{"symbol":"AER","url":"https://intraalpha.com/companies/AER","capturedAt":"2026-10-23T03:00:06.766Z","state":"ready","quote":{"symbol":"AER","last_price":147.68,"prev_close":147.87,"regular_close":147.68,"change":-0.19,"change_pct":-0.1285,"regular_change":-0.19,"regular_change_pct":-0.1285,"extended_change":0,"extended_change_pct":0,"bid":136.25,"ask":159.5,"bid_size":100,"ask_size":100,"volume":1876937,"vwap":146.811106,"open":145.7,"high":148.15,"low":144.28,"close":147.68,"trade_count":21959,"last_trade_at":"2026-10-22T23:00:00.003837927Z","last_quote_at":"2026-10-22T20:00:02.738616106Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:04.079387658-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AER","fetched_at":"2026-10-23T03:00:06.189652+00:00","name":"AerCap Holdings NV","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"RENTAL & LEASING SERVICES","country":"USA","description":"AerCap Holdings NV is engaged in the leasing, financing, sale and management of commercial aircraft and engines in mainland China, Hong Kong, Macau, the United States, Ireland and internationally. The company is headquartered in Dublin, Ireland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":23242807000,"ebitda":5147145000,"pe_ratio":7.08,"peg_ratio":0.804,"book_value":119.21,"dividend_per_share":1.47,"dividend_yield":0.0111,"eps":20.9,"revenue_ttm":8961824000,"gross_profit_ttm":5630177000,"profit_margin":0.379,"operating_margin_ttm":0.575,"return_on_assets_ttm":0.0441,"return_on_equity_ttm":0.187,"quarterly_earnings_growth":-0.353,"quarterly_revenue_growth":0.149,"analyst_target_price":179.8,"analyst_number":2,"beta":0.979,"fifty_two_week_high":158.38,"fifty_two_week_low":118.7,"fifty_day_ma":145.36,"two_hundred_day_ma":144.32,"shares_outstanding":157184000,"forward_pe":8.05,"price_to_sales":2.594,"price_to_book":1.236,"ev_to_revenue":7.13,"ev_to_ebitda":10.98},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:06.189652+00:00"},"optionObservedAt":"2026-10-22T19:58:27.128Z","bars":[{"c":146.38,"h":146.84,"l":145.92,"n":113,"o":145.92,"t":"2026-10-16T13:30:00Z","v":16584,"vw":146.138425},{"c":147.02,"h":147.14,"l":146.775,"n":102,"o":146.775,"t":"2026-10-16T13:35:00Z","v":7716,"vw":146.90806},{"c":147.52,"h":147.54,"l":147.52,"n":102,"o":147.53,"t":"2026-10-16T13:40:00Z","v":3129,"vw":147.5325},{"c":147.325,"h":147.55,"l":147.325,"n":52,"o":147.55,"t":"2026-10-16T13:45:00Z","v":1752,"vw":147.4155},{"c":147.38,"h":147.6925,"l":147.36,"n":102,"o":147.59,"t":"2026-10-16T13:50:00Z","v":3126,"vw":147.584342},{"c":147.5,"h":147.8,"l":147.5,"n":178,"o":147.73,"t":"2026-10-16T14:00:00Z","v":6420,"vw":147.742934},{"c":146.935,"h":147.37,"l":146.915,"n":110,"o":147.37,"t":"2026-10-16T14:05:00Z","v":3357,"vw":147.129295},{"c":146.92,"h":147.04,"l":146.92,"n":114,"o":147.04,"t":"2026-10-16T14:10:00Z","v":4126,"vw":146.999501},{"c":146.855,"h":146.965,"l":146.8,"n":190,"o":146.965,"t":"2026-10-16T14:15:00Z","v":4996,"vw":146.868507},{"c":147.25,"h":147.25,"l":146.78,"n":131,"o":146.885,"t":"2026-10-16T14:20:00Z","v":3569,"vw":147.031385},{"c":147.65,"h":147.655,"l":147.19,"n":193,"o":147.25,"t":"2026-10-16T14:25:00Z","v":6731,"vw":147.502056},{"c":147.565,"h":147.65,"l":147.5,"n":102,"o":147.65,"t":"2026-10-16T14:30:00Z","v":2816,"vw":147.598214},{"c":147.145,"h":147.56,"l":147.145,"n":119,"o":147.56,"t":"2026-10-16T14:35:00Z","v":12053,"vw":147.393322},{"c":146.96,"h":147.205,"l":146.96,"n":115,"o":147.205,"t":"2026-10-16T14:40:00Z","v":2985,"vw":147.121786},{"c":147.72,"h":147.76,"l":146.955,"n":239,"o":146.955,"t":"2026-10-16T14:45:00Z","v":20024,"vw":147.275709},{"c":147.63,"h":147.735,"l":147.53,"n":140,"o":147.68,"t":"2026-10-16T14:50:00Z","v":2449,"vw":147.633077},{"c":147.54,"h":147.69,"l":147.54,"n":135,"o":147.63,"t":"2026-10-16T14:55:00Z","v":8358,"vw":147.627116},{"c":147.41,"h":147.58,"l":147.31,"n":193,"o":147.58,"t":"2026-10-16T15:00:00Z","v":6234,"vw":147.446101},{"c":147.22,"h":147.4,"l":147.22,"n":140,"o":147.4,"t":"2026-10-16T15:05:00Z","v":3758,"vw":147.323922},{"c":147.35,"h":147.42,"l":147.205,"n":111,"o":147.22,"t":"2026-10-16T15:10:00Z","v":4163,"vw":147.323},{"c":147.165,"h":147.34,"l":147.165,"n":87,"o":147.27,"t":"2026-10-16T15:15:00Z","v":2821,"vw":147.26987},{"c":147.07,"h":147.29,"l":147.07,"n":133,"o":147.29,"t":"2026-10-16T15:20:00Z","v":3820,"vw":147.177221},{"c":147.17,"h":147.28,"l":147.15,"n":111,"o":147.15,"t":"2026-10-16T15:25:00Z","v":3679,"vw":147.20356},{"c":146.97,"h":147.17,"l":146.915,"n":105,"o":147.17,"t":"2026-10-16T15:30:00Z","v":3149,"vw":147.017925},{"c":146.76,"h":147.015,"l":146.69,"n":138,"o":147.015,"t":"2026-10-16T15:35:00Z","v":3879,"vw":146.844339},{"c":146.39,"h":146.76,"l":146.36,"n":66,"o":146.76,"t":"2026-10-16T15:40:00Z","v":2115,"vw":146.504815},{"c":146.345,"h":146.67,"l":146.345,"n":186,"o":146.485,"t":"2026-10-16T15:45:00Z","v":7310,"vw":146.530292},{"c":146.455,"h":146.47,"l":146.25,"n":171,"o":146.39,"t":"2026-10-16T15:50:00Z","v":10255,"vw":146.425973},{"c":145.98,"h":146.4675,"l":145.85,"n":155,"o":146.45,"t":"2026-10-16T15:55:00Z","v":7681,"vw":146.093247},{"c":146.105,"h":146.1575,"l":145.83,"n":130,"o":145.98,"t":"2026-10-16T16:00:00Z","v":5123,"vw":145.975591},{"c":146.015,"h":146.18,"l":145.89,"n":183,"o":146.1,"t":"2026-10-16T16:05:00Z","v":9348,"vw":145.999972},{"c":146.19,"h":146.205,"l":146.11,"n":75,"o":146.11,"t":"2026-10-16T16:10:00Z","v":2173,"vw":146.1625},{"c":146.185,"h":146.33,"l":146.18,"n":83,"o":146.255,"t":"2026-10-16T16:15:00Z","v":2629,"vw":146.276177},{"c":146.24,"h":146.325,"l":146.14,"n":107,"o":146.235,"t":"2026-10-16T16:20:00Z","v":3134,"vw":146.2699},{"c":146.16,"h":146.305,"l":146.16,"n":69,"o":146.305,"t":"2026-10-16T16:25:00Z","v":2579,"vw":146.218288},{"c":146.185,"h":146.375,"l":146.11,"n":111,"o":146.13,"t":"2026-10-16T16:30:00Z","v":7594,"vw":146.153676},{"c":146.115,"h":146.18,"l":146.1,"n":58,"o":146.18,"t":"2026-10-16T16:35:00Z","v":2575,"vw":146.13178},{"c":146.14,"h":146.15,"l":146.015,"n":58,"o":146.11,"t":"2026-10-16T16:40:00Z","v":1861,"vw":146.102273},{"c":145.97,"h":146.2275,"l":145.95,"n":154,"o":146.14,"t":"2026-10-16T16:45:00Z","v":4100,"vw":146.067539},{"c":146.09,"h":146.21,"l":145.79,"n":122,"o":146,"t":"2026-10-16T16:50:00Z","v":5038,"vw":146.03972},{"c":146.15,"h":146.25,"l":146.14,"n":87,"o":146.19,"t":"2026-10-16T16:55:00Z","v":2265,"vw":146.202188},{"c":146,"h":146.225,"l":146,"n":112,"o":146.225,"t":"2026-10-16T17:00:00Z","v":4754,"vw":146.126111},{"c":145.92,"h":145.995,"l":145.79,"n":148,"o":145.995,"t":"2026-10-16T17:05:00Z","v":4663,"vw":145.875912},{"c":145.95,"h":145.98,"l":145.91,"n":103,"o":145.91,"t":"2026-10-16T17:10:00Z","v":3889,"vw":145.954564},{"c":145.84,"h":145.95,"l":145.84,"n":82,"o":145.95,"t":"2026-10-16T17:15:00Z","v":3334,"vw":145.887334},{"c":145.9,"h":145.9,"l":145.7,"n":165,"o":145.84,"t":"2026-10-16T17:20:00Z","v":5655,"vw":145.811078},{"c":145.95,"h":146.02,"l":145.85,"n":62,"o":145.9,"t":"2026-10-16T17:25:00Z","v":2123,"vw":145.93925},{"c":145.98,"h":146.01,"l":145.87,"n":126,"o":145.94,"t":"2026-10-16T17:30:00Z","v":4177,"vw":145.933308},{"c":146.05,"h":146.06,"l":145.935,"n":95,"o":145.99,"t":"2026-10-16T17:35:00Z","v":5821,"vw":146.026543},{"c":146.32,"h":146.365,"l":145.97,"n":144,"o":145.98,"t":"2026-10-16T17:40:00Z","v":6153,"vw":146.177368},{"c":146.2,"h":146.32,"l":146.2,"n":83,"o":146.32,"t":"2026-10-16T17:45:00Z","v":2187,"vw":146.267692},{"c":145.97,"h":146.05,"l":145.97,"n":116,"o":146.05,"t":"2026-10-16T17:50:00Z","v":3151,"vw":146.003318},{"c":145.91,"h":146.02,"l":145.91,"n":140,"o":145.98,"t":"2026-10-16T17:55:00Z","v":5167,"vw":145.995214},{"c":145.76,"h":145.905,"l":145.76,"n":100,"o":145.85,"t":"2026-10-16T18:00:00Z","v":2588,"vw":145.800588},{"c":145.84,"h":145.84,"l":145.755,"n":95,"o":145.755,"t":"2026-10-16T18:05:00Z","v":3356,"vw":145.796667},{"c":145.84,"h":145.88,"l":145.81,"n":89,"o":145.84,"t":"2026-10-16T18:10:00Z","v":3091,"vw":145.854366},{"c":145.8,"h":145.9,"l":145.745,"n":83,"o":145.9,"t":"2026-10-16T18:15:00Z","v":2828,"vw":145.840191},{"c":145.75,"h":145.815,"l":145.69,"n":131,"o":145.815,"t":"2026-10-16T18:20:00Z","v":3413,"vw":145.746483},{"c":145.6,"h":145.75,"l":145.47,"n":137,"o":145.75,"t":"2026-10-16T18:25:00Z","v":5929,"vw":145.595463},{"c":145.66,"h":145.68,"l":145.49,"n":142,"o":145.6,"t":"2026-10-16T18:30:00Z","v":4814,"vw":145.598562},{"c":145.6,"h":145.695,"l":145.545,"n":92,"o":145.66,"t":"2026-10-16T18:35:00Z","v":4521,"vw":145.637},{"c":145.73,"h":145.82,"l":145.61,"n":109,"o":145.61,"t":"2026-10-16T18:40:00Z","v":2703,"vw":145.739542},{"c":145.785,"h":145.835,"l":145.77,"n":131,"o":145.77,"t":"2026-10-16T18:45:00Z","v":3642,"vw":145.809531},{"c":145.54,"h":145.79,"l":145.54,"n":165,"o":145.78,"t":"2026-10-16T18:50:00Z","v":4260,"vw":145.669038},{"c":145.66,"h":145.66,"l":145.54,"n":186,"o":145.58,"t":"2026-10-16T18:55:00Z","v":10900,"vw":145.612403},{"c":145.48,"h":145.66,"l":145.325,"n":263,"o":145.66,"t":"2026-10-16T19:00:00Z","v":18088,"vw":145.492809},{"c":145.35,"h":145.505,"l":145.35,"n":164,"o":145.475,"t":"2026-10-16T19:05:00Z","v":7258,"vw":145.409324},{"c":145.7925,"h":145.7925,"l":145.39,"n":259,"o":145.39,"t":"2026-10-16T19:10:00Z","v":14034,"vw":145.524231},{"c":145.64,"h":145.91,"l":145.485,"n":168,"o":145.91,"t":"2026-10-16T19:15:00Z","v":5236,"vw":145.675613},{"c":145.805,"h":145.87,"l":145.71,"n":290,"o":145.74,"t":"2026-10-16T19:20:00Z","v":10618,"vw":145.774977},{"c":145.735,"h":145.835,"l":145.71,"n":162,"o":145.835,"t":"2026-10-16T19:25:00Z","v":3666,"vw":145.761635},{"c":145.67,"h":145.76,"l":145.56,"n":304,"o":145.755,"t":"2026-10-16T19:30:00Z","v":8052,"vw":145.657965},{"c":145.74,"h":145.77,"l":145.59,"n":346,"o":145.62,"t":"2026-10-16T19:35:00Z","v":12938,"vw":145.688097},{"c":145.54,"h":145.64,"l":145.44,"n":300,"o":145.63,"t":"2026-10-16T19:40:00Z","v":10251,"vw":145.52982},{"c":145.625,"h":145.67,"l":145.525,"n":341,"o":145.59,"t":"2026-10-16T19:45:00Z","v":11320,"vw":145.613752},{"c":145.76,"h":145.93,"l":145.7,"n":436,"o":145.8,"t":"2026-10-16T19:50:00Z","v":16470,"vw":145.784542},{"c":145.73,"h":145.88,"l":145.485,"n":1438,"o":145.695,"t":"2026-10-16T19:55:00Z","v":54670,"vw":145.651268},{"c":145.69,"h":145.69,"l":145.69,"n":49,"o":145.69,"t":"2026-10-16T20:00:00Z","v":154740,"vw":145.69},{"c":145.69,"h":145.69,"l":145.69,"n":1,"o":145.69,"t":"2026-10-16T20:40:00Z","v":900,"vw":145.69},{"c":146.345,"h":146.825,"l":145.69,"n":138,"o":146.57,"t":"2026-10-19T13:30:00Z","v":15286,"vw":146.576141},{"c":146.68,"h":146.86,"l":146.52,"n":105,"o":146.57,"t":"2026-10-19T13:35:00Z","v":4533,"vw":146.635028},{"c":146.16,"h":146.7565,"l":146.16,"n":99,"o":146.7565,"t":"2026-10-19T13:40:00Z","v":6118,"vw":146.578112},{"c":145.85,"h":145.88,"l":145.68,"n":132,"o":145.88,"t":"2026-10-19T13:45:00Z","v":4331,"vw":145.8142},{"c":145.54,"h":145.97,"l":145.54,"n":69,"o":145.97,"t":"2026-10-19T13:50:00Z","v":2663,"vw":145.680638},{"c":145.22,"h":145.595,"l":145.22,"n":102,"o":145.595,"t":"2026-10-19T13:55:00Z","v":3812,"vw":145.47103},{"c":145.14,"h":145.305,"l":145.01,"n":117,"o":145.22,"t":"2026-10-19T14:00:00Z","v":4607,"vw":145.2138},{"c":145.52,"h":145.58,"l":145.155,"n":134,"o":145.235,"t":"2026-10-19T14:05:00Z","v":5907,"vw":145.405836},{"c":145.3,"h":145.51,"l":145.3,"n":90,"o":145.51,"t":"2026-10-19T14:10:00Z","v":4364,"vw":145.415},{"c":145.35,"h":145.59,"l":145.35,"n":235,"o":145.44,"t":"2026-10-19T14:15:00Z","v":7755,"vw":145.45604},{"c":145.04,"h":145.35,"l":144.84,"n":373,"o":145.35,"t":"2026-10-19T14:20:00Z","v":17408,"vw":145.055076},{"c":145.12,"h":145.18,"l":144.93,"n":162,"o":145.08,"t":"2026-10-19T14:25:00Z","v":6347,"vw":145.127229},{"c":144.86,"h":145.1,"l":144.86,"n":126,"o":145.1,"t":"2026-10-19T14:30:00Z","v":6241,"vw":145.01962},{"c":144.605,"h":144.82,"l":144.5925,"n":144,"o":144.82,"t":"2026-10-19T14:35:00Z","v":4547,"vw":144.700242},{"c":144.74,"h":144.88,"l":144.605,"n":163,"o":144.74,"t":"2026-10-19T14:40:00Z","v":7873,"vw":144.759336},{"c":144.84,"h":144.97,"l":144.56,"n":158,"o":144.74,"t":"2026-10-19T14:45:00Z","v":5881,"vw":144.798928},{"c":144.93,"h":144.94,"l":144.715,"n":141,"o":144.84,"t":"2026-10-19T14:50:00Z","v":4885,"vw":144.841063},{"c":145.36,"h":145.36,"l":144.845,"n":173,"o":144.93,"t":"2026-10-19T14:55:00Z","v":7138,"vw":145.060213},{"c":145.555,"h":145.63,"l":145.36,"n":143,"o":145.36,"t":"2026-10-19T15:00:00Z","v":4190,"vw":145.513755},{"c":145.435,"h":145.55,"l":145.435,"n":127,"o":145.55,"t":"2026-10-19T15:05:00Z","v":4091,"vw":145.512018},{"c":145.48,"h":145.575,"l":145.395,"n":167,"o":145.52,"t":"2026-10-19T15:10:00Z","v":8814,"vw":145.499649},{"c":145.62,"h":145.7099,"l":145.46,"n":127,"o":145.5075,"t":"2026-10-19T15:15:00Z","v":5486,"vw":145.545242},{"c":145.9,"h":145.905,"l":145.63,"n":147,"o":145.655,"t":"2026-10-19T15:20:00Z","v":4971,"vw":145.707077},{"c":145.78,"h":145.9,"l":145.78,"n":157,"o":145.9,"t":"2026-10-19T15:25:00Z","v":4878,"vw":145.841564},{"c":145.72,"h":145.805,"l":145.695,"n":150,"o":145.805,"t":"2026-10-19T15:30:00Z","v":6537,"vw":145.743946},{"c":145.72,"h":145.77,"l":145.69,"n":127,"o":145.72,"t":"2026-10-19T15:35:00Z","v":6475,"vw":145.729919},{"c":145.61,"h":145.72,"l":145.5,"n":126,"o":145.72,"t":"2026-10-19T15:40:00Z","v":4455,"vw":145.570504},{"c":145.6,"h":145.64,"l":145.5,"n":94,"o":145.6,"t":"2026-10-19T15:45:00Z","v":5228,"vw":145.533929},{"c":145.37,"h":145.59,"l":145.37,"n":147,"o":145.59,"t":"2026-10-19T15:50:00Z","v":3718,"vw":145.479281},{"c":145.29,"h":145.38,"l":145.17,"n":136,"o":145.37,"t":"2026-10-19T15:55:00Z","v":3810,"vw":145.281803},{"c":145.03,"h":145.29,"l":144.945,"n":121,"o":145.29,"t":"2026-10-19T16:00:00Z","v":3075,"vw":145.115625},{"c":145.09,"h":145.1,"l":145,"n":78,"o":145.03,"t":"2026-10-19T16:05:00Z","v":3693,"vw":145.045309},{"c":145.17,"h":145.17,"l":144.97,"n":77,"o":144.97,"t":"2026-10-19T16:10:00Z","v":3847,"vw":145.064},{"c":145.155,"h":145.27,"l":145.145,"n":111,"o":145.18,"t":"2026-10-19T16:15:00Z","v":4382,"vw":145.182859},{"c":145.015,"h":145.17,"l":145.015,"n":107,"o":145.145,"t":"2026-10-19T16:20:00Z","v":5043,"vw":145.082024},{"c":144.99,"h":144.99,"l":144.895,"n":98,"o":144.93,"t":"2026-10-19T16:25:00Z","v":3389,"vw":144.941038},{"c":144.79,"h":145,"l":144.79,"n":76,"o":145,"t":"2026-10-19T16:30:00Z","v":2376,"vw":144.928461},{"c":144.89,"h":144.89,"l":144.795,"n":68,"o":144.85,"t":"2026-10-19T16:35:00Z","v":2086,"vw":144.867434},{"c":144.88,"h":144.92,"l":144.815,"n":104,"o":144.8625,"t":"2026-10-19T16:40:00Z","v":4570,"vw":144.866783},{"c":144.85,"h":144.88,"l":144.85,"n":69,"o":144.88,"t":"2026-10-19T16:45:00Z","v":1561,"vw":144.865625},{"c":144.87,"h":144.9,"l":144.82,"n":82,"o":144.9,"t":"2026-10-19T16:50:00Z","v":2110,"vw":144.875},{"c":144.91,"h":144.92,"l":144.86,"n":96,"o":144.86,"t":"2026-10-19T16:55:00Z","v":3161,"vw":144.900526},{"c":144.84,"h":144.9,"l":144.77,"n":104,"o":144.9,"t":"2026-10-19T17:00:00Z","v":3806,"vw":144.816879},{"c":144.73,"h":144.815,"l":144.73,"n":71,"o":144.815,"t":"2026-10-19T17:05:00Z","v":3843,"vw":144.78245},{"c":144.93,"h":144.93,"l":144.77,"n":72,"o":144.775,"t":"2026-10-19T17:10:00Z","v":3463,"vw":144.816324},{"c":144.92,"h":144.93,"l":144.845,"n":80,"o":144.93,"t":"2026-10-19T17:15:00Z","v":3405,"vw":144.900612},{"c":144.855,"h":144.92,"l":144.855,"n":68,"o":144.86,"t":"2026-10-19T17:20:00Z","v":1998,"vw":144.899839},{"c":144.87,"h":144.915,"l":144.82,"n":104,"o":144.89,"t":"2026-10-19T17:25:00Z","v":4828,"vw":144.866257},{"c":144.92,"h":144.94,"l":144.88,"n":74,"o":144.9,"t":"2026-10-19T17:30:00Z","v":2592,"vw":144.912743},{"c":144.855,"h":144.895,"l":144.84,"n":65,"o":144.895,"t":"2026-10-19T17:35:00Z","v":2289,"vw":144.867983},{"c":145.03,"h":145.04,"l":144.865,"n":115,"o":144.88,"t":"2026-10-19T17:40:00Z","v":4035,"vw":144.959894},{"c":144.88,"h":145.02,"l":144.83,"n":120,"o":145.02,"t":"2026-10-19T17:45:00Z","v":4914,"vw":144.930206},{"c":144.78,"h":144.91,"l":144.78,"n":82,"o":144.91,"t":"2026-10-19T17:50:00Z","v":2756,"vw":144.828947},{"c":144.73,"h":144.84,"l":144.7,"n":115,"o":144.755,"t":"2026-10-19T17:55:00Z","v":7014,"vw":144.792736},{"c":144.645,"h":144.86,"l":144.5725,"n":173,"o":144.78,"t":"2026-10-19T18:00:00Z","v":23597,"vw":144.734655},{"c":144.59,"h":144.72,"l":144.59,"n":98,"o":144.675,"t":"2026-10-19T18:05:00Z","v":5176,"vw":144.633571},{"c":144.72,"h":144.73,"l":144.59,"n":122,"o":144.59,"t":"2026-10-19T18:10:00Z","v":5241,"vw":144.659192},{"c":144.8,"h":144.8,"l":144.685,"n":89,"o":144.73,"t":"2026-10-19T18:15:00Z","v":8942,"vw":144.705834},{"c":144.82,"h":144.895,"l":144.79,"n":114,"o":144.8,"t":"2026-10-19T18:20:00Z","v":3817,"vw":144.828658},{"c":144.88,"h":144.9584,"l":144.83,"n":113,"o":144.85,"t":"2026-10-19T18:25:00Z","v":5889,"vw":144.899231},{"c":144.88,"h":144.9,"l":144.815,"n":91,"o":144.885,"t":"2026-10-19T18:30:00Z","v":3553,"vw":144.864481},{"c":144.9,"h":144.95,"l":144.78,"n":185,"o":144.805,"t":"2026-10-19T18:35:00Z","v":13457,"vw":144.85433},{"c":145.07,"h":145.07,"l":144.85,"n":148,"o":144.9,"t":"2026-10-19T18:40:00Z","v":7596,"vw":144.934579},{"c":145,"h":145.12,"l":145,"n":136,"o":145.1,"t":"2026-10-19T18:45:00Z","v":4789,"vw":145.08667},{"c":144.99,"h":145.06,"l":144.955,"n":81,"o":145.04,"t":"2026-10-19T18:50:00Z","v":2536,"vw":145.016364},{"c":145.02,"h":145.085,"l":144.97,"n":169,"o":144.97,"t":"2026-10-19T18:55:00Z","v":5220,"vw":145.027803},{"c":144.93,"h":145.03,"l":144.92,"n":146,"o":145.02,"t":"2026-10-19T19:00:00Z","v":4328,"vw":144.999949},{"c":144.89,"h":145.025,"l":144.835,"n":196,"o":144.97,"t":"2026-10-19T19:05:00Z","v":7390,"vw":144.935913},{"c":144.995,"h":145.0825,"l":144.81,"n":211,"o":144.9,"t":"2026-10-19T19:10:00Z","v":10159,"vw":144.935416},{"c":145.145,"h":145.145,"l":145.01,"n":190,"o":145.05,"t":"2026-10-19T19:15:00Z","v":8663,"vw":145.098827},{"c":145.12,"h":145.225,"l":145.115,"n":174,"o":145.14,"t":"2026-10-19T19:20:00Z","v":9034,"vw":145.171957},{"c":144.99,"h":145.22,"l":144.97,"n":255,"o":145.18,"t":"2026-10-19T19:25:00Z","v":10697,"vw":145.113441},{"c":144.94,"h":145.02,"l":144.92,"n":270,"o":144.99,"t":"2026-10-19T19:30:00Z","v":12724,"vw":144.990578},{"c":144.86,"h":144.96,"l":144.86,"n":182,"o":144.945,"t":"2026-10-19T19:35:00Z","v":5383,"vw":144.916064},{"c":144.955,"h":144.99,"l":144.91,"n":246,"o":144.91,"t":"2026-10-19T19:40:00Z","v":11950,"vw":144.930343},{"c":144.94,"h":144.99,"l":144.91,"n":258,"o":144.945,"t":"2026-10-19T19:45:00Z","v":7899,"vw":144.93694},{"c":145.035,"h":145.04,"l":144.88,"n":371,"o":144.93,"t":"2026-10-19T19:50:00Z","v":12578,"vw":144.948256},{"c":144.79,"h":145.04,"l":144.77,"n":1104,"o":145.02,"t":"2026-10-19T19:55:00Z","v":44349,"vw":144.947192},{"c":144.8,"h":144.8,"l":144.8,"n":52,"o":144.8,"t":"2026-10-19T20:00:00Z","v":156217,"vw":144.8},{"c":144.9581,"h":144.9581,"l":144.9581,"n":1,"o":144.9581,"t":"2026-10-19T20:10:00Z","v":23800,"vw":144.9581},{"c":144.8,"h":144.8,"l":144.8,"n":1,"o":144.8,"t":"2026-10-19T20:35:00Z","v":653,"vw":144.8},{"c":145,"h":145.06,"l":145,"n":3,"o":145.06,"t":"2026-10-19T23:35:00Z","v":600,"vw":145.026667},{"c":144.62,"h":145.385,"l":144.03,"n":166,"o":144.03,"t":"2026-10-20T13:30:00Z","v":12758,"vw":144.468778},{"c":144.535,"h":144.83,"l":144.53,"n":88,"o":144.62,"t":"2026-10-20T13:35:00Z","v":5236,"vw":144.585856},{"c":144.57,"h":144.66,"l":144.4,"n":113,"o":144.4895,"t":"2026-10-20T13:40:00Z","v":6614,"vw":144.574802},{"c":143.895,"h":144.7,"l":143.895,"n":138,"o":144.57,"t":"2026-10-20T13:45:00Z","v":7229,"vw":144.434989},{"c":144.305,"h":144.38,"l":143.93,"n":152,"o":144.005,"t":"2026-10-20T13:50:00Z","v":7194,"vw":144.232381},{"c":144.62,"h":144.62,"l":144.165,"n":196,"o":144.32,"t":"2026-10-20T13:55:00Z","v":10140,"vw":144.313039},{"c":144.21,"h":144.65,"l":144.135,"n":133,"o":144.64,"t":"2026-10-20T14:00:00Z","v":5456,"vw":144.345772},{"c":144.33,"h":144.425,"l":144.25,"n":133,"o":144.25,"t":"2026-10-20T14:05:00Z","v":4988,"vw":144.368576},{"c":144.405,"h":144.46,"l":144.27,"n":149,"o":144.355,"t":"2026-10-20T14:10:00Z","v":6430,"vw":144.351776},{"c":144.68,"h":144.725,"l":144.49,"n":157,"o":144.49,"t":"2026-10-20T14:15:00Z","v":5041,"vw":144.623333},{"c":145.285,"h":145.285,"l":144.68,"n":188,"o":144.68,"t":"2026-10-20T14:20:00Z","v":6908,"vw":144.905109},{"c":145.715,"h":145.72,"l":145.42,"n":314,"o":145.425,"t":"2026-10-20T14:25:00Z","v":12073,"vw":145.575226},{"c":145.89,"h":146.175,"l":145.785,"n":323,"o":145.89,"t":"2026-10-20T14:30:00Z","v":12891,"vw":145.968331},{"c":145.695,"h":146.175,"l":145.695,"n":142,"o":145.79,"t":"2026-10-20T14:35:00Z","v":4675,"vw":145.885345},{"c":145.93,"h":146.06,"l":145.675,"n":183,"o":145.9,"t":"2026-10-20T14:40:00Z","v":8787,"vw":145.901146},{"c":145.87,"h":146.18,"l":145.855,"n":144,"o":145.93,"t":"2026-10-20T14:45:00Z","v":5049,"vw":145.9794},{"c":145.9,"h":146.005,"l":145.78,"n":210,"o":145.87,"t":"2026-10-20T14:50:00Z","v":6458,"vw":145.897864},{"c":145.99,"h":146.125,"l":145.95,"n":127,"o":145.955,"t":"2026-10-20T14:55:00Z","v":4000,"vw":146.013971},{"c":145.7,"h":146.005,"l":145.68,"n":180,"o":146.005,"t":"2026-10-20T15:00:00Z","v":5384,"vw":145.786661},{"c":145.175,"h":145.71,"l":145.11,"n":246,"o":145.71,"t":"2026-10-20T15:05:00Z","v":14877,"vw":145.370737},{"c":144.76,"h":145.3,"l":144.76,"n":180,"o":145.175,"t":"2026-10-20T15:10:00Z","v":6127,"vw":145.075726},{"c":144.69,"h":144.8401,"l":144.69,"n":135,"o":144.76,"t":"2026-10-20T15:15:00Z","v":4626,"vw":144.76077},{"c":144.67,"h":144.82,"l":144.545,"n":215,"o":144.69,"t":"2026-10-20T15:20:00Z","v":6870,"vw":144.675474},{"c":144.65,"h":144.84,"l":144.65,"n":128,"o":144.75,"t":"2026-10-20T15:25:00Z","v":3525,"vw":144.77939},{"c":144.295,"h":144.55,"l":144.295,"n":141,"o":144.55,"t":"2026-10-20T15:30:00Z","v":3980,"vw":144.430605},{"c":144.6,"h":144.64,"l":144.375,"n":190,"o":144.405,"t":"2026-10-20T15:35:00Z","v":7686,"vw":144.481447},{"c":144.73,"h":144.73,"l":144.55,"n":76,"o":144.63,"t":"2026-10-20T15:40:00Z","v":1919,"vw":144.662692},{"c":144.51,"h":144.825,"l":144.495,"n":165,"o":144.74,"t":"2026-10-20T15:45:00Z","v":4377,"vw":144.679683},{"c":144.495,"h":144.6,"l":144.38,"n":230,"o":144.45,"t":"2026-10-20T15:50:00Z","v":10813,"vw":144.479232},{"c":144.6,"h":144.62,"l":144.28,"n":268,"o":144.43,"t":"2026-10-20T15:55:00Z","v":10811,"vw":144.46575},{"c":144.76,"h":144.81,"l":144.515,"n":137,"o":144.62,"t":"2026-10-20T16:00:00Z","v":5314,"vw":144.640745},{"c":144.68,"h":144.695,"l":144.53,"n":137,"o":144.695,"t":"2026-10-20T16:05:00Z","v":5352,"vw":144.592043},{"c":144.62,"h":144.68,"l":144.485,"n":114,"o":144.68,"t":"2026-10-20T16:10:00Z","v":3813,"vw":144.599862},{"c":144.5,"h":144.73,"l":144.49,"n":150,"o":144.71,"t":"2026-10-20T16:15:00Z","v":5022,"vw":144.633606},{"c":144.56,"h":144.56,"l":144.42,"n":97,"o":144.5,"t":"2026-10-20T16:20:00Z","v":2464,"vw":144.497143},{"c":144.69,"h":144.7,"l":144.375,"n":133,"o":144.62,"t":"2026-10-20T16:25:00Z","v":6734,"vw":144.613103},{"c":144.67,"h":144.8,"l":144.545,"n":93,"o":144.69,"t":"2026-10-20T16:30:00Z","v":2563,"vw":144.711898},{"c":144.92,"h":144.92,"l":144.58,"n":137,"o":144.75,"t":"2026-10-20T16:35:00Z","v":5592,"vw":144.795516