.63,"n":302,"o":146.66,"t":"2026-10-05T15:30:00Z","v":12021,"vw":146.655994},{"c":146.64,"h":146.69,"l":146.64,"n":133,"o":146.65,"t":"2026-10-05T15:45:00Z","v":3513,"vw":146.659495},{"c":146.665,"h":146.665,"l":146.65,"n":34,"o":146.65,"t":"2026-10-05T16:00:00Z","v":1152,"vw":146.66},{"c":146.67,"h":146.67,"l":146.6432,"n":26,"o":146.6432,"t":"2026-10-05T16:15:00Z","v":1461,"vw":146.658522},{"c":146.715,"h":146.73,"l":146.67,"n":302,"o":146.67,"t":"2026-10-05T16:30:00Z","v":17213,"vw":146.701663},{"c":146.72,"h":146.72,"l":146.7,"n":77,"o":146.7,"t":"2026-10-05T16:45:00Z","v":2064,"vw":146.710765},{"c":146.755,"h":146.77,"l":146.71,"n":108,"o":146.71,"t":"2026-10-05T17:00:00Z","v":3786,"vw":146.746914},{"c":146.73,"h":146.76,"l":146.71,"n":184,"o":146.755,"t":"2026-10-05T17:15:00Z","v":5790,"vw":146.726507},{"c":146.73,"h":146.73,"l":146.725,"n":94,"o":146.725,"t":"2026-10-05T17:30:00Z","v":3142,"vw":146.727523},{"c":146.735,"h":146.735,"l":146.72,"n":67,"o":146.73,"t":"2026-10-05T17:45:00Z","v":2214,"vw":146.729401},{"c":146.75,"h":146.76,"l":146.75,"n":104,"o":146.755,"t":"2026-10-05T18:00:00Z","v":2991,"vw":146.753147},{"c":146.75,"h":146.75,"l":146.74,"n":105,"o":146.75,"t":"2026-10-05T18:15:00Z","v":2246,"vw":146.747523},{"c":146.73,"h":146.76,"l":146.73,"n":140,"o":146.75,"t":"2026-10-05T18:30:00Z","v":2821,"vw":146.745041},{"c":146.745,"h":146.745,"l":146.71,"n":125,"o":146.72,"t":"2026-10-05T18:45:00Z","v":3825,"vw":146.727696},{"c":146.79,"h":146.8,"l":146.77,"n":165,"o":146.77,"t":"2026-10-05T19:00:00Z","v":4919,"vw":146.775673},{"c":146.79,"h":146.8,"l":146.78,"n":337,"o":146.79,"t":"2026-10-05T19:15:00Z","v":10611,"vw":146.786642},{"c":146.84,"h":146.84,"l":146.785,"n":567,"o":146.785,"t":"2026-10-05T19:30:00Z","v":21508,"vw":146.805625},{"c":146.78,"h":146.89,"l":146.69,"n":2496,"o":146.87,"t":"2026-10-05T19:45:00Z","v":122642,"vw":146.782347},{"c":146.75,"h":146.75,"l":146.75,"n":35,"o":146.75,"t":"2026-10-05T20:00:00Z","v":252827,"vw":146.75},{"c":146.86,"h":146.9,"l":146.81,"n":426,"o":146.85,"t":"2026-10-06T13:30:00Z","v":27880,"vw":146.841035},{"c":146.94,"h":147,"l":146.88,"n":329,"o":146.88,"t":"2026-10-06T13:45:00Z","v":17548,"vw":146.970907},{"c":147.04,"h":147.05,"l":146.9,"n":457,"o":146.93,"t":"2026-10-06T14:00:00Z","v":31659,"vw":146.986699},{"c":146.985,"h":147.05,"l":146.98,"n":278,"o":147.04,"t":"2026-10-06T14:15:00Z","v":12369,"vw":147.036548},{"c":146.91,"h":146.981,"l":146.91,"n":339,"o":146.96,"t":"2026-10-06T14:30:00Z","v":18716,"vw":146.950193},{"c":146.81,"h":146.9215,"l":146.81,"n":303,"o":146.9215,"t":"2026-10-06T14:45:00Z","v":12611,"vw":146.862067},{"c":146.85,"h":146.85,"l":146.77,"n":273,"o":146.81,"t":"2026-10-06T15:00:00Z","v":9631,"vw":146.807312},{"c":146.84,"h":146.84,"l":146.81,"n":89,"o":146.84,"t":"2026-10-06T15:15:00Z","v":3010,"vw":146.824882},{"c":146.79,"h":146.81,"l":146.78,"n":114,"o":146.81,"t":"2026-10-06T15:30:00Z","v":2645,"vw":146.796608},{"c":146.78,"h":146.81,"l":146.78,"n":136,"o":146.79,"t":"2026-10-06T15:45:00Z","v":2931,"vw":146.792948},{"c":146.82,"h":146.82,"l":146.75,"n":170,"o":146.78,"t":"2026-10-06T16:00:00Z","v":9882,"vw":146.786436},{"c":146.835,"h":146.84,"l":146.82,"n":125,"o":146.82,"t":"2026-10-06T16:15:00Z","v":8187,"vw":146.834551},{"c":146.79,"h":146.85,"l":146.79,"n":202,"o":146.84,"t":"2026-10-06T16:30:00Z","v":19639,"vw":146.835606},{"c":146.83,"h":146.83,"l":146.79,"n":112,"o":146.8,"t":"2026-10-06T16:45:00Z","v":3023,"vw":146.804717},{"c":146.805,"h":146.83,"l":146.8,"n":194,"o":146.83,"t":"2026-10-06T17:00:00Z","v":5542,"vw":146.822738},{"c":146.73,"h":146.81,"l":146.71,"n":225,"o":146.81,"t":"2026-10-06T17:15:00Z","v":8828,"vw":146.775096},{"c":146.705,"h":146.75,"l":146.69,"n":187,"o":146.73,"t":"2026-10-06T17:30:00Z","v":10991,"vw":146.732517},{"c":146.71,"h":146.72,"l":146.695,"n":126,"o":146.705,"t":"2026-10-06T17:45:00Z","v":3785,"vw":146.706096},{"c":146.72,"h":146.75,"l":146.695,"n":182,"o":146.705,"t":"2026-10-06T18:00:00Z","v":7952,"vw":146.718892},{"c":146.73,"h":146.74,"l":146.71,"n":128,"o":146.725,"t":"2026-10-06T18:15:00Z","v":3065,"vw":146.722713},{"c":146.73,"h":146.74,"l":146.73,"n":134,"o":146.73,"t":"2026-10-06T18:30:00Z","v":2707,"vw":146.732625},{"c":146.73,"h":146.75,"l":146.72,"n":141,"o":146.72,"t":"2026-10-06T18:45:00Z","v":3757,"vw":146.736034},{"c":146.735,"h":146.76,"l":146.73,"n":222,"o":146.73,"t":"2026-10-06T19:00:00Z","v":7775,"vw":146.746021},{"c":146.69,"h":146.745,"l":146.665,"n":299,"o":146.74,"t":"2026-10-06T19:15:00Z","v":9115,"vw":146.699469},{"c":146.67,"h":146.71,"l":146.66,"n":364,"o":146.7,"t":"2026-10-06T19:30:00Z","v":10294,"vw":146.682873},{"c":146.51,"h":146.71,"l":146.49,"n":1715,"o":146.6528,"t":"2026-10-06T19:45:00Z","v":124083,"vw":146.544398},{"c":146.5,"h":146.5,"l":146.5,"n":42,"o":146.5,"t":"2026-10-06T20:00:00Z","v":144545,"vw":146.5},{"c":146.02,"h":146.02,"l":145.51,"n":5,"o":146.02,"t":"2026-10-07T11:00:00Z","v":647,"vw":145.854744},{"c":145.99,"h":146.05,"l":145.99,"n":5,"o":146.05,"t":"2026-10-07T11:15:00Z","v":500,"vw":146.013316},{"c":146.52,"h":146.52,"l":146.5,"n":9,"o":146.5,"t":"2026-10-07T13:00:00Z","v":845,"vw":146.503565},{"c":146.76,"h":146.76,"l":146.55,"n":312,"o":146.6,"t":"2026-10-07T13:30:00Z","v":13911,"vw":146.653429},{"c":146.67,"h":146.735,"l":146.66,"n":238,"o":146.735,"t":"2026-10-07T13:45:00Z","v":8677,"vw":146.709006},{"c":146.615,"h":146.68,"l":146.595,"n":469,"o":146.67,"t":"2026-10-07T14:00:00Z","v":26618,"vw":146.640738},{"c":146.65,"h":146.65,"l":146.595,"n":161,"o":146.62,"t":"2026-10-07T14:15:00Z","v":6711,"vw":146.61956},{"c":146.65,"h":146.68,"l":146.65,"n":331,"o":146.65,"t":"2026-10-07T14:30:00Z","v":17394,"vw":146.665184},{"c":146.67,"h":146.67,"l":146.61,"n":203,"o":146.655,"t":"2026-10-07T14:45:00Z","v":6567,"vw":146.652884},{"c":146.64,"h":146.655,"l":146.635,"n":146,"o":146.655,"t":"2026-10-07T15:00:00Z","v":5165,"vw":146.644855},{"c":146.62,"h":146.645,"l":146.62,"n":126,"o":146.635,"t":"2026-10-07T15:15:00Z","v":7615,"vw":146.633973},{"c":146.62,"h":146.63,"l":146.6,"n":122,"o":146.61,"t":"2026-10-07T15:30:00Z","v":3902,"vw":146.618924},{"c":146.65,"h":146.65,"l":146.62,"n":140,"o":146.64,"t":"2026-10-07T15:45:00Z","v":3038,"vw":146.633087},{"c":146.69,"h":146.69,"l":146.66,"n":177,"o":146.66,"t":"2026-10-07T16:00:00Z","v":3873,"vw":146.674096},{"c":146.69,"h":146.69,"l":146.68,"n":105,"o":146.69,"t":"2026-10-07T16:15:00Z","v":2791,"vw":146.682222},{"c":146.69,"h":146.69,"l":146.69,"n":7,"o":146.69,"t":"2026-10-07T16:30:00Z","v":145,"vw":146.69},{"c":146.65,"h":146.7,"l":146.64,"n":175,"o":146.7,"t":"2026-10-07T16:45:00Z","v":3991,"vw":146.663503},{"c":146.74,"h":146.74,"l":146.67,"n":188,"o":146.67,"t":"2026-10-07T17:00:00Z","v":6445,"vw":146.715013},{"c":146.75,"h":146.77,"l":146.735,"n":248,"o":146.735,"t":"2026-10-07T17:15:00Z","v":8997,"vw":146.751286},{"c":146.75,"h":146.76,"l":146.73,"n":151,"o":146.73,"t":"2026-10-07T17:30:00Z","v":6124,"vw":146.744415},{"c":146.74,"h":146.77,"l":146.74,"n":83,"o":146.77,"t":"2026-10-07T17:45:00Z","v":2047,"vw":146.749248},{"c":146.75,"h":146.76,"