{"symbol":"BNY","url":"https://intraalpha.com/companies/BNY","capturedAt":"2026-10-23T06:53:30.720Z","state":"ready","quote":{"symbol":"BNY","last_price":145.32,"prev_close":145.85,"regular_close":145.32,"change":-0.53,"change_pct":-0.3634,"regular_change":-0.53,"regular_change_pct":-0.3634,"extended_change":0,"extended_change_pct":0,"bid":143.02,"ask":147.69,"bid_size":100,"ask_size":100,"volume":2813636,"vwap":144.833168,"open":144.47,"high":146.23,"low":143.02,"close":145.32,"trade_count":49018,"last_trade_at":"2026-10-22T23:00:00.003782126Z","last_quote_at":"2026-10-23T00:00:00.207334767Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:53:29.104820917-04:00","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":"BNY","fetched_at":"2026-10-23T06:53:30.295068+00:00","name":"The Bank of New York Mellon Corporation","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - DIVERSIFIED","country":"USA","description":"BlackRock New York Municipal Income Trust is a closed ended fixed income mutual fund launched by BlackRock, Inc ","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":98959835000,"ebitda":null,"pe_ratio":17.45,"peg_ratio":1.135,"book_value":58.82,"dividend_per_share":2.12,"dividend_yield":0.0147,"eps":8.36,"revenue_ttm":22002000000,"gross_profit_ttm":22002000000,"profit_margin":0.297,"operating_margin_ttm":0.391,"return_on_assets_ttm":0.0139,"return_on_equity_ttm":0.149,"quarterly_earnings_growth":0.245,"quarterly_revenue_growth":0.115,"analyst_target_price":162.62,"analyst_number":3,"beta":1.051,"fifty_two_week_high":165.84,"fifty_two_week_low":104.13,"fifty_day_ma":153.62,"two_hundred_day_ma":138.46,"shares_outstanding":678504000,"forward_pe":14.99,"price_to_sales":4.498,"price_to_book":2.553,"ev_to_revenue":6.73,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:53:30.295068+00:00"},"optionObservedAt":"2026-10-22T19:55:07.202Z","bars":[{"c":143.49,"h":143.49,"l":143.49,"n":8,"o":143.49,"t":"2026-10-16T08:00:00Z","v":153,"vw":143.49},{"c":142.88,"h":142.88,"l":142.88,"n":3,"o":142.88,"t":"2026-10-16T09:45:00Z","v":252,"vw":142.88},{"c":142.56,"h":142.56,"l":142.56,"n":1,"o":142.56,"t":"2026-10-16T11:10:00Z","v":250,"vw":142.56},{"c":142.52,"h":142.52,"l":142.52,"n":1,"o":142.52,"t":"2026-10-16T11:25:00Z","v":113,"vw":142.52},{"c":142.5,"h":142.5,"l":142.5,"n":8,"o":142.5,"t":"2026-10-16T11:35:00Z","v":111,"vw":142.5},{"c":143,"h":143,"l":143,"n":5,"o":143,"t":"2026-10-16T12:10:00Z","v":500,"vw":143},{"c":142.52,"h":142.52,"l":142.52,"n":5,"o":142.52,"t":"2026-10-16T12:20:00Z","v":418,"vw":142.52},{"c":142.09,"h":142.09,"l":142