},{"c":144.87,"h":144.965,"l":144.8101,"n":129,"o":144.9,"t":"2026-10-20T16:40:00Z","v":8375,"vw":144.880301},{"c":144.91,"h":144.91,"l":144.715,"n":97,"o":144.855,"t":"2026-10-20T16:45:00Z","v":3076,"vw":144.833084},{"c":144.64,"h":144.91,"l":144.64,"n":132,"o":144.91,"t":"2026-10-20T16:50:00Z","v":4344,"vw":144.815069},{"c":144.465,"h":144.6075,"l":144.34,"n":173,"o":144.6075,"t":"2026-10-20T16:55:00Z","v":5752,"vw":144.449669},{"c":144.595,"h":144.67,"l":144.595,"n":156,"o":144.635,"t":"2026-10-20T17:00:00Z","v":7054,"vw":144.623473},{"c":144.48,"h":144.6275,"l":144.48,"n":120,"o":144.59,"t":"2026-10-20T17:05:00Z","v":5998,"vw":144.509799},{"c":144.6,"h":144.6,"l":144.39,"n":135,"o":144.455,"t":"2026-10-20T17:10:00Z","v":6359,"vw":144.519623},{"c":144.55,"h":144.63,"l":144.55,"n":63,"o":144.6,"t":"2026-10-20T17:15:00Z","v":2512,"vw":144.618942},{"c":144.68,"h":144.78,"l":144.65,"n":101,"o":144.65,"t":"2026-10-20T17:20:00Z","v":3834,"vw":144.751289},{"c":144.68,"h":144.725,"l":144.57,"n":142,"o":144.725,"t":"2026-10-20T17:25:00Z","v":6091,"vw":144.630444},{"c":144.86,"h":144.87,"l":144.74,"n":45,"o":144.74,"t":"2026-10-20T17:30:00Z","v":914,"vw":144.827096},{"c":145.02,"h":145.02,"l":144.825,"n":90,"o":144.91,"t":"2026-10-20T17:35:00Z","v":3502,"vw":144.916016},{"c":144.985,"h":145.02,"l":144.87,"n":49,"o":145.02,"t":"2026-10-20T17:40:00Z","v":1781,"vw":144.993929},{"c":144.93,"h":144.98,"l":144.93,"n":68,"o":144.98,"t":"2026-10-20T17:45:00Z","v":2401,"vw":144.97375},{"c":145.1,"h":145.1,"l":144.98,"n":102,"o":145.03,"t":"2026-10-20T17:50:00Z","v":2422,"vw":145.028027},{"c":145.17,"h":145.17,"l":145.03,"n":124,"o":145.125,"t":"2026-10-20T17:55:00Z","v":4038,"vw":145.124343},{"c":145.22,"h":145.24,"l":145.09,"n":123,"o":145.1729,"t":"2026-10-20T18:00:00Z","v":4879,"vw":145.201722},{"c":145.065,"h":145.18,"l":145.065,"n":50,"o":145.18,"t":"2026-10-20T18:05:00Z","v":1110,"vw":145.123619},{"c":145.28,"h":145.29,"l":145.16,"n":104,"o":145.16,"t":"2026-10-20T18:10:00Z","v":4503,"vw":145.239864},{"c":145.14,"h":145.24,"l":145.14,"n":98,"o":145.24,"t":"2026-10-20T18:15:00Z","v":3517,"vw":145.205326},{"c":145.13,"h":145.1925,"l":145.07,"n":136,"o":145.18,"t":"2026-10-20T18:20:00Z","v":5035,"vw":145.147996},{"c":145.14,"h":145.15,"l":145.075,"n":111,"o":145.12,"t":"2026-10-20T18:25:00Z","v":3034,"vw":145.122241},{"c":145.175,"h":145.225,"l":145.095,"n":114,"o":145.185,"t":"2026-10-20T18:30:00Z","v":3397,"vw":145.170811},{"c":145.11,"h":145.21,"l":144.9149,"n":150,"o":145.16,"t":"2026-10-20T18:35:00Z","v":8744,"vw":145.074633},{"c":144.93,"h":145.085,"l":144.87,"n":170,"o":145.015,"t":"2026-10-20T18:40:00Z","v":5354,"vw":144.984882},{"c":144.89,"h":145.0401,"l":144.89,"n":189,"o":144.93,"t":"2026-10-20T18:45:00Z","v":6518,"vw":145.00342},{"c":144.77,"h":144.84,"l":144.585,"n":328,"o":144.84,"t":"2026-10-20T18:50:00Z","v":16659,"vw":144.679815},{"c":144.72,"h":144.835,"l":144.63,"n":194,"o":144.73,"t":"2026-10-20T18:55:00Z","v":5963,"vw":144.734311},{"c":144.61,"h":144.725,"l":144.545,"n":253,"o":144.68,"t":"2026-10-20T19:00:00Z","v":9060,"vw":144.634523},{"c":144.7,"h":144.73,"l":144.61,"n":231,"o":144.61,"t":"2026-10-20T19:05:00Z","v":9663,"vw":144.673569},{"c":144.68,"h":144.81,"l":144.62,"n":280,"o":144.7,"t":"2026-10-20T19:10:00Z","v":14793,"vw":144.724958},{"c":144.53,"h":144.62,"l":144.435,"n":189,"o":144.62,"t":"2026-10-20T19:15:00Z","v":6658,"vw":144.494588},{"c":144.62,"h":144.65,"l":144.515,"n":187,"o":144.58,"t":"2026-10-20T19:20:00Z","v":7037,"vw":144.602586},{"c":144.565,"h":144.755,"l":144.565,"n":217,"o":144.62,"t":"2026-10-20T19:25:00Z","v":10322,"vw":144.667449},{"c":144.37,"h":144.57,"l":144.325,"n":307,"o":144.57,"t":"2026-10-20T19:30:00Z","v":15980,"vw":144.400807},{"c":144.1,"h":144.4,"l":144.06,"n":270,"o":144.37,"t":"2026-10-20T19:35:00Z","v":10037,"vw":144.205848},{"c":144.08,"h":144.15,"l":144.03,"n":225,"o":144.05,"t":"2026-10-20T19:40:00Z","v":9841,"vw":144.077738},{"c":144.23,"h":144.41,"l":144.06,"n":468,"o":144.06,"t":"2026-10-20T19:45:00Z","v":19951,"vw":144.177314},{"c":144.345,"h":144.52,"l":144.16,"n":430,"o":144.19,"t":"2026-10-20T19:50:00Z","v":14590,"vw":144.343133},{"c":144.45,"h":144.78,"l":144.282,"n":1796,"o":144.345,"t":"2026-10-20T19:55:00Z","v":91565,"vw":144.523945},{"c":144.42,"h":144.45,"l":144.42,"n":40,"o":144.45,"t":"2026-10-20T20:00:00Z","v":507214,"vw":144.420284},{"c":144.42,"h":144.42,"l":144.42,"n":1,"o":144.42,"t":"2026-10-20T20:20:00Z","v":12106,"vw":144.42},{"c":144.42,"h":144.42,"l":144.42,"n":1,"o":144.42,"t":"2026-10-20T20:30:00Z","v":636,"vw":144.42},{"c":145.95,"h":146.025,"l":145.5,"n":79,"o":145.5,"t":"2026-10-21T13:30:00Z","v":7586,"vw":145.759178},{"c":146.69,"h":146.69,"l":145.95,"n":245,"o":145.95,"t":"2026-10-21T13:35:00Z","v":20642,"vw":146.258798},{"c":146.945,"h":146.955,"l":146.59,"n":131,"o":146.69,"t":"2026-10-21T13:40:00Z","v":5134,"vw":146.777943},{"c":147.02,"h":147.22,"l":146.94,"n":101,"o":146.94,"t":"2026-10-21T13:45:00Z","v":4272,"vw":147.117241},{"c":147.56,"h":147.56,"l":147.15,"n":152,"o":147.155,"t":"2026-10-21T13:50:00Z","v":7720,"vw":147.397355},{"c":147.66,"h":147.885,"l":147.54,"n":301,"o":147.8,"t":"2026-10-21T13:55:00Z","v":21278,"vw":147.727201},{"c":147.13,"h":147.66,"l":146.96,"n":370,"o":147.66,"t":"2026-10-21T14:00:00Z","v":37852,"vw":147.366802},{"c":146.93,"h":147.015,"l":146.82,"n":98,"o":147.015,"t":"2026-10-21T14:05:00Z","v":4054,"vw":146.944752},{"c":147.3,"h":147.345,"l":146.93,"n":221,"o":146.93,"t":"2026-10-21T14:10:00Z","v":9599,"vw":147.242423},{"c":147.2,"h":147.3075,"l":146.975,"n":273,"o":147.3,"t":"2026-10-21T14:15:00Z","v":13419,"vw":147.089794},{"c":147.385,"h":147.485,"l":147.26,"n":221,"o":147.26,"t":"2026-10-21T14:20:00Z","v":10068,"vw":147.399957},{"c":147.67,"h":147.7,"l":147.355,"n":330,"o":147.395,"t":"2026-10-21T14:25:00Z","v":22426,"vw":147.508354},{"c":147.77,"h":147.77,"l":147.52,"n":216,"o":147.7,"t":"2026-10-21T14:30:00Z","v":10671,"vw":147.666122},{"c":147.22,"h":147.83,"l":147.13,"n":414,"o":147.77,"t":"2026-10-21T14:35:00Z","v":31013,"vw":147.509908},{"c":147.435,"h":147.46,"l":147.11,"n":170,"o":147.22,"t":"2026-10-21T14:40:00Z","v":6853,"vw":147.254445},{"c":147.53,"h":147.675,"l":147.43,"n":228,"o":147.435,"t":"2026-10-21T14:45:00Z","v":13018,"vw":147.575721},{"c":147.385,"h":147.61,"l":147.38,"n":303,"o":147.52,"t":"2026-10-21T14:50:00Z","v":26299,"vw":147.488361},{"c":146.95,"h":147.38,"l":146.95,"n":349,"o":147.38,"t":"2026-10-21T14:55:00Z","v":23900,"vw":147.228476},{"c":146.985,"h":147.16,"l":146.895,"n":153,"o":146.895,"t":"2026-10-21T15:00:00Z","v":6956,"vw":147.031056},{"c":147.015,"h":147.17,"l":147.015,"n":63,"o":147.16,"t":"2026-10-21T15:05:00Z","v":1604,"vw":147.089545},{"c":147.28,"h":147.28,"l":147.04,"n":248,"o":147.04,"t":"2026-10-21T15:10:00Z","v":19590,"vw":147.119799},{"c":147.415,"h":147.46,"l":147.31,"n":98,"o":147.315,"t":"2026-10-21T15:15:00Z","v":2684,"vw":147.356716},{"c":147.64,"h":147.68,"l":147.455,"n":154,"o":147.47,"t":"2026-10-21T15:20:00Z","v":5682,"vw":147.518993},{"c":147.755,"h":147.94,"l":147.65,"n":118,"o":147.65,"t":"2026-10-21T15:25:00Z","v":3875,"vw":147.763345},{"c":147.885,"h":147.985,"l":147.68,"n":345,"o":147.73,"t":"2026-10-21T15:30:00Z","v":24255,"vw":147.887272},{"c":148.05,"h":148.1,"l":147.92,"n":90,"o":147.98,"t":"2026-10-21T15:35:00Z","v":2029,"vw":148.014185},{"c":147.91,"h":148.02,"l":147.91,"n":55,"o":148.02,"t":"2026-10-21T15:40:00Z","v":1795,"vw":147.927917},{"c":148.105,"h":148.21,"l":147.9,"n":222,"o":147.9,"t":"2026-10-21T15:45:00Z","v":13014,"vw":148.02294},{"c":148.17,"h":148.195,"l":148.14,"n":51,"o":148.145,"t":"2026-10-21T15:50:00Z","v":1527,"vw":148.165492},{"c":148.08,"h":148.21,"l":148.08,"n":117,"o":148.1,"t":"2026-10-21T15:55:00Z","v":2839,"vw":148.151612},{"c":148.105,"h":148.1997,"l":148.07,"n":72,"o":148.085,"t":"2026-10-21T16:00:00Z","v":2526,"vw":148.105357},{"c":147.975,"h":148.07,"l":147.7486,"n":361,"o":148.07,"t":"2026-10-21T16:05:00Z","v":25304,"vw":147.91319},{"c":148.045,"h":148.045,"l":148.02,"n":64,"o":148.02,"t":"2026-10-21T16:10:00Z","v":1751,"vw":148.023378},{"c":148.355,"h":148.51,"l":148.1,"n":226,"o":148.1,"t":"2026-10-21T16:15:00Z","v":9594,"vw":148.306704},{"c":148.2,"h":148.4,"l":148.2,"n":158,"o":148.355,"t":"2026-10-21T16:20:00Z","v":6238,"vw":148.308263},{"c":148.2,"h":148.2,"l":148.08,"n":108,"o":148.12,"t":"2026-10-21T16:25:00Z","v":3615,"vw":148.130978},{"c":148.06,"h":148.235,"l":148.03,"n":99,"o":148.175,"t":"2026-10-21T16:30:00Z","v":3516,"vw":148.132292},{"c":148.63,"h":148.79,"l":147.99,"n":308,"o":148.08,"t":"2026-10-21T16:35:00Z","v":19075,"vw":148.273125},{"c":148.39,"h":148.58,"l":148.195,"n":176,"o":148.58,"t":"2026-10-21T16:40:00Z","v":8019,"vw":148.375479},{"c":148.355,"h":148.42,"l":148.34,"n":199,"o":148.395,"t":"2026-10-21T16:45:00Z","v":15025,"vw":148.389887},{"c":148.315,"h":148.42,"l":148.27,"n":222,"o":148.355,"t":"2026-10-21T16:50:00Z","v":13781,"vw":148.333302},{"c":148.53,"h":148.555,"l":148.31,"n":305,"o":148.31,"t":"2026-10-21T16:55:00Z","v":27047,"vw":148.41643},{"c":148.735,"h":148.735,"l":148.535,"n":225,"o":148.59,"t":"2026-10-21T17:00:00Z","v":14089,"vw":148.601299},{"c":148.975,"h":149,"l":148.57,"n":350,"o":148.74,"t":"2026-10-21T17:05:00Z","v":26738,"vw":148.755726},{"c":148.79,"h":148.915,"l":148.615,"n":359,"o":148.9,"t":"2026-10-21T17:10:00Z","v":24115,"vw":148.82117},{"c":148.46,"h":148.71,"l":148.46,"n":54,"o":148.6201,"t":"2026-10-21T17:15:00Z","v":1446,"vw":148.623389},{"c":148.64,"h":148.64,"l":148.45,"n":143,"o":148.555,"t":"2026-10-21T17:20:00Z","v":6845,"vw":148.549824},{"c":148.68,"h":148.725,"l":148.64,"n":108,"o":148.64,"t":"2026-10-21T17:25:00Z","v":4441,"vw":148.679278},{"c":148.69,"h":148.7,"l":148.525,"n":119,"o":148.7,"t":"2026-10-21T17:30:00Z","v":4005,"vw":148.637045},{"c":148.53,"h":148.62,"l":148.53,"n":72,"o":148.57,"t":"2026-10-21T17:35:00Z","v":1504,"vw":148.558821},{"c":148.79,"h":148.955,"l":148.45,"n":201,"o":148.61,"t":"2026-10-21T17:40:00Z","v":7154,"vw":148.788972},{"c":148.78,"h":148.78,"l":148.78,"n":17,"o":148.78,"t":"2026-10-21T17:45:00Z","v":669,"vw":148.78},{"c":148.885,"h":149.02,"l":148.885,"n":83,"o":148.97,"t":"2026-10-21T17:50:00Z","v":3277,"vw":148.952005},{"c":148.91,"h":148.995,"l":148.87,"n":55,"o":148.96,"t":"2026-10-21T17:55:00Z","v":1989,"vw":148.937727},{"c":148.83,"h":148.91,"l":148.83,"n":114,"o":148.91,"t":"2026-10-21T18:00:00Z","v":2073,"vw":148.883055},{"c":148.84,"h":148.845,"l":148.76,"n":120,"o":148.845,"t":"2026-10-21T18:05:00Z","v":3388,"vw":148.801482},{"c":148.905,"h":149.07,"l":148.84,"n":182,"o":148.84,"t":"2026-10-21T18:10:00Z","v":7496,"vw":148.958549},{"c":148.905,"h":148.905,"l":148.79,"n":96,"o":148.905,"t":"2026-10-21T18:15:00Z","v":2820,"vw":148.876627},{"c":148.71,"h":148.99,"l":148.71,"n":173,"o":148.91,"t":"2026-10-21T18:20:00Z","v":4223,"vw":148.825},{"c":148.84,"h":148.88,"l":148.76,"n":134,"o":148.76,"t":"2026-10-21T18:25:00Z","v":3613,"vw":148.824058},{"c":148.7,"h":148.83,"l":148.7,"n":125,"o":148.79,"t":"2026-10-21T18:30:00Z","v":3470,"vw":148.75625},{"c":148.675,"h":148.705,"l":148.66,"n":101,"o":148.7,"t":"2026-10-21T18:35:00Z","v":2589,"vw":148.686649},{"c":148.61,"h":148.71,"l":148.55,"n":190,"o":148.7,"t":"2026-10-21T18:40:00Z","v":5624,"vw":148.647338},{"c":149.02,"h":149.13,"l":148.5325,"n":436,"o":148.6,"t":"2026-10-21T18:45:00Z","v":22413,"vw":148.714611},{"c":148.825,"h":149.09,"l":148.825,"n":295,"o":148.97,"t":"2026-10-21T18:50:00Z","v":10172,"vw":148.981318},{"c":148.34,"h":148.86,"l":148.34,"n":286,"o":148.86,"t":"2026-10-21T18:55:00Z","v":8038,"vw":148.64038},{"c":148.09,"h":148.425,"l":147.97,"n":503,"o":148.425,"t":"2026-10-21T19:00:00Z","v":30081,"vw":148.039479},{"c":147.57,"h":148.1,"l":147.48,"n":441,"o":148.1,"t":"2026-10-21T19:05:00Z","v":31328,"vw":147.85538},{"c":147.435,"h":147.63,"l":147.32,"n":324,"o":147.54,"t":"2026-10-21T19:10:00Z","v":13030,"vw":147.498416},{"c":147.82,"h":147.9225,"l":147.52,"n":306,"o":147.62,"t":"2026-10-21T19:15:00Z","v":11756,"vw":147.734529},{"c":147.75,"h":148.01,"l":147.695,"n":364,"o":147.88,"t":"2026-10-21T19:20:00Z","v":16238,"vw":147.864238},{"c":147.87,"h":147.92,"l":147.72,"n":423,"o":147.79,"t":"2026-10-21T19:25:00Z","v":19278,"vw":147.830077},{"c":148.04,"h":148.11,"l":147.94,"n":347,"o":148.01,"t":"2026-10-21T19:30:00Z","v":16770,"vw":148.042619},{"c":147.82,"h":148.0697,"l":147.82,"n":354,"o":147.995,"t":"2026-10-21T19:35:00Z","v":17302,"vw":147.919609},{"c":147.945,"h":147.945,"l":147.66,"n":306,"o":147.74,"t":"2026-10-21T19:40:00Z","v":10938,"vw":147.784711},{"c":147.97,"h":148.1,"l":147.87,"n":256,"o":147.945,"t":"2026-10-21T19:45:00Z","v":6368,"vw":147.981696},{"c":147.955,"h":147.995,"l":147.67,"n":773,"o":147.995,"t":"2026-10-21T19:50:00Z","v":35183,"vw":147.848627},{"c":147.9,"h":148.17,"l":147.75,"n":1678,"o":147.96,"t":"2026-10-21T19:55:00Z","v":77270,"vw":147.934479},{"c":147.87,"h":147.87,"l":147.87,"n":48,"o":147.87,"t":"2026-10-21T20:00:00Z","v":437173,"vw":147.87},{"c":144.53,"h":145.7,"l":144.28,"n":203,"o":145.7,"t":"2026-10-22T13:30:00Z","v":18001,"vw":145.114963},{"c":145.21,"h":145.43,"l":144.53,"n":228,"o":144.53,"t":"2026-10-22T13:35:00Z","v":14617,"vw":145.15026},{"c":144.585,"h":145.4,"l":144.505,"n":416,"o":145.4,"t":"2026-10-22T13:40:00Z","v":27372,"vw":144.930778},{"c":144.7,"h":145.12,"l":144.36,"n":380,"o":144.585,"t":"2026-10-22T13:45:00Z","v":25005,"vw":144.902306},{"c":145.28,"h":145.28,"l":144.5,"n":341,"o":144.805,"t":"2026-10-22T13:50:00Z","v":26068,"vw":144.857853},{"c":145.56,"h":145.8,"l":145.105,"n":304,"o":145.22,"t":"2026-10-22T13:55:00Z","v":21711,"vw":145.483191},{"c":145.65,"h":145.985,"l":145.265,"n":304,"o":145.72,"t":"2026-10-22T14:00:00Z","v":27631,"vw":145.699512},{"c":145.68,"h":146.14,"l":145.52,"n":576,"o":145.715,"t":"2026-10-22T14:05:00Z","v":45432,"vw":145.758076},{"c":145.52,"h":145.79,"l":145.465,"n":141,"o":145.54,"t":"2026-10-22T14:10:00Z","v":4643,"vw":145.632753},{"c":145.93,"h":146.08,"l":145.52,"n":284,"o":145.52,"t":"2026-10-22T14:15:00Z","v":15414,"vw":145.76803},{"c":145.2,"h":145.955,"l":145.2,"n":236,"o":145.955,"t":"2026-10-22T14:20:00Z","v":9982,"vw":145.671836},{"c":144.7,"h":145.29,"l":144.49,"n":347,"o":145.29,"t":"2026-10-22T14:25:00Z","v":14457,"vw":144.978397},{"c":145.18,"h":145.265,"l":144.82,"n":234,"o":144.82,"t":"2026-10-22T14:30:00Z","v":7000,"vw":144.946914},{"c":145.17,"h":145.175,"l":144.81,"n":202,"o":145.09,"t":"2026-10-22T14:35:00Z","v":7110,"vw":144.972699},{"c":145.34,"h":145.36,"l":145.17,"n":187,"o":145.17,"t":"2026-10-22T14:40:00Z","v":5563,"vw":145.26853},{"c":145.245,"h":145.59,"l":145.2,"n":216,"o":145.435,"t":"2026-10-22T14:45:00Z","v":25542,"vw":145.36653},{"c":145.63,"h":145.82,"l":145.2,"n":263,"o":145.24,"t":"2026-10-22T14:50:00Z","v":21422,"vw":145.464047},{"c":145.815,"h":145.84,"l":145.54,"n":261,"o":145.6,"t":"2026-10-22T14:55:00Z","v":14155,"vw":145.709139},{"c":145.6,"h":145.88,"l":145.57,"n":192,"o":145.8,"t":"2026-10-22T15:00:00Z","v":11137,"vw":145.734086},{"c":145.9,"h":145.93,"l":145.56,"n":269,"o":145.61,"t":"2026-10-22T15:05:00Z","v":14161,"vw":145.772883},{"c":145.715,"h":146.02,"l":145.71,"n":371,"o":145.9,"t":"2026-10-22T15:10:00Z","v":14782,"vw":145.774168},{"c":146.36,"h":146.36,"l":145.75,"n":187,"o":145.76,"t":"2026-10-22T15:15:00Z","v":9138,"vw":146.007189},{"c":146.39,"h":146.6,"l":146.35,"n":239,"o":146.44,"t":"2026-10-22T15:20:00Z","v":14607,"vw":146.461539},{"c":146.495,"h":146.62,"l":146.285,"n":216,"o":146.45,"t":"2026-10-22T15:25:00Z","v":14362,"vw":146.461179},{"c":146.37,"h":146.49,"l":146.19,"n":193,"o":146.49,"t":"2026-10-22T15:30:00Z","v":6739,"vw":146.337375},{"c":146.57,"h":146.64,"l":146.37,"n":191,"o":146.37,"t":"2026-10-22T15:35:00Z","v":6817,"vw":146.537806},{"c":146.45,"h":146.64,"l":146.41,"n":157,"o":146.515,"t":"2026-10-22T15:40:00Z","v":5290,"vw":146.522576},{"c":146.26,"h":146.545,"l":146.19,"n":177,"o":146.415,"t":"2026-10-22T15:45:00Z","v":6389,"vw":146.367027},{"c":146.55,"h":146.6,"l":146.245,"n":247,"o":146.28,"t":"2026-10-22T15:50:00Z","v":14873,"vw":146.405825},{"c":146.815,"h":146.89,"l":146.545,"n":127,"o":146.555,"t":"2026-10-22T15:55:00Z","v":4849,"vw":146.668477},{"c":146.82,"h":146.94,"l":146.81,"n":172,"o":146.815,"t":"2026-10-22T16:00:00Z","v":5696,"vw":146.866529},{"c":146.91,"h":146.95,"l":146.76,"n":173,"o":146.82,"t":"2026-10-22T16:05:00Z","v":6072,"vw":146.83602},{"c":146.915,"h":146.925,"l":146.8,"n":153,"o":146.91,"t":"2026-10-22T16:10:00Z","v":6920,"vw":146.867322},{"c":147.03,"h":147.06,"l":146.955,"n":170,"o":146.965,"t":"2026-10-22T16:15:00Z","v":16516,"vw":146.980294},{"c":147.12,"h":147.135,"l":146.93,"n":135,"o":147.03,"t":"2026-10-22T16:20:00Z","v":6534,"vw":147.018365},{"c":147.04,"h":147.12,"l":147.04,"n":74,"o":147.12,"t":"2026-10-22T16:25:00Z","v":2298,"vw":147.0925},{"c":146.98,"h":147.13,"l":146.93,"n":160,"o":147.01,"t":"2026-10-22T16:30:00Z","v":6782,"vw":147.002148},{"c":146.89,"h":147.07,"l":146.85,"n":175,"o":147.045,"t":"2026-10-22T16:35:00Z","v":9437,"vw":146.986882},{"c":146.88,"h":146.99,"l":146.825,"n":119,"o":146.95,"t":"2026-10-22T16:40:00Z","v":4592,"vw":146.911423},{"c":147.05,"h":147.1,"l":146.87,"n":320,"o":146.97,"t":"2026-10-22T16:45:00Z","v":21058,"vw":146.97218},{"c":147.37,"h":147.4575,"l":147.11,"n":185,"o":147.12,"t":"2026-10-22T16:50:00Z","v":7725,"vw":147.279939},{"c":147.5,"h":147.5,"l":147.28,"n":127,"o":147.37,"t":"2026-10-22T16:55:00Z","v":4021,"vw":147.4225},{"c":147.24,"h":147.5425,"l":147.225,"n":120,"o":147.5,"t":"2026-10-22T17:00:00Z","v":5975,"vw":147.418395},{"c":146.94,"h":147.25,"l":146.84,"n":277,"o":147.225,"t":"2026-10-22T17:05:00Z","v":19578,"vw":146.985551},{"c":147.23,"h":147.24,"l":146.96,"n":148,"o":146.975,"t":"2026-10-22T17:10:00Z","v":5983,"vw":147.115189},{"c":146.88,"h":147.225,"l":146.83,"n":198,"o":147.225,"t":"2026-10-22T17:15:00Z","v":11638,"vw":146.977678},{"c":146.625,"h":147.06,"l":146.625,"n":318,"o":146.97,"t":"2026-10-22T17:20:00Z","v":24312,"vw":146.929989},{"c":146.8,"h":146.82,"l":146.56,"n":208,"o":146.62,"t":"2026-10-22T17:25:00Z","v":6581,"vw":146.700735},{"c":146.88,"h":146.93,"l":146.66,"n":162,"o":146.8,"t":"2026-10-22T17:30:00Z","v":5906,"vw":146.747528},{"c":146.76,"h":146.85,"l":146.665,"n":140,"o":146.85,"t":"2026-10-22T17:35:00Z","v":5124,"vw":146.734597},{"c":146.685,"h":146.75,"l":146.685,"n":169,"o":146.71,"t":"2026-10-22T17:40:00Z","v":7024,"vw":146.704669},{"c":146.5,"h":146.68,"l":146.485,"n":159,"o":146.68,"t":"2026-10-22T17:45:00Z","v":5697,"vw":146.600908},{"c":146.765,"h":146.765,"l":146.31,"n":411,"o":146.455,"t":"2026-10-22T17:50:00Z","v":32518,"vw":146.440332},{"c":147.04,"h":147.04,"l":146.8,"n":174,"o":146.8,"t":"2026-10-22T17:55:00Z","v":5126,"vw":146.933698},{"c":146.8,"h":147.04,"l":146.73,"n":247,"o":147.04,"t":"2026-10-22T18:00:00Z","v":10070,"vw":146.825526},{"c":147.08,"h":147.08,"l":146.89,"n":126,"o":146.935,"t":"2026-10-22T18:05:00Z","v":5295,"vw":147.002156},{"c":147.1,"h":147.115,"l":147.02,"n":153,"o":147.08,"t":"2026-10-22T18:10:00Z","v":4341,"vw":147.075789},{"c":147.36,"h":147.36,"l":147.06,"n":180,"o":147.1,"t":"2026-10-22T18:15:00Z","v":6671,"vw":147.181467},{"c":147.58,"h":147.58,"l":147.385,"n":231,"o":147.43,"t":"2026-10-22T18:20:00Z","v":7742,"vw":147.510507},{"c":147.545,"h":147.7,"l":147.49,"n":256,"o":147.7,"t":"2026-10-22T18:25:00Z","v":9125,"vw":147.592779},{"c":147.45,"h":147.5,"l":147.385,"n":221,"o":147.47,"t":"2026-10-22T18:30:00Z","v":8449,"vw":147.456019},{"c":147.43,"h":147.475,"l":147.34,"n":206,"o":147.41,"t":"2026-10-22T18:35:00Z","v":7260,"vw":147.409037},{"c":147.465,"h":147.465,"l":147.34,"n":309,"o":147.46,"t":"2026-10-22T18:40:00Z","v":12212,"vw":147.39084},{"c":147.46,"h":147.66,"l":147.4,"n":298,"o":147.46,"t":"2026-10-22T18:45:00Z","v":13882,"vw":147.490931},{"c":147.6,"h":147.615,"l":147.45,"n":254,"o":147.49,"t":"2026-10-22T18:50:00Z","v":12364,"vw":147.506106},{"c":147.63,"h":147.71,"l":147.62,"n":196,"o":147.62,"t":"2026-10-22T18:55:00Z","v":8675,"vw":147.669295},{"c":147.45,"h":147.6225,"l":147.345,"n":310,"o":147.6,"t":"2026-10-22T19:00:00Z","v":12544,"vw":147.458634},{"c":147.43,"h":147.52,"l":147.39,"n":312,"o":147.42,"t":"2026-10-22T19:05:00Z","v":18810,"vw":147.450707},{"c":147.38,"h":147.53,"l":147.23,"n":364,"o":147.4,"t":"2026-10-22T19:10:00Z","v":16905,"vw":147.417803},{"c":147.43,"h":147.44,"l":147.33,"n":214,"o":147.33,"t":"2026-10-22T19:15:00Z","v":8996,"vw":147.407454},{"c":147.6,"h":147.645,"l":147.49,"n":407,"o":147.49,"t":"2026-10-22T19:20:00Z","v":19743,"vw":147.568817},{"c":147.635,"h":147.635,"l":147.53,"n":323,"o":147.6,"t":"2026-10-22T19:25:00Z","v":12794,"vw":147.566513},{"c":147.66,"h":147.69,"l":147.51,"n":402,"o":147.655,"t":"2026-10-22T19:30:00Z","v":18967,"vw":147.602367},{"c":147.8901,"h":147.9905,"l":147.585,"n":334,"o":147.6825,"t":"2026-10-22T19:35:00Z","v":16090,"vw":147.700992},{"c":147.735,"h":147.965,"l":147.6775,"n":373,"o":147.93,"t":"2026-10-22T19:40:00Z","v":17493,"vw":147.869036},{"c":147.745,"h":147.92,"l":147.43,"n":618,"o":147.735,"t":"2026-10-22T19:45:00Z","v":27891,"vw":147.717284},{"c":147.92,"h":148.12,"l":147.72,"n":594,"o":147.765,"t":"2026-10-22T19:50:00Z","v":29254,"vw":147.925972},{"c":147.67,"h":148.15,"l":147.67,"n":2671,"o":147.89,"t":"2026-10-22T19:55:00Z","v":170497,"vw":147.846669},{"c":147.68,"h":147.75,"l":147.68,"n":62,"o":147.74,"t":"2026-10-22T20:00:00Z","v":188650,"vw":147.68032},{"c":147.0258,"h":147.0258,"l":147.0258,"n":1,"o":147.0258,"t":"2026-10-22T20:10:00Z","v":33900,"vw":147.0258}],"history":[{"c":96.47,"h":97.59,"l":96.34,"n":9535,"o":97.44,"t":"2024-10-21T04:00:00Z","v":549267,"vw":96.647381},{"c":96.23,"h":97.09,"l":95.93,"n":12861,"o":96.72,"t":"2024-10-22T04:00:00Z","v":935908,"vw":96.411599},{"c":95.66,"h":96.18,"l":94.93,"n":10419,"o":95.24,"t":"2024-10-23T04:00:00Z","v":701786,"vw":95.603144},{"c":95.45,"h":95.72,"l":94.94,"n":9514,"o":95.61,"t":"2024-10-24T04:00:00Z","v":480295,"vw":95.414198},{"c":95.42,"h":96.33,"l":95.11,"n":9135,"o":96.09,"t":"2024-10-25T04:00:00Z","v":442928,"vw":95.526812},{"c":96.09,"h":96.88,"l":95.9282,"n":14016,"o":96.27,"t":"2024-10-28T04:00:00Z","v":1224015,"vw":96.354741},{"c":95.72,"h":96.115,"l":94.54,"n":15040,"o":95.25,"t":"2024-10-29T04:00:00Z","v":1016943,"vw":95.600316},{"c":93.89,"h":96.7,"l":89.11,"n":28143,"o":89.11,"t":"2024-10-30T04:00:00Z","v":2140528,"vw":94.536594},{"c":93.55,"h":95.37,"l":92.97,"n":26841,"o":93.69,"t":"2024-10-31T04:00:00Z","v":2122474,"vw":93.828013},{"c":94.31,"h":95.525,"l":94.02,"n":20358,"o":94.02,"t":"2024-11-01T04:00:00Z","v":1264168,"vw":94.744343},{"c":93.94,"h":95.84,"l":93.9,"n":16193,"o":94.55,"t":"2024-11-04T05:00:00Z","v":1127270,"vw":94.729243},{"c":95.66,"h":96.17,"l":93.37,"n":13717,"o":93.47,"t":"2024-11-05T05:00:00Z","v":1762739,"vw":95.474512},{"c":99,"h":99.02,"l":95.77,"n":20126,"o":98.1,"t":"2024-11-06T05:00:00Z","v":1691519,"vw":97.97668},{"c":97.69,"h":99.68,"l":97.5023,"n":13452,"o":99,"t":"2024-11-07T05:00:00Z","v":1140854,"vw":98.269391},{"c":97.52,"h":98.53,"l":96.38,"n":11353,"o":96.64,"t":"2024-11-08T05:00:00Z