l":146.72,"n":208,"o":146.73,"t":"2026-10-07T18:00:00Z","v":9055,"vw":146.733848},{"c":146.73,"h":146.75,"l":146.73,"n":98,"o":146.75,"t":"2026-10-07T18:15:00Z","v":2356,"vw":146.735311},{"c":146.72,"h":146.75,"l":146.72,"n":222,"o":146.73,"t":"2026-10-07T18:30:00Z","v":6147,"vw":146.735396},{"c":146.725,"h":146.73,"l":146.72,"n":121,"o":146.72,"t":"2026-10-07T18:45:00Z","v":2742,"vw":146.723851},{"c":146.78,"h":146.78,"l":146.73,"n":133,"o":146.73,"t":"2026-10-07T19:00:00Z","v":3102,"vw":146.751535},{"c":146.765,"h":146.77,"l":146.75,"n":193,"o":146.76,"t":"2026-10-07T19:15:00Z","v":4517,"vw":146.7652},{"c":146.715,"h":146.78,"l":146.64,"n":920,"o":146.765,"t":"2026-10-07T19:30:00Z","v":63642,"vw":146.691719},{"c":146.41,"h":146.71,"l":146.31,"n":2056,"o":146.71,"t":"2026-10-07T19:45:00Z","v":136265,"vw":146.513849},{"c":146.4,"h":146.42,"l":146.4,"n":38,"o":146.42,"t":"2026-10-07T20:00:00Z","v":184713,"vw":146.400054},{"c":146.5225,"h":146.555,"l":146.41,"n":336,"o":146.43,"t":"2026-10-08T13:30:00Z","v":15275,"vw":146.485902},{"c":146.63,"h":146.66,"l":146.53,"n":231,"o":146.53,"t":"2026-10-08T13:45:00Z","v":15415,"vw":146.580495},{"c":146.62,"h":146.64,"l":146.56,"n":265,"o":146.63,"t":"2026-10-08T14:00:00Z","v":9233,"vw":146.599508},{"c":146.58,"h":146.62,"l":146.57,"n":67,"o":146.62,"t":"2026-10-08T14:15:00Z","v":1783,"vw":146.590698},{"c":146.5351,"h":146.575,"l":146.51,"n":64,"o":146.57,"t":"2026-10-08T14:30:00Z","v":1579,"vw":146.54402},{"c":146.485,"h":146.545,"l":146.46,"n":313,"o":146.545,"t":"2026-10-08T14:45:00Z","v":15732,"vw":146.491933},{"c":146.46,"h":146.5,"l":146.455,"n":388,"o":146.5,"t":"2026-10-08T15:00:00Z","v":13045,"vw":146.488767},{"c":146.48,"h":146.485,"l":146.46,"n":206,"o":146.465,"t":"2026-10-08T15:15:00Z","v":5765,"vw":146.464534},{"c":146.49,"h":146.498,"l":146.45,"n":222,"o":146.46,"t":"2026-10-08T15:30:00Z","v":8001,"vw":146.477631},{"c":146.55,"h":146.55,"l":146.48,"n":272,"o":146.48,"t":"2026-10-08T15:45:00Z","v":8296,"vw":146.516013},{"c":146.55,"h":146.57,"l":146.55,"n":33,"o":146.57,"t":"2026-10-08T16:00:00Z","v":593,"vw":146.56},{"c":146.72,"h":146.805,"l":146.58,"n":428,"o":146.58,"t":"2026-10-08T16:15:00Z","v":24015,"vw":146.745843},{"c":146.725,"h":146.7489,"l":146.71,"n":163,"o":146.72,"t":"2026-10-08T16:30:00Z","v":11099,"vw":146.728386},{"c":146.715,"h":146.73,"l":146.65,"n":356,"o":146.73,"t":"2026-10-08T16:45:00Z","v":8705,"vw":146.68942},{"c":146.7,"h":146.72,"l":146.66,"n":337,"o":146.71,"t":"2026-10-08T17:00:00Z","v":12337,"vw":146.69743},{"c":146.64,"h":146.725,"l":146.605,"n":451,"o":146.71,"t":"2026-10-08T17:15:00Z","v":17010,"vw":146.683236},{"c":146.695,"h":146.71,"l":146.665,"n":227,"o":146.665,"t":"2026-10-08T17:30:00Z","v":7605,"vw":146.687035},{"c":146.68,"h":146.73,"l":146.67,"n":210,"o":146.7,"t":"2026-10-08T17:45:00Z","v":5394,"vw":146.71171},{"c":146.59,"h":146.705,"l":146.57,"n":227,"o":146.68,"t":"2026-10-08T18:00:00Z","v":6891,"vw":146.629188},{"c":146.55,"h":146.64,"l":146.55,"n":219,"o":146.6,"t":"2026-10-08T18:15:00Z","v":6890,"vw":146.600267},{"c":146.515,"h":146.55,"l":146.48,"n":410,"o":146.53,"t":"2026-10-08T18:30:00Z","v":29453,"vw":146.505292},{"c":146.49,"h":146.52,"l":146.49,"n":286,"o":146.51,"t":"2026-10-08T18:45:00Z","v":20562,"vw":146.504885},{"c":146.525,"h":146.53,"l":146.4836,"n":236,"o":146.495,"t":"2026-10-08T19:00:00Z","v":11497,"vw":146.505445},{"c":146.495,"h":146.525,"l":146.49,"n":375,"o":146.52,"t":"2026-10-08T19:15:00Z","v":11307,"vw":146.51116},{"c":146.42,"h":146.505,"l":146.37,"n":579,"o":146.495,"t":"2026-10-08T19:30:00Z","v":30774,"vw":146.416205},{"c":146.515,"h":146.58,"l":146.33,"n":2268,"o":146.405,"t":"2026-10-08T19:45:00Z","v":170875,"vw":146.44193},{"c":146.5,"h":146.5,"l":146.5,"n":26,"o":146.5,"t":"2026-10-08T20:00:00Z","v":60912,"vw":146.5},{"c":146.58,"h":146.58,"l":146.37,"n":184,"o":146.39,"t":"2026-10-09T13:30:00Z","v":14593,"vw":146.486357},{"c":146.54,"h":146.59,"l":146.48,"n":259,"o":146.58,"t":"2026-10-09T13:45:00Z","v":12788,"vw":146.543968},{"c":146.55,"h":146.62,"l":146.54,"n":103,"o":146.54,"t":"2026-10-09T14:00:00Z","v":3875,"vw":146.565386},{"c":146.64,"h":146.64,"l":146.565,"n":236,"o":146.565,"t":"2026-10-09T14:15:00Z","v":6025,"vw":146.610815},{"c":146.665,"h":146.665,"l":146.62,"n":160,"o":146.62,"t":"2026-10-09T14:30:00Z","v":7638,"vw":146.645184},{"c":146.695,"h":146.74,"l":146.68,"n":215,"o":146.68,"t":"2026-10-09T14:45:00Z","v":8100,"vw":146.702007},{"c":146.71,"h":146.71,"l":146.7,"n":34,"o":146.705,"t":"2026-10-09T15:00:00Z","v":592,"vw":146.70625},{"c":146.738,"h":146.78,"l":146.6975,"n":92,"o":146.6975,"t":"2026-10-09T15:15:00Z","v":2536,"vw":146.743304},{"c":146.78,"h":146.78,"l":146.72,"n":82,"o":146.72,"t":"2026-10-09T15:30:00Z","v":3545,"vw":146.752773},{"c":146.85,"h":146.87,"l":146.76,"n":330,"o":146.76,"t":"2026-10-09T15:45:00Z","v":30149,"vw":146.830305},{"c":146.85,"h":146.86,"l":146.85,"n":24,"o":146.86,"t":"2026-10-09T16:00:00Z","v":2371,"vw":146.85104},{"c":146.81,"h":146.88,"l":146.81,"n":235,"o":146.84,"t":"2026-10-09T16:15:00Z","v":30419,"vw":146.854808},{"c":146.81,"h":146.81,"l":146.81,"n":10,"o":146.81,"t":"2026-10-09T16:30:00Z","v":251,"vw":146.81},{"c":146.88,"h":146.88,"l":146.7901,"n":206,"o":146.8,"t":"2026-10-09T16:45:00Z","v":7486,"vw":146.834222},{"c":146.9,"h":146.9,"l":146.88,"n":201,"o":146.88,"t":"2026-10-09T17:00:00Z","v":5753,"vw":146.891428},{"c":146.9,"h":146.96,"l":146.89,"n":173,"o":146.89,"t":"2026-10-09T17:15:00Z","v":25510,"vw":146.9013},{"c":146.965,"h":146.965,"l":146.91,"n":37,"o":146.91,"t":"2026-10-09T17:30:00Z","v":1109,"vw":146.935839},{"c":146.96,"h":146.96,"l":146.96,"n":16,"o":146.96,"t":"2026-10-09T17:45:00Z","v":424,"vw":146.96},{"c":147.11,"h":147.11,"l":146.95,"n":182,"o":146.95,"t":"2026-10-09T18:00:00Z","v":7827,"vw":147.005513},{"c":146.99,"h":147.125,"l":146.95,"n":245,"o":147.125,"t":"2026-10-09T18:15:00Z","v":23998,"vw":146.974455},{"c":146.98,"h":146.995,"l":146.95,"n":70,"o":146.977,"t":"2026-10-09T18:30:00Z","v":1648,"vw":146.973},{"c":147.02,"h":147.06,"l":146.96,"n":312,"o":146.985,"t":"2026-10-09T18:45:00Z","v":24634,"vw":146.998992},{"c":147.05,"h":147.06,"l":147.035,"n":144,"o":147.05,"t":"2026-10-09T19:00:00Z","v":5076,"vw":147.050126},{"c":147.055,"h":147.09,"l":146.98,"n":376,"o":147.05,"t":"2026-10-09T19:15:00Z","v":19317,"vw":147.016456},{"c":147.05,"h":147.11,"l":147.05,"n":215,"o":147.075,"t":"2026-10-09T19:30:00Z","v":8446,"vw":147.098079},{"c":147.2,"h":147.24,"l":147.035,"n":1298,"o":147.07,"t":"2026-10-09T19:45:00Z","v":83793,"vw":147.107501},{"c":147.18,"h":147.18,"l":147.18,"n":23,"o":147.18,"t":"2026-10-09T20:00:00Z","v":72248,"vw":147.18},{"c":147.02,"h":147.1,"l":146.915,"n":112,"o":147.01,"t":"2026-10-12T13:30:00Z","v":7494,"vw":146.998023},{"c":147.14,"h":147.2,"l":147.03,"n":298,"o":147.03,"t":"2026-10-12T13:45:00Z","v":18039,"vw":147.133357},{"c":147.12,"h":147.18,"l":147.11,"n":189,"o":147.135,"t":"2026-10-12T14:00:00Z","v":8458,"vw":147.133024},{"c":147.15,"h":147.175,"l":147.11,"n":240,"o":147.145,"t":"2026-10-12T14:15:00Z","v":9810,"vw":147.137856},{"c":