.09,"n":6,"o":142.09,"t":"2026-10-16T12:30:00Z","v":202,"vw":142.09},{"c":142.7,"h":142.7,"l":142.7,"n":1,"o":142.7,"t":"2026-10-16T13:10:00Z","v":100,"vw":142.7},{"c":144.305,"h":144.58,"l":143.07,"n":631,"o":143.24,"t":"2026-10-16T13:30:00Z","v":226199,"vw":143.886516},{"c":145.56,"h":145.95,"l":144.25,"n":666,"o":144.51,"t":"2026-10-16T13:35:00Z","v":39562,"vw":145.284146},{"c":145.237,"h":145.825,"l":145.237,"n":798,"o":145.515,"t":"2026-10-16T13:40:00Z","v":41079,"vw":145.608416},{"c":145.105,"h":145.645,"l":145.06,"n":795,"o":145.305,"t":"2026-10-16T13:45:00Z","v":42055,"vw":145.27774},{"c":144.8099,"h":145.105,"l":144.585,"n":802,"o":145.105,"t":"2026-10-16T13:50:00Z","v":42340,"vw":144.810451},{"c":144.3925,"h":145,"l":144.3925,"n":798,"o":144.755,"t":"2026-10-16T13:55:00Z","v":34007,"vw":144.700086},{"c":143.985,"h":144.43,"l":143.91,"n":661,"o":144.41,"t":"2026-10-16T14:00:00Z","v":35787,"vw":144.166987},{"c":143.83,"h":144.08,"l":143.8,"n":705,"o":143.985,"t":"2026-10-16T14:05:00Z","v":26566,"vw":143.979718},{"c":143.705,"h":143.85,"l":143.55,"n":780,"o":143.81,"t":"2026-10-16T14:10:00Z","v":28975,"vw":143.697096},{"c":143.83,"h":143.83,"l":143.64,"n":581,"o":143.705,"t":"2026-10-16T14:15:00Z","v":21696,"vw":143.739085},{"c":144.225,"h":144.225,"l":143.8309,"n":745,"o":143.845,"t":"2026-10-16T14:20:00Z","v":31623,"vw":144.02858},{"c":144.235,"h":144.34,"l":144.15,"n":694,"o":144.215,"t":"2026-10-16T14:25:00Z","v":28127,"vw":144.250685},{"c":144.1,"h":144.25,"l":144.055,"n":760,"o":144.19,"t":"2026-10-16T14:30:00Z","v":28693,"vw":144.154817},{"c":144.165,"h":144.3088,"l":144.05,"n":576,"o":144.05,"t":"2026-10-16T14:35:00Z","v":16391,"vw":144.149932},{"c":144.115,"h":144.165,"l":144.08,"n":618,"o":144.165,"t":"2026-10-16T14:40:00Z","v":19211,"vw":144.12095},{"c":144.325,"h":144.42,"l":144.145,"n":558,"o":144.145,"t":"2026-10-16T14:45:00Z","v":24627,"vw":144.339564},{"c":144.12,"h":144.39,"l":144.08,"n":497,"o":144.33,"t":"2026-10-16T14:50:00Z","v":16485,"vw":144.268711},{"c":144.055,"h":144.22,"l":144.02,"n":575,"o":144.13,"t":"2026-10-16T14:55:00Z","v":24699,"vw":144.152469},{"c":144.54,"h":144.55,"l":144.06,"n":668,"o":144.06,"t":"2026-10-16T15:00:00Z","v":24899,"vw":144.31563},{"c":144.455,"h":144.68,"l":144.4,"n":881,"o":144.54,"t":"2026-10-16T15:05:00Z","v":35756,"vw":144.537402},{"c":144.695,"h":144.725,"l":144.38,"n":676,"o":144.47,"t":"2026-10-16T15:10:00Z","v":26498,"vw":144.579024},{"c":144.6,"h":144.73,"l":144.52,"n":539,"o":144.72,"t":"2026-10-16T15:15:00Z","v":17596,"vw":144.615656},{"c":143.915,"h":144.675,"l":143.915,"n":741,"o