","v":861910,"vw":97.771674},{"c":97.59,"h":98.87,"l":97.4,"n":11278,"o":98.62,"t":"2024-11-11T05:00:00Z","v":729405,"vw":97.834805},{"c":95.41,"h":97.84,"l":95.3,"n":13140,"o":97.69,"t":"2024-11-12T05:00:00Z","v":983099,"vw":95.742226},{"c":94.6,"h":95.8525,"l":94.56,"n":17983,"o":94.93,"t":"2024-11-13T05:00:00Z","v":1489089,"vw":94.916486},{"c":95.13,"h":95.3984,"l":94.66,"n":16134,"o":94.86,"t":"2024-11-14T05:00:00Z","v":1231341,"vw":95.031038},{"c":95.27,"h":95.31,"l":94.43,"n":13593,"o":95,"t":"2024-11-15T05:00:00Z","v":984245,"vw":94.959688},{"c":94.94,"h":95.78,"l":94.645,"n":14654,"o":95,"t":"2024-11-18T05:00:00Z","v":1109174,"vw":95.162256},{"c":95.73,"h":95.75,"l":93.55,"n":11923,"o":93.73,"t":"2024-11-19T05:00:00Z","v":853379,"vw":95.241409},{"c":95.25,"h":96.36,"l":94.86,"n":10398,"o":96.14,"t":"2024-11-20T05:00:00Z","v":1048858,"vw":95.232713},{"c":97.72,"h":98.27,"l":95.09,"n":12612,"o":96,"t":"2024-11-21T05:00:00Z","v":1354362,"vw":97.399599},{"c":98.03,"h":98.74,"l":97.675,"n":10346,"o":97.93,"t":"2024-11-22T05:00:00Z","v":680652,"vw":98.138498},{"c":99.69,"h":99.72,"l":97.73,"n":14236,"o":98.71,"t":"2024-11-25T05:00:00Z","v":1840424,"vw":99.355693},{"c":100.3,"h":100.81,"l":98.39,"n":12387,"o":99.05,"t":"2024-11-26T05:00:00Z","v":1002729,"vw":100.078947},{"c":99.09,"h":100.68,"l":98.14,"n":12544,"o":100.32,"t":"2024-11-27T05:00:00Z","v":851170,"vw":99.103672},{"c":99.36,"h":99.65,"l":98.73,"n":5714,"o":99.3,"t":"2024-11-29T05:00:00Z","v":481840,"vw":99.245284},{"c":98.38,"h":99.72,"l":98.15,"n":12894,"o":99.48,"t":"2024-12-02T05:00:00Z","v":1058022,"vw":98.706059},{"c":97.14,"h":99.03,"l":97.13,"n":10410,"o":98.9,"t":"2024-12-03T05:00:00Z","v":963355,"vw":97.502392},{"c":98.6,"h":98.73,"l":96.5,"n":10299,"o":96.53,"t":"2024-12-04T05:00:00Z","v":764532,"vw":98.302862},{"c":96.25,"h":98.75,"l":96.07,"n":10581,"o":98.69,"t":"2024-12-05T05:00:00Z","v":824642,"vw":96.647039},{"c":95.91,"h":97.29,"l":95.255,"n":11259,"o":96.87,"t":"2024-12-06T05:00:00Z","v":802956,"vw":95.991525},{"c":95.27,"h":96.78,"l":95,"n":11605,"o":95.89,"t":"2024-12-09T05:00:00Z","v":719025,"vw":95.610844},{"c":96.31,"h":97.12,"l":94.57,"n":13190,"o":94.8,"t":"2024-12-10T05:00:00Z","v":1083995,"vw":95.893211},{"c":96.31,"h":97.33,"l":95.77,"n":10890,"o":96.76,"t":"2024-12-11T05:00:00Z","v":656885,"vw":96.305772},{"c":95,"h":97.15,"l":94.94,"n":12218,"o":96.84,"t":"2024-12-12T05:00:00Z","v":721020,"vw":95.260068},{"c":95.66,"h":95.96,"l":94.76,"n":12643,"o":94.99,"t":"2024-12-13T05:00:00Z","v":1110350,"vw":95.326724},{"c":97.3,"h":97.56,"l":95.28,"n":18711,"o":95.37,"t":"2024-12-16T05:00:00Z","v":1580599,"vw":96.974817},{"c":95.11,"h":97.92,"l":95,"n":13015,"o":97,"t":"2024-12-17T05:00:00Z","v":1058228,"vw":95.986657},{"c":91.85,"h":95.59,"l":91.7,"n":14847,"o":94.98,"t":"2024-12-18T05:00:00Z","v":1203790,"vw":93.898587},{"c":93.08,"h":94.405,"l":92.41,"n":21879,"o":93.16,"t":"2024-12-19T05:00:00Z","v":1572224,"vw":93.444221},{"c":94.53,"h":95.55,"l":92.01,"n":17787,"o":92.23,"t":"2024-12-20T05:00:00Z","v":1557734,"vw":94.738381},{"c":95.05,"h":95.83,"l":94.25,"n":15842,"o":94.25,"t":"2024-12-23T05:00:00Z","v":1057675,"vw":95.154852},{"c":95.67,"h":95.75,"l":95,"n":4325,"o":95.42,"t":"2024-12-24T05:00:00Z","v":184400,"vw":95.433617},{"c":95.47,"h":95.8077,"l":95.04,"n":6347,"o":95.26,"t":"2024-12-26T05:00:00Z","v":296017,"vw":95.486785},{"c":95.49,"h":95.86,"l":94.875,"n":8509,"o":95.08,"t":"2024-12-27T05:00:00Z","v":548368,"vw":95.227736},{"c":95.52,"h":96.06,"l":93.34,"n":9197,"o":94.34,"t":"2024-12-30T05:00:00Z","v":580766,"vw":95.242641},{"c":95.7,"h":97.02,"l":95.61,"n":8927,"o":95.61,"t":"2024-12-31T05:00:00Z","v":594503,"vw":96.057095},{"c":96.37,"h":96.97,"l":95.66,"n":10066,"o":96.05,"t":"2025-01-02T05:00:00Z","v":501814,"vw":96.341742},{"c":95.93,"h":97.13,"l":95.18,"n":10935,"o":96.79,"t":"2025-01-03T05:00:00Z","v":590742,"vw":95.962762},{"c":95.16,"h":96.79,"l":94.99,"n":12662,"o":96.55,"t":"2025-01-06T05:00:00Z","v":725008,"vw":95.560073},{"c":95.17,"h":95.8399,"l":94.5,"n":15863,"o":95.37,"t":"2025-01-07T05:00:00Z","v":1143390,"vw":95.06959},{"c":96.15,"h":96.22,"l":94.52,"n":10916,"o":94.74,"t":"2025-01-08T05:00:00Z","v":791662,"vw":95.678336},{"c":94.11,"h":95.71,"l":93.79,"n":16688,"o":94.81,"t":"2025-01-10T05:00:00Z","v":1257792,"vw":94.304472},{"c":94.7,"h":94.95,"l":93.04,"n":15674,"o":93.29,"t":"2025-01-13T05:00:00Z","v":954474,"vw":94.333779},{"c":95.81,"h":96.52,"l":95,"n":11728,"o":95.69,"t":"2025-01-14T05:00:00Z","v":683227,"vw":95.826286},{"c":96.75,"h":97.105,"l":95.68,"n":17663,"o":96,"t":"2025-01-15T05:00:00Z","v":1154423,"vw":96.516911},{"c":95.81,"h":97.69,"l":95.54,"n":11913,"o":96.96,"t":"2025-01-16T05:00:00Z","v":733416,"vw":96.03087},{"c":95.7,"h":96.97,"l":95.48,"n":9345,"o":95.98,"t":"2025-01-17T05:00:00Z","v":697746,"vw":96.020479},{"c":95.53,"h":96.825,"l":94.885,"n":17568,"o":95.86,"t":"2025-01-21T05:00:00Z","v":1353281,"vw":95.409331},{"c":94.89,"h":95.53,"l":94.64,"n":20309,"o":95.39,"t":"2025-01-22T05:00:00Z","v":1439287,"vw":95.004865},{"c":95.28,"h":95.88,"l":94.88,"n":21216,"o":95.37,"t":"2025-01-23T05:00:00Z","v":1667057,"vw":95.283343},{"c":94.99,"h":95.87,"l":94.94,"n":11068,"o":95.28,"t":"2025-01-24T05:00:00Z","v":685345,"vw":95.160819},{"c":95.63,"h":95.91,"l":94.32,"n":12125,"o":94.48,"t":"2025-01-27T05:00:00Z","v":935671,"vw":95.39905},{"c":95.28,"h":96.43,"l":95,"n":12944,"o":95.87,"t":"2025-01-28T05:00:00Z","v":792350,"vw":95.410041},{"c":95.82,"h":96.6,"l":95.01,"n":13047,"o":95.12,"t":"2025-01-29T05:00:00Z","v":903298,"vw":95.920501},{"c":95.4,"h":97.05,"l":95.02,"n":14125,"o":96.5,"t":"2025-01-30T05:00:00Z","v":889555,"vw":95.662961},{"c":95.6,"h":96.53,"l":94.99,"n":14620,"o":95.42,"t":"2025-01-31T05:00:00Z","v":1436169,"vw":95.723921},{"c":95.02,"h":96.25,"l":93.31,"n":14810,"o":93.32,"t":"2025-02-03T05:00:00Z","v":954466,"vw":95.112495},{"c":94.74,"h":95.675,"l":94.04,"n":16398,"o":94.8,"t":"2025-02-04T05:00:00Z","v":2081963,"vw":94.771726},{"c":96.55,"h":96.85,"l":94.66,"n":14750,"o":95.14,"t":"2025-02-05T05:00:00Z","v":944817,"vw":96.024737},{"c":97.35,"h":97.89,"l":96.46,"n":14034,"o":97,"t":"2025-02-06T05:00:00Z","v":969806,"vw":97.178878},{"c":97.75,"h":98.2,"l":96.55,"n":12163,"o":97.37,"t":"2025-02-07T05:00:00Z","v":777543,"vw":97.57512},{"c":96.83,"h":98,"l":96.67,"n":11681,"o":98,"t":"2025-02-10T05:00:00Z","v":1469479,"vw":97.037385},{"c":97.72,"h":97.85,"l":96.33,"n":9026,"o":96.67,"t":"2025-02-11T05:00:00Z","v":786514,"vw":97.430927},{"c":99.07,"h":99.52,"l":97,"n":14749,"o":97,"t":"2025-02-12T05:00:00Z","v":1171736,"vw":98.849734},{"c":99.02,"h":100.0889,"l":98.01,"n":12504,"o":99.1,"t":"2025-02-13T05:00:00Z","v":1078657,"vw":98.872314},{"c":100.7,"h":100.77,"l":99.03,"n":13731,"o":99.64,"t":"2025-02-14T05:00:00Z","v":1089598,"vw":100.465384},{"c":103.08,"h":104.1,"l":100.88,"n":28751,"o":101.22,"t":"2025-02-18T05:00:00Z","v":2729820,"vw":102.889567},{"c":105.44,"h":105.78,"l":102.94,"n":24349,"o":102.94,"t":"2025-02-19T05:00:00Z","v":1813316,"vw":104.945786},{"c":105.78,"h":107.36,"l":104.68,"n":24412,"o":105.91,"t":"2025-02-20T05:00:00Z","v":1742431,"vw":105.636803},{"c":101.67,"h":105.9,"l":100.25,"n":29426,"o":105.7,"t":"2025-02-21T05:00:00Z","v":1998039,"vw":102.634379},{"c":101.58,"h":102.89,"l":101.33,"n":16630,"o":102.54,"t":"2025-02-24T05:00:00Z","v":1431613,"vw":101.907024},{"c":101.5,"h":103.01,"l":100.36,"n":26269,"o":100.56,"t":"2025-02-25T05:00:00Z","v":2027145,"vw":101.555242},{"c":102.34,"h":105.255,"l":100.05,"n":38531,"o":105,"t":"2025-02-26T05:00:00Z","v":3551059,"vw":102.700169},{"c":102.54,"h":103.8655,"l":101.47,"n":22312,"o":101.95,"t":"2025-02-27T05:00:00Z","v":1276563,"vw":102.757555},{"c":103.1,"h":103.27,"l":100.415,"n":25225,"o":102.64,"t":"2025-02-28T05:00:00Z","v":2642028,"vw":102.173653},{"c":101,"h":104.725,"l":100.61,"n":23562,"o":103.83,"t":"2025-03-03T05:00:00Z","v":1705627,"vw":101.591985},{"c":98.48,"h":99.98,"l":97.03,"n":36433,"o":99.53,"t":"2025-03-04T05:00:00Z","v":2435961,"vw":98.68124},{"c":101.98,"h":102.55,"l":99.295,"n":27052,"o":99.56,"t":"2025-03-05T05:00:00Z","v":2137835,"vw":101.362936},{"c":101.2,"h":102.09,"l":100.55,"n":25070,"o":101.34,"t":"2025-03-06T05:00:00Z","v":1808576,"vw":101.195747},{"c":99.86,"h":101.65,"l":97.7,"n":30015,"o":100.76,"t":"2025-03-07T05:00:00Z","v":2475621,"vw":99.586959},{"c":95.26,"h":98.125,"l":94.57,"n":33184,"o":97.56,"t":"2025-03-10T04:00:00Z","v":2443330,"vw":96.221272},{"c":97.4,"h":98.59,"l":93.5,"n":29387,"o":94.42,"t":"2025-03-11T04:00:00Z","v":2404696,"vw":96.858628},{"c":97.11,"h":99.81,"l":96.88,"n":27631,"o":98.82,"t":"2025-03-12T04:00:00Z","v":2231054,"vw":97.969953},{"c":99.07,"h":99.08,"l":96.1,"n":33455,"o":96.825,"t":"2025-03-13T04:00:00Z","v":2454876,"vw":98.246012},{"c":101.33,"h":101.44,"l":98.47,"n":20763,"o":99.36,"t":"2025-03-14T04:00:00Z","v":1379210,"vw":100.813395},{"c":102.6,"h":102.72,"l":100.94,"n":14520,"o":100.94,"t":"2025-03-17T04:00:00Z","v":787176,"vw":102.187569},{"c":103.04,"h":103.39,"l":101.84,"n":13786,"o":102.42,"t":"2025-03-18T04:00:00Z","v":824911,"vw":102.788425},{"c":104.35,"h":104.43,"l":102.67,"n":20153,"o":102.97,"t":"2025-03-19T04:00:00Z","v":1389650,"vw":103.961937},{"c":104.6,"h":105.03,"l":103.66,"n":15002,"o":104.01,"t":"2025-03-20T04:00:00Z","v":937679,"vw":104.419406},{"c":102.21,"h":103.785,"l":101.78,"n":22216,"o":103.58,"t":"2025-03-21T04:00:00Z","v":1475060,"vw":102.344713},{"c":103.63,"h":103.63,"l":102.45,"n":20359,"o":103.25,"t":"2025-03-24T04:00:00Z","v":1684083,"vw":103.109924},{"c":102.94,"h":104.09,"l":102.16,"n":14171,"o":104.01,"t":"2025-03-25T04:00:00Z","v":900204,"vw":103.056958},{"c":103.32,"h":104.69,"l":102.5375,"n":15832,"o":103.44,"t":"2025-03-26T04:00:00Z","v":977043,"vw":103.103716},{"c":102.76,"h":103.19,"l":101.72,"n":14761,"o":102.5,"t":"2025-03-27T04:00:00Z","v":841396,"vw":102.730623},{"c":102.16,"h":102.86,"l":101.52,"n":21879,"o":102.22,"t":"2025-03-28T04:00:00Z","v":1457351,"vw":102.115002},{"c":102.17,"h":103.09,"l":100.05,"n":20980,"o":100.86,"t":"2025-03-31T04:00:00Z","v":2175400,"vw":101.973851},{"c":102.34,"h":102.83,"l":101,"n":21000,"o":102.6,"t":"2025-04-01T04:00:00Z","v":1507984,"vw":102.161702},{"c":103.96,"h":104.75,"l":101.25,"n":17453,"o":101.25,"t":"2025-04-02T04:00:00Z","v":1128102,"vw":103.72637},{"c":98.65,"h":101.48,"l":98.65,"n":32702,"o":99.78,"t":"2025-04-03T04:00:00Z","v":2466914,"vw":99.91914},{"c":89.41,"h":96.26,"l":89.15,"n":51174,"o":95.27,"t":"2025-04-04T04:00:00Z","v":4195449,"vw":91.363041},{"c":89.42,"h":92.23,"l":85.57,"n":39411,"o":86.72,"t":"2025-04-07T04:00:00Z","v":3489021,"vw":89.383868},{"c":88.97,"h":94.62,"l":87.94,"n":36390,"o":91.86,"t":"2025-04-08T04:00:00Z","v":2495533,"vw":91.319417},{"c":95.32,"h":96.6,"l":87.38,"n":46466,"o":88.02,"t":"2025-04-09T04:00:00Z","v":3940829,"vw":92.757754},{"c":90.37,"h":94.5,"l":88.41,"n":44805,"o":94.04,"t":"2025-04-10T04:00:00Z","v":3263939,"vw":90.992261},{"c":91.98,"h":92.72,"l":89.41,"n":30775,"o":90.14,"t":"2025-04-11T04:00:00Z","v":2218473,"vw":91.668926},{"c":95.75,"h":96.21,"l":93,"n":30760,"o":93.7,"t":"2025-04-14T04:00:00Z","v":2532007,"vw":95.322924},{"c":96.72,"h":98.03,"l":95.94,"n":20266,"o":95.97,"t":"2025-04-15T04:00:00Z","v":1472137,"vw":96.952318},{"c":95.13,"h":97.03,"l":94.25,"n":27623,"o":96.51,"t":"2025-04-16T04:00:00Z","v":3012012,"vw":95.69356},{"c":97.35,"h":98.86,"l":94.65,"n":29816,"o":94.99,"t":"2025-04-17T04:00:00Z","v":2687522,"vw":97.014144},{"c":94.5,"h":97.29,"l":93.28,"n":17151,"o":96.6,"t":"2025-04-21T04:00:00Z","v":1172509,"vw":94.436383},{"c":97,"h":97.17,"l":95.04,"n":24253,"o":96.21,"t":"2025-04-22T04:00:00Z","v":1866907,"vw":96.328356},{"c":100,"h":101.57,"l":98.74,"n":25146,"o":100,"t":"2025-04-23T04:00:00Z","v":2396843,"vw":100.055255},{"c":102.17,"h":102.23,"l":99.04,"n":21265,"o":99.24,"t":"2025-04-24T04:00:00Z","v":1326779,"vw":101.704744},{"c":103.3,"h":103.47,"l":101.86,"n":16735,"o":102.11,"t":"2025-04-25T04:00:00Z","v":993151,"vw":102.897759},{"c":104.02,"h":104.53,"l":103.07,"n":22966,"o":103.81,"t":"2025-04-28T04:00:00Z","v":2443090,"vw":103.746862},{"c":105.74,"h":105.81,"l":103.59,"n":18397,"o":103.59,"t":"2025-04-29T04:00:00Z","v":1276756,"vw":105.346459},{"c":106,"h":108.49,"l":103.53,"n":30760,"o":108.13,"t":"2025-04-30T04:00:00Z","v":2416439,"vw":106.168201},{"c":105.89,"h":106.91,"l":105.27,"n":25550,"o":106,"t":"2025-05-01T04:00:00Z","v":1850661,"vw":105.89947},{"c":106.75,"h":107.82,"l":105.99,"n":25632,"o":106.65,"t":"2025-05-02T04:00:00Z","v":1673523,"vw":106.870812},{"c":107.63,"h":108.37,"l":106.01,"n":13416,"o":106.67,"t":"2025-05-05T04:00:00Z","v":756300,"vw":107.715754},{"c":107.72,"h":108.79,"l":106.515,"n":17474,"o":106.98,"t":"2025-05-06T04:00:00Z","v":1152181,"vw":107.767831},{"c":107.94,"h":109,"l":107.27,"n":22370,"o":108.22,"t":"2025-05-07T04:00:00Z","v":1515018,"vw":108.157255},{"c":108.44,"h":109.05,"l":107.502,"n":20631,"o":109.05,"t":"2025-05-08T04:00:00Z","v":1313994,"vw":108.22714},{"c":109.57,"h":109.59,"l":108.085,"n":19043,"o":109.53,"t":"2025-05-09T04:00:00Z","v":1865435,"vw":108.896166},{"c":111.34,"h":112,"l":110.16,"n":22981,"o":111.71,"t":"2025-05-12T04:00:00Z","v":1472028,"vw":111.2946},{"c":112.09,"h":113.095,"l":110.56,"n":24545,"o":111.88,"t":"2025-05-13T04:00:00Z","v":1637788,"vw":112.388422},{"c":112.72,"h":112.75,"l":111.5473,"n":17529,"o":112,"t":"2025-05-14T04:00:00Z","v":1362214,"vw":112.409676},{"c":113.59,"h":114.33,"l":111.99,"n":20171,"o":111.99,"t":"2025-05-15T04:00:00Z","v":1289146,"vw":113.6581},{"c":113.07,"h":113.79,"l":112.38,"n":22562,"o":113,"t":"2025-05-16T04:00:00Z","v":1696339,"vw":113.193321},{"c":113.81,"h":113.97,"l":111.78,"n":19678,"o":113,"t":"2025-05-19T04:00:00Z","v":1177941,"vw":113.463718},{"c":113.18,"h":114.42,"l":112.9,"n":11958,"o":113.19,"t":"2025-05-20T04:00:00Z","v":1180891,"vw":113.359241},{"c":112.36,"h":113.64,"l":111.65,"n":17416,"o":112.65,"t":"2025-05-21T04:00:00Z","v":1201897,"vw":112.336778},{"c":112.09,"h":112.635,"l":111.3901,"n":17266,"o":111.85,"t":"2025-05-22T04:00:00Z","v":931210,"vw":112.175586},{"c":112.73,"h":112.94,"l":110.16,"n":15993,"o":110.29,"t":"2025-05-23T04:00:00Z","v":1119906,"vw":112.455076},{"c":114.39,"h":114.39,"l":112.63,"n":17713,"o":113.26,"t":"2025-05-27T04:00:00Z","v":1102854,"vw":113.875562},{"c":113.56,"h":114.55,"l":113.43,"n":11068,"o":114,"t":"2025-05-28T04:00:00Z","v":685721,"vw":113.880857},{"c":114.78,"h":115.17,"l":113.61,"n":14243,"o":114.22,"t":"2025-05-29T04:00:00Z","v":953853,"vw":114.687429},{"c":115.73,"h":115.975,"l":114,"n":19507,"o":114.41,"t":"2025-05-30T04:00:00Z","v":3140173,"vw":115.623357},{"c":115.81,"h":115.85,"l":114.005,"n":15997,"o":115.13,"t":"2025-06-02T04:00:00Z","v":1331657,"vw":115.242442},{"c":115.67,"h":116.04,"l":114.6,"n":18067,"o":115.72,"t":"2025-06-03T04:00:00Z","v":1503522,"vw":115.38949},{"c":114.65,"h":116.28,"l":114.48,"n":15627,"o":115.88,"t":"2025-06-04T04:00:00Z","v":1236992,"vw":115.298746},{"c":115.86,"h":116.1,"l":114.65,"n":11740,"o":114.65,"t":"2025-06-05T04:00:00Z","v":793399,"vw":115.617912},{"c":116.85,"h":117.41,"l":115.95,"n":12001,"o":116.56,"t":"2025-06-06T04:00:00Z","v":1009457,"vw":116.675191},{"c":115.95,"h":117.87,"l":115.83,"n":13779,"o":117.43,"t":"2025-06-09T04:00:00Z","v":868930,"vw":116.589999},{"c":115.32,"h":116.61,"l":114.67,"n":14669,"o":115.9,"t":"2025-06-10T04:00:00Z","v":865806,"vw":115.363157},{"c":117.12,"h":118.07,"l":116,"n":29266,"o":116,"t":"2025-06-11T04:00:00Z","v":2289598,"vw":117.319338},{"c":116.25,"h":116.81,"l":115.76,"n":12744,"o":116.15,"t":"2025-06-12T04:00:00Z","v":1082035,"vw":116.290559},{"c":115.84,"h":116.603,"l":114.77,"n":15172,"o":114.84,"t":"2025-06-13T04:00:00Z","v":1268077,"vw":115.58328},{"c":115.86,"h":116.5,"l":115.54,"n":15562,"o":116.19,"t":"2025-06-16T04:00:00Z","v":865088,"vw":115.903036},{"c":115.02,"h":116.42,"l":115.02,"n":14982,"o":115.43,"t":"2025-06-17T04:00:00Z","v":916326,"vw":115.287678},{"c":114.9,"h":116.17,"l":114.68,"n":14947,"o":115.3,"t":"2025-06-18T04:00:00Z","v":1149700,"vw":115.213203},{"c":115.35,"h":115.91,"l":114.91,"n":13811,"o":115.59,"t":"2025-06-20T04:00:00Z","v":1526371,"vw":115.340615},{"c":115.1,"h":115.18,"l":112.955,"n":14691,"o":114.66,"t":"2025-06-23T04:00:00Z","v":849652,"vw":114.579867},{"c":116.01,"h":116.5,"l":115.61,"n":18997,"o":116.23,"t":"2025-06-24T04:00:00Z","v":1072954,"vw":115.987566},{"c":114.65,"h":116,"l":114.55,"n":12225,"o":115.93,"t":"2025-06-25T04:00:00Z","v":664158,"vw":114.934582},{"c":115.73,"h":116.34,"l":114.945,"n":11394,"o":115.38,"t":"2025-06-26T04:00:00Z","v":665123,"vw":115.727651},{"c":117.24,"h":118,"l":115.72,"n":16704,"o":115.97,"t":"2025-06-27T04:00:00Z","v":1112681,"vw":117.365262},{"c":117,"h":118,"l":116.72,"n":19755,"o":117.68,"t":"2025-06-30T04:00:00Z","v":1542749,"vw":117.127028},{"c":115.58,"h":117.37,"l":114.77,"n":21510,"o":116.92,"t":"2025-07-01T04:00:00Z","v":1246420,"vw":115.560478},{"c":115.05,"h":116.28,"l":114.41,"n":19573,"o":115.45,"t":"2025-07-02T04:00:00Z","v":1303608,"vw":115.222477},{"c":115.89,"h":117.42,"l":115.03,"n":14476,"o":117.42,"t":"2025-07-03T04:00:00Z","v":912170,"vw":116.034824},{"c":116.41,"h":117.77,"l":115.67,"n":20803,"o":116.25,"t":"2025-07-07T04:00:00Z","v":1380803,"vw":116.635383},{"c":115.14,"h":117.09,"l":114.45,"n":17352,"o":116.57,"t":"2025-07-08T04:00:00Z","v":894159,"vw":115.26743},{"c":114.05,"h":115.4,"l":113.86,"n":14578,"o":115.09,"t":"2025-07-09T04:00:00Z","v":1038539,"vw":114.176164},{"c":114.75,"h":115.46,"l":114.06,"n":20800,"o":114.09,"t":"2025-07-10T04:00:00Z","v":1435543,"vw":114.901849},{"c":114.52,"h":114.86,"l":113.8,"n":13542,"o":114.22,"t":"2025-07-11T04:00:00Z","v":837918,"vw":114.469069},{"c":115.3,"h":115.65,"l":114.07,"n":16710,"o":114.52,"t":"2025-07-14T04:00:00Z","v":1400862,"vw":115.162653},{"c":114.55,"h":116.07,"l":114.4435,"n":15108,"o":115.88,"t":"2025-07-15T04:00:00Z","v":879872,"vw":114.974054},{"c":114.6,"h":115.26,"l":113.82,"n":15911,"o":114.63,"t":"2025-07-16T04:00:00Z","v":968955,"vw":114.543693},{"c":113.8,"h":114.52,"l":112.85,"n":21845,"o":114,"t":"2025-07-17T04:00:00Z","v":1436674,"vw":113.50123},{"c":112.09,"h":113.88,"l":111.545,"n":20079,"o":113.17,"t":"2025-07-18T04:00:00Z","v":1133324,"vw":112.179048},{"c":111.81,"h":112.97,"l":111.61,"n":16278,"o":112.53,"t":"2025-07-21T04:00:00Z","v":935272,"vw":112.192008},{"c":112.07,"h":112.42,"l":110.88,"n":20194,"o":111.67,"t":"2025-07-22T04:00:00Z","v":1065570,"vw":112.075146},{"c":113,"h":113.53,"l":111.59,"n":17703,"o":112.16,"t":"2025-07-23T04:00:00Z","v":1271123,"vw":112.727167},{"c":112.01,"h":113.54,"l":111.99,"n":16307,"o":113.08,"t":"2025-07-24T04:00:00Z","v":953529,"vw":112.587064},{"c":112.18,"h":112.41,"l":111.82,"n":11430,"o":112.29,"t":"2025-07-25T04:00:00Z","v":614774,"vw":112.123097},{"c":111.85,"h":111.92,"l":111.125,"n":15930,"o":111.7,"t":"2025-07-28T04:00:00Z","v":753754,"vw":111.686955},{"c":112.68,"h":113.775,"l":112.58,"n":27376,"o":112.72,"t":"2025-07-29T04:00:00Z","v":1514112,"vw":112.957494},{"c":109.05,"h":113.045,"l":107.26,"n":45302,"o":112.51,"t":"2025-07-30T04:00:00Z","v":2894297,"vw":108.734349},{"c":107.25,"h":109.57,"l":107.05,"n":40222,"o":109.57,"t":"2025-07-31T04:00:00Z","v":3086985,"vw":107.704917},{"c":108.37,"h":108.9,"l":105.65,"n":37258,"o":106.79,"t":"2025-08-01T04:00:00Z","v":1952537,"vw":107.892081},{"c":109.36,"h":109.8,"l":108.695,"n":18089,"o":109.08,"t":"2025-08-04T04:00:00Z","v":1852652,"vw":109.274845},{"c":108.1,"h":110.09,"l":107.5,"n":18183,"o":109.43,"t":"2025-08-05T04:00:00Z","v":1147099,"vw":108.214412},{"c":108.81,"h":109.14,"l":108,"n":17686,"o":109.06,"t":"2025-08-06T04:00:00Z","v":1382147,"vw":108.775847},{"c":109.16,"h":109.715,"l":108.695,"n":15880,"o":109.62,"t":"2025-08-07T04:00:00Z","v":1267559,"vw":109.273042},{"c":110.24,"h":110.75,"l":109.21,"n":19829,"o":109.71,"t":"2025-08-08T04:00:00Z","v":1477962,"vw":110.179563},{"c":110.37,"h":111.07,"l":109.865,"n":17062,"o":110.13,"t":"2025-08-11T04:00:00Z","v":1142225,"vw":110.456559},{"c":113.77,"h":113.895,"l":110.67,"n":22372,"o":110.94,"t":"2025-08-12T04:00:00Z","v":1182371,"vw":113.282788},{"c":113.76,"h":114.1,"l":112.36,"n":23537,"o":113.82,"t":"2025-08-13T04:00:00Z","v":1662501,"vw":113.417973},{"c":112.74,"h":113.73,"l":112.0537,"n":18142,"o":113.39,"t":"2025-08-14T04:00:00Z","v":1232789,"vw":112.747325},{"c":113.08,"h":113.09,"l":112.1,"n":15652,"o":112.7,"t":"2025-08-15T04:00:00Z","v":1223823,"vw":112.828852},{"c":114.53,"h":114.68,"l":112.93,"n":24538,"o":113.3,"t":"2025-08-18T04:00:00Z","v":1751502,"vw":114.149893},{"c":115.19,"h":115.38,"l":114.21,"n":22150,"o":114.36,"t":"2025-08-19T04:00:00Z","v":1493925,"vw":114.909832},{"c":115.73,"h":115.88,"l":114.305,"n":22695,"o":115,"t":"2025-08-20T04:00:00Z","v":1614521,"vw":115.441341},{"c":118.04,"h":118.17,"l":115.0301,"n":30299,"o":115.58,"t":"2025-08-21T04:00:00Z","v":1948271,"vw":117.482727},{"c":119.44,"h":120.48,"l":118.74,"n":27436,"o":118.87,"t":"2025-08-22T04:00:00Z","v":2276558,"vw":119.819367},{"c":120.5,"h":120.55,"l":119.02,"n":24162,"o":119.34,"t":"2025-08-25T04:00:00Z","v":1893608,"vw":119.958999},{"c":123.69,"h":123.76,"l":119.79,"n":35210,"o":120.09,"t":"2025-08-26T04:00:00Z","v":4057279,"vw":123.026431},{"c":122.93,"h":123.79,"l":121.5,"n":29404,"o":122.33,"t":"2025-08-27T04:00:00Z","v":2117183,"vw":122.740058},{"c":123.8,"h":124.23,"l":122.625,"n":25300,"o":123.46,"t":"2025-08-28T04:00:00Z","v":2266135,"vw":123.757054},{"c":123.5,"h":124.48,"l":123.24,"n":26942,"o":123.79,"t":"2025-08-29T04:00:00Z","v":1752529,"vw":123.750866},{"c":124.42,"h":124.73,"l":121.64,"n":34337,"o":122.57,"t":"2025-09-02T04:00:00Z","v":3100534,"vw":124.063986},{"c":124.28,"h":125.08,"l":123.485,"n":24730,"o":124.44,"t":"2025-09-03T04:00:00Z","v":1941296,"vw":124.064088},{"c":122.6,"h":125.45,"l":122.005,"n":26171,"o":124.6,"t":"2025-09-04T04:00:00Z","v":2683093,"vw":123.495385},{"c":123.53,"h":123.81,"l":121,"n":20615,"o":122.73,"t":"2025-09-05T04:00:00Z","v":1479941,"vw":122.848797},{"c":123,"h":124.01,"l":121.07,"n":29515,"o":123.39,"t":"2025-09-08T04:00:00Z","v":2412776,"vw":123.252098},{"c":121.39,"h":122.915,"l":121.275,"n":18361,"o":122.84,"t":"2025-09-09T04:00:00Z","v":1504625,"vw":121.832784},{"c":121.43,"h":122.275,"l":120.165,"n":17361,"o":121.42,"t":"2025-09-10T04:00:00Z","v":1150493,"vw":121.17651},{"c":124.14,"h":124.15,"l":121.33,"n":23637,"o":121.82,"t":"2025-09-11T04:00:00Z","v":1583288,"vw":123.060524},{"c":122.27,"h":124.11,"l":122.06,"n":17678,"o":123.77,"t":"2025-09-12T04:00:00Z","v":1073901,"vw":122.822595},{"c":120.12,"h":122.99,"l":119.98,"n":19029,"o":122.26,"t":"2025-09-15T04:00:00Z","v":1069117,"vw":120.539516},{"c":120.17,"h":120.405,"l":119.24,"n":21304,"o":120.33,"t":"2025-09-16T04:00:00Z","v":1243260,"vw":119.935926},{"c":120.88,"h":121.61,"l":119.94,"n":18149,"o":120.17,"t":"2025-09-17T04:00:00Z","v":970240,"vw":120.860016},{"c":121.24,"h":121.66,"l":120.1,"n":17988,"o":120.67,"t":"2025-09-18T04:00:00Z","v":1034591,"vw":121.121231},{"c":120.21,"h":121.39,"l":119.69,"n":18087,"o":121.39,"t":"2025-09-19T04:00:00Z","v":1286249,"vw":120.231507},{"c":