147.14,"h":147.165,"l":147.14,"n":267,"o":147.16,"t":"2026-10-12T14:30:00Z","v":7805,"vw":147.151537},{"c":147.25,"h":147.3,"l":147.14,"n":633,"o":147.14,"t":"2026-10-12T14:45:00Z","v":67189,"vw":147.203056},{"c":147.35,"h":147.35,"l":147.25,"n":145,"o":147.25,"t":"2026-10-12T15:00:00Z","v":5297,"vw":147.280847},{"c":147.28,"h":147.35,"l":147.24,"n":302,"o":147.35,"t":"2026-10-12T15:15:00Z","v":14231,"vw":147.279789},{"c":147.355,"h":147.39,"l":147.29,"n":473,"o":147.3,"t":"2026-10-12T15:30:00Z","v":33604,"vw":147.340029},{"c":147.35,"h":147.4,"l":147.35,"n":87,"o":147.365,"t":"2026-10-12T15:45:00Z","v":2090,"vw":147.372083},{"c":147.36,"h":147.39,"l":147.35,"n":150,"o":147.36,"t":"2026-10-12T16:00:00Z","v":5353,"vw":147.367403},{"c":147.34,"h":147.36,"l":147.295,"n":202,"o":147.35,"t":"2026-10-12T16:15:00Z","v":7286,"vw":147.326663},{"c":147.305,"h":147.37,"l":147.305,"n":221,"o":147.37,"t":"2026-10-12T16:30:00Z","v":5427,"vw":147.329313},{"c":147.33,"h":147.33,"l":147.3,"n":76,"o":147.305,"t":"2026-10-12T16:45:00Z","v":2154,"vw":147.310953},{"c":147.36,"h":147.39,"l":147.28,"n":393,"o":147.31,"t":"2026-10-12T17:00:00Z","v":26141,"vw":147.332266},{"c":147.33,"h":147.35,"l":147.32,"n":114,"o":147.35,"t":"2026-10-12T17:15:00Z","v":6065,"vw":147.337782},{"c":147.34,"h":147.34,"l":147.3,"n":124,"o":147.32,"t":"2026-10-12T17:30:00Z","v":3935,"vw":147.317958},{"c":147.35,"h":147.37,"l":147.34,"n":143,"o":147.34,"t":"2026-10-12T17:45:00Z","v":4902,"vw":147.354646},{"c":147.3,"h":147.355,"l":147.29,"n":180,"o":147.355,"t":"2026-10-12T18:00:00Z","v":7064,"vw":147.310216},{"c":147.315,"h":147.315,"l":147.27,"n":106,"o":147.29,"t":"2026-10-12T18:15:00Z","v":3506,"vw":147.294145},{"c":147.29,"h":147.31,"l":147.28,"n":88,"o":147.31,"t":"2026-10-12T18:30:00Z","v":2706,"vw":147.294594},{"c":147.28,"h":147.3,"l":147.255,"n":286,"o":147.3,"t":"2026-10-12T18:45:00Z","v":10065,"vw":147.274287},{"c":147.26,"h":147.26,"l":147.25,"n":91,"o":147.26,"t":"2026-10-12T19:00:00Z","v":2261,"vw":147.259171},{"c":147.29,"h":147.305,"l":147.25,"n":326,"o":147.27,"t":"2026-10-12T19:15:00Z","v":10514,"vw":147.282302},{"c":147.305,"h":147.31,"l":147.28,"n":250,"o":147.28,"t":"2026-10-12T19:30:00Z","v":5960,"vw":147.302247},{"c":147.27,"h":147.4,"l":147.16,"n":1683,"o":147.3,"t":"2026-10-12T19:45:00Z","v":84922,"vw":147.264102},{"c":147.27,"h":147.27,"l":147.27,"n":30,"o":147.27,"t":"2026-10-12T20:00:00Z","v":89691,"vw":147.27},{"c":147.26,"h":147.3,"l":147.17,"n":58,"o":147.3,"t":"2026-10-13T13:30:00Z","v":2386,"vw":147.277234},{"c":147.325,"h":147.37,"l":147.28,"n":329,"o":147.34,"t":"2026-10-13T13:45:00Z","v":16605,"vw":147.303564},{"c":147.35,"h":147.36,"l":147.28,"n":140,"o":147.36,"t":"2026-10-13T14:00:00Z","v":4528,"vw":147.311261},{"c":147.36,"h":147.39,"l":147.34,"n":120,"o":147.39,"t":"2026-10-13T14:15:00Z","v":2914,"vw":147.360029},{"c":147.375,"h":147.4,"l":147.36,"n":92,"o":147.38,"t":"2026-10-13T14:30:00Z","v":3459,"vw":147.383195},{"c":147.39,"h":147.41,"l":147.36,"n":295,"o":147.375,"t":"2026-10-13T14:45:00Z","v":13127,"vw":147.392087},{"c":147.38,"h":147.38,"l":147.35,"n":87,"o":147.37,"t":"2026-10-13T15:00:00Z","v":2070,"vw":147.369028},{"c":147.335,"h":147.35,"l":147.27,"n":212,"o":147.35,"t":"2026-10-13T15:15:00Z","v":11038,"vw":147.300509},{"c":147.3,"h":147.36,"l":147.3,"n":149,"o":147.32,"t":"2026-10-13T15:30:00Z","v":7630,"vw":147.34787},{"c":147.3,"h":147.3,"l":147.21,"n":174,"o":147.29,"t":"2026-10-13T15:45:00Z","v":108986,"vw":147.288738},{"c":147.26,"h":147.3,"l":147.26,"n":190,"o":147.28,"t":"2026-10-13T16:00:00Z","v":7573,"vw":147.285543},{"c":147.31,"h":147.35,"l":147.26,"n":185,"o":147.26,"t":"2026-10-13T16:15:00Z","v":10751,"vw":147.298187},{"c":147.45,"h":147.45,"l":147.305,"n":172,"o":147.315,"t":"2026-10-13T16:30:00Z","v":5587,"vw":147.355804},{"c":147.47,"h":147.5,"l":147.43,"n":126,"o":147.43,"t":"2026-10-13T16:45:00Z","v":4776,"vw":147.477072},{"c":147.5,"h":147.5,"l":147.42,"n":193,"o":147.47,"t":"2026-10-13T17:00:00Z","v":12213,"vw":147.482308},{"c":147.395,"h":147.5,"l":147.39,"n":331,"o":147.5,"t":"2026-10-13T17:15:00Z","v":15086,"vw":147.430632},{"c":147.405,"h":147.41,"l":147.39,"n":94,"o":147.39,"t":"2026-10-13T17:30:00Z","v":4273,"vw":147.396194},{"c":147.34,"h":147.405,"l":147.302,"n":173,"o":147.405,"t":"2026-10-13T17:45:00Z","v":6202,"vw":147.350028},{"c":147.41,"h":147.425,"l":147.325,"n":147,"o":147.325,"t":"2026-10-13T18:00:00Z","v":5405,"vw":147.384496},{"c":147.345,"h":147.42,"l":147.325,"n":180,"o":147.41,"t":"2026-10-13T18:15:00Z","v":6847,"vw":147.383632},{"c":147.29,"h":147.35,"l":147.29,"n":84,"o":147.345,"t":"2026-10-13T18:30:00Z","v":3087,"vw":147.311499},{"c":147.28,"h":147.33,"l":147.2268,"n":359,"o":147.275,"t":"2026-10-13T18:45:00Z","v":15714,"vw":147.272223},{"c":147.285,"h":147.32,"l":147.27,"n":352,"o":147.28,"t":"2026-10-13T19:00:00Z","v":22830,"vw":147.282445},{"c":147.23,"h":147.285,"l":147.215,"n":376,"o":147.285,"t":"2026-10-13T19:15:00Z","v":43825,"vw":147.264246},{"c":147.21,"h":147.23,"l":147.205,"n":387,"o":147.23,"t":"2026-10-13T19:30:00Z","v":15857,"vw":147.21605},{"c":147.3,"h":147.33,"l":147.175,"n":1961,"o":147.19,"t":"2026-10-13T19:45:00Z","v":124916,"vw":147.237334},{"c":147.25,"h":147.25,"l":147.25,"n":26,"o":147.25,"t":"2026-10-13T20:00:00Z","v":73230,"vw":147.25},{"c":147.25,"h":147.25,"l":147.25,"n":1,"o":147.25,"t":"2026-10-13T21:00:00Z","v":4326,"vw":147.25},{"c":147.19,"h":147.19,"l":147.19,"n":2,"o":147.19,"t":"2026-10-13T21:30:00Z","v":169,"vw":147.19},{"c":147.11,"h":147.26,"l":147.11,"n":131,"o":147.19,"t":"2026-10-14T13:30:00Z","v":9226,"vw":147.175047},{"c":147.19,"h":147.2,"l":147.03,"n":420,"o":147.15,"t":"2026-10-14T13:45:00Z","v":16601,"vw":147.120026},{"c":147.11,"h":147.2,"l":147.09,"n":370,"o":147.2,"t":"2026-10-14T14:00:00Z","v":11696,"vw":147.133821},{"c":147.1,"h":147.1617,"l":147.09,"n":291,"o":147.11,"t":"2026-10-14T14:15:00Z","v":8072,"vw":147.123013},{"c":147.11,"h":147.15,"l":147.11,"n":369,"o":147.11,"t":"2026-10-14T14:30:00Z","v":11082,"vw":147.120774},{"c":147.07,"h":147.11,"l":147.03,"n":350,"o":147.11,"t":"2026-10-14T14:45:00Z","v":10036,"vw":147.060857},{"c":147.04,"h":147.07,"l":147.035,"n":286,"o":147.065,"t":"2026-10-14T15:00:00Z","v":9101,"vw":147.058898},{"c":147.02,"h":147.05,"l":147.02,"n":283,"o":147.05,"t":"2026-10-14T15:15:00Z","v":6344,"vw":147.029778},{"c":147.07,"h":147.09,"l":147.025,"n":303,"o":147.025,"t":"2026-10-14T15:30:00Z","v":11380,"vw":147.055968},{"c":147.06,"h":147.11,"l":147.06,"n":251,"o":147.08,"t":"2026-10-14T15:45:00Z","v":6623,"vw":147.09091},{"c":147.04,"h":147.06,"l":147.02,"n":189,"o":147.06,"t":"2026-10-14T16:00:00Z","v":4274,"vw":147.047668},{"c":147.02,"h":147.055,"l":147.02,"n":365,"o":147.055,"t":"2026-10-14T16:15:00Z","v":16858,"vw":147.023079},{"c":147.1,"h":147.13,"l":147,"n":892,"o":147.02,"t":"2026-10-14T16:30:00Z","v":60611,"vw":147.034677},{"c":147.125,"h":147.135,"l":147.1,"n":314,"o":147.1,"t":"2026-10-14T16:45:00Z","v":21886,"vw":147.110878},{"c":147.13,"h":147.13,"l":147.09,"n":345,"o":147.125,"t":"2026-10-14T17:00:00Z","v":12709,"vw":147.104945},