":144.62,"t":"2026-10-16T15:20:00Z","v":25088,"vw":144.282287},{"c":144.145,"h":144.17,"l":143.845,"n":784,"o":143.94,"t":"2026-10-16T15:25:00Z","v":29488,"vw":144.012804},{"c":144.095,"h":144.255,"l":144.05,"n":492,"o":144.15,"t":"2026-10-16T15:30:00Z","v":16475,"vw":144.17566},{"c":143.85,"h":144.16,"l":143.8,"n":626,"o":144.085,"t":"2026-10-16T15:35:00Z","v":29277,"vw":143.948592},{"c":143.79,"h":143.9,"l":143.595,"n":533,"o":143.85,"t":"2026-10-16T15:40:00Z","v":19071,"vw":143.76861},{"c":143.66,"h":143.91,"l":143.66,"n":543,"o":143.79,"t":"2026-10-16T15:45:00Z","v":25265,"vw":143.809227},{"c":143.52,"h":143.76,"l":143.48,"n":831,"o":143.72,"t":"2026-10-16T15:50:00Z","v":61057,"vw":143.636653},{"c":143.275,"h":143.52,"l":143.165,"n":515,"o":143.52,"t":"2026-10-16T15:55:00Z","v":17981,"vw":143.306915},{"c":143.35,"h":143.45,"l":143.22,"n":745,"o":143.275,"t":"2026-10-16T16:00:00Z","v":40339,"vw":143.343034},{"c":143.345,"h":143.49,"l":143.275,"n":443,"o":143.4,"t":"2026-10-16T16:05:00Z","v":15189,"vw":143.367582},{"c":143.36,"h":143.38,"l":143.29,"n":480,"o":143.345,"t":"2026-10-16T16:10:00Z","v":20468,"vw":143.332747},{"c":143.26,"h":143.425,"l":143.17,"n":631,"o":143.3443,"t":"2026-10-16T16:15:00Z","v":27879,"vw":143.264792},{"c":143.195,"h":143.28,"l":143.13,"n":461,"o":143.245,"t":"2026-10-16T16:20:00Z","v":16775,"vw":143.196153},{"c":142.94,"h":143.25,"l":142.92,"n":549,"o":143.195,"t":"2026-10-16T16:25:00Z","v":20438,"vw":143.096185},{"c":143,"h":143.215,"l":142.9,"n":621,"o":142.92,"t":"2026-10-16T16:30:00Z","v":22726,"vw":143.044627},{"c":142.975,"h":143.14,"l":142.925,"n":431,"o":143.005,"t":"2026-10-16T16:35:00Z","v":15603,"vw":143.020105},{"c":142.84,"h":142.985,"l":142.83,"n":443,"o":142.975,"t":"2026-10-16T16:40:00Z","v":16224,"vw":142.91786},{"c":142.58,"h":142.89,"l":142.525,"n":494,"o":142.86,"t":"2026-10-16T16:45:00Z","v":15895,"vw":142.731687},{"c":142.63,"h":142.72,"l":142.49,"n":563,"o":142.6025,"t":"2026-10-16T16:50:00Z","v":30580,"vw":142.632844},{"c":142.65,"h":142.67,"l":142.46,"n":562,"o":142.63,"t":"2026-10-16T16:55:00Z","v":23606,"vw":142.601152},{"c":142.12,"h":142.665,"l":142.12,"n":648,"o":142.66,"t":"2026-10-16T17:00:00Z","v":27775,"vw":142.373906},{"c":142.045,"h":142.2,"l":142.045,"n":470,"o":142.14,"t":"2026-10-16T17:05:00Z","v":13850,"vw":142.130831},{"c":142.15,"h":142.215,"l":142.01,"n":504,"o":142.07,"t":"2026-10-16T17:10:00Z","v":12043,"vw":142.126458},{"c":141.89,"h":142.15,"l":141.89,"n":496,"o":142.15,"t":"2026-10-16T17:15:00Z","v":14059,"vw":142.051685},{"c":142.555,"h":142.64,"l":141.92,"n":753,"o":141.92