122.36,"h":122.43,"l":120.06,"n":14368,"o":120.06,"t":"2025-09-22T04:00:00Z","v":825550,"vw":121.80921},{"c":122.29,"h":123.26,"l":121.58,"n":14734,"o":122.76,"t":"2025-09-23T04:00:00Z","v":1241891,"vw":122.277849},{"c":120.71,"h":122.58,"l":120.63,"n":17233,"o":122.27,"t":"2025-09-24T04:00:00Z","v":1207621,"vw":121.164335},{"c":122.3,"h":122.59,"l":118.93,"n":17932,"o":120.46,"t":"2025-09-25T04:00:00Z","v":2207914,"vw":121.711877},{"c":123.13,"h":123.68,"l":122.67,"n":14376,"o":123,"t":"2025-09-26T04:00:00Z","v":694742,"vw":123.250951},{"c":121.47,"h":123.6,"l":121.11,"n":18410,"o":123.4,"t":"2025-09-29T04:00:00Z","v":936527,"vw":121.758072},{"c":121,"h":122.82,"l":120.85,"n":21305,"o":121.61,"t":"2025-09-30T04:00:00Z","v":1474946,"vw":121.358836},{"c":122.74,"h":123.54,"l":121.67,"n":20025,"o":123.52,"t":"2025-10-01T04:00:00Z","v":1337420,"vw":122.81567},{"c":124.23,"h":124.25,"l":122.64,"n":19917,"o":122.64,"t":"2025-10-02T04:00:00Z","v":1166043,"vw":123.743432},{"c":125.5,"h":125.93,"l":124.425,"n":18908,"o":124.65,"t":"2025-10-03T04:00:00Z","v":1075525,"vw":125.385754},{"c":125.15,"h":126.27,"l":124.75,"n":16634,"o":125.98,"t":"2025-10-06T04:00:00Z","v":957495,"vw":125.316652},{"c":123.63,"h":125.84,"l":123.5,"n":24711,"o":125.31,"t":"2025-10-07T04:00:00Z","v":1522662,"vw":124.382353},{"c":121.84,"h":124.42,"l":121.78,"n":19943,"o":124.42,"t":"2025-10-08T04:00:00Z","v":1192589,"vw":122.422279},{"c":121.49,"h":122.71,"l":120.9975,"n":19995,"o":122.05,"t":"2025-10-09T04:00:00Z","v":1213602,"vw":121.430275},{"c":120.86,"h":122.88,"l":120.68,"n":19927,"o":121.41,"t":"2025-10-10T04:00:00Z","v":1213048,"vw":121.635658},{"c":122.78,"h":123.27,"l":121,"n":17273,"o":121.48,"t":"2025-10-13T04:00:00Z","v":930649,"vw":122.605587},{"c":123.68,"h":124.17,"l":122.16,"n":18421,"o":122.71,"t":"2025-10-14T04:00:00Z","v":1024349,"vw":123.526926},{"c":121.94,"h":124.42,"l":121.79,"n":16026,"o":123.72,"t":"2025-10-15T04:00:00Z","v":850696,"vw":122.541511},{"c":120.23,"h":122.205,"l":119.85,"n":21665,"o":122.19,"t":"2025-10-16T04:00:00Z","v":1105857,"vw":120.428247},{"c":120.43,"h":121.06,"l":119.65,"n":18491,"o":119.65,"t":"2025-10-17T04:00:00Z","v":916269,"vw":120.407023},{"c":120.99,"h":121.26,"l":119.34,"n":13984,"o":120.05,"t":"2025-10-20T04:00:00Z","v":696146,"vw":120.918354},{"c":119.98,"h":121.13,"l":119.95,"n":16641,"o":120.99,"t":"2025-10-21T04:00:00Z","v":881774,"vw":120.387536},{"c":119.82,"h":120.91,"l":118.96,"n":17641,"o":120,"t":"2025-10-22T04:00:00Z","v":834035,"vw":119.795585},{"c":120.64,"h":121.43,"l":120.04,"n":17273,"o":120.36,"t":"2025-10-23T04:00:00Z","v":998620,"vw":120.757468},{"c":121.9,"h":122.34,"l":121.03,"n":14828,"o":121.35,"t":"2025-10-24T04:00:00Z","v":790384,"vw":121.705662},{"c":121.06,"h":122.66,"l":121,"n":18152,"o":121.74,"t":"2025-10-27T04:00:00Z","v":908050,"vw":121.3855},{"c":121,"h":121.88,"l":119.91,"n":24030,"o":120.75,"t":"2025-10-28T04:00:00Z","v":1341619,"vw":121.136473},{"c":131.63,"h":131.68,"l":125.47,"n":38048,"o":127.5,"t":"2025-10-29T04:00:00Z","v":3182443,"vw":129.791456},{"c":130.38,"h":131.87,"l":129.4375,"n":25850,"o":131.17,"t":"2025-10-30T04:00:00Z","v":2179040,"vw":130.371676},{"c":130.24,"h":131.3,"l":129.42,"n":26122,"o":130.34,"t":"2025-10-31T04:00:00Z","v":1735402,"vw":130.394078},{"c":131,"h":131.53,"l":129.56,"n":20902,"o":130.4,"t":"2025-11-03T05:00:00Z","v":2873578,"vw":130.608438},{"c":130.9,"h":132.43,"l":129.69,"n":24044,"o":130.68,"t":"2025-11-04T05:00:00Z","v":1418463,"vw":131.200027},{"c":133.63,"h":134.56,"l":131.07,"n":24413,"o":131.58,"t":"2025-11-05T05:00:00Z","v":1555484,"vw":133.341982},{"c":132.25,"h":135.01,"l":129.95,"n":25516,"o":134.02,"t":"2025-11-06T05:00:00Z","v":1656444,"vw":133.065599},{"c":132.95,"h":133.1988,"l":131.52,"n":19643,"o":132.17,"t":"2025-11-07T05:00:00Z","v":989827,"vw":132.735875},{"c":136.27,"h":136.41,"l":133.6255,"n":22844,"o":133.93,"t":"2025-11-10T05:00:00Z","v":1343599,"vw":135.569342},{"c":136.17,"h":138.27,"l":136.06,"n":24186,"o":137.43,"t":"2025-11-11T05:00:00Z","v":1491871,"vw":136.900867},{"c":137.67,"h":138.315,"l":135.3401,"n":16614,"o":136.47,"t":"2025-11-12T05:00:00Z","v":1181034,"vw":137.607027},{"c":136.52,"h":138.34,"l":136.09,"n":21008,"o":136.53,"t":"2025-11-13T05:00:00Z","v":1266186,"vw":137.037847},{"c":136.86,"h":137.37,"l":135.2074,"n":15514,"o":136,"t":"2025-11-14T05:00:00Z","v":929495,"vw":136.8284},{"c":132.97,"h":137.26,"l":132.075,"n":21332,"o":137.1,"t":"2025-11-17T05:00:00Z","v":1014300,"vw":133.751667},{"c":132.04,"h":133.56,"l":131.38,"n":19368,"o":132.53,"t":"2025-11-18T05:00:00Z","v":906133,"vw":132.159933},{"c":132.45,"h":133.41,"l":131.49,"n":16471,"o":132.57,"t":"2025-11-19T05:00:00Z","v":1660440,"vw":132.27723},{"c":131.34,"h":134.035,"l":130.745,"n":17206,"o":133.42,"t":"2025-11-20T05:00:00Z","v":1260749,"vw":131.755873},{"c":131.67,"h":132.04,"l":129.85,"n":19813,"o":130.95,"t":"2025-11-21T05:00:00Z","v":1338359,"vw":131.237167},{"c":130.99,"h":131.58,"l":130.12,"n":17765,"o":130.52,"t":"2025-11-24T05:00:00Z","v":2547267,"vw":130.988606},{"c":132.12,"h":132.8,"l":130.16,"n":15689,"o":131.68,"t":"2025-11-25T05:00:00Z","v":1385375,"vw":132.111391},{"c":133.06,"h":133.945,"l":131.61,"n":15135,"o":131.61,"t":"2025-11-26T05:00:00Z","v":1258986,"vw":133.258595},{"c":134,"h":134.29,"l":132.885,"n":8115,"o":133.36,"t":"2025-11-28T05:00:00Z","v":507113,"vw":133.937707},{"c":131.82,"h":134.49,"l":131.62,"n":17796,"o":134,"t":"2025-12-01T05:00:00Z","v":2334874,"vw":132.634108},{"c":135.69,"h":136.04,"l":132.63,"n":20280,"o":133.15,"t":"2025-12-02T05:00:00Z","v":1827616,"vw":135.200373},{"c":138.14,"h":138.63,"l":136.415,"n":25858,"o":137.7,"t":"2025-12-03T05:00:00Z","v":1991085,"vw":137.748834},{"c":139.92,"h":140.66,"l":137.205,"n":26876,"o":137.85,"t":"2025-12-04T05:00:00Z","v":1641289,"vw":139.831015},{"c":139.99,"h":140.725,"l":138.04,"n":23312,"o":139.85,"t":"2025-12-05T05:00:00Z","v":1691554,"vw":139.222775},{"c":138.61,"h":140.3,"l":138.5,"n":21552,"o":139.35,"t":"2025-12-08T05:00:00Z","v":1942345,"vw":139.10798},{"c":139.7,"h":140.86,"l":138.61,"n":23336,"o":138.63,"t":"2025-12-09T05:00:00Z","v":1701667,"vw":140.035335},{"c":139.76,"h":140.83,"l":138.93,"n":20664,"o":139.4,"t":"2025-12-10T05:00:00Z","v":1345164,"vw":139.949844},{"c":141.16,"h":141.91,"l":139.07,"n":16177,"o":139.07,"t":"2025-12-11T05:00:00Z","v":1252286,"vw":141.149048},{"c":139.54,"h":142.25,"l":139.34,"n":15696,"o":141.8,"t":"2025-12-12T05:00:00Z","v":961570,"vw":139.89874},{"c":141.79,"h":141.87,"l":140,"n":16085,"o":140.1,"t":"2025-12-15T05:00:00Z","v":1005977,"vw":141.125669},{"c":141.71,"h":142.972,"l":140.8,"n":17805,"o":141.57,"t":"2025-12-16T05:00:00Z","v":1645457,"vw":141.998986},{"c":140.95,"h":142.57,"l":140.35,"n":14146,"o":141.76,"t":"2025-12-17T05:00:00Z","v":1815040,"vw":141.068132},{"c":143.3,"h":143.76,"l":141.2701,"n":20717,"o":141.53,"t":"2025-12-18T05:00:00Z","v":1693881,"vw":142.785964},{"c":144.78,"h":145.485,"l":143.29,"n":18094,"o":143.5,"t":"2025-12-19T05:00:00Z","v":1750540,"vw":144.717238},{"c":145.68,"h":145.68,"l":144.29,"n":15420,"o":145.32,"t":"2025-12-22T05:00:00Z","v":928238,"vw":145.096846},{"c":145.22,"h":146.67,"l":144.78,"n":10728,"o":145.54,"t":"2025-12-23T05:00:00Z","v":867430,"vw":145.314631},{"c":145.24,"h":145.26,"l":144.23,"n":4166,"o":145.26,"t":"2025-12-24T05:00:00Z","v":194586,"vw":145.053993},{"c":144.78,"h":145.51,"l":144,"n":9806,"o":145.25,"t":"2025-12-26T05:00:00Z","v":375686,"vw":144.486563},{"c":143.95,"h":145.385,"l":143.37,"n":13047,"o":144.45,"t":"2025-12-29T05:00:00Z","v":536789,"vw":143.933311},{"c":144.14,"h":144.445,"l":143.23,"n":12196,"o":144,"t":"2025-12-30T05:00:00Z","v":496836,"vw":144.019583},{"c":143.76,"h":144.71,"l":143.3,"n":9258,"o":144.1,"t":"2025-12-31T05:00:00Z","v":449335,"vw":143.718108},{"c":144.63,"h":145.3,"l":142.39,"n":14731,"o":145.11,"t":"2026-01-02T05:00:00Z","v":710950,"vw":144.151478},{"c":148.09,"h":149.24,"l":144.7,"n":19676,"o":145.25,"t":"2026-01-05T05:00:00Z","v":1178817,"vw":148.249486},{"c":147.4,"h":148.99,"l":146.94,"n":21331,"o":148.5,"t":"2026-01-06T05:00:00Z","v":1198747,"vw":147.740303},{"c":146.57,"h":148.91,"l":145.83,"n":15924,"o":147.5,"t":"2026-01-07T05:00:00Z","v":1035979,"vw":146.82935},{"c":147.15,"h":147.41,"l":144.16,"n":21624,"o":146.64,"t":"2026-01-08T05:00:00Z","v":1060524,"vw":146.486549},{"c":144.3,"h":148.59,"l":144.21,"n":21048,"o":147.99,"t":"2026-01-09T05:00:00Z","v":1232750,"vw":145.20336},{"c":143.76,"h":144.09,"l":142.275,"n":22184,"o":143.42,"t":"2026-01-12T05:00:00Z","v":1058684,"vw":143.561423},{"c":144.28,"h":145.6,"l":143.66,"n":18969,"o":143.86,"t":"2026-01-13T05:00:00Z","v":1111298,"vw":144.602877},{"c":141.84,"h":145.89,"l":141.52,"n":22284,"o":144.27,"t":"2026-01-14T05:00:00Z","v":1296057,"vw":142.94372},{"c":143.63,"h":144.63,"l":141.99,"n":15837,"o":142.64,"t":"2026-01-15T05:00:00Z","v":721391,"vw":143.668404},{"c":142.81,"h":144.185,"l":142.53,"n":15292,"o":143.71,"t":"2026-01-16T05:00:00Z","v":722007,"vw":143.085946},{"c":142.57,"h":143.725,"l":141.32,"n":15719,"o":141.84,"t":"2026-01-20T05:00:00Z","v":814304,"vw":142.892081},{"c":143.26,"h":143.74,"l":142.09,"n":15407,"o":142.5,"t":"2026-01-21T05:00:00Z","v":810874,"vw":143.124032},{"c":143.97,"h":144.5,"l":142.4,"n":18208,"o":143.86,"t":"2026-01-22T05:00:00Z","v":1030077,"vw":143.48569},{"c":144.9,"h":145.78,"l":143.61,"n":17021,"o":143.73,"t":"2026-01-23T05:00:00Z","v":925889,"vw":144.861852},{"c":143.65,"h":145.36,"l":143.555,"n":13719,"o":145,"t":"2026-01-26T05:00:00Z","v":536959,"vw":144.194829},{"c":143.86,"h":144.75,"l":143.28,"n":16526,"o":144.75,"t":"2026-01-27T05:00:00Z","v":732290,"vw":143.798013},{"c":142.64,"h":144.36,"l":142.225,"n":29155,"o":143.96,"t":"2026-01-28T05:00:00Z","v":1601205,"vw":143.064333},{"c":144.53,"h":145.76,"l":143.345,"n":20995,"o":143.45,"t":"2026-01-29T05:00:00Z","v":850429,"vw":144.328024},{"c":143.66,"h":144.98,"l":142.3502,"n":16731,"o":143.68,"t":"2026-01-30T05:00:00Z","v":1288941,"vw":143.480124},{"c":145.32,"h":145.7,"l":142.84,"n":20321,"o":143.11,"t":"2026-02-02T05:00:00Z","v":1214432,"vw":145.038219},{"c":143.61,"h":145.72,"l":142.91,"n":20790,"o":145.41,"t":"2026-02-03T05:00:00Z","v":1401800,"vw":144.02848},{"c":143.17,"h":144.99,"l":141.5,"n":26370,"o":143.66,"t":"2026-02-04T05:00:00Z","v":1657608,"vw":143.321244},{"c":144,"h":144.98,"l":142.305,"n":31140,"o":142.31,"t":"2026-02-05T05:00:00Z","v":1901870,"vw":144.016242},{"c":140.07,"h":145,"l":137.55,"n":37423,"o":144.44,"t":"2026-02-06T05:00:00Z","v":2364118,"vw":140.094944},{"c":142.5,"h":144.49,"l":140.1,"n":32400,"o":140.35,"t":"2026-02-09T05:00:00Z","v":1662449,"vw":142.669583},{"c":145,"h":146.08,"l":142.47,"n":26999,"o":142.7,"t":"2026-02-10T05:00:00Z","v":1676341,"vw":144.965536},{"c":148.24,"h":148.56,"l":145.6901,"n":27011,"o":146.06,"t":"2026-02-11T05:00:00Z","v":1503057,"vw":147.357641},{"c":147.76,"h":149.835,"l":145.93,"n":30058,"o":148.3,"t":"2026-02-12T05:00:00Z","v":1820837,"vw":147.695856},{"c":150.43,"h":150.93,"l":146.225,"n":23357,"o":147.42,"t":"2026-02-13T05:00:00Z","v":1276834,"vw":149.925076},{"c":152.56,"h":153.16,"l":150.45,"n":27684,"o":150.78,"t":"2026-02-17T05:00:00Z","v":2978282,"vw":152.312942},{"c":154.83,"h":154.94,"l":152.87,"n":24383,"o":153.42,"t":"2026-02-18T05:00:00Z","v":1118050,"vw":154.474567},{"c":151.32,"h":154.2,"l":150.815,"n":19526,"o":153.75,"t":"2026-02-19T05:00:00Z","v":926933,"vw":151.658366},{"c":151.37,"h":152.475,"l":150.34,"n":15872,"o":151.31,"t":"2026-02-20T05:00:00Z","v":791355,"vw":151.173907},{"c":147.74,"h":151.7,"l":147.26,"n":17778,"o":150.63,"t":"2026-02-23T05:00:00Z","v":743992,"vw":148.094304},{"c":148.46,"h":149.025,"l":147.01,"n":13246,"o":147.74,"t":"2026-02-24T05:00:00Z","v":690827,"vw":148.481496},{"c":150.31,"h":150.6,"l":147.57,"n":18009,"o":148.03,"t":"2026-02-25T05:00:00Z","v":969870,"vw":149.79012},{"c":150.36,"h":151.67,"l":149.31,"n":23378,"o":150.29,"t":"2026-02-26T05:00:00Z","v":1156820,"vw":150.793046},{"c":149.44,"h":150.42,"l":148.49,"n":18978,"o":149.41,"t":"2026-02-27T05:00:00Z","v":2340380,"vw":149.392744},{"c":150.23,"h":151.36,"l":147.6022,"n":22043,"o":148.12,"t":"2026-03-02T05:00:00Z","v":1388137,"vw":150.298317},{"c":146.08,"h":148.9285,"l":143.55,"n":30129,"o":148.26,"t":"2026-03-03T05:00:00Z","v":2350575,"vw":145.706167},{"c":149.79,"h":149.94,"l":145.88,"n":25753,"o":146.92,"t":"2026-03-04T05:00:00Z","v":1413389,"vw":148.548018},{"c":140.83,"h":150.26,"l":140.43,"n":41318,"o":148.91,"t":"2026-03-05T05:00:00Z","v":2769332,"vw":142.146168},{"c":136.1,"h":139.5,"l":136.07,"n":30795,"o":137.98,"t":"2026-03-06T05:00:00Z","v":1960758,"vw":136.87617},{"c":139.34,"h":139.505,"l":131.9,"n":38559,"o":133.97,"t":"2026-03-09T04:00:00Z","v":2537735,"vw":135.790838},{"c":140.64,"h":144.85,"l":139.08,"n":29040,"o":139.08,"t":"2026-03-10T04:00:00Z","v":1865940,"vw":141.922451},{"c":141.02,"h":142.52,"l":139.4,"n":21749,"o":140.12,"t":"2026-03-11T04:00:00Z","v":1653046,"vw":140.824433},{"c":133.12,"h":139.811,"l":132.08,"n":35057,"o":139.02,"t":"2026-03-12T04:00:00Z","v":2434600,"vw":134.06325},{"c":133.04,"h":136.2025,"l":132.7,"n":25833,"o":134.05,"t":"2026-03-13T04:00:00Z","v":1761114,"vw":133.795463},{"c":135.2,"h":135.94,"l":134.03,"n":22104,"o":134.66,"t":"2026-03-16T04:00:00Z","v":1449608,"vw":135.027158},{"c":137.42,"h":137.8,"l":135.5,"n":15966,"o":136.58,"t":"2026-03-17T04:00:00Z","v":1072484,"vw":136.695337},{"c":135.79,"h":139.39,"l":135.7,"n":16783,"o":137,"t":"2026-03-18T04:00:00Z","v":1100246,"vw":136.938638},{"c":133.37,"h":134.91,"l":132.72,"n":25399,"o":133.88,"t":"2026-03-19T04:00:00Z","v":1757505,"vw":133.812355},{"c":131.6,"h":134.5,"l":130.38,"n":22512,"o":134.01,"t":"2026-03-20T04:00:00Z","v":2031195,"vw":131.992925},{"c":135.21,"h":137.02,"l":134.57,"n":15926,"o":135.24,"t":"2026-03-23T04:00:00Z","v":1019418,"vw":135.732601},{"c":136.49,"h":137.21,"l":133.16,"n":16433,"o":133.68,"t":"2026-03-24T04:00:00Z","v":1045580,"vw":136.27055},{"c":137.82,"h":139.99,"l":136.7,"n":14929,"o":138.26,"t":"2026-03-25T04:00:00Z","v":789342,"vw":137.988968},{"c":134.15,"h":136.885,"l":133.57,"n":17011,"o":136.1,"t":"2026-03-26T04:00:00Z","v":1059015,"vw":134.624608},{"c":133.38,"h":134.7,"l":132.21,"n":17477,"o":132.35,"t":"2026-03-27T04:00:00Z","v":1079347,"vw":133.659632},{"c":131.98,"h":134.43,"l":131.51,"n":15912,"o":134.08,"t":"2026-03-30T04:00:00Z","v":1074474,"vw":132.298707},{"c":137.18,"h":137.45,"l":132.97,"n":15779,"o":133.96,"t":"2026-03-31T04:00:00Z","v":1067833,"vw":136.514706},{"c":139.96,"h":141.045,"l":137.78,"n":15890,"o":137.78,"t":"2026-04-01T04:00:00Z","v":791868,"vw":139.868182},{"c":139.18,"h":139.3,"l":135.77,"n":18266,"o":137.39,"t":"2026-04-02T04:00:00Z","v":1022127,"vw":138.090536},{"c":141.5,"h":141.6,"l":139.83,"n":12568,"o":139.94,"t":"2026-04-06T04:00:00Z","v":570728,"vw":140.95021},{"c":140.83,"h":141.82,"l":139.08,"n":17738,"o":140.51,"t":"2026-04-07T04:00:00Z","v":929226,"vw":140.206428},{"c":144.23,"h":147.88,"l":144.23,"n":25055,"o":145.93,"t":"2026-04-08T04:00:00Z","v":1658186,"vw":145.324238},{"c":145.27,"h":146.5,"l":140.6,"n":22213,"o":140.6,"t":"2026-04-09T04:00:00Z","v":1034098,"vw":145.396804},{"c":145.53,"h":146.11,"l":144.36,"n":15916,"o":145.24,"t":"2026-04-10T04:00:00Z","v":795257,"vw":145.419508},{"c":148.6,"h":148.92,"l":140.714,"n":24417,"o":143.47,"t":"2026-04-13T04:00:00Z","v":1409586,"vw":146.207565},{"c":148.97,"h":150.675,"l":148.66,"n":17574,"o":149.14,"t":"2026-04-14T04:00:00Z","v":928787,"vw":149.328725},{"c":147.24,"h":149.37,"l":147.17,"n":18622,"o":148.3,"t":"2026-04-15T04:00:00Z","v":1158823,"vw":147.889213},{"c":142.46,"h":148.51,"l":142.13,"n":24967,"o":148.17,"t":"2026-04-16T04:00:00Z","v":1665094,"vw":143.619787},{"c":147.45,"h":149.67,"l":143.99,"n":23143,"o":144.6,"t":"2026-04-17T04:00:00Z","v":1710147,"vw":147.732134},{"c":146.45,"h":147.29,"l":145.5,"n":16836,"o":146.75,"t":"2026-04-20T04:00:00Z","v":989697,"vw":146.439193},{"c":140.64,"h":146.4599,"l":139.41,"n":24120,"o":146.11,"t":"2026-04-21T04:00:00Z","v":1251624,"vw":141.196985},{"c":138.27,"h":142.6,"l":137.33,"n":20437,"o":142.44,"t":"2026-04-22T04:00:00Z","v":1296053,"vw":138.863693},{"c":139.1,"h":139.67,"l":137.4484,"n":18428,"o":138.59,"t":"2026-04-23T04:00:00Z","v":945758,"vw":138.874929},{"c":138.08,"h":140.04,"l":137.31,"n":20858,"o":138.35,"t":"2026-04-24T04:00:00Z","v":1426261,"vw":138.293034},{"c":138.65,"h":141.09,"l":137.84,"n":23369,"o":138.19,"t":"2026-04-27T04:00:00Z","v":1299114,"vw":139.171812},{"c":137.13,"h":139.67,"l":135.655,"n":22501,"o":138.58,"t":"2026-04-28T04:00:00Z","v":1358995,"vw":137.186341},{"c":138.11,"h":139.965,"l":134.11,"n":30785,"o":138.12,"t":"2026-04-29T04:00:00Z","v":1919674,"vw":137.281285},{"c":142.21,"h":142.775,"l":139.11,"n":22553,"o":139.11,"t":"2026-04-30T04:00:00Z","v":1434385,"vw":141.281193},{"c":140.94,"h":143.655,"l":139.335,"n":20292,"o":141.91,"t":"2026-05-01T04:00:00Z","v":1219407,"vw":140.723798},{"c":137.73,"h":141.03,"l":136.32,"n":22653,"o":140.31,"t":"2026-05-04T04:00:00Z","v":1844549,"vw":138.057694},{"c":144.62,"h":145,"l":139.38,"n":23148,"o":139.38,"t":"2026-05-05T04:00:00Z","v":1279744,"vw":143.87551},{"c":151.05,"h":151.56,"l":146.61,"n":32933,"o":147.255,"t":"2026-05-06T04:00:00Z","v":2119629,"vw":149.872286},{"c":148.49,"h":151,"l":148.02,"n":24231,"o":149.83,"t":"2026-05-07T04:00:00Z","v":1701741,"vw":148.851938},{"c":150,"h":152.52,"l":149.34,"n":24224,"o":149.99,"t":"2026-05-08T04:00:00Z","v":1921797,"vw":150.53158},{"c":146.22,"h":150.32,"l":145.73,"n":21899,"o":148.41,"t":"2026-05-11T04:00:00Z","v":1313790,"vw":147.303445},{"c":144.56,"h":146.93,"l":143.07,"n":18654,"o":146.3,"t":"2026-05-12T04:00:00Z","v":966627,"vw":144.392879},{"c":142.88,"h":145.17,"l":142.83,"n":17722,"o":144.74,"t":"2026-05-13T04:00:00Z","v":871140,"vw":143.621528},{"c":142.07,"h":145.02,"l":141.64,"n":19939,"o":142.59,"t":"2026-05-14T04:00:00Z","v":1073074,"vw":142.656133},{"c":139.77,"h":141.15,"l":138.39,"n":24540,"o":140.96,"t":"2026-05-15T04:00:00Z","v":1482197,"vw":139.996608},{"c":139.79,"h":142.67,"l":139.59,"n":22650,"o":141.76,"t":"2026-05-18T04:00:00Z","v":1760068,"vw":140.434972},{"c":136.03,"h":139.245,"l":135.28,"n":20656,"o":138.69,"t":"2026-05-19T04:00:00Z","v":1188615,"vw":136.878086},{"c":139.45,"h":140.85,"l":136.714,"n":20692,"o":138.03,"t":"2026-05-20T04:00:00Z","v":1196480,"vw":139.501698},{"c":139.57,"h":140.51,"l":137.08,"n":23283,"o":138.61,"t":"2026-05-21T04:00:00Z","v":1527924,"vw":139.305558},{"c":138.62,"h":140.55,"l":138.39,"n":14475,"o":139.84,"t":"2026-05-22T04:00:00Z","v":819426,"vw":139.047276},{"c":140.19,"h":141.4605,"l":139.36,"n":18566,"o":140.2,"t":"2026-05-26T04:00:00Z","v":1132035,"vw":140.067704},{"c":141.8,"h":143.17,"l":140.4,"n":19630,"o":140.76,"t":"2026-05-27T04:00:00Z","v":1337482,"vw":142.13645},{"c":138.98,"h":141.42,"l":138.68,"n":24839,"o":140.36,"t":"2026-05-28T04:00:00Z","v":1520448,"vw":139.653364},{"c":139.39,"h":140.65,"l":138.54,"n":20336,"o":139.18,"t":"2026-05-29T04:00:00Z","v":2992380,"vw":139.401635},{"c":136.66,"h":138.13,"l":135.49,"n":18353,"o":136.77,"t":"2026-06-01T04:00:00Z","v":915482,"vw":136.575645},{"c":134.05,"h":137.47,"l":133.63,"n":18672,"o":135.82,"t":"2026-06-02T04:00:00Z","v":1045162,"vw":134.843405},{"c":134.5,"h":135.5,"l":132.2,"n":21208,"o":132.88,"t":"2026-06-03T04:00:00Z","v":1555343,"vw":134.417676},{"c":136.44,"h":137.06,"l":135.1,"n":16275,"o":135.1,"t":"2026-06-04T04:00:00Z","v":1418194,"vw":136.467555},{"c":136.94,"h":137.36,"l":135.43,"n":12310,"o":135.7,"t":"2026-06-05T04:00:00Z","v":820767,"vw":136.566091},{"c":135.71,"h":138,"l":135.49,"n":15853,"o":136.39,"t":"2026-06-08T04:00:00Z","v":837628,"vw":136.390133},{"c":139.02,"h":139.5,"l":135.67,"n":20251,"o":137.76,"t":"2026-06-09T04:00:00Z","v":1492837,"vw":138.300832},{"c":135.07,"h":138.58,"l":133.32,"n":25311,"o":138.11,"t":"2026-06-10T04:00:00Z","v":1570689,"vw":135.280378},{"c":137.9,"h":138.5,"l":134.58,"n":19606,"o":135.67,"t":"2026-06-11T04:00:00Z","v":1239961,"vw":137.269789},{"c":140,"h":141.19,"l":138.0501,"n":16838,"o":139.37,"t":"2026-06-12T04:00:00Z","v":889471,"vw":140.034341},{"c":141.49,"h":145.32,"l":141.38,"n":23514,"o":142.77,"t":"2026-06-15T04:00:00Z","v":1478671,"vw":142.493993},{"c":142.98,"h":143.94,"l":142.35,"n":21490,"o":143.04,"t":"2026-06-16T04:00:00Z","v":1263959,"vw":143.208405},{"c":144.12,"h":145.755,"l":142.4,"n":23738,"o":143.76,"t":"2026-06-17T04:00:00Z","v":1451601,"vw":144.30578},{"c":145.06,"h":146.84,"l":144.56,"n":17549,"o":145.72,"t":"2026-06-18T04:00:00Z","v":1194099,"vw":145.254382},{"c":146.85,"h":147.37,"l":143.4,"n":19102,"o":144.98,"t":"2026-06-22T04:00:00Z","v":1161615,"vw":146.187765},{"c":146.41,"h":147.41,"l":140.1827,"n":16867,"o":145.38,"t":"2026-06-23T04:00:00Z","v":885541,"vw":146.399388},{"c":147.89,"h":149.64,"l":144.99,"n":22335,"o":146.9,"t":"2026-06-24T04:00:00Z","v":1601590,"vw":148.001396},{"c":150.11,"h":151.47,"l":148.35,"n":20670,"o":148.9,"t":"2026-06-25T04:00:00Z","v":1167917,"vw":150.024884},{"c":148.81,"h":150.7,"l":147.8,"n":17395,"o":150.11,"t":"2026-06-26T04:00:00Z","v":1280382,"vw":149.069351},{"c":147.54,"h":148.76,"l":145.78,"n":19312,"o":147.66,"t":"2026-06-29T04:00:00Z","v":1620132,"vw":147.391242},{"c":145.78,"h":150.549,"l":145.39,"n":15656,"o":148.96,"t":"2026-06-30T04:00:00Z","v":908178,"vw":146.54201},{"c":141.92,"h":145.815,"l":141.92,"n":17876,"o":144.99,"t":"2026-07-01T04:00:00Z","v":1499177,"vw":143.078842},{"c":147.84,"h":148.14,"l":142.88,"n":25358,"o":144.75,"t":"2026-07-02T04:00:00Z","v":1557033,"vw":146.641897},{"c":153.45,"h":153.955,"l":146.9,"n":16903,"o":148.17,"t":"2026-07-06T04:00:00Z","v":1189164,"vw":152.873243},{"c":151.07,"h":155.99,"l":149.24,"n":20814,"o":155.31,"t":"2026-07-07T04:00:00Z","v":1278326,"vw":151.468177},{"c":148.93,"h":150.55,"l":147.54,"n":16087,"o":148.76,"t":"2026-07-08T04:00:00Z","v":1087484,"vw":149.066483},{"c":151.03,"h":152.72,"l":150.37,"n":14982,"o":151.08,"t":"2026-07-09T04:00:00Z","v":1013870,"vw":151.174784},{"c":149.87,"h":151.095,"l":149.08,"n":11922,"o":150.75,"t":"2026-07-10T04:00:00Z","v":618857,"vw":149.988789},{"c":149.14,"h":150.785,"l":148.245,"n":15242,"o":148.69,"t":"2026-07-13T04:00:00Z","v":708320,"vw":149.009116},{"c":146.75,"h":152.22,"l":146.71,"n":14648,"o":150.7,"t":"2026-07-14T04:00:00Z","v":786662,"vw":147.689783},{"c":147.79,"h":148.3601,"l":145.625,"n":13199,"o":147.16,"t":"2026-07-15T04:00:00Z","v":713310,"vw":147.675277},{"c":147.16,"h":148.3,"l":145.35,"n":14169,"o":147.46,"t":"2026-07-16T04:00:00Z","v":767876,"vw":146.993028},{"c":146.97,"h":147.275,"l":144.07,"n":15705,"o":144.95,"t":"2026-07-17T04:00:00Z","v":656276,"vw":146.628019},{"c":148.33,"h":151.69,"l":147.56,"n":14655,"o":149,"t":"2026-07-20T04:00:00Z","v":836329,"vw":148.694489},{"c":151.78,"h":151.98,"l":147.47,"n":15458,"o":149.97,"t":"2026-07-21T04:00:00Z","v":790740,"vw":151.313036},{"c":150.61,"h":153.2205,"l":150.33,"n":13941,"o":151.2,"t":"2026-07-22T04:00:00Z","v":792517,"vw":151.126034},{"c":148.57,"h":149.38,"l":147.71,"n":21911,"o":148.58,"t":"2026-07-23T04:00:00Z","v":1492044,"vw":148.370675},{"c":151