{"c":147.21,"h":147.21,"l":147.13,"n":260,"o":147.13,"t":"2026-10-14T17:15:00Z","v":10019,"vw":147.180858},{"c":147.195,"h":147.2,"l":147.18,"n":166,"o":147.2,"t":"2026-10-14T17:30:00Z","v":5175,"vw":147.192961},{"c":147.135,"h":147.195,"l":147.12,"n":197,"o":147.195,"t":"2026-10-14T17:45:00Z","v":8913,"vw":147.171485},{"c":147.145,"h":147.155,"l":147.11,"n":254,"o":147.135,"t":"2026-10-14T18:00:00Z","v":7538,"vw":147.137849},{"c":147.095,"h":147.14,"l":147.065,"n":546,"o":147.14,"t":"2026-10-14T18:15:00Z","v":27402,"vw":147.092747},{"c":147.07,"h":147.1,"l":147.045,"n":416,"o":147.095,"t":"2026-10-14T18:30:00Z","v":14367,"vw":147.083556},{"c":147.04,"h":147.09,"l":147.01,"n":372,"o":147.08,"t":"2026-10-14T18:45:00Z","v":12401,"vw":147.054504},{"c":147.08,"h":147.13,"l":147.02,"n":380,"o":147.025,"t":"2026-10-14T19:00:00Z","v":13920,"vw":147.088984},{"c":147.1,"h":147.14,"l":147.08,"n":600,"o":147.08,"t":"2026-10-14T19:15:00Z","v":23562,"vw":147.097531},{"c":147.08,"h":147.11,"l":147.075,"n":696,"o":147.1,"t":"2026-10-14T19:30:00Z","v":23862,"vw":147.087857},{"c":147.09,"h":147.11,"l":146.99,"n":2450,"o":147.08,"t":"2026-10-14T19:45:00Z","v":129384,"vw":147.044297},{"c":147.06,"h":147.06,"l":147.06,"n":23,"o":147.06,"t":"2026-10-14T20:00:00Z","v":104224,"vw":147.06},{"c":147.03,"h":147.03,"l":147.03,"n":6,"o":147.03,"t":"2026-10-15T08:15:00Z","v":303,"vw":147.03},{"c":146.71,"h":146.71,"l":146.71,"n":13,"o":146.71,"t":"2026-10-15T08:30:00Z","v":627,"vw":146.71},{"c":147.32,"h":147.38,"l":147.22,"n":40,"o":147.35,"t":"2026-10-15T13:15:00Z","v":1540,"vw":147.331429},{"c":147.04,"h":147.3,"l":147,"n":122,"o":147,"t":"2026-10-15T13:30:00Z","v":9423,"vw":147.050056},{"c":147.08,"h":147.11,"l":147.04,"n":206,"o":147.055,"t":"2026-10-15T13:45:00Z","v":7552,"vw":147.063534},{"c":147.12,"h":147.17,"l":147.07,"n":558,"o":147.07,"t":"2026-10-15T14:00:00Z","v":24019,"vw":147.129933},{"c":147.09,"h":147.15,"l":147.08,"n":458,"o":147.12,"t":"2026-10-15T14:15:00Z","v":20313,"vw":147.108498},{"c":147.13,"h":147.135,"l":147.085,"n":164,"o":147.085,"t":"2026-10-15T14:30:00Z","v":6792,"vw":147.108937},{"c":147.0901,"h":147.12,"l":147.09,"n":246,"o":147.11,"t":"2026-10-15T14:45:00Z","v":9135,"vw":147.100445},{"c":147.07,"h":147.115,"l":147.07,"n":196,"o":147.1,"t":"2026-10-15T15:00:00Z","v":4989,"vw":147.09842},{"c":147.04,"h":147.08,"l":147.04,"n":125,"o":147.08,"t":"2026-10-15T15:15:00Z","v":4155,"vw":147.070051},{"c":147.01,"h":147.05,"l":147.01,"n":86,"o":147.05,"t":"2026-10-15T15:30:00Z","v":3218,"vw":147.030724},{"c":147.05,"h":147.05,"l":147.01,"n":245,"o":147.01,"t":"2026-10-15T15:45:00Z","v":13843,"vw":147.012966},{"c":147.01,"h":147.06,"l":147.01,"n":74,"o":147.06,"t":"2026-10-15T16:00:00Z","v":2136,"vw":147.026657},{"c":147.02,"h":147.02,"l":147.01,"n":109,"o":147.01,"t":"2026-10-15T16:15:00Z","v":6451,"vw":147.011294},{"c":147.01,"h":147.05,"l":147.01,"n":157,"o":147.01,"t":"2026-10-15T16:30:00Z","v":9166,"vw":147.017638},{"c":147.01,"h":147.02,"l":147,"n":79,"o":147.02,"t":"2026-10-15T16:45:00Z","v":5944,"vw":147.013287},{"c":147.01,"h":147.02,"l":147.01,"n":111,"o":147.02,"t":"2026-10-15T17:00:00Z","v":5979,"vw":147.014139},{"c":147.01,"h":147.025,"l":147,"n":109,"o":147.02,"t":"2026-10-15T17:15:00Z","v":4273,"vw":147.01256},{"c":147.02,"h":147.025,"l":147,"n":85,"o":147,"t":"2026-10-15T17:30:00Z","v":2673,"vw":147.011362},{"c":147.015,"h":147.02,"l":147,"n":79,"o":147.02,"t":"2026-10-15T17:45:00Z","v":2730,"vw":147.008857},{"c":147.065,"h":147.08,"l":147.01,"n":122,"o":147.01,"t":"2026-10-15T18:00:00Z","v":4032,"vw":147.061321},{"c":147.07,"h":147.08,"l":147.07,"n":90,"o":147.07,"t":"2026-10-15T18:15:00Z","v":2543,"vw":147.0775},{"c":147.1,"h":147.1,"l":147.07,"n":127,"o":147.08,"t":"2026-10-15T18:30:00Z","v":2540,"vw":147.083515},{"c":147.08,"h":147.09,"l":147.08,"n":117,"o":147.09,"t":"2026-10-15T18:45:00Z","v":4249,"vw":147.08638},{"c":147.12,"h":147.12,"l":147.08,"n":193,"o":147.08,"t":"2026-10-15T19:00:00Z","v":5173,"vw":147.1094},{"c":147.085,"h":147.12,"l":147.085,"n":226,"o":147.12,"t":"2026-10-15T19:15:00Z","v":11201,"vw":147.103723},{"c":147.09,"h":147.11,"l":147.085,"n":374,"o":147.085,"t":"2026-10-15T19:30:00Z","v":20525,"vw":147.08937},{"c":147.01,"h":147.09,"l":146.95,"n":1467,"o":147.09,"t":"2026-10-15T19:45:00Z","v":79116,"vw":146.998117},{"c":147.01,"h":147.01,"l":147.01,"n":19,"o":147.01,"t":"2026-10-15T20:00:00Z","v":75460,"vw":147.01},{"c":147.195,"h":147.32,"l":147.195,"n":287,"o":147.29,"t":"2026-10-16T13:30:00Z","v":22115,"vw":147.28457},{"c":147.22,"h":147.3,"l":147.19,"n":505,"o":147.19,"t":"2026-10-16T13:45:00Z","v":29718,"vw":147.257387},{"c":147.15,"h":147.21,"l":147.13,"n":255,"o":147.21,"t":"2026-10-16T14:00:00Z","v":8923,"vw":147.172207},{"c":147.16,"h":147.16,"l":147.13,"n":123,"o":147.14,"t":"2026-10-16T14:15:00Z","v":1785,"vw":147.144286},{"c":147.1,"h":147.17,"l":147.08,"n":140,"o":147.17,"t":"2026-10-16T14:30:00Z","v":2328,"vw":147.134444},{"c":147.095,"h":147.1,"l":147.07,"n":160,"o":147.1,"t":"2026-10-16T14:45:00Z","v":4410,"vw":147.076682},{"c":147.12,"h":147.16,"l":147.12,"n":179,"o":147.12,"t":"2026-10-16T15:00:00Z","v":4312,"vw":147.148709},{"c":147.03,"h":147.11,"l":147,"n":160,"o":147.11,"t":"2026-10-16T15:15:00Z","v":7033,"vw":147.046111},{"c":147.015,"h":147.025,"l":147.01,"n":130,"o":147.01,"t":"2026-10-16T15:30:00Z","v":3609,"vw":147.014849},{"c":147,"h":147.025,"l":147,"n":134,"o":147.015,"t":"2026-10-16T15:45:00Z","v":4926,"vw":147.005203},{"c":147.015,"h":147.015,"l":147,"n":79,"o":147.01,"t":"2026-10-16T16:00:00Z","v":2354,"vw":147.010313},{"c":146.99,"h":147.02,"l":146.98,"n":290,"o":147.015,"t":"2026-10-16T16:15:00Z","v":10905,"vw":146.999747},{"c":146.985,"h":146.99,"l":146.96,"n":162,"o":146.99,"t":"2026-10-16T16:30:00Z","v":5110,"vw":146.974049},{"c":146.92,"h":146.98,"l":146.92,"n":361,"o":146.98,"t":"2026-10-16T16:45:00Z","v":31966,"vw":146.949152},{"c":146.925,"h":146.96,"l":146.925,"n":237,"o":146.93,"t":"2026-10-16T17:00:00Z","v":7310,"vw":146.93736},{"c":146.995,"h":146.995,"l":146.91,"n":166,"o":146.92,"t":"2026-10-16T17:15:00Z","v":6240,"vw":146.953571},{"c":146.94,"h":146.99,"l":146.93,"n":359,"o":146.99,"t":"2026-10-16T17:30:00Z","v":15563,"vw":146.954176},{"c":146.89,"h":146.96,"l":146.87,"n":288,"o":146.93,"t":"2026-10-16T17:45:00Z","v":13176,"vw":146.917603},{"c":146.97,"h":146.98,"l":146.89,"n":298,"o":146.89,"t":"2026-10-16T18:00:00Z","v":15116,"vw":146.952072},{"c":146.95,"h":146.98,"l":146.94,"n":147,"o":146.97,"t":"2026-10-16T18:15:00Z","v":4540,"vw":146.96042},{"c":146.965,"h":146.97,"l":146.96,"n":165,"o":146.96,"t":"2026-10-16T18:30:00Z","v":6060,"vw":146.963773},{"c":146.95,"h":147,"l":146.945,"n":300,"o":146.965,"t":"2026-10-16T18:45:00Z","v":10386,"vw":146.967126},{"c":147.04,"h":147.04,"l":146.97,"n":180,"o":146.97,"t":"2026-10-16T19:00:00Z","v":6152,"vw":147.008065},{"c":147.05,"h":147.05,"l":147,"n":182,"o":147.02,"t":"2026-10-16T19:15:00Z","v":7188,"vw":147.013359},{"c":147,"h":147.05,"l":147,"n":443,"o":147.05,"t":"2026-10-16T19:30:00Z","v":14443,"vw":147.023913},{"c":147.06,"h":147.08,"l":146.98,"n":1227,"o":147.02,"t":"2026-10-16T19:45:00Z","v":56139,"vw":147.019061},{"c":147.08,"h":147.08,"l":147.06,"n":59,"o":147.06,"t":"2026-10-16T20:00:00Z","v":79876,"vw":147.060132},{"c":147.21,"h":147.265,"l":147.06,"n":133,"o":147.16,"t":"2026-10-19T13:30:00Z","v":5558,"vw":147.20722},{"c":147.175,"h":147.27,"l":147.17,"n":162,"o":147.2,"t":"2026-10-19T13:45:00Z","v":5939,"vw":147.224654},{"c":147.29,"h":147.29,"l":147.18,"n":136,"o":147.18,"t":"2026-10-19T14:00:00Z","v":4393,"vw":147.234438},{"c":147.275,"h":147.3,"l":147.275,"n":172,"o":147.29,"t":"2026-10-19T14:15:00Z","v":7104,"vw":147.282847},{"c":147.215,"h":147.29,"l":147.215,"n":405,"o":147.29,"t":"2026-10-19T14:30:00Z","v":8931,"vw":147.239779},{"c":147.205,"h":147.245,"l":147.2,"n":153,"o":147.235,"t":"2026-10-19T14:45:00Z","v":3044,"vw":147.224848},{"c":147.32,"h":147.32,"l":147.21,"n":155,"o":147.21,"t":"2026-10-19T15:00:00Z","v":4968,"vw":147.271234},{"c":147.26,"h":147.33,"l":147.26,"n":172,"o":147.33,"t":"2026-10-19T15:15:00Z","v":7792,"vw":147.27457},{"c":147.23,"h":147.26,"l":147.23,"n":139,"o":147.26,"t":"2026-10-19T15:30:00Z","v":7202,"vw":147.231681},{"c":147.21,"h":147.24,"l":147.185,"n":207,"o":147.24,"t":"2026-10-19T15:45:00Z","v":10159,"vw":147.200942},{"c":147.155,"h":147.19,"l":147.14,"n":152,"o":147.19,"t":"2026-10-19T16:00:00Z","v":8205,"vw":147.147581},{"c":147.09,"h":147.155,"l":147.08,"n":154,"o":147.155,"t":"2026-10-19T16:15:00Z","v":4966,"vw":147.122982},{"c":147.06,"h":147.065,"l":147.04,"n":103,"o":147.065,"t":"2026-10-19T16:30:00Z","v":4009,"vw":147.05129},{"c":147.01,"h":147.05,"l":147.01,"n":74,"o":147.05,"t":"2026-10-19T16:45:00Z","v":2666,"vw":147.028278},{"c":147.05,"h":147.05,"l":147.02,"n":120,"o":147.02,"t":"2026-10-19T17:00:00Z","v":3284,"vw":147.04189},{"c":147.075,"h":147.075,"l":147.0401,"n":163,"o":147.049,"t":"2026-10-19T17:15:00Z","v":3169,"vw":147.056808},{"c":147.11,"h":147.12,"l":147.07,"n":128,"o":147.095,"t":"2026-10-19T17:30:00Z","v":3817,"vw":147.105588},{"c":147.1101,"h":147.1101,"l":147.095,"n":76,"o":147.105,"t":"2026-10-19T17:45:00Z","v":1583,"vw":147.105603},{"c":147.11,"h":147.125,"l":147.1,"n":141,"o":147.11,"t":"2026-10-19T18:00:00Z","v":3084,"vw":147.113177},{"c":147.15,"h":147.15,"l":147.12,"n":148,"o":147.12,"t":"2026-10-19T18:15:00Z","v":3573,"vw":147.14049},{"c":147.17,"h":147.17,"l":147.14,"n":105,"o":147.16,"t":"2026-10-19T18:30:00Z","v":3402,"vw":147.151425},{"c":147.16,"h":147.175,"l":147.13,"n":237,"o":147.17,"t":"2026-10-19T18:45:00Z","v":11686,"vw":147.154475},{"c":147.18,"h":147.18,"l":147.18,"n":23,"o":147.18,"t":"2026-10-19T19:00:00Z","v":870,"vw":147.18},{"c":147.15,"h":147.18,"l":147.11,"n":388,"o":147.18,"t":"2026-10-19T19:15:00Z","v":17550,"vw":147.147019},{"c":147.155,"h":147.17,"l":147.14,"n":264,"o":147.16,"t":"2026-10-19T19:30:00Z","v":8344,"vw":147.157006},{"c":147.36,"h":147.36,"l":147.165,"n":1131,"o":147.165,"t":"2026-10-19T19:45:00Z","v":65184,"vw":147.260752},{"c":147.33,"h":147.36,"l":147.33,"n":23,"o":147.35,"t":"2026-10-19T20:00:00Z","v":34658,"vw":147.330517},{"c":147.25,"h":147.25,"l":147.09,"n":111,"o":147.13,"t":"2026-10-20T13:30:00Z","v":5242,"vw":147.135217},{"c":147.21,"h":147.24,"l":147.14,"n":269,"o":147.225,"t":"2026-10-20T13:45:00Z","v":9278,"vw":147.191649},{"c":147.12,"h":147.19,"l":147.11,"n":82,"o":147.19,"t":"2026-10-20T14:00:00Z","v":2555,"vw":147.156944},{"c":147.37,"h":147.37,"l":147.13,"n":429,"o":147.13,"t":"2026-10-20T14:15:00Z","v":19245,"vw":147.282194},{"c":147.39,"h":147.415,"l":147.33,"n":169,"o":147.38,"t":"2026-10-20T14:30:00Z","v":6948,"vw":147.376708},{"c":147.4,"h":147.45,"l":147.4,"n":140,"o":147.43,"t":"2026-10-20T14:45:00Z","v":4470,"vw":147.42092},{"c":147.39,"h":147.44,"l":147.33,"n":545,"o":147.415,"t":"2026-10-20T15:00:00Z","v":28576,"vw":147.383543},{"c":147.415,"h":147.415,"l":147.4,"n":110,"o":147.4,"t":"2026-10-20T15:15:00Z","v":15319,"vw":147.405352},{"c":147.43,"h":147.43,"l":147.38,"n":138,"o":147.41,"t":"2026-10-20T15:30:00Z","v":6681,"vw":147.408383},{"c":147.422,"h":147.425,"l":147.41,"n":48,"o":147.42,"t":"2026-10-20T15:45:00Z","v":2068,"vw":147.421882},{"c":147.4,"h":147.438,"l":147.39,"n":118,"o":147.43,"t":"2026-10-20T16:00:00Z","v":3807,"vw":147.412768},{"c":147.42,"h":147.42,"l":147.39,"n":114,"o":147.41,"t":"2026-10-20T16:15:00Z","v":4038,"vw":147.405625},{"c":147.44,"h":147.44,"l":147.43,"n":79,"o":147.43,"t":"2026-10-20T16:30:00Z","v":2215,"vw":147.43625},{"c":147.445,"h":147.45,"l":147.43,"n":133,"o":147.44,"t":"2026-10-20T16:45:00Z","v":4778,"vw":147.440191},{"c":147.29,"h":147.445,"l":146.99,"n":1438,"o":147.44,"t":"2026-10-20T17:00:00Z","v":118649,"vw":147.227535},{"c":147.11,"h":147.32,"l":147.03,"n":850,"o":147.28,"t":"2026-10-20T17:15:00Z","v":53564,"vw":147.138185},{"c":147.18,"h":147.19,"l":147.1,"n":176,"o":147.11,"t":"2026-10-20T17:30:00Z","v":7939,"vw":147.146054},{"c":147.22,"h":147.23,"l":147.18,"n":71,"o":147.18,"t":"2026-10-20T17:45:00Z","v":2702,"vw":147.21},{"c":147.25,"h":147.25,"l":147.23,"n":61,"o":147.24,"t":"2026-10-20T18:00:00Z","v":1484,"vw":147.242727},{"c":147.26,"h":147.28,"l":147.25,"n":133,"o":147.25,"t":"2026-10-20T18:15:00Z","v":4419,"vw":147.257855},{"c":147.28,"h":147.315,"l":147.27,"n":169,"o":147.27,"t":"2026-10-20T18:30:00Z","v":6296,"vw":147.296311},{"c":147.33,"h":147.33,"l":147.29,"n":63,"o":147.29,"t":"2026-10-20T18:45:00Z","v":1444,"vw":147.31625},{"c":147.49,"h":147.55,"l":147.29,"n":1190,"o":147.335,"t":"2026-10-20T19:00:00Z","v":134690,"vw":147.409601},{"c":147.535,"h":147.56,"l":147.51,"n":290,"o":147.51,"t":"2026-10-20T19:15:00Z","v":12491,"vw":147.540111},{"c":147.548,"h":147.55,"l":147.495,"n":212,"o":147.53,"t":"2026-10-20T19:30:00Z","v":6860,"vw":147.521005},{"c":147.47,"h":147.68,"l":147.43,"n":1264,"o":147.55,"t":"2026-10-20T19:45:00Z","v":67433,"vw":147.549114},{"c":147.45,"h":147.48,"l":147.45,"n":27,"o":147.48,"t":"2026-10-20T20:00:00Z","v":47347,"vw":147.450068},{"c":147.5,"h":147.5,"l":147.5,"n":5,"o":147.5,"t":"2026-10-20T20:45:00Z","v":10000,"vw":147.5},{"c":147.77,"h":147.77,"l":147.77,"n":4,"o":147.77,"t":"2026-10-20T21:15:00Z","v":133,"vw":147.77},{"c":148,"h":148,"l":148,"n":6,"o":148,"t":"2026-10-21T09:30:00Z","v":514,"vw":148},{"c":148,"h":148.26,"l":148,"n":22,"o":148.26,"t":"2026-10-21T09:45:00Z","v":1122,"vw":148.115716},{"c":148.3,"h":148.3,"l":148.3,"n":1,"o":148.3,"t":"2026-10-21T10:45:00Z","v":300,"vw":148.3},{"c":147.65,"h":147.65,"l":147.65,"n":12,"o":147.65,"t":"2026-10-21T11:00:00Z","v":804,"vw":147.65},{"c":148.06,"h":148.06,"l":148,"n":18,"o":148,"t":"2026-10-21T12:15:00Z","v":736,"vw":148.03},{"c":148.5,"h":148.5,"l":148.47,"n":2,"o":148.47,"t":"2026-10-21T12:45:00Z","v":200,"vw":148.485},{"c":148.75,"h":148.75,"l":148.75,"n":1,"o":148.75,"t":"2026-10-21T13:00:00Z","v":30976,"vw":148.75},{"c":149.84,"h":149.84,"l":148.48,"n":17,"o":148.75,"t":"2026-10-21T13:15:00Z","v":2311,"vw":148.798672},{"c":149.01,"h":149.2,"l":148.895,"n":1516,"o":149,"t":"2026-10-21T13:30:00Z","v":195137,"vw":149.01781},{"c":148.935,"h":149.015,"l":148.935,"n":480,"o":149.01,"t":"2026-10-21T13:45:00Z","v":30446,"vw":148.