.3,"h":152.51,"l":148.2,"n":16098,"o":148.84,"t":"2026-07-24T04:00:00Z","v":824122,"vw":151.514209},{"c":151.4,"h":153.67,"l":150.77,"n":21374,"o":152.65,"t":"2026-07-27T04:00:00Z","v":1095276,"vw":151.6299},{"c":154.09,"h":154.73,"l":149.24,"n":18918,"o":150.54,"t":"2026-07-28T04:00:00Z","v":1079042,"vw":153.102361},{"c":148.63,"h":156.33,"l":147.68,"n":29107,"o":155,"t":"2026-07-29T04:00:00Z","v":1752347,"vw":150.446722},{"c":152.87,"h":154.3,"l":149.67,"n":23331,"o":153.01,"t":"2026-07-30T04:00:00Z","v":1703618,"vw":152.402164},{"c":150.9,"h":154.545,"l":150.1,"n":22326,"o":151.12,"t":"2026-07-31T04:00:00Z","v":1183031,"vw":151.407245},{"c":153.65,"h":154.5,"l":151.87,"n":16860,"o":151.87,"t":"2026-08-03T04:00:00Z","v":1740432,"vw":153.592765},{"c":155.08,"h":155.57,"l":153.81,"n":17797,"o":154.77,"t":"2026-08-04T04:00:00Z","v":977963,"vw":154.943737},{"c":155.13,"h":158.805,"l":154.77,"n":17595,"o":156.63,"t":"2026-08-05T04:00:00Z","v":1031552,"vw":155.972922},{"c":155.24,"h":156.36,"l":154.015,"n":17528,"o":155.01,"t":"2026-08-06T04:00:00Z","v":932995,"vw":155.094846},{"c":151.72,"h":156.585,"l":151.48,"n":16798,"o":155.55,"t":"2026-08-07T04:00:00Z","v":905841,"vw":152.424362},{"c":149.58,"h":152.68,"l":149.3625,"n":18339,"o":150.92,"t":"2026-08-10T04:00:00Z","v":1048716,"vw":150.120838},{"c":149.31,"h":152.2199,"l":149.2,"n":13907,"o":150.11,"t":"2026-08-11T04:00:00Z","v":686449,"vw":150.028526},{"c":150.25,"h":151.16,"l":149.31,"n":16037,"o":149.43,"t":"2026-08-12T04:00:00Z","v":688782,"vw":150.429901},{"c":149.19,"h":152.115,"l":148.48,"n":17540,"o":151.33,"t":"2026-08-13T04:00:00Z","v":965963,"vw":149.341417},{"c":152.45,"h":152.47,"l":147.095,"n":17455,"o":149.19,"t":"2026-08-14T04:00:00Z","v":689709,"vw":151.75766},{"c":150.45,"h":152.8199,"l":150.25,"n":15221,"o":152.12,"t":"2026-08-17T04:00:00Z","v":1261727,"vw":151.223456},{"c":149.62,"h":151.67,"l":149.59,"n":15797,"o":150.77,"t":"2026-08-18T04:00:00Z","v":612873,"vw":150.318724},{"c":148.2,"h":151.635,"l":148,"n":17872,"o":150.59,"t":"2026-08-19T04:00:00Z","v":896886,"vw":148.945901},{"c":146.79,"h":149.28,"l":146.72,"n":19782,"o":147.6,"t":"2026-08-20T04:00:00Z","v":1255397,"vw":147.754515},{"c":146.29,"h":148.525,"l":145.185,"n":17735,"o":148.25,"t":"2026-08-21T04:00:00Z","v":1307881,"vw":146.17772},{"c":147.56,"h":148.29,"l":146.27,"n":16183,"o":146.27,"t":"2026-08-24T04:00:00Z","v":776252,"vw":147.622498},{"c":147.44,"h":148.6594,"l":146.72,"n":16329,"o":148,"t":"2026-08-25T04:00:00Z","v":921438,"vw":147.602554},{"c":149.83,"h":149.85,"l":147.47,"n":16364,"o":147.7,"t":"2026-08-26T04:00:00Z","v":944551,"vw":149.14458},{"c":147.97,"h":148.91,"l":145.8,"n":20241,"o":147.83,"t":"2026-08-27T04:00:00Z","v":1013243,"vw":147.470176},{"c":147.49,"h":149.5,"l":146.41,"n":16659,"o":148.12,"t":"2026-08-28T04:00:00Z","v":838488,"vw":147.365715},{"c":145.94,"h":147.235,"l":145.31,"n":16833,"o":147,"t":"2026-08-31T04:00:00Z","v":1646673,"vw":145.979423},{"c":144.16,"h":146.5226,"l":142.9301,"n":19268,"o":146.14,"t":"2026-09-01T04:00:00Z","v":1349783,"vw":144.672728},{"c":144.92,"h":146.44,"l":144.06,"n":21887,"o":144.69,"t":"2026-09-02T04:00:00Z","v":1441042,"vw":144.969456},{"c":146.48,"h":146.975,"l":144.12,"n":15628,"o":145.73,"t":"2026-09-03T04:00:00Z","v":1097832,"vw":145.915985},{"c":145.4,"h":146.385,"l":144.6,"n":13627,"o":145.88,"t":"2026-09-04T04:00:00Z","v":863145,"vw":145.344517},{"c":143.54,"h":146.13,"l":143.35,"n":16890,"o":145.56,"t":"2026-09-08T04:00:00Z","v":1102999,"vw":144.392951},{"c":141,"h":143.17,"l":140.845,"n":17309,"o":142.54,"t":"2026-09-09T04:00:00Z","v":1061385,"vw":141.459347},{"c":140.43,"h":141.89,"l":139.91,"n":12675,"o":140.09,"t":"2026-09-10T04:00:00Z","v":719080,"vw":140.497054},{"c":141.5,"h":143.07,"l":141.25,"n":14606,"o":142.17,"t":"2026-09-11T04:00:00Z","v":1238130,"vw":141.967553},{"c":139.42,"h":140.4,"l":138.705,"n":18511,"o":139.85,"t":"2026-09-14T04:00:00Z","v":1269962,"vw":139.328423},{"c":138.32,"h":140.005,"l":136.77,"n":22609,"o":139.64,"t":"2026-09-15T04:00:00Z","v":1531399,"vw":138.074284},{"c":142.21,"h":143.4,"l":139,"n":20477,"o":139.73,"t":"2026-09-16T04:00:00Z","v":1259229,"vw":141.857364},{"c":143.33,"h":144.55,"l":142.13,"n":18050,"o":144.19,"t":"2026-09-17T04:00:00Z","v":1066873,"vw":143.145181},{"c":141.64,"h":142.845,"l":140.9,"n":14879,"o":141.93,"t":"2026-09-18T04:00:00Z","v":1233508,"vw":141.638376},{"c":143,"h":144.39,"l":142.46,"n":13465,"o":143.24,"t":"2026-09-21T04:00:00Z","v":1228668,"vw":143.212851},{"c":144.22,"h":145.37,"l":142.69,"n":15345,"o":145.37,"t":"2026-09-22T04:00:00Z","v":808371,"vw":143.808823},{"c":144.76,"h":145.8299,"l":142.88,"n":15759,"o":143.53,"t":"2026-09-23T04:00:00Z","v":831011,"vw":144.866885},{"c":145.42,"h":145.48,"l":143.1501,"n":13990,"o":143.81,"t":"2026-09-24T04:00:00Z","v":1632122,"vw":144.720553},{"c":149.21,"h":149.92,"l":146.16,"n":18147,"o":146.87,"t":"2026-09-25T04:00:00Z","v":1083458,"vw":148.943374},{"c":146.51,"h":148.18,"l":145.21,"n":14973,"o":148.18,"t":"2026-09-28T04:00:00Z","v":1146542,"vw":146.243893},{"c":145.1,"h":146.82,"l":144.06,"n":17757,"o":145.34,"t":"2026-09-29T04:00:00Z","v":1220873,"vw":145.012533},{"c":143.52,"h":145.525,"l":143.44,"n":20202,"o":145.12,"t":"2026-09-30T04:00:00Z","v":1641643,"vw":144.041314},{"c":143.93,"h":144.02,"l":141.595,"n":16973,"o":142.71,"t":"2026-10-01T04:00:00Z","v":1103576,"vw":143.20927},{"c":144.34,"h":145.24,"l":143.48,"n":16021,"o":144.94,"t":"2026-10-02T04:00:00Z","v":962237,"vw":144.411222},{"c":143.29,"h":147.25,"l":143.19,"n":18465,"o":147.25,"t":"2026-10-05T04:00:00Z","v":854497,"vw":144.657652},{"c":146.27,"h":147.795,"l":143.6,"n":16622,"o":144.38,"t":"2026-10-06T04:00:00Z","v":802268,"vw":146.477296},{"c":142.56,"h":145.78,"l":141.865,"n":17768,"o":144.2,"t":"2026-10-07T04:00:00Z","v":1252784,"vw":142.950272},{"c":142.81,"h":142.905,"l":139.74,"n":20246,"o":141.32,"t":"2026-10-08T04:00:00Z","v":1307663,"vw":141.644654},{"c":144.72,"h":145.29,"l":142.52,"n":17235,"o":142.64,"t":"2026-10-09T04:00:00Z","v":993536,"vw":144.605076},{"c":146.2,"h":148.155,"l":145.51,"n":15829,"o":145.58,"t":"2026-10-12T04:00:00Z","v":883136,"vw":146.931159},{"c":145.68,"h":148.24,"l":143.905,"n":15441,"o":146.71,"t":"2026-10-13T04:00:00Z","v":942099,"vw":145.67932},{"c":144.29,"h":146.295,"l":143.13,"n":19213,"o":144.71,"t":"2026-10-14T04:00:00Z","v":984099,"vw":144.257401},{"c":145.92,"h":146.27,"l":143.14,"n":16951,"o":144.58,"t":"2026-10-15T04:00:00Z","v":928327,"vw":145.338792},{"c":145.69,"h":147.8,"l":145.325,"n":13211,"o":145.92,"t":"2026-10-16T04:00:00Z","v":697209,"vw":146.092657},{"c":144.8,"h":146.86,"l":144.56,"n":11966,"o":146.57,"t":"2026-10-19T04:00:00Z","v":688246,"vw":145.04958},{"c":144.42,"h":146.18,"l":143.895,"n":15324,"o":144.03,"t":"2026-10-20T04:00:00Z","v":1361453,"vw":144.616938},{"c":147.87,"h":149.13,"l":145.5,"n":19465,"o":145.5,"t":"2026-10-21T04:00:00Z","v":1405257,"vw":147.866763},{"c":147.68,"h":148.15,"l":144.28,"n":21959,"o":145.7,"t":"2026-10-22T04:00:00Z","v":1876937,"vw":146.811106}],"volatilityBars":[{"c":144.02,"h":145.37,"l":143.47,"n":564,"o":145.37,"t":"2026-09-22T13:30:00Z","v":25457,"vw":143.990813},{"c":143.385,"h":144.02,"l":143.34,"n":717,"o":144.02,"t":"2026-09-22T13:45:00Z","v":47992,"vw":143.647645},{"c":143.38,"h":143.8625,"l":143.355,"n":480,"o":143.4775,"t":"2026-09-22T14:00:00Z","v":22525,"vw":143.624196},{"c":143.15,"h":143.565,"l":142.97,"n":513,"o":143.505,"t":"2026-09-22T14:15:00Z","v":18018,"vw":143.224808},{"c":142.905,"h":143.25,"l":142.85,"n":633,"o":143.16,"t":"2026-09-22T14:30:00Z","v":21350,"vw":143.058369},{"c":142.89,"h":143.15,"l":142.69,"n":658,"o":142.845,"t":"2026-09-22T14:45:00Z","v":34159,"vw":142.927248},{"c":143.1,"h":143.11,"l":142.79,"n":512,"o":142.89,"t":"2026-09-22T15:00:00Z","v":14942,"vw":143.007818},{"c":143.06,"h":143.13,"l":142.92,"n":312,"o":143.1,"t":"2026-09-22T15:15:00Z","v":10133,"vw":143.061603},{"c":142.97,"h":143.05,"l":142.81,"n":480,"o":143.05,"t":"2026-09-22T15:30:00Z","v":15523,"vw":142.933472},{"c":143.175,"h":143.38,"l":142.97,"n":319,"o":142.97,"t":"2026-09-22T15:45:00Z","v":9291,"vw":143.200282},{"c":143.45,"h":143.53,"l":143.14,"n":300,"o":143.2,"t":"2026-09-22T16:00:00Z","v":12018,"vw":143.326241},{"c":143.73,"h":143.78,"l":143.435,"n":415,"o":143.45,"t":"2026-09-22T16:15:00Z","v":14707,"vw":143.567184},{"c":143.42,"h":143.815,"l":143.42,"n":346,"o":143.79,"t":"2026-09-22T16:30:00Z","v":11068,"vw":143.60133},{"c":143.6479,"h":143.7599,"l":143.46,"n":308,"o":143.465,"t":"2026-09-22T16:45:00Z","v":9920,"vw":143.625641},{"c":143.41,"h":143.73,"l":143.385,"n":360,"o":143.7,"t":"2026-09-22T17:00:00Z","v":14939,"vw":143.610572},{"c":143.49,"h":143.645,"l":143.37,"n":354,"o":143.44,"t":"2026-09-22T17:15:00Z","v":14334,"vw":143.47707},{"c":143.62,"h":143.685,"l":143.565,"n":399,"o":143.59,"t":"2026-09-22T17:30:00Z","v":11903,"vw":143.616818},{"c":143.89,"h":144.15,"l":143.6,"n":457,"o":143.67,"t":"2026-09-22T17:45:00Z","v":16028,"vw":143.819327},{"c":143.715,"h":143.935,"l":143.66,"n":359,"o":143.9,"t":"2026-09-22T18:00:00Z","v":12987,"vw":143.788729},{"c":143.655,"h":143.76,"l":143.55,"n":428,"o":143.76,"t":"2026-09-22T18:15:00Z","v":14642,"vw":143.627613},{"c":143.455,"h":143.65,"l":143.35,"n":523,"o":143.65,"t":"2026-09-22T18:30:00Z","v":19937,"vw":143.478977},{"c":143.44,"h":143.58,"l":143.44,"n":479,"o":143.5,"t":"2026-09-22T18:45:00Z","v":13543,"vw":143.519227},{"c":143.56,"h":143.56,"l":143.33,"n":623,"o":143.43,"t":"2026-09-22T19:00:00Z","v":24952,"vw":143.466803},{"c":143.67,"h":143.7,"l":143.57,"n":484,"o":143.5825,"t":"2026-09-22T19:15:00Z","v":17539,"vw":143.64709},{"c":143.97,"h":144.095,"l":143.67,"n":878,"o":143.67,"t":"2026-09-22T19:30:00Z","v":32467,"vw":143.951445},{"c":144.3,"h":144.435,"l":143.94,"n":2818,"o":143.98,"t":"2026-09-22T19:45:00Z","v":125270,"vw":144.137587},{"c":144.22,"h":144.22,"l":144.22,"n":37,"o":144.22,"t":"2026-09-22T20:00:00Z","v":198224,"vw":144.22},{"c":144.13,"h":144.365,"l":142.88,"n":327,"o":143.53,"t":"2026-09-23T13:30:00Z","v":20844,"vw":143.814541},{"c":144.36,"h":144.555,"l":143.995,"n":501,"o":144.14,"t":"2026-09-23T13:45:00Z","v":22656,"vw":144.254254},{"c":145.27,"h":145.34,"l":144.445,"n":398,"o":144.47,"t":"2026-09-23T14:00:00Z","v":16115,"vw":144.899306},{"c":145.2,"h":145.5799,"l":145.145,"n":411,"o":145.5799,"t":"2026-09-23T14:15:00Z","v":19281,"vw":145.374944},{"c":145.145,"h":145.64,"l":145.08,"n":594,"o":145.2,"t":"2026-09-23T14:30:00Z","v":30245,"vw":145.245359},{"c":145.235,"h":145.32,"l":144.97,"n":610,"o":145.14,"t":"2026-09-23T14:45:00Z","v":23793,"vw":145.132872},{"c":145.6,"h":145.74,"l":145.23,"n":485,"o":145.36,"t":"2026-09-23T15:00:00Z","v":21877,"vw":145.477629},{"c":145.31,"h":145.8299,"l":145.31,"n":423,"o":145.67,"t":"2026-09-23T15:15:00Z","v":15675,"vw":145.646518},{"c":145.34,"h":145.49,"l":145.0301,"n":503,"o":145.49,"t":"2026-09-23T15:30:00Z","v":33375,"vw":145.353105},{"c":145.39,"h":145.529,"l":145.145,"n":427,"o":145.22,"t":"2026-09-23T15:45:00Z","v":15676,"vw":145.327313},{"c":144.96,"h":145.41,"l":144.845,"n":398,"o":145.39,"t":"2026-09-23T16:00:00Z","v":15811,"vw":145.10278},{"c":144.9025,"h":145.02,"l":144.9025,"n":492,"o":145,"t":"2026-09-23T16:15:00Z","v":15539,"vw":144.972537},{"c":144.96,"h":144.97,"l":144.72,"n":298,"o":144.94,"t":"2026-09-23T16:30:00Z","v":7644,"vw":144.872456},{"c":144.83,"h":145.155,"l":144.775,"n":552,"o":144.96,"t":"2026-09-23T16:45:00Z","v":19637,"vw":144.939506},{"c":144.7301,"h":144.8699,"l":144.4701,"n":437,"o":144.86,"t":"2026-09-23T17:00:00Z","v":19902,"vw":144.703745},{"c":144.76,"h":144.92,"l":144.73,"n":387,"o":144.73,"t":"2026-09-23T17:15:00Z","v":15937,"vw":144.793196},{"c":145.445,"h":145.485,"l":144.6475,"n":1040,"o":144.72,"t":"2026-09-23T17:30:00Z","v":51445,"vw":144.900586},{"c":145.44,"h":145.49,"l":145.27,"n":374,"o":145.43,"t":"2026-09-23T17:45:00Z","v":13327,"vw":145.408525},{"c":145.26,"h":145.56,"l":145.26,"n":456,"o":145.5175,"t":"2026-09-23T18:00:00Z","v":21756,"vw":145.430192},{"c":145.09,"h":145.34,"l":145.09,"n":500,"o":145.34,"t":"2026-09-23T18:15:00Z","v":23901,"vw":145.252645},{"c":144.9,"h":145.13,"l":144.825,"n":435,"o":145.1,"t":"2026-09-23T18:30:00Z","v":13510,"vw":145.031917},{"c":144.55,"h":144.85,"l":144.47,"n":633,"o":144.85,"t":"2026-09-23T18:45:00Z","v":20497,"vw":144.686584},{"c":144.66,"h":144.74,"l":144.49,"n":450,"o":144.6,"t":"2026-09-23T19:00:00Z","v":16094,"vw":144.617519},{"c":144.35,"h":144.66,"l":144.315,"n":556,"o":144.66,"t":"2026-09-23T19:15:00Z","v":21657,"vw":144.530567},{"c":144.545,"h":144.635,"l":144.45,"n":771,"o":144.46,"t":"2026-09-23T19:30:00Z","v":31602,"vw":144.552885},{"c":144.89,"h":144.97,"l":144.41,"n":2626,"o":144.55,"t":"2026-09-23T19:45:00Z","v":126104,"vw":144.632234},{"c":144.76,"h":144.76,"l":144.76,"n":32,"o":144.76,"t":"2026-09-23T20:00:00Z","v":169154,"vw":144.76},{"c":143.835,"h":144.75,"l":143.1501,"n":329,"o":143.81,"t":"2026-09-24T13:30:00Z","v":20702,"vw":144.015713},{"c":143.94,"h":144.31,"l":143.46,"n":479,"o":143.82,"t":"2026-09-24T13:45:00Z","v":27610,"vw":143.945597},{"c":144.02,"h":144.18,"l":143.8762,"n":501,"o":143.945,"t":"2026-09-24T14:00:00Z","v":29087,"vw":144.060553},{"c":143.725,"h":144.04,"l":143.5005,"n":396,"o":144.02,"t":"2026-09-24T14:15:00Z","v":16359,"vw":143.810167},{"c":143.67,"h":144.175,"l":143.615,"n":364,"o":143.72,"t":"2026-09-24T14:30:00Z","v":13613,"vw":143.888671},{"c":143.83,"h":143.87,"l":143.445,"n":349,"o":143.67,"t":"2026-09-24T14:45:00Z","v":11276,"vw":143.724337},{"c":143.46,"h":143.99,"l":143.46,"n":348,"o":143.91,"t":"2026-09-24T15:00:00Z","v":11480,"vw":143.767847},{"c":143.39,"h":143.785,"l":143.38,"n":373,"o":143.52,"t":"2026-09-24T15:15:00Z","v":11575,"vw":143.599148},{"c":143.85,"h":143.88,"l":143.195,"n":636,"o":143.455,"t":"2026-09-24T15:30:00Z","v":68018,"vw":143.525603},{"c":143.72,"h":143.975,"l":143.67,"n":366,"o":143.975,"t":"2026-09-24T15:45:00Z","v":18856,"vw":143.771447},{"c":143.62,"h":143.73,"l":143.4901,"n":426,"o":143.715,"t":"2026-09-24T16:00:00Z","v":16144,"vw":143.595959},{"c":144.5,"h":144.94,"l":143.69,"n":496,"o":143.69,"t":"2026-09-24T16:15:00Z","v":24884,"vw":144.496346},{"c":144.76,"h":144.965,"l":144.3,"n":342,"o":144.5,"t":"2026-09-24T16:30:00Z","v":13268,"vw":144.661464},{"c":144.34,"h":144.76,"l":144.28,"n":234,"o":144.76,"t":"2026-09-24T16:45:00Z","v":10101,"vw":144.476067},{"c":144.58,"h":144.68,"l":144.22,"n":338,"o":144.32,"t":"2026-09-24T17:00:00Z","v":18280,"vw":144.521946},{"c":144.48,"h":144.63,"l":144.36,"n":373,"o":144.57,"t":"2026-09-24T17:15:00Z","v":18898,"vw":144.543434},{"c":144.8,"h":144.8,"l":144.39,"n":634,"o":144.48,"t":"2026-09-24T17:30:00Z","v":130391,"vw":144.555511},{"c":144.93,"h":144.945,"l":144.69,"n":397,"o":144.8,"t":"2026-09-24T17:45:00Z","v":17831,"vw":144.855018},{"c":145.115,"h":145.12,"l":144.51,"n":385,"o":144.965,"t":"2026-09-24T18:00:00Z","v":50351,"vw":144.950331},{"c":145.17,"h":145.3,"l":145.03,"n":376,"o":145.19,"t":"2026-09-24T18:15:00Z","v":17333,"vw":145.153743},{"c":145.1,"h":145.15,"l":144.73,"n":428,"o":145.15,"t":"2026-09-24T18:30:00Z","v":19096,"vw":144.97192},{"c":145.15,"h":145.235,"l":144.865,"n":440,"o":145.04,"t":"2026-09-24T18:45:00Z","v":14309,"vw":145.082535},{"c":144.95,"h":145.1,"l":144.79,"n":635,"o":145.08,"t":"2026-09-24T19:00:00Z","v":35406,"vw":144.953779},{"c":145.09,"h":145.25,"l":144.93,"n":805,"o":144.95,"t":"2026-09-24T19:15:00Z","v":33998,"vw":145.116063},{"c":145.03,"h":145.095,"l":144.86,"n":575,"o":145.02,"t":"2026-09-24T19:30:00Z","v":21079,"vw":145.000972},{"c":145.44,"h":145.48,"l":144.835,"n":2652,"o":145,"t":"2026-09-24T19:45:00Z","v":156079,"vw":145.246851},{"c":145.42,"h":145.42,"l":145.42,"n":41,"o":145.42,"t":"2026-09-24T20:00:00Z","v":506738,"vw":145.42},{"c":147.96,"h":148.21,"l":146.16,"n":549,"o":146.87,"t":"2026-09-25T13:30:00Z","v":42274,"vw":147.459635},{"c":147.65,"h":147.98,"l":147.46,"n":577,"o":147.96,"t":"2026-09-25T13:45:00Z","v":43168,"vw":147.727112},{"c":147.3,"h":147.7563,"l":146.98,"n":552,"o":147.65,"t":"2026-09-25T14:00:00Z","v":23730,"vw":147.259024},{"c":147.43,"h":147.54,"l":147.05,"n":482,"o":147.3,"t":"2026-09-25T14:15:00Z","v":14208,"vw":147.217558},{"c":147.935,"h":148,"l":147.36,"n":539,"o":147.36,"t":"2026-09-25T14:30:00Z","v":17446,"vw":147.609991},{"c":148.34,"h":148.34,"l":148,"n":712,"o":148.02,"t":"2026-09-25T14:45:00Z","v":28895,"vw":148.229868},{"c":148.12,"h":148.36,"l":147.98,"n":368,"o":148.26,"t":"2026-09-25T15:00:00Z","v":12466,"vw":148.168964},{"c":148.41,"h":148.41,"l":148.14,"n":546,"o":148.2301,"t":"2026-09-25T15:15:00Z","v":21097,"vw":148.257984},{"c":148.5,"h":149.35,"l":148.385,"n":1137,"o":148.59,"t":"2026-09-25T15:30:00Z","v":46242,"vw":148.733032},{"c":149.01,"h":149.01,"l":148.52,"n":501,"o":148.555,"t":"2026-09-25T15:45:00Z","v":18899,"vw":148.775984},{"c":149.58,"h":149.64,"l":149.02,"n":546,"o":149.115,"t":"2026-09-25T16:00:00Z","v":28981,"vw":149.267107},{"c":149.55,"h":149.68,"l":149.4004,"n":294,"o":149.58,"t":"2026-09-25T16:15:00Z","v":10993,"vw":149.541217},{"c":149.74,"h":149.855,"l":149.375,"n":448,"o":149.61,"t":"2026-09-25T16:30:00Z","v":15605,"vw":149.6332},{"c":149.76,"h":149.92,"l":149.625,"n":514,"o":149.76,"t":"2026-09-25T16:45:00Z","v":17389,"vw":149.77076},{"c":149.87,"h":149.88,"l":149.7,"n":603,"o":149.76,"t":"2026-09-25T17:00:00Z","v":30436,"vw":149.830958},{"c":149.74,"h":149.9,"l":149.52,"n":412,"o":149.9,"t":"2026-09-25T17:15:00Z","v":15210,"vw":149.715821},{"c":149.79,"h":149.835,"l":149.6,"n":526,"o":149.74,"t":"2026-09-25T17:30:00Z","v":16914,"vw":149.700949},{"c":149.34,"h":149.77,"l":149.34,"n":388,"o":149.77,"t":"2026-09-25T17:45:00Z","v":10828,"vw":149.589874},{"c":149.63,"h":149.63,"l":149.245,"n":607,"o":149.33,"t":"2026-09-25T18:00:00Z","v":23689,"vw":149.43801},{"c":149.59,"h":149.66,"l":149.5,"n":512,"o":149.66,"t":"2026-09-25T18:15:00Z","v":15255,"vw":149.566164},{"c":149.49,"h":149.77,"l":149.38,"n":601,"o":149.59,"t":"2026-09-25T18:30:00Z","v":16228,"vw":149.538667},{"c":149.53,"h":149.63,"l":149.425,"n":645,"o":149.49,"t":"2026-09-25T18:45:00Z","v":18885,"vw":149.505113},{"c":149.66,"h":149.78,"l":149.45,"n":862,"o":149.555,"t":"2026-09-25T19:00:00Z","v":35585,"vw":149.59636},{"c":149.46,"h":149.66,"l":149.37,"n":652,"o":149.66,"t":"2026-09-25T19:15:00Z","v":21495,"vw":149.461687},{"c":149.8,"h":149.8,"l":149.4,"n":945,"o":149.46,"t":"2026-09-25T19:30:00Z","v":24916,"vw":149.567581},{"c":149.25,"h":149.88,"l":149.215,"n":2833,"o":149.76,"t":"2026-09-25T19:45:00Z","v":109563,"vw":149.507433},{"c":149.21,"h":149.21,"l":149.21,"n":43,"o":149.21,"t":"2026-09-25T20:00:00Z","v":122565,"vw":149.21},{"c":147.51,"h":148.18,"l":146,"n":363,"o":148.18,"t":"2026-09-28T13:30:00Z","v":19962,"vw":147.571998},{"c":147.33,"h":147.82,"l":147.13,"n":437,"o":147.51,"t":"2026-09-28T13:45:00Z","v":18039,"vw":147.419714},{"c":147.3501,"h":147.46,"l":146.55,"n":687,"o":147.33,"t":"2026-09-28T14:00:00Z","v":41438,"vw":147.10896},{"c":147.16,"h":147.49,"l":147.04,"n":410,"o":147.4,"t":"2026-09-28T14:15:00Z","v":20858,"vw":147.273161},{"c":146.84,"h":147.17,"l":146.8325,"n":422,"o":147.17,"t":"2026-09-28T14:30:00Z","v":20023,"vw":147.007204},{"c":146.32,"h":146.84,"l":146.32,"n":359,"o":146.84,"t":"2026-09-28T14:45:00Z","v":16159,"vw":146.646313},{"c":145.73,"h":146.37,"l":145.675,"n":374,"o":146.3575,"t":"2026-09-28T15:00:00Z","v":15194,"vw":146.065394},{"c":145.885,"h":146.08,"l":145.61,"n":471,"o":145.61,"t":"2026-09-28T15:15:00Z","v":20648,"vw":145.90315},{"c":145.92,"h":146.01,"l":145.8,"n":263,"o":145.88,"t":"2026-09-28T15:30:00Z","v":9918,"vw":145.945719},{"c":145.83,"h":145.98,"l":145.82,"n":383,"o":145.92,"t":"2026-09-28T15:45:00Z","v":15756,"vw":145.912879},{"c":145.54,"h":145.89,"l":145.54,"n":386,"o":145.885,"t":"2026-09-28T16:00:00Z","v":14916,"vw":145.768316},{"c":146.225,"h":146.38,"l":145.26,"n":475,"o":145.47,"t":"2026-09-28T16:15:00Z","v":28610,"vw":145.772836},{"c":145.51,"h":146.23,"l":145.345,"n":341,"o":146.23,"t":"2026-09-28T16:30:00Z","v":12281,"vw":145.767342},{"c":145.52,"h":145.57,"l":145.21,"n":371,"o":145.56,"t":"2026-09-28T16:45:00Z","v":12401,"vw":145.41793},{"c":146.29,"h":146.675,"l":145.49,"n":566,"o":145.52,"t":"2026-09-28T17:00:00Z","v":26760,"vw":146.03921},{"c":145.855,"h":146.47,"l":145.7,"n":445,"o":146.415,"t":"2026-09-28T17:15:00Z","v":19978,"vw":145.965522},{"c":146.305,"h":146.32,"l":145.925,"n":522,"o":145.925,"t":"2026-09-28T17:30:00Z","v":22827,"vw":146.098512},{"c":146.235,"h":146.38,"l":146.11,"n":401,"o":146.3082,"t":"2026-09-28T17:45:00Z","v":14722,"vw":146.258423},{"c":146.17,"h":146.28,"l":145.99,"n":590,"o":146.27,"t":"2026-09-28T18:00:00Z","v":37510,"vw":146.141707},{"c":145.84,"h":146.27,"l":145.75,"n":498,"o":146.185,"t":"2026-09-28T18:15:00Z","v":23004,"vw":146.070449},{"c":145.75,"h":145.865,"l":145.39,"n":656,"o":145.83,"t":"2026-09-28T18:30:00Z","v":34308,"vw":145.569919},{"c":145.69,"h":145.96,"l":145.69,"n":549,"o":145.71,"t":"2026-09-28T18:45:00Z","v":29133,"vw":145.832722},{"c":145.66,"h":145.855,"l":145.58,"n":510,"o":145.69,"t":"2026-09-28T19:00:00Z","v":18282,"vw":145.701652},{"c":145.94,"h":145.95,"l":145.49,"n":761,"o":145.66,"t":"2026-09-28T19:15:00Z","v":38940,"vw":145.695069},{"c":145.63,"h":145.96,"l":145.565,"n":773,"o":145.92,"t":"2026-09-28T19:30:00Z","v":31811,"vw":145.690759},{"c":146.54,"h":146.55,"l":145.58,"n":2642,"o":145.685,"t":"2026-09-28T19:45:00Z","v":155362,"vw":146.02254},{"c":146.51,"h":146.51,"l":146.51,"n":39,"o":146.51,"t":"2026-09-28T20:00:00Z","v":221960,"vw":146.51},{"c":146.74,"h":146.82,"l":144.64,"n":647,"o":145.34,"t":"2026-09-29T13:30:00Z","v":37971,"vw":146.025884},{"c":146.13,"h":146.63,"l":146.04,"n":585,"o":146.59,"t":"2026-09-29T13:45:00Z","v":23384,"vw":146.331631},{"c":146.28,"h":146.52,"l":146.07,"n":532,"o":146.271,"t":"2026-09-29T14:00:00Z","v":18348,"vw":146.327321},{"c":145.845,"h":146.355,"l":145.72,"n":898,"o":146.225,"t":"2026-09-29T14:15:00Z","v":60560,"vw":145.92952},{"c":145.12,"h":145.95,"l":144.87,"n":719,"o":145.945,"t":"2026-09-29T14:30:00Z","v":40127,"vw":145.324662},{"c":144.98,"h":145.415,"l":144.955,"n":585,"o":145.12,"t":"2026-09-29T14:45:00Z","v":29866,"vw":145.150626},{"c":144.68,"h":145.005,"l":144.61,"n":491,"o":144.93,"t":"2026-09-29T15:00:00Z","v":21791,"vw":144.805991},{"c":144.48,"h":144.725,"l":144.46,"n":672,"o":144.68,"t":"2026-09-29T15:15:00Z","v":46563,"vw":144.592423},{"c":144.62,"h":144.87,"l":144.48,"n":830,"o":144.545,"t":"2026-09-29T15:30:00Z","v":32476,"vw":144.646864},{"c":144.3201,"h":144.93,"l":144.245,"n":605,"o":144.72,"t":"2026-09-29T15:45:00Z","v":24149,"vw":144.606553},{"c":144.24,"h":144.3388,"l":144.06,"n":498,"o":144.32,"t":"2026-09-29T16:00:00Z","v":29815,"vw":144.187115},{"c":144.195,"h":144.44,"l":144.15,"n":414,"o":144.28,"t":"2026-09-29T16:15:00Z","v":18214,"vw":144.264222},{"c":144.37,"h":144.42,"l":144.23,"n":347,"o":144.23,"t":"2026-09-29T16:30:00Z","v":11585,"vw":144.318685},{"c":144.33,"h":144.419,"l":144.21,"n":336,"o":144.33,"t":"2026-09-29T16:45:00Z","v":15448,"vw":144.331017},{"c":144.46,"h":144.56,"l":144.25,"n":340,"o":144.33,"t":"2026-09-29T17:00:00Z","v":19893,"vw":144.396872},{"c":144.46,"h":144.5,"l":144.27,"n":520,"o":144.5,"t":"2026-09-29T17:15:00Z","v":16926,"vw":144.426633},{"c":144.555,"h":144.59,"l":144.47,"n":361,"o":144.51,"t":"2026-09-29T17:30:00Z","v":12605,"vw":144.526905},{"c":144.36,"h":144.74,"l":144.35,"n":351,"o":144.65,"t":"2026-09-29T17:45:00Z","v":13576,"vw":144.625508},{"c":144.5,"h":144.705,"l":144.37,"n":537,"o":144.44,"t":"2026-09-29T18:00:00Z","v":21556,"vw":144.520225},{"c":144.805,"h":144.825,"l":144.48,"n":417,"o":144.5,"t":"2026-09-29T18:15:00Z","v":14424,"vw":144.674776},{"c":145.14,"h":145.46,"l":144.7386,"n":479,"o":144.8,"t":"2026-09-29T18:30:00Z","v":19089,"vw":145.011642},{"c":144.92,"h":145.2389,"l":144.81,"n":518,"o":145.195,"t":"2026-09-29T18:45:00Z","v":22673,"vw":145.005687},{"c":144.795,"h":144.92,"l":144.75,"n":475,"o":144.92,"t":"2026-09-29T19:00:00Z","v":18279,"vw":144.823027},{"c":144.7901,"h":144.88,"l":144.64,"n":656,"o":144.79,"t":"2026-09-29T19:15:00Z","v":28624,"vw":144.770679},{"c":144.775,"h":145.085,"l":144.71,"n":1250,"o":144.84,"t":"2026-09-29T19:30:00Z","v":121389,"vw":144.904736},{"c":145.06,"h":145.11,"l":144.65,"n":3330,"o":144.77,"t":"2026-09-29T19:45:00Z","v":187022,"vw":144.874016},{"c":145.1,"h":145.1,"l":145.1,"n":46,"o":145.1,"t":"2026-09-29T20:00:00Z","v":292647,"vw":145.1},{"c":144.05,"h":145.525,"l":143.89,"n":491,"o":145.12,"t":"2026-09-30T13:30:00Z","v":44046,"vw":144.430828},{"c":144.1,"h":144.1752,"l":143.8,"n":473,"o":144.05,"t":"2026-09-30T13:45:00Z","v":18773,"vw":144.042575},{"c":144.44,"h":144.52,"l":143.9,"n":773,"o":144.06,"t":"2026-09-30T14:00:00Z","v":52494,"vw":144.201724},{"c":144.385,"h":144.805,"l":144.08,"n":761,"o":144.42,"t":"2026-09-30T14:15:00Z","v":53122,"vw":144.464181},{"c":144.59,"h":144.755,"l":144.325,"n":663,"o":144.42,"t":"2026-09-30T14:30:00Z","v":32684,"vw":144.517197},{"c":144.43,"h":144.85,"l":144.395,"n":509,"o":144.64,"t":"2026-09-30T14:45:00Z","v":20048,"vw":144.594238},{"c":144.47,"h":144.54,"l":144.28,"n":461,"o":144.43,"t":"2026-09-30T15:00:00Z","v":22286,"vw":144.395596},{"c":144.43,"h":144.62,"l":144.35,"n":551,"o":144.535,"t":"2026-09-30T15:15:00Z","v":20213,"vw":144.494729},{"c":143.83,"h":144.53,"l":143.83,"n":637,"o":144.51,"t":"2026-09-30T15:30:00Z","v":26874,"vw":144.237472},{"c":143.84,"h":143.9299,"l":143.67,"n":473,"o":143.83,"t":"2026-09-30T15:45:00Z","v":20049,"vw":143.791737},{"c":144.09,"h":144.09,"l":143.795,"n":451,"o":143.795,"t":"2026-09-30T16:00:00Z","v":23334,"vw":143.912952},{"c":144.31,"h":144.34,"l":143.97,"n":500,"o":144.09,"t":"2026-09-30T16:15:00Z","v":21982,"vw":144.127793},{"c":144.28,"h":144.42,"l":144.15,"n":382,"o":144.31,"t":"2026-09-30T16:30:00Z","v":14660,"vw":144.279496},{"c":144.09,"h":144.28,"l":143.96,"n":320,"o":144.28,"t":"2026-09-30T16:45:00Z","v":12478,"vw":144.098358},{"c":144.135,"h":144.22,"l":144.09,"n":468,"o":144.09,"t":"2026-09-30T17:00:00Z","v":21053,"vw":144.15223},{"c":144.05,"h":144.195,"l":143.96,"n":518,"o":144.175,"t":"2026-09-30T17:15:00Z","v":18311,"vw":144.052915},{"c":144.63,"h":144.63,"l":144.03,"n":494,"o":144.05,"t":"2026-09-30T17:30:00Z","v":15802,"vw":144.220847},{"c":144.785,"h":144.91,"l":144.6,"n":517,"o":144.64,"t":"2026-09-30T17:45:00Z","v":17077,"vw":144.717741},{"c":144.83,"h":144.88,"l":144.42,"n":580,"o":144.81,"t":"2026-09-30T18:00:00Z","v":26945,"vw":144.666683},{"c":144.61,"h":144.9,"l":144.45,"n":613,"o":144.88,"t":"2026-09-30T18:15:00Z","v":23583,"vw":144.661908},{"c":144.75,"h":144.7644,"l":144.45,"n":642,"o":144.61,"t":"2026-09-30T18:30:00Z","v":27197,"vw":144.61822},{"c":144.96,"h":145.0725,"l":144.62,"n":784,"o":144.82,"t":"2026-09-30T18:45:00Z","v":42851,"vw":144.853433},{"c":145.18,"h":145.28,"l":144.835,"n":817,"o":145,"t":"2026-09-30T19:00:00Z","v":32811,"vw":145.057326},{"c":145.295,"h":145.435,"l":144.97,"n":1129,"o":145.11,"t":"2026-09-30T19:15:00Z","v":54840,"vw":145.187073},{"c":144.61,"h":145.29,"l":144.54,"n":1393,"o":145.29,"t":"2026-09-30T19:30:00Z","v":84584,"vw":144.878957},{"c":143.48,"h":144.7,"l":143.44,"n":4185,"o":144.53,"t":"2026-09-30T19:45:00Z","v":234749,"vw":143.820024},{"c":143.37,"h":144.45,"l":143.32,"n":97,"o":143.52,"t":"2026-09-30T20:00:00Z","v":528616,"vw":143.522173},{"c":143.6,"h":143.6,"l":143.6,"n":15,"o":143.6,"t":"2026-10-01T10:15:00Z","v":376,"vw":143.6},{"c":142.78,"h":143.09,"l":142,"n":641,"o":142.71,"t":"2026-10-01T13:30:00Z","v":40491,"vw":142.497008},{"c":142.89,"h":143.49,"l":142.71,"n":501,"o":142.79,"t":"2026-10-01T13:45:00Z","v":23081,"vw":143.105528},{"c":142.25,"h":142.9,"l":141.9,"n":639,"o":142.89,"t":"2026-10-01T14:00:00Z","v":24956,"vw":142.396303},{"c":142.5,"h":142.59,"l":142.1101,"n":402,"o":142.255,"t":"2026-10-01T14:15:00Z","v":17129,"vw":142.394626},{"c":142.96,"h":142.99,"l":142.62,"n":382,"o":142.67,"t":"2026-10-01T14:30:00Z","v":9613,"vw":142.82218},{"c":142.6275,"h":142.96,"l":142.48,"n":419,"o":142.96,"t":"2026-10-01T14:45:00Z","v":11091,"vw":142.722434},{"c":142.055,"h":142.625,"l":141.595,"n":463,"o":142.625,"t":"2026-10-01T15:00:00Z","v":17948,"vw":141.907604},{"c":142.13,"h":142.33,"l":141.99,"n":484,"o":142.07,"t":"2026-10-01T15:15:00Z","v":20786,"vw":142.175776},{"c":142.635,"h":142.795,"l":142.04,"n":432,"o":142.13,"t":"2026-10-01T15:30:00Z","v":16219,"vw":142.334152},{"c":143.005,"h":143.2625,"l":142.59,"n":535,"o":142.63,"t":"2026-10-01T15:45:00Z","v":30985,"vw":142.824676},{"c":142.905,"h":143.29,"l":142.7,"n":405,"o":143,"t":"2026-10-01T16:00:00Z","v":19987,"vw":142.991395},{"c":143.055,"h":143.32,"l":142.92,"n":519,"o":142.965,"t":"2026-10-01T16:15:00Z","v":19572,"vw":143.079124},{"c":143.26,"h":143.305,"l":142.99,"n":338,"o":143.095,"t":"2026-10-01T16:30:00Z","v":12918,"vw":143.151218},{"c":143.09,"h":143.305,"l":143.06,"n":333,"o":143.26,"t":"2026-10-01T16:45:00Z","v":12745,"vw":143.189839},{"c":143.2,"h":143.245,"l":142.85,"n":434,"o":143.09,"t":"2026-10-01T17:00:00Z","v":16020,"vw":143.12143},{"c":143.45,"h":143.55,"l":143.195,"n":426,"o":143.195,"t":"2026-10-01T17:15:00Z","v":17739,"vw":143.41947},{"c":143.51,"h":143.87,"l":143.365,"n":578,"o":143.48,"t":"2026-10-01T17:30:00Z","v":21089,"vw":143.601755},{"c":143.12,"h":143.515,"l":142.84,"n":495,"o":143.485,"t":"2026-10-01T17:45:00Z","v":17981,"vw":143.158651},{"c":143.08,"h":143.27,"l":142.901,"n":424,"o":143.1,"t":"2026-10-01T18:00:00Z","v":16447,"vw":143.088649},{"c":142.95,"h":143.305,"l":142.88,"n":559,"o":143.215,"t":"2026-10-01T18:15:00Z","v":15197,"vw":143.083683},{"c":142.815,"h":143.018,"l":142.65,"n":864,"o":142.99,"t":"2026-10-01T18:30:00Z","v":36273,"vw":142.776898},{"c":142.81,"h":142.81,"l":142.47,"n":732,"o":142.81,"t":"2026-10-01T18:45:00Z","v":29214,"vw":142.657788},{"c":142.88,"h":142.935,"l":142.69,"n":634,"o":142.81,"t":"2026-10-01T19:00:00Z","v":21492,"vw":142.828177},{"c":142.8601,"h":142.94,"l":142.58,"n":1084,"o":142.88,"t":"2026-10-01T19:15:00Z","v":48864,"vw":142.806018},{"c":143.36,"h":143.41,"l":142.86,"n":1047,"o":142.91,"t":"2026-10-01T19:30:00Z","v":51834,"vw":143.129977},{"c":143.92,"h":144.02,"l":143.31,"n":2614,"o":143.355,"t":"2026-10-01T19:45:00Z","v":119407,"vw":143.724445},{"c":143.93,"h":143.93,"l":143.93,"n":54,"o":143.93,"t":"2026-10-01T20:00:00Z","v":240650,"vw":143.93},{"c":144.6,"h":145.095,"l":144.45,"n":390,"o":144.94,"t":"2026-10-02T13:30:00Z","v":29525,"vw":144.853179},{"c":144.32,"h":145.24,"l":144.32,"n":501,"o":144.78,"t":"2026-10-02T13:45:00Z","v":27698,"vw":144.838404},{"c":144.2,"h":144.32,"l":143.83,"n":750,"o":144.32,"t":"2026-10-02T14:00:00Z","v":38147,"vw":144.070711},{"c":144.445,"h":144.705,"l":144.165,"n":699,"o":144.2,"t":"2026-10-02T14:15:00Z","v":45700,"vw":144.430283},{"c":144.665,"h":144.75,"l":144.22,"n":419,"o":144.51,"t":"2026-10-02T14:30:00Z","v":20392,"vw":144.519679},{"c":144.76,"h":144.79,"l":144.3105,"n":613,"o":144.67,"t":"2026-10-02T14:45:00Z","v":27980,"vw":144.589418},{"c":143.64,"h":144.76,"l":143.49,"n":563,"o":144.76,"t":"2026-10-02T15:00:00Z","v":33801,"vw":144.269021},{"c":143.97,"h":144.1283,"l":143.48,"n":707,"o":143.68,"t":"2026-10-02T15:15:00Z","v":47126,"vw":143.854287},{"c":144.2,"h":144.48,"l":143.97,"n":504,"o":143.97,"t":"2026-10-02T15:30:00Z","v":27883,"vw":144.236216},{"c":144.64,"h":144.645,"l":144.11,"n":391,"o":144.135,"t":"2026-10-02T15:45:00Z","v":16537,"vw":144.468225},{"c":144.39,"h":144.68,"l":144.225,"n":498,"o":144.61,"t":"2026-10-02T16:00:00Z","v":24396,"vw":144.389516},{"c":144.1,"h":144.495,"l":144.045,"n":291,"o":144.37,"t":"2026-10-02T16:15:00Z","v":10985,"vw":144.253547},{"c":144.165,"h":144.2,"l":143.895,"n":453,"o":144.07,"t":"2026-10-02T16:30:00Z","v":18782,"vw":144.102333},{"c":144.19,"h":144.3,"l":144.15,"n":351,"o":144.235,"t":"2026-10-02T16:45:00Z","v":16355,"vw":144.237489},{"c":144.36,"h":144.505,"l":144.24,"n":353,"o":144.24,"t":"2026-10-02T17:00:00Z","v":15209,"vw":144.361689},{"c":144.175,"h":144.38,"l":144.04,"n":517,"o":144.36,"t":"2026-10-02T17:15:00Z","v":27851,"vw":144.200748},{"c":144.415,"h":144.415,"l":144.1951,"n":320,"o":144.23,"t":"2026-10-02T17:30:00Z","v":13269,"vw":144.321956},{"c":144.505,"h":144.54,"l":144.24,"n":407,"o":144.45,"t":"2026-10-02T17:45:00Z","v":16413,"vw":144.423876},{"c":144.38,"h":144.505,"l":144.1,"n":661,"o":144.505,"t":"2026-10-02T18:00:00Z","v":41069,"vw":144.274345},{"c":144.32,"h":144.645,"l":144.27,"n":497,"o":144.44,"t":"2026-10-02T18:15:00Z","v":25040,"vw":144.453596},{"c":144.39,"h":144.48,"l":144.2,"n":543,"o":144.25,"t":"2026-10-02T18:30:00Z","v":21986,"vw":144.357962},{"c":144.48,"h":144.49,"l":144.14,"n":704,"o":144.43,"t":"2026-10-02T18:45:00Z","v":32916,"vw":144.281509},{"c":144.58,"h":144.58,"l":144.32,"n":547,"o":144.46,"t":"2026-10-02T19:00:00Z","v":20561,"vw":144.477131},{"c":144.755,"h":145.066,"l":144.49,"n":801,"o":144.58,"t":"2026-10-02T19:15:00Z","v":33561,"vw":144.767583},{"c":144.95,"h":144.99,"l":144.76,"n":861,"o":144.805,"t":"2026-10-02T19:30:00Z","v":31335,"vw":144.87956},{"c":144.4,"h":145.115,"l":144.33,"n":2405,"o":144.94,"t":"2026-10-02T19:45:00Z","v":120199,"vw":144.699594},{"c":144.34,"h":144.34,"l":144.34,"n":46,"o":144.34,"t":"2026-10-02T20:00:00Z","v":135463,"vw":144.34},{"c":144.5,"h":144.5,"l":144.5,"n":2,"o":144.5,"t":"2026-10-02T20:45:00Z","v":299,"vw":144.5},{"c":144.5,"h":144.5,"l":144.5,"n":1,"o":144.5,"t":"2026-10-05T13:15:00Z","v":100,"vw":144.5},{"c":145.37,"h":147.25,"l":145,"n":643,"o":147.25,"t":"2026-10-05T13:30:00Z","v":58488,"vw":145.831783},{"c":145.54,"h":145.7404,"l":145.1,"n":731,"o":145.245,"t":"2026-10-05T13:45:00Z","v":55087,"vw":145.442926},{"c":145.3,"h":145.755,"l":144.965,"n":735,"o":145.56,"t":"2026-10-05T14:00:00Z","v":48781,"vw":145.288613},{"c":145.09,"h":145.748,"l":144.985,"n":731,"o":145.3,"t":"2026-10-05T14:15:00Z","v":25803,"vw":145.396906},{"c":144.91,"h":145.31,"l":144.52,"n":852,"o":145.31,"t":"2026-10-05T14:30:00Z","v":30430,"vw":144.769144},{"c":145.47,"h":145.57,"l":144.87,"n":644,"o":144.9707,"t":"2026-10-05T14:45:00Z","v":24995,"vw":145.308565},{"c":145.14,"h":145.78,"l":145.02,"n":849,"o":145.57,"t":"2026-10-05T15:00:00Z","v":33288,"vw":145.470967},{"c":145.14,"h":145.28,"l":145,"n":669,"o":145.24,"t":"2026-10-05T15:15:00Z","v":24120,"vw":145.143795},{"c":145.215,"h":145.395,"l":145.09,"n":604,"o":145.14,"t":"2026-10-05T15:30:00Z","v":19920,"vw":145.23039},{"c":144.99,"h":145.21,"l":144.98,"n":341,"o":145.21,"t":"2026-10-05T15:45:00Z","v":10020,"vw":145.101732},{"c":144.97,"h":145.29,"l":144.905,"n":415,"o":145.02,"t":"2026-10-05T16:00:00Z","v":14593,"vw":145.102473},{"c":144.87,"h":145.09,"l":144.8,"n":343,"o":144.97,"t":"2026-10-05T16:15:00Z","v":11957,"vw":144.958606},{"c":144.935,"h":145.08,"l":144.81,"n":453,"o":144.89,"t":"2026-10-05T16:30:00Z","v":16962,"vw":144.963458},{"c":144.87,"h":145,"l":144.8,"n":535,"o":144.93,"t":"2026-10-05T16:45:00Z","v":19460,"vw":144.893542},{"c":144.92,"h":145,"l":144.78,"n":518,"o":144.87,"t":"2026-10-05T17:00:00Z","v":14889,"vw":144.882542},{"c":144.81,"h":144.98,"l":144.72,"n":680,"o":144.92,"t":"2026-10-05T17:15:00Z","v":33651,"vw":144.80478},{"c":144.94,"h":144.965,"l":144.695,"n":419,"o":144.81,"t":"2026-10-05T17:30:00Z","v":17284,"vw":144.801591},{"c":144.95,"h":145.04,"l":144.725,"n":390,"o":144.84,"t":"2026-10-05T17:45:00Z","v":11228,"vw":144.909003},{"c":144.735,"h":145,"l":144.68,"n":458,"o":144.99,"t":"2026-10-05T18:00:00Z","v":14873,"vw":144.834733},{"c":144.67,"h":144.845,"l":144.55,"n":681,"o":144.74,"t":"2026-10-05T18:15:00Z","v":17729,"vw":144.684214},{"c":144.58,"h":144.765,"l":144.58,"n":543,"o":144.765,"t":"2026-10-05T18:30:00Z","v":14292,"vw":144.677523},{"c":144.58,"h":144.58,"l":144.38,"n":520,"o":144.5,"t":"2026-10-05T18:45:00Z","v":13697,"vw":144.454281},{"c":144.84,"h":144.89,"l":144.63,"n":517,"o":144.645,"t":"2026-10-05T19:00:00Z","v":17506,"vw":144.726014},{"c":144.515,"h":145.045,"l":144.45,"n":705,"o":144.89,"t":"2026-10-05T19:15:00Z","v":25359,"vw":144.71417},{"c":144.18,"h":144.485,"l":144.105,"n":663,"o":144.485,"t":"2026-10-05T19:30:00Z","v":19008,"vw":144.226574},{"c":143.375,"h":144.21,"l":143.19,"n":2827,"o":144.21,"t":"2026-10-05T19:45:00Z","v":93684,"vw":143.525724},{"c":143.29,"h":143.29,"l":143.29,"n":35,"o":143.29,"t":"2026-10-05T20:00:00Z","v":145509,"vw":143.29},{"c":144,"h":144,"l":144,"n":2,"o":144,"t":"2026-10-05T22:45:00Z","v":201,"vw":144},{"c":146.7,"h":146.85,"l":143.6,"n":640,"o":144.38,"t":"2026-10-06T13:30:00Z","v":53098,"vw":145.34313},{"c":147.06,"h":147.39,"l":146.71,"n":338,"o":146.71,"t":"2026-10-06T13:45:00Z","v":13619,"vw":147.218739},{"c":146.94,"h":147.19,"l":146.73,"n":683,"o":147.14,"t":"2026-10-06T14:00:00Z","v":32168,"vw":146.951251},{"c":146.57,"h":147,"l":146.06,"n":807,"o":146.94,"t":"2026-10-06T14:15:00Z","v":27224,"vw":146.708748},{"c":146.7375,"h":147.03,"l":146.58,"n":655,"o":146.69,"t":"2026-10-06T14:30:00Z","v":15822,"vw":146.836868},{"c":147,"h":147.04,"l":146.765,"n":585,"o":146.82,"t":"2026-10-06T14:45:00Z","v":21192,"vw":146.971159},{"c":147.4,"h":147.42,"l":146.98,"n":487,"o":147,"t":"2026-10-06T15:00:00Z","v":15665,"vw":147.12808},{"c":147.53,"h":147.63,"l":147.34,"n":408,"o":147.41,"t":"2026-10-06T15:15:00Z","v":10405,"vw":147.457654},{"c":147.67,"h":147.6978,"l":147.465,"n":488,"o":147.465,"t":"2026-10-06T15:30:00Z","v":12936,"vw":147.589281},{"c":147.66,"h":147.7099,"l":147.47,"n":417,"o":147.67,"t":"2026-10-06T15:45:00Z","v":11916,"vw":147.555175},{"c":147.76,"h":147.795,"l":147.575,"n":417,"o":147.66,"t":"2026-10-06T16:00:00Z","v":13822,"vw":147.703564},{"c":147.32,"h":147.76,"l":147.32,"n":360,"o":147.76,"t":"2026-10-06T16:15:00Z","v":13507,"vw":147.558083},{"c":147.5,"h":147.5,"l":147.26,"n":500,"o":147.365,"t":"2026-10-06T16:30:00Z","v":22129,"vw":147.382626},{"c":147.42,"h":147.57,"l":147.32,"n":350,"o":147.53,"t":"2026-10-06T16:45:00Z","v":14431,"vw":147.453206},{"c":147.34,"h":147.38,"l":147.19,"n":247,"o":147.33,"t":"2026-10-06T17:00:00Z","v":9329,"vw":147.293588},{"c":147.27,"h":147.38,"l":147.18,"n":362,"o":147.34,"t":"2026-10-06T17:15:00Z","v":14900,"vw":147.268429},{"c":147.35,"h":147.365,"l":147.12,"n":386,"o":147.22,"t":"2026-10-06T17:30:00Z","v":15969,"vw":147.235598},{"c":147.12,"h":147.35,"l":147.12,"n":312,"o":147.35,"t":"2026-10-06T17:45:00Z","v":8263,"vw":147.254943},{"c":146.78,"h":147.12,"l":146.75,"n":547,"o":147.12,"t":"2026-10-06T18:00:00Z","v":20758,"vw":146.931154},{"c":146.06,"h":146.76,"l":146.06,"n":566,"o":146.76,"t":"2026-10-06T18:15:00Z","v":21680,"vw":146.498144},{"c":146.44,"h":146.525,"l":146.05,"n":426,"o":146.095,"t":"2026-10-06T18:30:00Z","v":12958,"vw":146.353712},{"c":146.415,"h":146.44,"l":146.28,"n":449,"o":146.44,"t":"2026-10-06T18:45:00Z","v":13001,"vw":146.359972},{"c":146.13,"h":146.465,"l":146.12,"n":630,"o":146.465,"t":"2026-10-06T19:00:00Z","v":21422,"vw":146.234369},{"c":146.09,"h":146.2599,"l":146,"n":853,"o":146.165,"t":"2026-10-06T19:15:00Z","v":34947,"vw":146.12439},{"c":145.83,"h":146.15,"l":145.8,"n":971,"o":146.13,"t":"2026-10-06T19:30:00Z","v":38512,"vw":145.922172},{"c":146.33,"h":146.45,"l":145.61,"n":2620,"o":145.8,"t":"2026-10-06T19:45:00Z","v":107787,"vw":146.11126},{"c":146.27,"h":146.27,"l":146.27,"n":47,"o":146.27,"t":"2026-10-06T20:00:00Z","v":184727,"vw":146.27},{"c":146.4,"h":146.4,"l":146.4,"n":3,"o":146.4,"t":"2026-10-06T20:15:00Z","v":302,"vw":146.4},{"c":145.52,"h":145.78,"l":144,"n":432,"o":144.2,"t":"2026-10-07T13:30:00Z","v":29141,"vw":144.812574},{"c":144.46,"h":145.52,"l":144.46,"n":615,"o":145.52,"t":"2026-10-07T13:45:00Z","v":26548,"vw":145.119377},{"c":144.51,"h":144.56,"l":144.025,"n":726,"o":144.33,"t":"2026-10-07T14:00:00Z","v":26932,"vw":144.300695},{"c":144.58,"h":145.14,"l":144.4,"n":526,"o":144.58,"t":"2026-10-07T14:15:00Z","v":16474,"vw":144.674814},{"c":143.57,"h":144.685,"l":143.535,"n":766,"o":144.58,"t":"2026-10-07T14:30:00Z","v":35249,"vw":144.154161},{"c":144.03,"h":144.18,"l":143.45,"n":581,"o":143.57,"t":"2026-10-07T14:45:00Z","v":20171,"vw":143.771301},{"c":144.01,"h":144.115,"l":143.85,"n":473,"o":144.0925,"t":"2026-10-07T15:00:00Z","v":14715,"vw":144.010437},{"c":143.62,"h":144.04,"l":143.46,"n":483,"o":144.04,"t":"2026-10-07T15:15:00Z","v":16827,"vw":143.737968},{"c":143.5,"h":143.66,"l":143.25,"n":495,"o":143.63,"t":"2026-10-07T15:30:00Z","v":18911,"vw":143.484452},{"c":143.43,"h":143.5,"l":143.25,"n":373,"o":143.5,"t":"2026-10-07T15:45:00Z","v":10853,"vw":143.418041},{"c":143.65,"h":143.76,"l":143.43,"n":372,"o":143.43,"t":"2026-10-07T16:00:00Z","v":13285,"vw":143.571026},{"c":143.805,"h":144.035,"l":143.565,"n":326,"o":143.69,"t":"2026-10-07T16:15:00Z","v":8967,"vw":143.857007},{"c":143.5,"h":143.865,"l":143.33,"n":293,"o":143.865,"t":"2026-10-07T16:30:00Z","v":8575,"vw":143.639433},{"c":143.69,"h":143.7,"l":143.35,"n":396,"o":143.5,"t":"2026-10-07T16:45:00Z","v":11134,"vw":143.551964},{"c":143.75,"h":143.95,"l":143.585,"n":264,"o":143.69,"t":"2026-10-07T17:00:00Z","v":7596,"vw":143.776012},{"c":143.89,"h":143.91,"l":143.62,"n":336,"o":143.75,"t":"2026-10-07T17:15:00Z","v":13577,"vw":143.810553},{"c":143.21,"h":143.8899,"l":142.99,"n":563,"o":143.88,"t":"2026-10-07T17:30:00Z","v":20359,"vw":143.472306},{"c":142.85,"h":143.21,"l":142.85,"n":387,"o":143.21,"t":"2026-10-07T17:45:00Z","v":12024,"vw":143.046353},{"c":142.65,"h":143.09,"l":142.64,"n":654,"o":142.85,"t":"2026-10-07T18:00:00Z","v":23565,"vw":142.849249},{"c":142.6,"h":142.76,"l":142.4675,"n":521,"o":142.63,"t":"2026-10-07T18:15:00Z","v":25356,"vw":142.65355},{"c":142.51,"h":142.96,"l":142.3705,"n":646,"o":142.7,"t":"2026-10-07T18:30:00Z","v":24810,"vw":142.57193},{"c":142.35,"h":142.54,"l":142.27,"n":665,"o":142.4425,"t":"2026-10-07T18:45:00Z","v":24623,"vw":142.419722},{"c":142.15,"h":142.5,"l":142.15,"n":832,"o":142.35,"t":"2026-10-07T19:00:00Z","v":41325,"vw":142.342312},{"c":142.23,"h":142.39,"l":141.865,"n":1294,"o":142.15,"t":"2026-10-07T19:15:00Z","v":60803,"vw":142.077594},{"c":141.98,"h":142.36,"l":141.965,"n":1048,"o":142.23,"t":"2026-10-07T19:30:00Z","v":37291,"vw":142.125282},{"c":142.54,"h":142.65,"l":141.985,"n":3150,"o":142.02,"t":"2026-10-07T19:45:00Z","v":152780,"vw":142.383719},{"c":142.56,"h":142.56,"l":142.5,"n":52,"o":142.5,"t":"2026-10-07T20:00:00Z","v":380147,"vw":142.559971},{"c":140.43,"h":141.32,"l":139.74,"n":1241,"o":141.32,"t":"2026-10-08T13:30:00Z","v":75232,"vw":140.296465},{"c":140.98,"h":141.035,"l":140.335,"n":723,"o":140.43,"t":"2026-10-08T13:45:00Z","v":27123,"vw":140.703187},{"c":140.14,"h":140.9247,"l":140.07,"n":1110,"o":140.75,"t":"2026-10-08T14:00:00Z","v":102450,"vw":140.477814},{"c":139.93,"h":140.2899,"l":139.84,"n":649,"o":140.14,"t":"2026-10-08T14:15:00Z","v":25359,"vw":140.047305},{"c":140.37,"h":140.3875,"l":139.82,"n":632,"o":139.99,"t":"2026-10-08T14:30:00Z","v":23857,"vw":140.131452},{"c":140.04,"h":140.575,"l":140,"n":714,"o":140.37,"t":"2026-10-08T14:45:00Z","v":21370,"vw":140.246968},{"c":140.08,"h":140.15,"l":139.9,"n":699,"o":140.055,"t":"2026-10-08T15:00:00Z","v":24697,"vw":140.018191},{"c":140.48,"h":140.48,"l":139.99,"n":703,"o":140.07,"t":"2026-10-08T15:15:00Z","v":29136,"vw":140.138705},{"c":140.625,"h":140.71,"l":140.17,"n":734,"o":140.48,"t":"2026-10-08T15:30:00Z","v":39279,"vw":140.363813},{"c":140.665,"h":140.73,"l":140.422,"n":431,"o":140.625,"t":"2026-10-08T15:45:00Z","v":18574,"vw":140.630787},{"c":140.8,"h":140.975,"l":140.685,"n":425,"o":140.685,"t":"2026-10-08T16:00:00Z","v":20502,"vw":140.805887},{"c":141.16,"h":141.7,"l":140.8,"n":872,"o":140.8,"t":"2026-10-08T16:15:00Z","v":43555,"vw":141.171437},{"c":141.38,"h":141.442,"l":141.06,"n":417,"o":141.16,"t":"2026-10-08T16:30:00Z","v":19395,"vw":141.236593},{"c":141.385,"h":141.59,"l":141.145,"n":419,"o":141.33,"t":"2026-10-08T16:45:00Z","v":18872,"vw":141.298068},{"c":141.345,"h":141.42,"l":140.75,"n":521,"o":141.415,"t":"2026-10-08T17:00:00Z","v":19999,"vw":141.104279},{"c":141.4,"h":141.66,"l":141.1,"n":525,"o":141.34,"t":"2026-10-08T17:15:00Z","v":29663,"vw":141.339739},{"c":141.82,"h":141.85,"l":141.25,"n":370,"o":141.4,"t":"2026-10-08T17:30:00Z","v":17523,"vw":141.507639},{"c":141.9,"h":142.005,"l":141.66,"n":362,"o":141.955,"t":"2026-10-08T17:45:00Z","v":10585,"vw":141.827774},{"c":141.72,"h":141.9,"l":141.63,"n":437,"o":141.9,"t":"2026-10-08T18:00:00Z","v":15227,"vw":141.726548},{"c":141.31,"h":141.735,"l":141.19,"n":535,"o":141.735,"t":"2026-10-08T18:15:00Z","v":18734,"vw":141.459734},{"c":141.36,"h":141.36,"l":141,"n":427,"o":141.195,"t":"2026-10-08T18:30:00Z","v":14697,"vw":141.191262},{"c":141.99,"h":142.279,"l":141.27,"n":709,"o":141.36,"t":"2026-10-08T18:45:00Z","v":33909,"vw":141.792626},{"c":142.12,"h":142.15,"l":141.82,"n":717,"o":141.94,"t":"2026-10-08T19:00:00Z","v":34934,"vw":142.010492},{"c":142.095,"h":142.21,"l":141.86,"n":879,"o":142.12,"t":"2026-10-08T19:15:00Z","v":33593,"vw":142.053259},{"c":142.15,"h":142.32,"l":141.74,"n":1066,"o":142.095,"t":"2026-10-08T19:30:00Z","v":53602,"vw":142.034648},{"c":142.83,"h":142.905,"l":141.9983,"n":3322,"o":142.165,"t":"2026-10-08T19:45:00Z","v":211312,"vw":142.510645},{"c":142.81,"h":142.81,"l":142.77,"n":53,"o":142.77,"t":"2026-10-08T20:00:00Z","v":232792,"vw":142.809698},{"c":142.7,"h":142.7,"l":142.45,"n":8,"o":142.45,"t":"2026-10-08T21:00:00Z","v":1109,"vw":142.604686},{"c":142.65,"h":142.75,"l":142.65,"n":17,"o":142.7,"t":"2026-10-08T21:15:00Z","v":701,"vw":142.71},{"c":142.59,"h":142.59,"l":142.59,"n":4,"o":142.59,"t":"2026-10-08T21:30:00Z","v":110,"vw":142.59},{"c":142.4,"h":142.4,"l":142.4,"n":4,"o":142.4,"t":"2026-10-08T21:45:00Z","v":600,"vw":142.4},{"c":143,"h":143.96,"l":142.8,"n":43,"o":142.81,"t":"2026-10-09T09:45:00Z","v":2042,"vw":143.089115},{"c":143.52,"h":143.98,"l":142.52,"n":899,"o":142.64,"t":"2026-10-09T13:30:00Z","v":65325,"vw":143.520903},{"c":144.4,"h":144.605,"l":143.425,"n":754,"o":143.425,"t":"2026-10-09T13:45:00Z","v":40559,"vw":144.109473},{"c":144.11,"h":144.635,"l":143.81,"n":718,"o":144.455,"t":"2026-10-09T14:00:00Z","v":52762,"vw":144.154834},{"c":144.65,"h":144.71,"l":144.07,"n":700,"o":144.095,"t":"2026-10-09T14:15:00Z","v":40249,"vw":144.389972},{"c":144.58,"h":144.69,"l":143.98,"n":852,"o":144.64,"t":"2026-10-09T14:30:00Z","v":63810,"vw":144.386312