997561},{"c":148.95,"h":148.99,"l":148.83,"n":1092,"o":148.935,"t":"2026-10-21T14:00:00Z","v":159634,"vw":148.929339},{"c":148.93,"h":148.95,"l":148.87,"n":581,"o":148.895,"t":"2026-10-21T14:15:00Z","v":207797,"vw":148.90773},{"c":148.975,"h":148.98,"l":148.925,"n":305,"o":148.925,"t":"2026-10-21T14:30:00Z","v":28735,"vw":148.969976},{"c":148.975,"h":148.98,"l":148.97,"n":347,"o":148.975,"t":"2026-10-21T14:45:00Z","v":22567,"vw":148.977644},{"c":149,"h":149.01,"l":148.97,"n":556,"o":148.975,"t":"2026-10-21T15:00:00Z","v":40916,"vw":148.996362},{"c":149,"h":149.05,"l":148.99,"n":863,"o":149.005,"t":"2026-10-21T15:15:00Z","v":71490,"vw":149.009978},{"c":149,"h":149.035,"l":149,"n":275,"o":149.01,"t":"2026-10-21T15:30:00Z","v":20940,"vw":149.015694},{"c":149.025,"h":149.03,"l":149,"n":427,"o":149.01,"t":"2026-10-21T15:45:00Z","v":29591,"vw":149.01955},{"c":149.025,"h":149.03,"l":149.02,"n":147,"o":149.02,"t":"2026-10-21T16:00:00Z","v":8865,"vw":149.021034},{"c":149.04,"h":149.05,"l":149.02,"n":320,"o":149.025,"t":"2026-10-21T16:15:00Z","v":25625,"vw":149.031732},{"c":149.04,"h":149.05,"l":149.03,"n":360,"o":149.04,"t":"2026-10-21T16:30:00Z","v":18671,"vw":149.040317},{"c":149.04,"h":149.05,"l":149.03,"n":221,"o":149.04,"t":"2026-10-21T16:45:00Z","v":8651,"vw":149.038871},{"c":149.025,"h":149.045,"l":149.02,"n":180,"o":149.035,"t":"2026-10-21T17:00:00Z","v":8716,"vw":149.032909},{"c":149.045,"h":149.05,"l":149.025,"n":308,"o":149.025,"t":"2026-10-21T17:15:00Z","v":42846,"vw":149.039866},{"c":149.065,"h":149.08,"l":149.045,"n":174,"o":149.045,"t":"2026-10-21T17:30:00Z","v":12176,"vw":149.057048},{"c":149.065,"h":149.08,"l":149.06,"n":347,"o":149.06,"t":"2026-10-21T17:45:00Z","v":14465,"vw":149.071557},{"c":149.07,"h":149.075,"l":149.05,"n":123,"o":149.06,"t":"2026-10-21T18:00:00Z","v":6217,"vw":149.067626},{"c":149.06,"h":149.09,"l":149.06,"n":420,"o":149.065,"t":"2026-10-21T18:15:00Z","v":29058,"vw":149.074241},{"c":149.06,"h":149.09,"l":149.05,"n":526,"o":149.07,"t":"2026-10-21T18:30:00Z","v":55197,"vw":149.07867},{"c":149.05,"h":149.07,"l":149.05,"n":567,"o":149.05,"t":"2026-10-21T18:45:00Z","v":27949,"vw":149.053248},{"c":149.06,"h":149.08,"l":149.05,"n":629,"o":149.06,"t":"2026-10-21T19:00:00Z","v":27752,"vw":149.063731},{"c":149.0601,"h":149.07,"l":149.04,"n":419,"o":149.055,"t":"2026-10-21T19:15:00Z","v":15946,"vw":149.056011},{"c":149.03,"h":149.07,"l":149.03,"n":618,"o":149.07,"t":"2026-10-21T19:30:00Z","v":31434,"vw":149.040862},{"c":149.02,"h":149.055,"l":149.01,"n":1535,"o":149.03,"t":"2026-10-21T19:45:00Z","v":104466,"vw":149.031217},{"c":149.03,"h":149.03,"l":149.03,"n":27,"o":149.03,"t":"2026-10-21T20:00:00Z","v":42232,"vw":149.03},{"c":149,"h":149.61,"l":149,"n":42,"o":149.03,"t":"2026-10-22T10:30:00Z","v":2577,"vw":149.180533},{"c":148.9,"h":148.9,"l":148.9,"n":5,"o":148.9,"t":"2026-10-22T11:00:00Z","v":236,"vw":148.9},{"c":149,"h":149,"l":148.9,"n":413,"o":148.9,"t":"2026-10-22T13:30:00Z","v":59151,"vw":148.946232},{"c":148.99,"h":149,"l":148.98,"n":577,"o":149,"t":"2026-10-22T13:45:00Z","v":45326,"vw":148.99616},{"c":148.975,"h":149,"l":148.96,"n":376,"o":148.99,"t":"2026-10-22T14:00:00Z","v":15344,"vw":148.981616},{"c":148.99,"h":149,"l":148.975,"n":630,"o":148.9751,"t":"2026-10-22T14:15:00Z","v":23478,"vw":148.989913},{"c":148.99,"h":148.995,"l":148.97,"n":537,"o":148.995,"t":"2026-10-22T14:30:00Z","v":17080,"vw":148.986839},{"c":149.06,"h":149.06,"l":148.98,"n":670,"o":148.99,"t":"2026-10-22T14:45:00Z","v":34977,"vw":149.007642},{"c":149.04,"h":149.07,"l":149.03,"n":654,"o":149.065,"t":"2026-10-22T15:00:00Z","v":26365,"vw":149.054312},{"c":149.05,"h":149.07,"l":149.0401,"n":394,"o":149.05,"t":"2026-10-22T15:15:00Z","v":12053,"vw":149.052968},{"c":149.05,"h":149.09,"l":149.03,"n":453,"o":149.055,"t":"2026-10-22T15:30:00Z","v":18435,"vw":149.058563},{"c":149.08,"h":149.09,"l":149.05,"n":331,"o":149.07,"t":"2026-10-22T15:45:00Z","v":12972,"vw":149.068259},{"c":149.095,"h":149.1,"l":149.07,"n":243,"o":149.07,"t":"2026-10-22T16:00:00Z","v":9484,"vw":149.085651},{"c":149.07,"h":149.095,"l":149.06,"n":177,"o":149.095,"t":"2026-10-22T16:15:00Z","v":4470,"vw":149.076549},{"c":149.095,"h":149.1,"l":149.075,"n":302,"o":149.075,"t":"2026-10-22T16:30:00Z","v":14683,"vw":149.091619},{"c":149.11,"h":149.11,"l":149.06,"n":325,"o":149.085,"t":"2026-10-22T16:45:00Z","v":33335,"vw":149.101903},{"c":149.1,"h":149.11,"l":149.095,"n":265,"o":149.105,"t":"2026-10-22T17:00:00Z","v":22213,"vw":149.102101},{"c":149.1,"h":149.11,"l":149.09,"n":307,"o":149.09,"t":"2026-10-22T17:15:00Z","v":18155,"vw":149.100851},{"c":149.1,"h":149.1,"l":149.09,"n":132,"o":149.1,"t":"2026-10-22T17:30:00Z","v":4912,"vw":149.099711},{"c":149.1,"h":149.11,"l":149.09,"n":289,"o":149.1,"t":"2026-10-22T17:45:00Z","v":18234,"vw":149.099495},{"c":149.2,"h":149.2,"l":149.07,"n":639,"o":149.07,"t":"2026-10-22T18:00:00Z","v":61517,"vw":149.136514},{"c":149.15,"h":149.21,"l":149.15,"n":194,"o":149.21,"t":"2026-10-22T18:15:00Z","v":20352,"vw":149.192659},{"c":149.15,"h":149.17,"l":149.1268,"n":150,"o":149.1268,"t":"2026-10-22T18:30:00Z","v":9066,"vw":149.150231},{"c":149.13,"h":149.165,"l":149.12,"n":528,"o":149.15,"t":"2026-10-22T18:45:00Z","v":74147,"vw":149.150424},{"c":149.17,"h":149.17,"l":149.11,"n":351,"o":149.13,"t":"2026-10-22T19:00:00Z","v":22128,"vw":149.148778},{"c":149.18,"h":149.19,"l":149.1,"n":430,"o":149.14,"t":"2026-10-22T19:15:00Z","v":24880,"vw":149.145001},{"c":149.185,"h":149.185,"l":149.14,"n":844,"o":149.18,"t":"2026-10-22T19:30:00Z","v":76226,"vw":149.154861},{"c":149.21,"h":149.21,"l":149.11,"n":1694,"o":149.185,"t":"2026-10-22T19:45:00Z","v":117843,"vw":149.162009},{"c":149.15,"h":149.15,"l":149.15,"n":22,"o":149.15,"t":"2026-10-22T20:00:00Z","v":63204,"vw":149.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.45,"strike":196.06310519182009,"iv":0.8293140363635058,"gamma":0.006689685531414994,"theta":-0.14249192681902537,"vega":0.09806525052676583,"rho":0.015460454520760662,"breakevenPct":33.09628239478383},{"delta":0.2,"premium":2.45,"strike":173.76427234389104,"iv":0.5670730942133091,"gamma":0.011920084576686418,"theta":-0.11759023352226833,"vega":0.11757062222940506,"rho":0.021081258448600718,"breakevenPct":18.14567371363796},{"delta":0.25,"premium":2.45,"strike":163.29313336504555,"iv":0.4165737843678687,"gamma":0.018339180890182074,"theta":-0.0997329385458378,"vega":0.13346043558295542,"rho":0.026628241482549365,"breakevenPct":11.1251313208485},{"delta":0.3,"premium":2.45,"strike":157.98147022119343,"iv":0.32591832194283915,"gamma":0.025962512102405525,"theta":-0.0864698629839805,"vega":0.145667626685123,"rho":0.03209937828819606,"breakevenPct":7.563841918332836},{"delta":0.35,"premium":2.7880749311513804,"strike":154.50136440833128,"iv":0.27136433193300574,"gamma":0.03159826121179061,"theta":-0.07648742204852997,"vega":0.15147612936688917,"rho":0.03742786858611484,"breakevenPct":5.457217123354114},{"delta":0.4,"premium":4.164934362327443,"strike":152.47059828565273,"iv":0.27357893315267073,"gamma":0.029625550071294277,"theta":-0.07189776480052558,"vega":0.14232723452114648,"rho":0.042