},{"c":144.895,"h":145.28,"l":144.71,"n":599,"o":144.71,"t":"2026-10-09T14:45:00Z","v":29193,"vw":145.00948},{"c":144.95,"h":145.205,"l":144.65,"n":582,"o":144.92,"t":"2026-10-09T15:00:00Z","v":29934,"vw":144.942608},{"c":144.97,"h":145.22,"l":144.87,"n":613,"o":145.01,"t":"2026-10-09T15:15:00Z","v":27973,"vw":145.014122},{"c":144.46,"h":145.015,"l":144.46,"n":500,"o":144.95,"t":"2026-10-09T15:30:00Z","v":17402,"vw":144.794279},{"c":144.585,"h":144.585,"l":144.33,"n":372,"o":144.57,"t":"2026-10-09T15:45:00Z","v":12268,"vw":144.466525},{"c":144.61,"h":144.76,"l":144.5,"n":448,"o":144.585,"t":"2026-10-09T16:00:00Z","v":16037,"vw":144.654007},{"c":144.635,"h":144.755,"l":144.57,"n":473,"o":144.67,"t":"2026-10-09T16:15:00Z","v":14793,"vw":144.670537},{"c":144.61,"h":144.74,"l":144.595,"n":440,"o":144.63,"t":"2026-10-09T16:30:00Z","v":13361,"vw":144.66397},{"c":144.72,"h":144.72,"l":144.375,"n":475,"o":144.65,"t":"2026-10-09T16:45:00Z","v":18086,"vw":144.609862},{"c":144.66,"h":144.845,"l":144.625,"n":405,"o":144.625,"t":"2026-10-09T17:00:00Z","v":15770,"vw":144.753022},{"c":144.67,"h":144.79,"l":144.58,"n":384,"o":144.72,"t":"2026-10-09T17:15:00Z","v":17908,"vw":144.696583},{"c":144.54,"h":144.71,"l":144.52,"n":491,"o":144.7,"t":"2026-10-09T17:30:00Z","v":17060,"vw":144.641506},{"c":144.75,"h":144.895,"l":144.55,"n":515,"o":144.59,"t":"2026-10-09T17:45:00Z","v":19029,"vw":144.677138},{"c":145.05,"h":145.1276,"l":144.72,"n":411,"o":144.83,"t":"2026-10-09T18:00:00Z","v":16632,"vw":144.970075},{"c":144.94,"h":145.055,"l":144.8,"n":426,"o":145.055,"t":"2026-10-09T18:15:00Z","v":12457,"vw":144.905143},{"c":144.8,"h":144.99,"l":144.76,"n":472,"o":144.94,"t":"2026-10-09T18:30:00Z","v":14783,"vw":144.893539},{"c":145.0025,"h":145.04,"l":144.83,"n":551,"o":144.83,"t":"2026-10-09T18:45:00Z","v":13878,"vw":144.938174},{"c":144.95,"h":145.105,"l":144.815,"n":580,"o":145,"t":"2026-10-09T19:00:00Z","v":22549,"vw":144.993286},{"c":145.05,"h":145.05,"l":144.815,"n":698,"o":144.95,"t":"2026-10-09T19:15:00Z","v":22830,"vw":144.947286},{"c":144.98,"h":145.11,"l":144.86,"n":788,"o":145,"t":"2026-10-09T19:30:00Z","v":25086,"vw":145.029354},{"c":144.71,"h":145.29,"l":144.71,"n":2592,"o":144.98,"t":"2026-10-09T19:45:00Z","v":114596,"vw":145.00625},{"c":144.72,"h":144.72,"l":144.72,"n":36,"o":144.72,"t":"2026-10-09T20:00:00Z","v":160827,"vw":144.72},{"c":144.39,"h":144.6,"l":144.39,"n":23,"o":144.6,"t":"2026-10-12T11:15:00Z","v":1628,"vw":144.514032},{"c":144.2,"h":144.2,"l":144.2,"n":3,"o":144.2,"t":"2026-10-12T11:30:00Z","v":1863,"vw":144.2},{"c":144.78,"h":144.78,"l":144.78,"n":5,"o":144.78,"t":"2026-10-12T13:15:00Z","v":109,"vw":144.78},{"c":147.44,"h":147.44,"l":145.51,"n":543,"o":145.58,"t":"2026-10-12T13:30:00Z","v":40957,"vw":146.503063},{"c":147.62,"h":148.155,"l":147.375,"n":685,"o":147.46,"t":"2026-10-12T13:45:00Z","v":34244,"vw":147.683814},{"c":147.64,"h":147.7198,"l":147.05,"n":621,"o":147.51,"t":"2026-10-12T14:00:00Z","v":38067,"vw":147.573315},{"c":147.62,"h":147.81,"l":147.48,"n":608,"o":147.63,"t":"2026-10-12T14:15:00Z","v":29910,"vw":147.649987},{"c":147.82,"h":147.96,"l":147.68,"n":461,"o":147.68,"t":"2026-10-12T14:30:00Z","v":17527,"vw":147.857619},{"c":148,"h":148.11,"l":147.755,"n":518,"o":147.815,"t":"2026-10-12T14:45:00Z","v":19414,"vw":147.910842},{"c":147.72,"h":147.99,"l":147.69,"n":460,"o":147.99,"t":"2026-10-12T15:00:00Z","v":16293,"vw":147.844259},{"c":147.85,"h":147.85,"l":147.625,"n":509,"o":147.72,"t":"2026-10-12T15:15:00Z","v":17074,"vw":147.711216},{"c":148.04,"h":148.05,"l":147.85,"n":401,"o":147.85,"t":"2026-10-12T15:30:00Z","v":15084,"vw":147.942714},{"c":147.86,"h":148.06,"l":147.86,"n":374,"o":148.06,"t":"2026-10-12T15:45:00Z","v":13098,"vw":147.964378},{"c":147.94,"h":147.95,"l":147.82,"n":370,"o":147.895,"t":"2026-10-12T16:00:00Z","v":12369,"vw":147.903961},{"c":147.9,"h":147.99,"l":147.81,"n":324,"o":147.9,"t":"2026-10-12T16:15:00Z","v":12551,"vw":147.915725},{"c":147.83,"h":147.995,"l":147.83,"n":494,"o":147.91,"t":"2026-10-12T16:30:00Z","v":18209,"vw":147.932974},{"c":147.925,"h":147.96,"l":147.83,"n":329,"o":147.83,"t":"2026-10-12T16:45:00Z","v":9453,"vw":147.890334},{"c":147.98,"h":148.0633,"l":147.89,"n":425,"o":147.89,"t":"2026-10-12T17:00:00Z","v":15578,"vw":147.972781},{"c":147.725,"h":147.98,"l":147.69,"n":383,"o":147.98,"t":"2026-10-12T17:15:00Z","v":10214,"vw":147.879689},{"c":147.63,"h":147.77,"l":147.63,"n":416,"o":147.72,"t":"2026-10-12T17:30:00Z","v":12910,"vw":147.686513},{"c":147.45,"h":147.685,"l":147.45,"n":428,"o":147.64,"t":"2026-10-12T17:45:00Z","v":12563,"vw":147.582176},{"c":147.27,"h":147.46,"l":147.25,"n":486,"o":147.45,"t":"2026-10-12T18:00:00Z","v":20023,"vw":147.344228},{"c":146.945,"h":147.275,"l":146.86,"n":567,"o":147.26,"t":"2026-10-12T18:15:00Z","v":21474,"vw":147.093452},{"c":147.02,"h":147.095,"l":146.88,"n":525,"o":146.945,"t":"2026-10-12T18:30:00Z","v":21809,"vw":146.987214},{"c":146.59,"h":147.02,"l":146.59,"n":546,"o":147.02,"t":"2026-10-12T18:45:00Z","v":19196,"vw":146.762655},{"c":146.48,"h":146.59,"l":146.39,"n":595,"o":146.55,"t":"2026-10-12T19:00:00Z","v":20455,"vw":146.536013},{"c":146.18,"h":146.625,"l":146.14,"n":725,"o":146.52,"t":"2026-10-12T19:15:00Z","v":24761,"vw":146.447686},{"c":145.97,"h":146.21,"l":145.91,"n":884,"o":146.21,"t":"2026-10-12T19:30:00Z","v":34273,"vw":146.029702},{"c":146.18,"h":146.205,"l":145.92,"n":2373,"o":146,"t":"2026-10-12T19:45:00Z","v":109872,"vw":146.045486},{"c":146.2,"h":146.2,"l":146.2,"n":44,"o":146.2,"t":"2026-10-12T20:00:00Z","v":111314,"vw":146.2},{"c":146.5,"h":146.5,"l":146.5,"n":1,"o":146.5,"t":"2026-10-12T21:30:00Z","v":100,"vw":146.5},{"c":145.47,"h":146.51,"l":145.47,"n":4,"o":146.51,"t":"2026-10-13T13:15:00Z","v":202,"vw":145.99},{"c":146.68,"h":148.24,"l":146.67,"n":511,"o":146.71,"t":"2026-10-13T13:30:00Z","v":27484,"vw":147.041659},{"c":145.53,"h":146.79,"l":145.32,"n":454,"o":146.68,"t":"2026-10-13T13:45:00Z","v":15273,"vw":146.088912},{"c":144.535,"h":145.53,"l":143.905,"n":775,"o":145.53,"t":"2026-10-13T14:00:00Z","v":34470,"vw":144.472017},{"c":145.02,"h":145.205,"l":144.29,"n":698,"o":144.64,"t":"2026-10-13T14:15:00Z","v":29087,"vw":144.860998},{"c":145.195,"h":145.35,"l":144.78,"n":457,"o":145.13,"t":"2026-10-13T14:30:00Z","v":23419,"vw":145.100318},{"c":145.415,"h":145.56,"l":145.16,"n":543,"o":145.16,"t":"2026-10-13T14:45:00Z","v":23961,"vw":145.36705},{"c":145.575,"h":145.65,"l":145.34,"n":396,"o":145.41,"t":"2026-10-13T15:00:00Z","v":18888,"vw":145.501136},{"c":145.54,"h":145.78,"l":145.48,"n":547,"o":145.66,"t":"2026-10-13T15:15:00Z","v":26302,"vw":145.637284},{"c":145.225,"h":145.59,"l":145.225,"n":485,"o":145.525,"t":"2026-10-13T15:30:00Z","v":14109,"vw":145.455535},{"c":145.485,"h":145.56,"l":144.99,"n":424,"o":145.255,"t":"2026-10-13T15:45:00Z","v":15929,"vw":145.278753},{"c":145.29,"h":145.48,"l":145.2,"n":284,"o":145.48,"t":"2026-10-13T16:00:00Z","v":8704,"vw":145.318894},{"c":145.36,"h":145.39,"l":145.06,"n":320,"o":145.325,"t":"2026-10-13T16:15:00Z","v":13890,"vw":145.266108},{"c":145.58,"h":145.58,"l":145.275,"n":315,"o":145.36,"t":"2026-10-13T16:30:00Z","v":11156,"vw":145.44471},{"c":145.66,"h":145.72,"l":145.52,"n":409,"o":145.58,"t":"2026-10-13T16:45:00Z","v":14940,"vw":145.588959},{"c":145.68,"h":145.835,"l":145.61,"n":301,"o":145.705,"t":"2026-10-13T17:00:00Z","v":11075,"vw":145.727917},{"c":145.79,"h":145.79,"l":145.62,"n":394,"o":145.68,"t":"2026-10-13T17:15:00Z","v":11206,"vw":145.716296},{"c":145.885,"h":145.93,"l":145.75,"n":339,"o":145.79,"t":"2026-10-13T17:30:00Z","v":12654,"vw":145.86392},{"c":145.769,"h":145.95,"l":145.62,"n":564,"o":145.905,"t":"2026-10-13T17:45:00Z","v":19641,"vw":145.732654},{"c":146.14,"h":146.17,"l":145.735,"n":509,"o":145.76,"t":"2026-10-13T18:00:00Z","v":19345,"vw":145.942283},{"c":146.07,"h":146.165,"l":146.015,"n":293,"o":146.12,"t":"2026-10-13T18:15:00Z","v":8446,"vw":146.077594},{"c":146.22,"h":146.28,"l":146.05,"n":422,"o":146.11,"t":"2026-10-13T18:30:00Z","v":16333,"vw":146.174126},{"c":146.1,"h":146.27,"l":146.03,"n":474,"o":146.25,"t":"2026-10-13T18:45:00Z","v":20862,"vw":146.120896},{"c":146.195,"h":146.23,"l":145.9,"n":568,"o":146.11,"t":"2026-10-13T19:00:00Z","v":19182,"vw":146.089479},{"c":146.19,"h":146.29,"l":146.07,"n":708,"o":146.21,"t":"2026-10-13T19:15:00Z","v":26228,"vw":146.171101},{"c":146.27,"h":146.375,"l":146.14,"n":712,"o":146.2,"t":"2026-10-13T19:30:00Z","v":23119,"vw":146.251528},{"c":145.66,"h":146.26,"l":145.62,"n":2601,"o":146.22,"t":"2026-10-13T19:45:00Z","v":103237,"vw":145.860091},{"c":145.6226,"h":145.68,"l":145.6226,"n":44,"o":145.68,"t":"2026-10-13T20:00:00Z","v":312703,"vw":145.664956},{"c":145.6,"h":145.9,"l":145.6,"n":6,"o":145.9,"t":"2026-10-13T23:30:00Z","v":800,"vw":145.675},{"c":145.9,"h":145.9,"l":145.75,"n":10,"o":145.75,"t":"2026-10-13T23:45:00Z","v":1982,"vw":145.869617},{"c":145.895,"h":146.295,"l":144.71,"n":404,"o":144.71,"t":"2026-10-14T13:30:00Z","v":20352,"vw":145.544621},{"c":144.725,"h":145.92,"l":144.6,"n":560,"o":145.92,"t":"2026-10-14T13:45:00Z","v":21706,"vw":145.144227},{"c":144.34,"h":144.72,"l":144.32,"n":684,"o":144.72,"t":"2026-10-14T14:00:00Z","v":22428,"vw":144.515103},{"c":144.735,"h":144.92,"l":144.29,"n":977,"o":144.35,"t":"2026-10-14T14:15:00Z","v":29714,"vw":144.649782},{"c":144.68,"h":145.03,"l":144.57,"n":567,"o":144.745,"t":"2026-10-14T14:30:00Z","v":20008,"vw":144.875084},{"c":143.59,"h":144.63,"l":143.53,"n":862,"o":144.63,"t":"2026-10-14T14:45:00Z","v":30775,"vw":144.100746},{"c":143.71,"h":143.803,"l":143.33,"n":681,"o":143.59,"t":"2026-10-14T15:00:00Z","v":22505,"vw":143.579792},{"c":143.95,"h":144.065,"l":143.625,"n":602,"o":143.65,"t":"2026-10-14T15:15:00Z","v":18324,"vw":143.847283},{"c":144.185,"h":144.345,"l":143.84,"n":714,"o":143.95,"t":"2026-10-14T15:30:00Z","v":33671,"vw":144.086329},{"c":144.21,"h":144.35,"l":144.08,"n":522,"o":144.18,"t":"2026-10-14T15:45:00Z","v":15983,"vw":144.181413},{"c":144.12,"h":144.35,"l":144.12,"n":297,"o":144.225,"t":"2026-10-14T16:00:00Z","v":10330,"vw":144.258586},{"c":143.885,"h":144.11,"l":143.57,"n":511,"o":144.11,"t":"2026-10-14T16:15:00Z","v":27930,"vw":143.811234},{"c":143.98,"h":144.1,"l":143.88,"n":282,"o":143.88,"t":"2026-10-14T16:30:00Z","v":7642,"vw":144.004988},{"c":144.14,"h":144.14,"l":143.92,"n":371,"o":143.98,"t":"2026-10-14T16:45:00Z","v":8706,"vw":144.015483},{"c":144.54,"h":144.635,"l":144.285,"n":491,"o":144.285,"t":"2026-10-14T17:00:00Z","v":18154,"vw":144.534094},{"c":144.59,"h":144.76,"l":144.44,"n":401,"o":144.54,"t":"2026-10-14T17:15:00Z","v":12157,"vw":144.636874},{"c":144.53,"h":144.6317,"l":144.38,"n":379,"o":144.63,"t":"2026-10-14T17:30:00Z","v":11817,"vw":144.513393},{"c":144.265,"h":144.515,"l":144.21,"n":426,"o":144.515,"t":"2026-10-14T17:45:00Z","v":11959,"vw":144.359669},{"c":144.38,"h":144.39,"l":144.125,"n":468,"o":144.26,"t":"2026-10-14T18:00:00Z","v":13762,"vw":144.260431},{"c":144.39,"h":144.555,"l":144.245,"n":512,"o":144.335,"t":"2026-10-14T18:15:00Z","v":16368,"vw":144.425393},{"c":143.35,"h":144.42,"l":143.25,"n":677,"o":144.42,"t":"2026-10-14T18:30:00Z","v":25903,"vw":143.967617},{"c":143.58,"h":143.58,"l":143.13,"n":946,"o":143.35,"t":"2026-10-14T18:45:00Z","v":37463,"vw":143.342798},{"c":143.895,"h":143.895,"l":143.485,"n":793,"o":143.49,"t":"2026-10-14T19:00:00Z","v":35362,"vw":143.728633},{"c":143.98,"h":144.165,"l":143.69,"n":1023,"o":143.81,"t":"2026-10-14T19:15:00Z","v":30033,"vw":143.98449},{"c":144.295,"h":144.405,"l":144.03,"n":1046,"o":144.03,"t":"2026-10-14T19:30:00Z","v":35862,"vw":144.186383},{"c":144.26,"h":144.68,"l":143.975,"n":2945,"o":144.24,"t":"2026-10-14T19:45:00Z","v":136509,"vw":144.265377},{"c":144.29,"h":144.29,"l":144.29,"n":52,"o":144.29,"t":"2026-10-14T20:00:00Z","v":237682,"vw":144.29},{"c":144.29,"h":144.29,"l":144.29,"n":3,"o":144.29,"t":"2026-10-14T20:45:00Z","v":875,"vw":144.29},{"c":143.86,"h":145.81,"l":143.845,"n":821,"o":144.58,"t":"2026-10-15T13:30:00Z","v":76898,"vw":144.643726},{"c":143.62,"h":144.185,"l":143.615,"n":415,"o":143.86,"t":"2026-10-15T13:45:00Z","v":13315,"vw":143.852877},{"c":144.27,"h":144.27,"l":143.14,"n":535,"o":143.625,"t":"2026-10-15T14:00:00Z","v":18864,"vw":143.881074},{"c":144.38,"h":144.635,"l":144.21,"n":389,"o":144.27,"t":"2026-10-15T14:15:00Z","v":13906,"vw":144.349003},{"c":144.9,"h":144.935,"l":144.13,"n":605,"o":144.38,"t":"2026-10-15T14:30:00Z","v":30796,"vw":144.554077},{"c":144.98,"h":145.025,"l":144.61,"n":599,"o":144.95,"t":"2026-10-15T14:45:00Z","v":28196,"vw":144.875388},{"c":144.98,"h":145.27,"l":144.74,"n":535,"o":145.11,"t":"2026-10-15T15:00:00Z","v":19217,"vw":144.98238},{"c":144.625,"h":145.195,"l":144.595,"n":517,"o":145.16,"t":"2026-10-15T15:15:00Z","v":17078,"vw":144.968829},{"c":144.55,"h":144.77,"l":144.435,"n":497,"o":144.62,"t":"2026-10-15T15:30:00Z","v":15353,"vw":144.608316},{"c":144.54,"h":144.75,"l":144.33,"n":467,"o":144.585,"t":"2026-10-15T15:45:00Z","v":15866,"vw":144.531811},{"c":144.195,"h":144.645,"l":144.195,"n":427,"o":144.645,"t":"2026-10-15T16:00:00Z","v":15232,"vw":144.42151},{"c":144.62,"h":144.625,"l":144.22,"n":419,"o":144.22,"t":"2026-10-15T16:15:00Z","v":14349,"vw":144.420595},{"c":144.68,"h":144.73,"l":144.46,"n":376,"o":144.62,"t":"2026-10-15T16:30:00Z","v":11371,"vw":144.614264},{"c":144.83,"h":144.8399,"l":144.64,"n":381,"o":144.705,"t":"2026-10-15T16:45:00Z","v":13341,"vw":144.737081},{"c":144.73,"h":144.835,"l":144.6,"n":360,"o":144.83,"t":"2026-10-15T17:00:00Z","v":12693,"vw":144.720695},{"c":144.88,"h":144.945,"l":144.7,"n":417,"o":144.7,"t":"2026-10-15T17:15:00Z","v":14667,"vw":144.834022},{"c":145.025,"h":145.12,"l":144.82,"n":480,"o":144.88,"t":"2026-10-15T17:30:00Z","v":15321,"vw":145.051589},{"c":145.115,"h":145.14,"l":144.89,"n":440,"o":145.015,"t":"2026-10-15T17:45:00Z","v":15043,"vw":145.051581},{"c":145.33,"h":145.34,"l":145.11,"n":451,"o":145.11,"t":"2026-10-15T18:00:00Z","v":15303,"vw":145.235916},{"c":145.155,"h":145.35,"l":145,"n":516,"o":145.35,"t":"2026-10-15T18:15:00Z","v":29319,"vw":145.131157},{"c":145.42,"h":145.47,"l":145.12,"n":694,"o":145.15,"t":"2026-10-15T18:30:00Z","v":34067,"vw":145.280118},{"c":145.56,"h":145.608,"l":145.31,"n":569,"o":145.42,"t":"2026-10-15T18:45:00Z","v":20913,"vw":145.445416},{"c":145.82,"h":145.93,"l":145.49,"n":730,"o":145.55,"t":"2026-10-15T19:00:00Z","v":20968,"vw":145.821204},{"c":145.36,"h":145.905,"l":145.23,"n":859,"o":145.88,"t":"2026-10-15T19:15:00Z","v":30991,"vw":145.496239},{"c":145.71,"h":145.71,"l":145.37,"n":935,"o":145.38,"t":"2026-10-15T19:30:00Z","v":35209,"vw":145.503695},{"c":145.92,"h":146.27,"l":145.64,"n":2956,"o":145.71,"t":"2026-10-15T19:45:00Z","v":150951,"vw":145.99049},{"c":145.92,"h":145.92,"l":145.92,"n":47,"o":145.92,"t":"2026-10-15T20:00:00Z","v":209590,"vw":145.92},{"c":145.92,"h":145.92,"l":145.92,"n":1,"o":145.92,"t":"2026-10-15T20:30:00Z","v":459,"vw":145.92},{"c":147.52,"h":147.54,"l":145.92,"n":317,"o":145.92,"t":"2026-10-16T13:30:00Z","v":27429,"vw":146.435981},{"c":147.38,"h":147.6925,"l":147.325,"n":154,"o":147.55,"t":"2026-10-16T13:45:00Z","v":4878,"vw":147.526121},{"c":146.92,"h":147.8,"l":146.915,"n":402,"o":147.73,"t":"2026-10-16T14:00:00Z","v":13903,"vw":147.418559},{"c":147.65,"h":147.655,"l":146.78,"n":514,"o":146.965,"t":"2026-10-16T14:15:00Z","v":15296,"vw":147.217735},{"c":146.96,"h":147.65,"l":146.96,"n":336,"o":147.65,"t":"2026-10-16T14:30:00Z","v":17854,"vw":147.386538},{"c":147.54,"h":147.76,"l":146.955,"n":514,"o":146.955,"t":"2026-10-16T14:45:00Z","v":30831,"vw":147.389313},{"c":147.35,"h":147.58,"l":147.205,"n":444,"o":147.58,"t":"2026-10-16T15:00:00Z","v":14155,"vw":147.378115},{"c":147.17,"h":147.34,"l":147.07,"n":331,"o":147.27,"t":"2026-10-16T15:15:00Z","v":10320,"vw":147.210598},{"c":146.39,"h":147.17,"l":146.36,"n":309,"o":147.17,"t":"2026-10-16T15:30:00Z","v":9143,"vw":146.820973},{"c":145.98,"h":146.67,"l":145.85,"n":512,"o":146.485,"t":"2026-10-16T15:45:00Z","v":25246,"vw":146.348007},{"c":146.19,"h":146.205,"l":145.83,"n":388,"o":145.98,"t":"2026-10-16T16:00:00Z","v":16644,"vw":146.006483},{"c":146.16,"h":146.33,"l":146.14,"n":259,"o":146.255,"t":"2026-10-16T16:15:00Z","v":8342,"vw":146.253393},{"c":146.14,"h":146.375,"l":146.015,"n":227,"o":146.13,"t":"2026-10-16T16:30:00Z","v":12030,"vw":146.14311},{"c":146.15,"h":146.25,"l":145.79,"n":363,"o":146.14,"t":"2026-10-16T16:45:00Z","v":11403,"vw":146.082857},{"c":145.95,"h":146.225,"l":145.79,"n":363,"o":146.225,"t":"2026-10-16T17:00:00Z","v":13306,"vw":145.994649},{"c":145.95,"h":146.02,"l":145.7,"n":309,"o":145.95,"t":"2026-10-16T17:15:00Z","v":11112,"vw":145.856215},{"c":146.32,"h":146.365,"l":145.87,"n":365,"o":145.94,"t":"2026-10-16T17:30:00Z","v":16151,"vw":146.053581},{"c":145.91,"h":146.32,"l":145.91,"n":339,"o":146.32,"t":"2026-10-16T17:45:00Z","v":10505,"vw":146.051731},{"c":145.84,"h":145.905,"l":145.755,"n":284,"o":145.85,"t":"2026-10-16T18:00:00Z","v":9035,"vw":145.814886},{"c":145.6,"h":145.9,"l":145.47,"n":351,"o":145.9,"t":"2026-10-16T18:15:00Z","v":12170,"vw":145.683114},{"c":145.73,"h":145.82,"l":145.49,"n":343,"o":145.6,"t":"2026-10-16T18:30:00Z","v":12038,"vw":145.645925},{"c":145.66,"h":145.835,"l":145.54,"n":482,"o":145.77,"t":"2026-10-16T18:45:00Z","v":18802,"vw":145.651179},{"c":145.7925,"h":145.7925,"l":145.325,"n":686,"o":145.66,"t":"2026-10-16T19:00:00Z","v":39380,"vw":145.490907},{"c":145.735,"h":145.91,"l":145.485,"n":620,"o":145.91,"t":"2026-10-16T19:15:00Z","v":19520,"vw":145.745841},{"c":145.54,"h":145.77,"l":145.44,"n":950,"o":145.755,"t":"2026-10-16T19:30:00Z","v":31241,"vw":145.630474},{"c":145.73,"h":145.93,"l":145.485,"n":2215,"o":145.59,"t":"2026-10-16T19:45:00Z","v":82460,"vw":145.675323},{"c":145.69,"h":145.69,"l":145.69,"n":49,"o":145.69,"t":"2026-10-16T20:00:00Z","v":154740,"vw":145.69},{"c":145.69,"h":145.69,"l":145.69,"n":1,"o":145.69,"t":"2026-10-16T20:30:00Z","v":900,"vw":145.69},{"c":146.16,"h":146.86,"l":145.69,"n":342,"o":146.57,"t":"2026-10-19T13:30:00Z","v":25937,"vw":146.585024},{"c":145.22,"h":145.97,"l":145.22,"n":303,"o":145.88,"t":"2026-10-19T13:45:00Z","v":10806,"vw":145.639929},{"c":145.3,"h":145.58,"l":145.01,"n":341,"o":145.22,"t":"2026-10-19T14:00:00Z","v":14878,"vw":145.355947},{"c":145.12,"h":145.59,"l":144.84,"n":770,"o":145.44,"t":"2026-10-19T14:15:00Z","v":31510,"vw":145.163305},{"c":144.74,"h":145.1,"l":144.5925,"n":433,"o":145.1,"t":"2026-10-19T14:30:00Z","v":18661,"vw":144.8353},{"c":145.36,"h":145.36,"l":144.56,"n":472,"o":144.74,"t":"2026-10-19T14:45:00Z","v":17904,"vw":144.910752},{"c":145.48,"h":145.63,"l":145.36,"n":437,"o":145.36,"t":"2026-10-19T15:00:00Z","v":17095,"vw":145.505012},{"c":145.78,"h":145.905,"l":145.46,"n":431,"o":145.5075,"t":"2026-10-19T15:15:00Z","v":15335,"vw":145.684736},{"c":145.61,"h":145.805,"l":145.5,"n":403,"o":145.805,"t":"2026-10-19T15:30:00Z","v":17467,"vw":145.698484},{"c":145.29,"h":145.64,"l":145.17,"n":377,"o":145.6,"t":"2026-10-19T15:45:00Z","v":12756,"vw":145.45783},{"c":145.17,"h":145.29,"l":144.945,"n":276,"o":145.29,"t":"2026-10-19T16:00:00Z","v":10615,"vw":145.067943},{"c":144.99,"h":145.27,"l":144.895,"n":316,"o":145.18,"t":"2026-10-19T16:15:00Z","v":12814,"vw":145.081355},{"c":144.88,"h":145,"l":144.79,"n":248,"o":145,"t":"2026-10-19T16:30:00Z","v":9032,"vw":144.87948},{"c":144.91,"h":144.92,"l":144.82,"n":247,"o":144.88,"t":"2026-10-19T16:45:00Z","v":6832,"vw":144.885789},{"c":144.93,"h":144.93,"l":144.73,"n":247,"o":144.9,"t":"2026-10-19T17:00:00Z","v":11112,"vw":144.804084},{"c":144.87,"h":144.93,"l":144.82,"n":252,"o":144.93,"t":"2026-10-19T17:15:00Z","v":10231,"vw":144.883137},{"c":145.03,"h":145.04,"l":144.84,"n":254,"o":144.9,"t":"2026-10-19T17:30:00Z","v":8916,"vw":144.924448},{"c":144.73,"h":145.02,"l":144.7,"n":317,"o":145.02,"t":"2026-10-19T17:45:00Z","v":14684,"vw":144.842739},{"c":144.72,"h":144.86,"l":144.5725,"n":393,"o":144.78,"t":"2026-10-19T18:00:00Z","v":34014,"vw":144.711347},{"c":144.88,"h":144.9584,"l":144.685,"n":316,"o":144.73,"t":"2026-10-19T18:15:00Z","v":18648,"vw":144.786602},{"c":145.07,"h":145.07,"l":144.78,"n":424,"o":144.885,"t":"2026-10-19T18:30:00Z","v":24606,"vw":144.878834},{"c":145.02,"h":145.12,"l":144.955,"n":386,"o":145.1,"t":"2026-10-19T18:45:00Z","v":12545,"vw":145.050077},{"c":144.995,"h":145.0825,"l":144.81,"n":553,"o":145.02,"t":"2026-10-19T19:00:00Z","v":21877,"vw":144.946379},{"c":144.99,"h":145.225,"l":144.97,"n":619,"o":145.05,"t":"2026-10-19T19:15:00Z","v":28394,"vw":145.128981},{"c":144.955,"h":145.02,"l":144.86,"n":698,"o":144.99,"t":"2026-10-19T19:30:00Z","v":30057,"vw":144.955254},{"c":144.79,"h":145.04,"l":144.77,"n":1733,"o":144.945,"t":"2026-10-19T19:45:00Z","v":64826,"vw":144.946395},{"c":144.9581,"h":144.9581,"l":144.8,"n":53,"o":144.8,"t":"2026-10-19T20:00:00Z","v":180017,"vw":144.824019},{"c":144.8,"h":144.8,"l":144.8,"n":1,"o":144.8,"t":"2026-10-19T20:30:00Z","v":653,"vw":144.8},{"c":145,"h":145.06,"l":145,"n":3,"o":145.06,"t":"2026-10-19T23:30:00Z","v":600,"vw":145.026667},{"c":144.57,"h":145.385,"l":144.03,"n":367,"o":144.03,"t":"2026-10-20T13:30:00Z","v":24608,"vw":144.518181},{"c":144.62,"h":144.7,"l":143.895,"n":486,"o":144.57,"t":"2026-10-20T13:45:00Z","v":24563,"vw":144.328756},{"c":144.405,"h":144.65,"l":144.135,"n":415,"o":144.64,"t":"2026-10-20T14:00:00Z","v":16874,"vw":144.355064},{"c":145.715,"h":145.72,"l":144.49,"n":659,"o":144.49,"t":"2026-10-20T14:15:00Z","v":24022,"vw":145.145594},{"c":145.93,"h":146.175,"l":145.675,"n":648,"o":145.89,"t":"2026-10-20T14:30:00Z","v":26353,"vw":145.928091},{"c":145.99,"h":146.18,"l":145.78,"n":481,"o":145.93,"t":"2026-10-20T14:45:00Z","v":15507,"vw":145.951025},{"c":144.76,"h":146.005,"l":144.76,"n":606,"o":146.005,"t":"2026-10-20T15:00:00Z","v":26388,"vw":145.385772},{"c":144.65,"h":144.8401,"l":144.545,"n":478,"o":144.76,"t":"2026-10-20T15:15:00Z","v":15021,"vw":144.726165},{"c":144.73,"h":144.73,"l":144.295,"n":407,"o":144.55,"t":"2026-10-20T15:30:00Z","v":13585,"vw":144.500107},{"c":144.6,"h":144.825,"l":144.28,"n":663,"o":144.74,"t":"2026-10-20T15:45:00Z","v":26001,"vw":144.500763},{"c":144.62,"h":144.81,"l":144.485,"n":388,"o":144.62,"t":"2026-10-20T16:00:00Z","v":14479,"vw":144.612214},{"c":144.69,"h":144.73,"l":144.375,"n":380,"o":144.71,"t":"2026-10-20T16:15:00Z","v":14220,"vw":144.602116},{"c":144.87,"h":144.965,"l":144.545,"n":359,"o":144.69,"t":"2026-10-20T16:30:00Z","v":16530,"vw":144.830199},{"c":144.465,"h":144.91,"l":144.34,"n":402,"o":144.855,"t":"2026-10-20T16:45:00Z","v":13172,"vw":144.647527},{"c":144.6,"h":144.67,"l":144.39,"n":411,"o":144.635,"t":"2026-10-20T17:00:00Z","v":19411,"vw":144.553005},{"c":144.68,"h":144.78,"l":144.55,"n":306,"o":144.6,"t":"2026-10-20T17:15:00Z","v":12437,"vw":144.664177},{"c":144.985,"h":145.02,"l":144.74,"n":184,"o":144.74,"t":"2026-10-20T17:30:00Z","v":6197,"vw":144.928146},{"c":145.17,"h":145.17,"l":144.93,"n":294,"o":144.98,"t":"2026-10-20T17:45:00Z","v":8861,"vw":145.059704},{"c":145.28,"h":145.29,"l":145.065,"n":277,"o":145.1729,"t":"2026-10-20T18:00:00Z","v":10492,"vw":145.209641},{"c":145.14,"h":145.24,"l":145.07,"n":345,"o":145.24,"t":"2026-10-20T18:15:00Z","v":11586,"vw":145.16066},{"c":144.93,"h":145.225,"l":144.87,"n":434,"o":145.185,"t":"2026-10-20T18:30:00Z","v":17495,"vw":145.061527},{"c":144.72,"h":145.0401,"l":144.585,"n":711,"o":144.93,"t":"2026-10-20T18:45:00Z","v":29140,"vw":144.760657},{"c":144.68,"h":144.81,"l":144.545,"n":764,"o":144.68,"t":"2026-10-20T19:00:00Z","v":33516,"vw":144.687609},{"c":144.565,"h":144.755,"l":144.435,"n":593,"o":144.62,"t":"2026-10-20T19:15:00Z","v":24017,"vw":144.601294},{"c":144.08,"h":144.57,"l":144.03,"n":802,"o":144.57,"t":"2026-10-20T19:30:00Z","v":35858,"vw":144.271057},{"c":144.45,"h":144.78,"l":144.06,"n":2694,"o":144.06,"t":"2026-10-20T19:45:00Z","v":126106,"vw":144.450315},{"c":144.42,"h":144.45,"l":144.42,"n":40,"o":144.45,"t":"2026-10-20T20:00:00Z","v":507214,"vw":144.420284},{"c":144.42,"h":144.42,"l":144.42,"n":1,"o":144.42,"t":"2026-10-20T20:15:00Z","v":12106,"vw":144.42},{"c":144.42,"h":144.42,"l":144.42,"n":1,"o":144.42,"t":"2026-10-20T20:30:00Z","v":636,"vw":144.42},{"c":146.945,"h":146.955,"l":145.5,"n":455,"o":145.5,"t":"2026-10-21T13:30:00Z","v":33362,"vw":146.208551},{"c":147.66,"h":147.885,"l":146.94,"n":554,"o":146.94,"t":"2026-10-21T13:45:00Z","v":33270,"vw":147.592881},{"c":147.3,"h":147.66,"l":146.82,"n":689,"o":147.66,"t":"2026-10-21T14:00:00Z","v":51505,"vw":147.327316},{"c":147.67,"h":147.7,"l":146.975,"n":824,"o":147.3,"t":"2026-10-21T14:15:00Z","v":45913,"vw":147.371358},{"c":147.435,"h":147.83,"l":147.11,"n":800,"o":147.7,"t":"2026-10-21T14:30:00Z","v":48537,"vw":147.507982},{"c":146.95,"h":147.675,"l":146.95,"n":880,"o":147.435,"t":"2026-10-21T14:45:00Z","v":63217,"vw":147.411218},{"c":147.28,"h":147.28,"l":146.895,"n":464,"o":146.895,"t":"2026-10-21T15:00:00Z","v":28150,"vw":147.099159},{"c":147.755,"h":147.94,"l":147.31,"n":370,"o":147.315,"t":"2026-10-21T15:15:00Z","v":12241,"vw":147.579441},{"c":147.91,"h":148.1,"l":147.68,"n":490,"o":147.73,"t":"2026-10-21T15:30:00Z","v":28079,"vw":147.893446},{"c":148.08,"h":148.21,"l":147.9,"n":390,"o":147.9,"t":"2026-10-21T15:45:00Z","v":17380,"vw":148.04506},{"c":148.045,"h":148.1997,"l":147.7486,"n":497,"o":148.085,"t":"2026-10-21T16:00:00Z","v":29581,"vw":147.929539},{"c":148.2,"h":148.51,"l":148.08,"n":492,"o":148.1,"t":"2026-10-21T16:15:00Z","v":19447,"vw":148.27769},{"c":148.39,"h":148.79,"l":147.99,"n":583,"o":148.175,"t":"2026-10-21T16:30:00Z","v":30610,"vw":148.290343},{"c":148.53,"h":148.555,"l":148.27,"n":726,"o":148.395,"t":"2026-10-21T16:45:00Z","v":55853,"vw":148.389527},{"c":148.79,"h":149,"l":148.535,"n":934,"o":148.59,"t":"2026-10-21T17:00:00Z","v":64942,"vw":148.746744},{"c":148.68,"h":148.725,"l":148.45,"n":305,"o":148.6201,"t":"2026-10-21T17:15:00Z","v":12732,"vw":148.604226},{"c":148.79,"h":148.955,"l":148.45,"n":392,"o":148.7,"t":"2026-10-21T17:30:00Z","v":12663,"vw":148.72401},{"c":148.91,"h":149.02,"l":148.78,"n":155,"o":148.78,"t":"2026-10-21T17:45:00Z","v":5935,"vw":148.922117},{"c":148.905,"h":149.07,"l":148.76,"n":416,"o":148.91,"t":"2026-10-21T18:00:00Z","v":12957,"vw":148.915045},{"c":148.84,"h":148.99,"l":148.71,"n":403,"o":148.905,"t":"2026-10-21T18:15:00Z","v":10656,"vw":148.839056},{"c":148.61,"h":148.83,"l":148.55,"n":416,"o":148.79,"t":"2026-10-21T18:30:00Z","v":11683,"vw":148.685423},{"c":148.34,"h":149.13,"l":148.34,"n":1017,"o":148.6,"t":"2026-10-21T18:45:00Z","v":40623,"vw":148.758347},{"c":147.435,"h":148.425,"l":147.32,"n":1268,"o":148.425,"t":"2026-10-21T19:00:00Z","v":74439,"vw":147.881639},{"c":147.87,"h":148.01,"l":147.52,"n":1093,"o":147.62,"t":"2026-10-21T19:15:00Z","v":47272,"vw":147.82121},{"c":147.945,"h":148.11,"l":147.66,"n":1007,"o":148.01,"t":"2026-10-21T19:30:00Z","v":45010,"vw":147.939346},{"c":147.9,"h":148.17,"l":147.67,"n":2707,"o":147.945,"t":"2026-10-21T19:45:00Z","v":118821,"vw":147.912484},{"c":147.87,"h":147.87,"l":147.87,"n":48,"o":147.87,"t":"2026-10-21T20:00:00Z","v":437173,"vw":147.87},{"c":144.585,"h":145.7,"l":144.28,"n":847,"o":145.7,"t":"2026-10-22T13:30:00Z","v":59990,"vw":145.043823},{"c":145.56,"h":145.8,"l":144.36,"n":1025,"o":144.585,"t":"2026-10-22T13:45:00Z","v":72784,"vw":145.067162},{"c":145.52,"h":146.14,"l":145.265,"n":1021,"o":145.72,"t":"2026-10-22T14:00:00Z","v":77706,"vw":145.731403},{"c":144.7,"h":146.08,"l":144.49,"n":867,"o":145.52,"t":"2026-10-22T14:15:00Z","v":39853,"vw":145.470583},{"c":145.34,"h":145.36,"l":144.81,"n":623,"o":144.82,"t":"2026-10-22T14:30:00Z","v":19673,"vw":145.04109},{"c":145.815,"h":145.84,"l":145.2,"n":740,"o":145.435,"t":"2026-10-22T14:45:00Z","v":61119,"vw":145.473332},{"c":145.715,"h":146.02,"l":145.56,"n":832,"o":145.8,"t":"2026-10-22T15:00:00Z","v":40080,"vw":145.761951},{"c":146.495,"h":146.62,"l":145.75,"n":642,"o":145.76,"t":"2026-10-22T15:15:00Z","v":38107,"vw":146.362256},{"c":146.45,"h":146.64,"l":146.19,"n":541,"o":146.49,"t":"2026-10-22T15:30:00Z","v":18846,"vw":146.469066},{"c":146.815,"h":146.89,"l":146.19,"n":551,"o":146.415,"t":"2026-10-22T15:45:00Z","v":26111,"vw":146.447179},{"c":146.915,"h":146.95,"l":146.76,"n":498,"o":146.815,"t":"2026-10-22T16:00:00Z","v":18688,"vw":146.856697},{"c":147.04,"h":147.135,"l":146.93,"n":379,"o":146.965,"t":"2026-10-22T16:15:00Z","v":25348,"vw":146.996065},{"c":146.88,"h":147.13,"l":146.825,"n":454,"o":147.01,"t":"2026-10-22T16:30:00Z","v":20811,"vw":146.976398},{"c":147.5,"h":147.5,"l":146.87,"n":632,"o":146.97,"t":"2026-10-22T16:45:00Z","v":32804,"vw":147.072636},{"c":147.23,"h":147.5425,"l":146.84,"n":545,"o":147.5,"t":"2026-10-22T17:00:00Z","v":31536,"vw":147.085301},{"c":146.8,"h":147.225,"l":146.56,"n":724,"o":147.225,"t":"2026-10-22T17:15:00Z","v":42531,"vw":146.919362},{"c":146.685,"h":146.93,"l":146.66,"n":471,"o":146.8,"t":"2026-10-22T17:30:00Z","v":18054,"vw":146.725966},{"c":147.04,"h":147.04,"l":146.31,"n":744,"o":146.68,"t":"2026-10-22T17:45:00Z","v":43341,"vw":146.487789},{"c":147.1,"h":147.115,"l":146.73,"n":526,"o":147.04,"t":"2026-10-22T18:00:00Z","v":19706,"vw":146.917227},{"c":147.545,"h":147.7,"l":147.06,"n":667,"o":147.1,"t":"2026-10-22T18:15:00Z","v":23538,"vw":147.430868},{"c":147.465,"h":147.5,"l":147.34,"n":736,"o":147.47,"t":"2026-10-22T18:30:00Z","v":27921,"vw":147.416215},{"c":147.63,"h":147.71,"l":147.4,"n":748,"o":147.46,"t":"2026-10-22T18:45:00Z","v":34921,"vw":147.540027},{"c":147.38,"h":147.6225,"l":147.23,"n":986,"o":147.6,"t":"2026-10-22T19:00:00Z","v":48259,"vw":147.441177},{"c":147.635,"h":147.645,"l":147.33,"n":944,"o":147.33,"t":"2026-10-22T19:15:00Z","v":41533,"vw":147.531629},{"c":147.735,"h":147.9905,"l":147.51,"n":1109,"o":147.655,"t":"2026-10-22T19:30:00Z","v":52550,"vw":147.719557},{"c":147.67,"h":148.15,"l":147.43,"n":3883,"o":147.735,"t":"2026-10-22T19:45:00Z","v":227642,"vw":147.842064},{"c":147.0258,"h":147.75,"l":147.0258,"n":63,"o":147.74,"t":"2026-10-22T20:00:00Z","v":222550,"vw":147.577212}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0149584719043467,"strike":183.00207640478266,"iv":0.5517857295392191,"gamma":0.007690153475032433,"theta":-0.0713291432031095,"vega":0.07268486719759759,"rho":0.010393160066257765,"breakevenPct":24.60525113535143},{"delta":0.15,"premium":0.7914185639229423,"strike":159.8905429071804,"iv":0.25210884413309986,"gamma":0.022234238178633976,"theta":-0.04434588441330998,"vega":0.09686471103327496,"rho":0.015583231323560069,"breakevenPct":8.804145091483832},{"delta":0.2,"premium":1.1197898423817865,"strike":157.7014010507881,"iv":0.24628572679509633,"gamma":0.02691900175131349,"theta":-0.051263572679509636,"vega":0.11415893169877409,"rho":0.02090715277680824,"breakevenPct":7.544143345862591},{"delta":0.25,"premium":1.4481611208406304,"strike":155.5122591943958,"iv":0.24046260945709283,"gamma":0.03160376532399299,"theta":-0.05818126094570928,"vega":0.1314531523642732,"rho":0.02623107423005641,"breakevenPct":6.28414160024135},{"delta":0.3,"premium":1.9490795090715047,"strike":153.97812166488794,"iv":0.24486339381003203,"gamma":0.033292689434364996,"theta":-0.06445976520811099,"vega":0.14146776947705444,"rho":0.03158813157026831,"breakevenPct":5.584507837188137},{"delta":0.35,"premium":2.502708110992529,"strike":152.64407684098185,"iv":0.2523874066168623,"gamma":0.03406643543223052,"theta":-0.07054300960512273,"vega":0.14925859124866597,"rho":0.03695531136158923,"breakevenPct":5.056056982647873},{"delta":0.4,"premium":3.0563367129135544,"strike":151.31003201707577,"iv":0.2599114194236926,"gamma":0.034840181430096054,"theta":-0.07662625400213448,"vega":0.1570494130202775,"rho":0.042322491152910154,"breakevenPct":4.5276061281076085},{"delta":0.45,"premium":3.6174863387978147,"strike":149.97267759562843,"iv":0.2675300546448087,"gamma":0.03556775956284153,"theta":-0.08266229508196722,"vega":0.1646704918032787,"rho":0.04768633286848731,"breakevenPct":4.002006997850905},{"delta":0.5,"premium":4.588949605343048,"strike":148.4547662416515,"iv":0.28031086824529444,"gamma":0.033776624165148754,"theta":-0.08612313296903461,"vega":0.1630311475409836,"rho":0.0528680640073768,"breakevenPct":3.6319852701750595},{"delta":0.55,"premium":5.560412871888282,"strike":146.93685488767457,"iv":0.2930916818457802,"gamma":0.03198548876745598,"theta":-0.08958397085610201,"vega":0.16139180327868852,"rho":0.05804979514626629,"breakevenPct":3.2619635424992137},{"delta":0.6,"premium":6.531876138433514,"strike":145.41894353369764,"iv":0.30587249544626594,"gamma":0.030194353369763206,"theta":-0.0930448087431694,"vega":0.15975245901639346,"rho":0.06323152628515578,"breakevenPct":2.891941814823369},{"delta":0.65,"premium":7.364971098265896,"strike":143.95375722543352,"iv":0.3000256647398844,"gamma":0.029009479768786126,"theta":-0.08828751445086705,"vega":0.1512857803468208,"rho":0.06848241107819851,"breakevenPct":2.4639276298073023},{"delta":0.7,"premium":8.145317919075143,"strike":142.50867052023122,"iv":0.2870776878612717,"gamma":0.028055722543352604,"theta":-0.08039734104046244,"vega":0.1402164161849711,"rho":0.07375965831398472,"breakevenPct":2.013805822932258},{"delta":0.75,"premium":8.925664739884393,"strike":141.0635838150289,"iv":0.274129710982659,"gamma":0.027101965317919075,"theta":-0.07250716763005781,"vega":0.12914705202312138,"rho":0.07903690554977094,"breakevenPct":1.563684016057212},{"delta":0.8,"premium":9.93322528363047,"strike":139.46515397082658,"iv":0.26327358184764993,"gamma":0.025223338735818477,"theta":-0.06408995137763371,"vega":0.11527714748784441,"rho":0.08418202282061343,"breakevenPct":1.1635829187818558},{"delta":0.85,"premium":11.574230145867098,"strike":137.4392220421394,"iv":0.25824927066450565,"gamma":0.02076628849270665,"theta":-0.0542034035656402,"vega":0.09359967585089143,"rho":0.08895877776494612,"breakevenPct":0.9029334967541187},{"delta":0.9,"premium":13.215235008103729,"strike":135.41329011345218,"iv":0.2532249594813614,"gamma":0.016309238249594814,"theta":-0.044316855753646675,"vega":0.07192220421393841,"rho":0.09373553270927881,"breakevenPct":0.6422840747263809}],"put":[{"delta":0.1,"premium":1.265196603059394,"strike":121.01310687062627,"iv":0.602273215701041,"gamma":0.007068409190567268,"theta":-0.0739372703288434,"vega":0.07267874337974732,"rho":-0.013092721742110965,"breakevenPct":18.91392858371691},{"delta":0.15,"premium":1.1880540035576561,"strike":134.12973309615626,"iv":0.3555620353372832,"gamma":0.016092776448034026,"theta":-0.056446905654708106,"vega":0.09690016059553633,"rho":-0.019188262115754157,"breakevenPct":9.979903106311898},{"delta":0.2,"premium":1.6152962206332993,"strike":137.3799795709908,"iv":0.329917671092952,"gamma":0.020179570990806944,"theta":-0.06165914198161389,"vega":0.1147314606741573,"rho":-0.025570176723922238,"breakevenPct":8.068334676085119},{"delta":0.25,"premium":2.087717058222676,"strike":139.93360572012259,"iv":0.3210310520939734,"gamma":0.023805720122574054,"theta":-0.0689114402451481,"vega":0.13214719101123595,"rho":-0.031980259257302426,"breakevenPct":6.659067807489237},{"delta":0.3,"premium":2.690411462160176,"strike":141.78912564290962,"iv":0.31854570168993385,"gamma":0.025832255694342394,"theta":-0.07296451138868479,"vega":0.14218971344599557,"rho":-0.0384128528232881,"breakevenPct":5.810729834270419},{"delta":0.35,"premium":3.2965833945628207,"strike":143.626010286554,"iv":0.31623122703894196,"gamma":0.027816091109478323,"theta":-0.07693218221895665,"vega":0.15203541513592944,"rho":-0.04484604729979508,"breakevenPct":4.977365322324501},{"delta":0.4,"premium":3.9486859395532194,"strike":145.41392904073587,"iv":0.3140860709592641,"gamma":0.02942417871222076,"theta":-0.07982549277266754,"vega":0.1598884362680683,"rho":-0.05129648904178696,"breakevenPct":4.208259005158012},{"delta":0.45,"premium":4.737122207621551,"strike":147.05650459921156,"iv":0.3124434954007884,"gamma":0.029916951379763468,"theta":-0.07952982917214192,"vega":0.16182667542706963,"rho":-0.057798125047995925,"breakevenPct":3.629887329638404},{"delta":0.5,"premium":5.525558475689882,"strike":148.69908015768726,"iv":0.31080091984231273,"gamma":0.030409724047306175,"theta":-0.07923416557161629,"vega":0.16376491458607095,"rho":-0.06429976105420489,"breakevenPct":3.0515156541187967},{"delta":0.55,"premium":6.353921568627452,"strike":150.33986928104576,"iv":0.3084939869281046,"gamma":0.03065045751633987,"theta":-0.07787163398692809,"vega":0.16400849673202614,"rho":-0.07081959175954591,"breakevenPct":2.50138968552391},{"delta":0.6,"premium":7.334313725490196,"strike":151.9738562091503,"iv":0.30365738562091504,"gamma":0.029931503267973857,"theta":-0.07244679738562092,"vega":0.15779934640522877,"rho":-0.07740870228081283,"breakevenPct":2.058814677911621},{"delta":0.65,"premium":8.314705882352941,"strike":153.6078431372549,"iv":0.2988207843137255,"gamma":0.029212549019607844,"theta":-0.06702196078431372,"vega":0.15159019607843138,"rho":-0.08399781280207975,"breakevenPct":1.6162396702993305},{"delta":0.7,"premium":9.3618320610687,"strike":155.2824427480916,"iv":0.29398259541984734,"gamma":0.02823282442748092,"theta":-0.06102167938931298,"vega":0.1441308396946565,"rho":-0.09062289758780354,"breakevenPct":1.1913524600332557},{"delta":0.75,"premium":10.793129770992365,"strike":157.1908396946565,"iv":0.28913526717557253,"gamma":0.025751908396946566,"theta":-0.05170870229007633,"vega":0.12947435114503816,"rho":-0.09745507746350868,"breakevenPct":0.8682895966521467},{"delta":0.8,"premium":12.224427480916031,"strike":159.09923664122138,"iv":0.28428793893129767,"gamma":0.023270992366412214,"theta":-0.042395725190839686,"vega":0.11481786259541983,"rho":-0.10428725733921382,"breakevenPct":0.5452267332710378},{"delta":0.85,"premium":15.304651162790698,"strike":162.5581395348837,"iv":0.30123720930232556,"gamma":0.01872325581395349,"theta":-0.03462325581395349,"vega":0.0964906976744186,"rho":-0.11231022984536843,"breakevenPct":0.2888079820605251},{"delta":0.9,"premium":20.741333333333344,"strike":168.30666666666667,"iv":0.33778666666666674,"gamma":0.012523999999999993,"theta":-0.025646399999999986,"vega":0.07270399999999998,"rho":-0.12210064344690058,"breakevenPct":0.0776453593355007}]},"raw":{"call":[{"delta":0.1,"premium":1.0149584719043467,"strike":183.00207640478266,"iv":0.5517857295392191,"gamma":0.007690153475032433,"theta":-0.0713291432031095,"vega":0.07268486719759759,"rho":0.010393160066257765,"breakevenPct":24.60525113535143},{"delta":0.15,"premium":0.7914185639229423,"strike":159.8905429071804,"iv":0.25210884413309986,"gamma":0.022234238178633976,"theta":-0.04434588441330998,"vega":0.09686471103327496,"rho":0.015583231323560069,"breakevenPct":8.804145091483832},{"delta":0.2,"premium":1.1197898423817865,"strike":157.7014010507881,"iv":0.24628572679509633,"gamma":0.02691900175131349,"theta":-0.051263572679509636,"vega":0.11415893169877409,"rho":0.02090715277680824,"breakevenPct":7.544143345862591},{"delta":0.25,"premium":1.4481611208406304,"strike":155.5122591943958,"iv":0.24046260945709283,"gamma":0.03160376532399299,"theta":-0.05818126094570928,"vega":0.1314531523642732,"rho":0.02623107423005641,"breakevenPct":6.28414160024135},{"delta":0.3,"premium":1.9490795090715047,"strike":153.97812166488794,"iv":0.24486339381003203,"gamma":0.033292689434364996,"theta":-0.06445976520811099,"vega":0.14146776947705444,"rho":0.03158813157026831,"breakevenPct":5.584507837188137},{"delta":0.35,"premium":2.502708110992529,"strike":152.64407684098185,"iv":0.2523874066168623,"gamma":0.03406643543223052,"theta":-0.07054300960512273,"vega":0.14925859124866597,"rho":0.03695531136158923,"breakevenPct":5.056056982647873},{"delta":0.4,"premium":3.0563367129135544,"strike":151.31003201707577,"iv":0.2599114194236926,"gamma":0.034840181430096054,"theta":-0.07662625400213448,"vega":0.1570494130202775,"rho":0.042322491152910154,"breakevenPct":4.5276061281076085},{"delta":0.45,"premium":3.6174863387978147,"strike":149.97267759562843,"iv":0.2675300546448087,"gamma":0.03556775956284153,"theta":-0.08266229508196722,"vega":0.1646704918032787,"rho":0.04768633286848731,"breakevenPct":4.002006997850905},{"delta":0.5,"premium":4.588949605343048,"strike":148.4547662416515,"iv":0.28031086824529444,"gamma":0.033776624165148754,"theta":-0.08612313296903461,"vega":0.1630311475409836,"rho":0.0528680640073768,"breakevenPct":3.6319852701750595},{"delta":0.55,"premium":5.560412871888282,"strike":146.93685488767457,"iv":0.2930916818457802,"gamma":0.03198548876745598,"theta":-0.08958397085610201,"vega":0.16139180327868852,"rho":0.05804979514626629,"breakevenPct":3.2619635424992137},{"delta":0.6,"premium":6.531876138433514,"strike":145.41894353369764,"iv":0.30587249544626594,"gamma":0.030194353369763206,"theta":-0.0930448087431694,"vega":0.15975245901639346,"rho":0.06323152628515578,"breakevenPct":2.891941814823369},{"delta":0.65,"premium":7.364971098265896,"strike":143.95375722543352,"iv":0.3000256647398844,"gamma":0.029009479768786126,"theta":-0.08828751445086705,"vega":0.1512857803468208,"rho":0.06848241107819851,"breakevenPct":2.4639276298073023},{"delta":0.7,"premium":8.145317919075143,"strike":142.50867052023122,"iv":0.2870776878612717,"gamma":0.028055722543352604,"theta":-0.08039734104046244,"vega":0.1402164161849711,"rho":0.07375965831398472,"breakevenPct":2.013805822932258},{"delta":0.75,"premium":8.925664739884393,"strike":141.0635838150289,"iv":0.274129710982659,"gamma":0.027101965317919075,"theta":-0.07250716763005781,"vega":0.12914705202312138,"rho":0.07903690554977094,"breakevenPct":1.563684016057212},{"delta":0.8,"premium":9.93322528363047,"strike":139.46515397082658,"iv":0.26327358184764993,"gamma":0.025223338735818477,"theta":-0.06408995137763371,"vega":0.11527714748784441,"rho":0.08418202282061343,"breakevenPct":1.1635829187818558},{"delta":0.85,"premium":11.574230145867098,"strike":137.4392220421394,"iv":0.25824927066450565,"gamma":0.02076628849270665,"theta":-0.0542034035656402,"vega":0.09359967585089143,"rho":0.08895877776494612,"breakevenPct":0.9029334967541187},{"delta":0.9,"premium":13.215235008103729,"strike":135.41329011345218,"iv":0.2532249594813614,"gamma":0.016309238249594814,"theta":-0.044316855753646675,"vega":0.07192220421393841,"rho":0.09373553270927881,"breakevenPct":0.6422840747263809}],"put":[{"delta":0.1,"premium":1.265196603059394,"strike":121.01310687062627,"iv":0.602273215701041,"gamma":0.007068409190567268,"theta":-0.0739372703288434,"vega":0.07267874337974732,"rho":-0.013092721742110965,"breakevenPct":18.91392858371691},{"delta":0.15,"premium":1.1880540035576561,"strike":134.12973309615626,"iv":0.3555620353372832,"gamma":0.016092776448034026,"theta":-0.056446905654708106,"vega":0.09690016059553633,"rho":-0.019188262115754157,"breakevenPct":9.979903106311898},{"delta":0.2,"premium":1.6152962206332993,"strike":137.3799795709908,"iv":0.329917671092952,"gamma":0.020179570990806944,"theta":-0.06165914198161389,"vega":0.1147314606741573,"rho":-0.025570176723922238,"breakevenPct":8.068334676085119},{"delta":0.25,"premium":2.087717058222676,"strike":139.93360572012259,"iv":0.3210310520939734,"gamma":0.023805720122574054,"theta":-0.0689114402451481,"vega":0.13214719101123595,"rho":-0.031980259257302426,"breakevenPct":6.659067807489237},{"delta":0.3,"premium":2.690411462160176,"strike":141.78912564290962,"iv":0.31854570168993385,"gamma":0.025832255694342394,"theta":-0.07296451138868479,"vega":0.14218971344599557,"rho":-0.0384128528232881,"breakevenPct":5.810729834270419},{"delta":0.35,"premium":3.2965833945628207,"strike":143.626010286554,"iv":0.31623122703894196,"gamma":0.027816091109478323,"theta":-0.07693218221895665,"vega":0.15203541513592944,"rho":-0.04484604729979508,"breakevenPct":4.977365322324501},{"delta":0.4,"premium":3.9486859395532194,"strike":145.41392904073587,"iv":0.3140860709592641,"gamma":0.02942417871222076,"theta":-0.07982549277266754,"vega":0.1598884362680683,"rho":-0.05129648904178696,"breakevenPct":4.208259005158012},{"delta":0.45,"premium":4.737122207621551,"strike":147.05650459921156,"iv":0.3124434954007884,"gamma":0.029916951379763468,"theta":-0.07952982917214192,"vega":0.16182667542706963,"rho":-0.057798125047995925,"breakevenPct":3.629887329638404},{"delta":0.5,"premium":5.525558475689882,"strike":148.69908015768726,"iv":0.31080091984231273,"gamma":0.030409724047306175,"theta":-0.07923416557161629,"vega":0.16376491458607095,"rho":-0.06429976105420489,"breakevenPct":3.0515156541187967},{"delta":0.55,"premium":6.353921568627452,"strike":150.33986928104576,"iv":0.3084939869281046,"gamma":0.03065045751633987,"theta":-0.07787163398692809,"vega":0.16400849673202614,"rho":-0.07081959175954591,"breakevenPct":2.50138968552391},{"delta":0.6,"premium":7.334313725490196,"strike":151.9738562091503,"iv":0.30365738562091504,"gamma":0.029931503267973857,"theta":-0.07244679738562092,"vega":0.15779934640522877,"rho":-0.07740870228081283,"breakevenPct":2.058814677911621},{"delta":0.65,"premium":8.314705882352941,"strike":153.6078431372549,"iv":0.2988207843137255,"gamma":0.029212549019607844,"theta":-0.06702196078431372,"vega":0.15159019607843138,"rho":-0.08399781280207975,"breakevenPct":1.6162396702993305},{"delta":0.7,"premium":9.3618320610687,"strike":155.2824427480916,"iv":0.29398259541984734,"gamma":0.02823282442748092,"theta":-0.06102167938931298,"vega":0.1441308396946565,"rho":-0.09062289758780354,"breakevenPct":1.1913524600332557},{"delta":0.75,"premium":10.793129770992365,"strike":157.1908396946565,"iv":0.28913526717557253,"gamma":0.025751908396946566,"theta":-0.05170870229007633,"vega":0.12947435114503816,"rho":-0.09745507746350868,"breakevenPct":0.8682895966521467},{"delta":0.8,"premium":12.224427480916031,"strike":159.09923664122138,"iv":0.28428793893129767,"gamma":0.023270992366412214,"theta":-0.042395725190839686,"vega":0.11481786259541983,"rho":-0.10428725733921382,"breakevenPct":0.5452267332710378},{"delta":0.85,"premium":15.304651162790698,"strike":162.5581395348837,"iv":0.30123720930232556,"gamma":0.01872325581395349,"theta":-0.03462325581395349,"vega":0.0964906976744186,"rho":-0.11231022984536843,"breakevenPct":0.2888079820605251},{"delta":0.9,"premium":20.741333333333344,"strike":168.30666666666667,"iv":0.33778666666666674,"gamma":0.012523999999999993,"theta":-0.025646399999999986,"vega":0.07270399999999998,"rho":-0.12210064344690058,"breakevenPct":0.0776453593355007}]}},"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"}}