413620309559134,"breakevenPct":5.018794936627668},{"delta":0.45,"premium":5.541793793503505,"strike":150.43983216297417,"iv":0.27579353437233567,"gamma":0.02765283893079795,"theta":-0.06730810755252117,"vega":0.1331783396754038,"rho":0.047399372033003415,"breakevenPct":4.580372749901222},{"delta":0.5,"premium":6.918653224679568,"strike":148.4090660402956,"iv":0.2780081355920006,"gamma":0.02568012779030162,"theta":-0.06271845030451678,"vega":0.12402944482966109,"rho":0.0523851237564477,"breakevenPct":4.141950563174776},{"delta":0.55,"premium":8.295512655855632,"strike":146.37829991761706,"iv":0.28022273681166554,"gamma":0.02370741664980529,"theta":-0.058128793056512376,"vega":0.11488054998391839,"rho":0.05737087547989199,"breakevenPct":3.703528376448329},{"delta":0.6,"premium":9.672372087031691,"strike":144.3475337949385,"iv":0.2824373380313305,"gamma":0.021734705509308963,"theta":-0.05353913580850798,"vega":0.10573165513817571,"rho":0.06235662720333627,"breakevenPct":3.2651061897218834},{"delta":0.65,"premium":11.049231518207755,"strike":142.31676767225994,"iv":0.2846519392509954,"gamma":0.019761994368812638,"theta":-0.04894947856050358,"vega":0.09658276029243301,"rho":0.06734237892678056,"breakevenPct":2.8266840029954374},{"delta":0.7,"premium":12.426090949383813,"strike":140.28600154958139,"iv":0.28686654047066035,"gamma":0.017789283228316313,"theta":-0.04435982131249918,"vega":0.08743386544669034,"rho":0.07232813065022484,"breakevenPct":2.388261816268992},{"delta":0.75,"premium":13.802950380559878,"strike":138.25523542690283,"iv":0.2890811416903253,"gamma":0.01581657208781998,"theta":-0.03977016406449478,"vega":0.07828497060094763,"rho":0.07731388237366912,"breakevenPct":1.9498396295425455},{"delta":0.8,"premium":15.17980981173594,"strike":136.22446930422427,"iv":0.2912957429099903,"gamma":0.013843860947323653,"theta":-0.035180506816490376,"vega":0.06913607575520495,"rho":0.08229963409711341,"breakevenPct":1.5114174428160991},{"delta":0.85,"premium":16.556669242912,"strike":134.19370318154571,"iv":0.2935103441296552,"gamma":0.011871149806827325,"theta":-0.030590849568485977,"vega":0.05998718090946226,"rho":0.0872853858205577,"breakevenPct":1.0729952560896532},{"delta":0.9,"premium":17.933528674088066,"strike":132.16293705886716,"iv":0.29572494534932015,"gamma":0.009898438666330993,"theta":-0.026001192320481578,"vega":0.050838286063719554,"rho":0.09227113754400199,"breakevenPct":0.6345730693632072}],"put":[{"delta":0.1,"premium":2.45,"strike":105.86235212153628,"iv":1.0866727921898047,"gamma":0.00389826119598365,"theta":-0.1348939212166175,"vega":0.07371749757719129,"rho":-0.014090827713924434,"breakevenPct":30.66553662652613},{"delta":0.15,"premium":2.45,"strike":124.7960355426558,"iv":0.6859710220368536,"gamma":0.008089331231648279,"theta":-0.11274784364263618,"vega":0.09806107716644677,"rho":-0.020307205039052346,"breakevenPct":17.971146132983044},{"delta":0.2,"premium":2.45,"strike":134.51560648586278,"iv":0.48926017850669135,"gamma":0.013660954161697565,"theta":-0.09503440117788972,"vega":0.11769766883141333,"rho":-0.026613588044951043,"breakevenPct":11.454504535123851},{"delta":0.25,"premium":2.45,"strike":140.1123119993075,"iv":0.3732204863820144,"gamma":0.02052540563172755,"theta":-0.08056649219965178,"vega":0.13319872696138388,"rho":-0.03300280389720701,"breakevenPct":7.702103922690241},{"delta":0.3,"premium":2.45,"strike":141.98381615189254,"iv":0.32837788090123343,"gamma":0.029802677369914144,"theta":-0.07092245545165995,"vega":0.13972871091220235,"rho":-0.03953590717516117,"breakevenPct":6.4473240684595785},{"delta":0.35,"premium":2.45,"strike":143.85532030447757,"iv":0.2835352754204524,"gamma":0.03907994910810074,"theta":-0.06127841870366812,"vega":0.14625869486302084,"rho":-0.046069010453115344,"breakevenPct":5.192544214228915},{"delta":0.4,"premium":2.45,"strike":145.7268244570626,"iv":0.23869266993967142,"gamma":0.04835722084628735,"theta":-0.051634381955676274,"vega":0.15278867881383934,"rho":-0.052602113731069516,"breakevenPct":3.9377643599982513},{"delta":0.45,"premium":2.45,"strike":147.59832860964764,"iv":0.19385006445889044,"gamma":0.05763449258447394,"theta":-0.041990345207684444,"vega":0.1593186627646578,"rho":-0.059135217009023675,"breakevenPct":2.682984505767589},{"delta":0.5,"premium":2.45,"strike":149.46983276223267,"iv":0.14900745897810944,"gamma":0.06691176432266054,"theta":-0.03234630845969261,"vega":0.16584864671547628,"rho":-0.06566832028697785,"breakevenPct":1.4282046515369258},{"delta":0.55,"premium":3.015060193726126,"strike":150.7244361458027,"iv":0.14127327901575815,"gamma":0.06572355686290002,"theta":-0.02900370762311448,"vega":0.16226543502022936,"rho":-0.07192658261107536,"breakevenPct":0.9658894052453204},{"delta":0.6,"premium":3.8034620391809417,"strike":151.73520774253967,"iv":0.14820630998129997,"gamma":0.06039883892840829,"theta":-0.0281517672866808,"vega":0.15468495392797657,"rho":-0.07807621326499227,"breakevenPct":0.8167980533967609},{"delta":0.65,"premium":4.591863884635759,"strike":152.7459793392766,"iv":0.15513934094684179,"gamma":0.05507412099391656,"theta":-0.027299826950247113,"vega":0.14710447283572375,"rho":-0.0842258439189092,"breakevenPct":0.6677067015482012},{"delta":0.7,"premium":5.380265730090575,"strike":153.75675093601356,"iv":0.16207237191238358,"gamma":0.04974940305942483,"theta":-0.02644788661381343,"vega":0.13952399174347097,"rho":-0.0903754745728261,"breakevenPct":0.5186153496996418},{"delta":0.75,"premium":6.168667575545393,"strike":154.7675225327505,"iv":0.1690054028779254,"gamma":0.0444246851249331,"theta":-0.025595946277379746,"vega":0.13194351065121815,"rho":-0.09652510522674304,"breakevenPct":0.36952399785108203},{"delta":0.8,"premium":9.375000000000004,"strike":158.05555555555557,"iv":0.21673888888888895,"gamma":0.03207777777777776,"theta":-0.029188888888888896,"vega":0.11699999999999999,"rho":-0.10432971462198974,"breakevenPct":0.3147465266137813},{"delta":0.85,"premium":15.666438356164377,"strike":164.36643835616437,"iv":0.3075794520547944,"gamma":0.018188356164383572,"theta":-0.0364904109589041,"vega":0.09794589041095891,"rho":-0.11454841729043659,"breakevenPct":0.30170968823333355},{"delta":0.9,"premium":33.6768656716418,"strike":182.42537313432837,"iv":0.518,"gamma":0.008120895522388058,"theta":-0.04768134328358209,"vega":0.07370746268656715,"rho":-0.13430920361269605,"breakevenPct":0.26918708502409566}]},"raw":{"call":[{"delta":0.15,"premium":2.45,"strike":196.06310519182009,"iv":0.8293140363635058,"gamma":0.006689685531414994,"theta":-0.14249192681902537,"vega":0.09806525052676583,"rho":0.015460454520760662,"breakevenPct":33.09628239478383},{"delta":0.2,"premium":2.45,"strike":173.76427234389104,"iv":0.5670730942133091,"gamma":0.011920084576686418,"theta":-0.11759023352226833,"vega":0.11757062222940506,"rho":0.021081258448600718,"breakevenPct":18.14567371363796},{"delta":0.25,"premium":2.45,"strike":163.29313336504555,"iv":0.4165737843678687,"gamma":0.018339180890182074,"theta":-0.0997329385458378,"vega":0.13346043558295542,"rho":0.026628241482549365,"breakevenPct":11.1251313208485},{"delta":0.3,"premium":2.45,"strike":157.98147022119343,"iv":0.32591832194283915,"gamma":0.025962512102405525,"theta":-0.0864698629839805,"vega":0.145667626685123,"rho":0.03209937828819606,"breakevenPct":7.563841918332836},{"delta":0.35,"premium":2.7880749311513804,"strike":154.50136440833128,"iv":0.27136433193300574,"gamma":0.03159826121179061,"theta":-0.07648742204852997,"vega":0.15147612936688917,"rho":0.03742786858611484,"breakevenPct":5.457217123354114},{"delta":0.4,"premium":4.164934362327443,"strike":152.47059828565273,"iv":0.27357893315267073,"gamma":0.029625550071294277,"theta":-0.07189776480052558,"vega":0.14232723452114648,"rho":0.042413620309559134,"breakevenPct":5.018794936627668},{"delta":0.45,"premium":5.541793793503505,"strike":150.43983216297417,"iv":0.27579353437233567,"gamma":0.02765283893079795,"theta":-0.06730810755252117,"vega":0.1331783396754038,"rho":0.047399372033003415,"breakevenPct":4.580372749901222},{"delta":0.5,"premium":6.918653224679568,"strike":148.4090660402956,"iv":0.2780081355920006,"gamma":0.02568012779030162,"theta":-0.06271845030451678,"vega":0.12402944482966109,"rho":0.0523851237564477,"breakevenPct":4.141950563174776},{"delta":0.55,"premium":8.295512655855632,"strike":146.37829991761706,"iv":0.28022273681166554,"gamma":0.02370741664980529,"theta":-0.058128793056512376,"vega":0.11488054998391839,"rho":0.05737087547989199,"breakevenPct":3.703528376448329},{"delta":0.6,"premium":9.672372087031691,"strike":144.3475337949385,"iv":0.2824373380313305,"gamma":0.021734705509308963,"theta":-0.05353913580850798,"vega":0.10573165513817571,"rho":0.06235662720333627,"breakevenPct":3.2651061897218834},{"delta":0.65,"premium":11.049231518207755,"strike":142.31676767225994,"iv":0.2846519392509954,"gamma":0.019761994368812638,"theta":-0.04894947856050358,"vega":0.09658276029243301,"rho":0.06734237892678056,"breakevenPct":2.8266840029954374},{"delta":0.7,"premium":12.426090949383813,"strike":140.28600154958139,"iv":0.28686654047066035,"gamma":0.017789283228316313,"theta":-0.04435982131249918,"vega":0.08743386544669034,"rho":0.07232813065022484,"breakevenPct":2.388261816268992},{"delta":0.75,"premium":13.802950380559878,"strike":138.25523542690283,"iv":0.2890811416903253,"gamma":0.01581657208781998,"theta":-0.03977016406449478,"vega":0.07828497060094763,"rho":0.07731388237366912,"breakevenPct":1.9498396295425455},{"delta":0.8,"premium":15.17980981173594,"strike":136.22446930422427,"iv":0.2912957429099903,"gamma":0.013843860947323653,"theta":-0.035180506816490376,"vega":0.06913607575520495,"rho":0.08229963409711341,"breakevenPct":1.5114174428160991},{"delta":0.85,"premium":16.556669242912,"strike":134.19370318154571,"iv":0.2935103441296552,"gamma":0.011871149806827325,"theta":-0.030590849568485977,"vega":0.05998718090946226,"rho":0.0872853858205577,"breakevenPct":1.0729952560896532},{"delta":0.9,"premium":17.933528674088066,"strike":132.16293705886716,"iv":0.29572494534932015,"gamma":0.009898438666330993,"theta":-0.026001192320481578,"vega":0.050838286063719554,"rho":0.09227113754400199,"breakevenPct":0.6345730693632072}],"put":[{"delta":0.1,"premium":2.45,"strike":105.86235212153628,"iv":1.0866727921898047,"gamma":0.00389826119598365,"theta":-0.1348939212166175,"vega":0.07371749757719129,"rho":-0.014090827713924434,"breakevenPct":30.66553662652613},{"delta":0.15,"premium":2.45,"strike":124.7960355426558,"iv":0.6859710220368536,"gamma":0.008089331231648279,"theta":-0.11274784364263618,"vega":0.09806107716644677,"rho":-0.020307205039052346,"breakevenPct":17.971146132983044},{"delta":0.2,"premium":2.45,"strike":134.51560648586278,"iv":0.48926017850669135,"gamma":0.013660954161697565,"theta":-0.09503440117788972,"vega":0.11769766883141333,"rho":-0.026613588044951043,"breakevenPct":11.454504535123851},{"delta":0.25,"premium":2.45,"strike":140.1123119993075,"iv":0.3732204863820144,"gamma":0.02052540563172755,"theta":-0.08056649219965178,"vega":0.13319872696138388,"rho":-0.03300280389720701,"breakevenPct":7.702103922690241},{"delta":0.3,"premium":2.45,"strike":141.98381615189254,"iv":0.32837788090123343,"gamma":0.029802677369914144,"theta":-0.07092245545165995,"vega":0.13972871091220235,"rho":-0.03953590717516117,"breakevenPct":6.4473240684595785},{"delta":0.35,"premium":2.45,"strike":143.85532030447757,"iv":0.2835352754204524,"gamma":0.03907994910810074,"theta":-0.06127841870366812,"vega":0.14625869486302084,"rho":-0.046069010453115344,"breakevenPct":5.192544214228915},{"delta":0.4,"premium":2.45,"strike":145.7268244570626,"iv":0.23869266993967142,"gamma":0.04835722084628735,"theta":-0.051634381955676274,"vega":0.15278867881383934,"rho":-0.052602113731069516,"breakevenPct":3.9377643599982513},{"delta":0.45,"premium":2.45,"strike":147.59832860964764,"iv":0.19385006445889044,"gamma":0.05763449258447394,"theta":-0.041990345207684444,"vega":0.1593186627646578,"rho":-0.059135217009023675,"breakevenPct":2.682984505767589},{"delta":0.5,"premium":2.45,"strike":149.46983276223267,"iv":0.14900745897810944,"gamma":0.06691176432266054,"theta":-0.03234630845969261,"vega":0.16584864671547628,"rho":-0.06566832028697785,"breakevenPct":1.4282046515369258},{"delta":0.55,"premium":3.015060193726126,"strike":150.7244361458027,"iv":0.14127327901575815,"gamma":0.06572355686290002,"theta":-0.02900370762311448,"vega":0.16226543502022936,"rho":-0.07192658261107536,"breakevenPct":0.9658894052453204},{"delta":0.6,"premium":3.8034620391809417,"strike":151.73520774253967,"iv":0.14820630998129997,"gamma":0.06039883892840829,"theta":-0.0281517672866808,"vega":0.15468495392797657,"rho":-0.07807621326499227,"breakevenPct":0.8167980533967609},{"delta":0.65,"premium":4.591863884635759,"strike":152.7459793392766,"iv":0.15513934094684179,"gamma":0.05507412099391656,"theta":-0.027299826950247113,"vega":0.14710447283572375,"rho":-0.0842258439189092,"breakevenPct":0.6677067015482012},{"delta":0.7,"premium":5.380265730090575,"strike":153.75675093601356,"iv":0.16207237191238358,"gamma":0.04974940305942483,"theta":-0.02644788661381343,"vega":0.13952399174347097,"rho":-0.0903754745728261,"breakevenPct":0.5186153496996418},{"delta":0.75,"premium":6.168667575545393,"strike":154.7675225327505,"iv":0.1690054028779254,"gamma":0.0444246851249331,"theta":-0.025595946277379746,"vega":0.13194351065121815,"rho":-0.09652510522674304,"breakevenPct":0.36952399785108203},{"delta":0.8,"premium":9.375000000000004,"strike":158.05555555555557,"iv":0.21673888888888895,"gamma":0.03207777777777776,"theta":-0.029188888888888896,"vega":0.11699999999999999,"rho":-0.10432971462198974,"breakevenPct":0.3147465266137813},{"delta":0.85,"premium":15.666438356164377,"strike":164.36643835616437,"iv":0.3075794520547944,"gamma":0.018188356164383572,"theta":-0.0364904109589041,"vega":0.09794589041095891,"rho":-0.11454841729043659,"breakevenPct":0.30170968823333355},{"delta":0.9,"premium":33.6768656716418,"strike":182.42537313432837,"iv":0.518,"gamma":0.008120895522388058,"theta":-0.04768134328358209,"vega":0.07370746268656715,"rho":-0.13430920361269605,"breakevenPct":0.26918708502409566}]}},"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"}}