,"t":"2026-10-16T17:20:00Z","v":26751,"vw":142.256686},{"c":143.12,"h":143.245,"l":142.625,"n":888,"o":142.625,"t":"2026-10-16T17:25:00Z","v":42178,"vw":142.941376},{"c":143.08,"h":143.22,"l":143.005,"n":729,"o":143.125,"t":"2026-10-16T17:30:00Z","v":29359,"vw":143.100585},{"c":142.75,"h":143.14,"l":142.74,"n":775,"o":143.12,"t":"2026-10-16T17:35:00Z","v":35446,"vw":142.883347},{"c":142.63,"h":142.895,"l":142.54,"n":931,"o":142.77,"t":"2026-10-16T17:40:00Z","v":40480,"vw":142.730856},{"c":142.515,"h":142.66,"l":142.51,"n":658,"o":142.655,"t":"2026-10-16T17:45:00Z","v":26111,"vw":142.559784},{"c":142.305,"h":142.575,"l":142.3,"n":683,"o":142.515,"t":"2026-10-16T17:50:00Z","v":25217,"vw":142.452414},{"c":142.31,"h":142.39,"l":142.195,"n":715,"o":142.325,"t":"2026-10-16T17:55:00Z","v":29952,"vw":142.312339},{"c":142.225,"h":142.385,"l":142.09,"n":1023,"o":142.29,"t":"2026-10-16T18:00:00Z","v":86882,"vw":142.21569},{"c":142.48,"h":142.525,"l":142.23,"n":884,"o":142.23,"t":"2026-10-16T18:05:00Z","v":49297,"vw":142.33024},{"c":142.605,"h":142.605,"l":142.465,"n":611,"o":142.52,"t":"2026-10-16T18:10:00Z","v":25483,"vw":142.53266},{"c":142.43,"h":142.68,"l":142.43,"n":770,"o":142.62,"t":"2026-10-16T18:15:00Z","v":36682,"vw":142.596896},{"c":142.17,"h":142.435,"l":142.16,"n":714,"o":142.435,"t":"2026-10-16T18:20:00Z","v":44955,"vw":142.277505},{"c":142.14,"h":142.33,"l":142.085,"n":684,"o":142.175,"t":"2026-10-16T18:25:00Z","v":34410,"vw":142.199838},{"c":142.4494,"h":142.49,"l":142.03,"n":780,"o":142.1,"t":"2026-10-16T18:30:00Z","v":30337,"vw":142.309851},{"c":142.67,"h":142.68,"l":142.305,"n":553,"o":142.455,"t":"2026-10-16T18:35:00Z","v":23277,"vw":142.462879},{"c":142.555,"h":142.69,"l":142.445,"n":901,"o":142.68,"t":"2026-10-16T18:40:00Z","v":46156,"vw":142.568583},{"c":142.635,"h":142.715,"l":142.51,"n":850,"o":142.61,"t":"2026-10-16T18:45:00Z","v":37989,"vw":142.622575},{"c":142.46,"h":142.65,"l":142.415,"n":685,"o":142.635,"t":"2026-10-16T18:50:00Z","v":28997,"vw":142.563707},{"c":142.57,"h":142.63,"l":142.395,"n":913,"o":142.47,"t":"2026-10-16T18:55:00Z","v":37866,"vw":142.485791},{"c":142.49,"h":142.66,"l":142.4175,"n":770,"o":142.555,"t":"2026-10-16T19:00:00Z","v":33178,"vw":142.561443},{"c":142.29,"h":142.57,"l":142.2861,"n":817,"o":142.49,"t":"2026-10-16T19:05:00Z","v":39326,"vw":142.459126},{"c":142.56,"h":142.56,"l":142.29,"n":937,"o":142.29,"t":"2026-10-16T19:10:00Z","v":39241,"vw":142.417818},{"c":142.39,"h":142.62,"l":142.23,"n":1033,"o":142.54,"t":"2026-10-16T19:15:00Z","v":45836,"vw":142.4258},{"c":142.36,"h":142.55,"l":142.235,"n":1056,"o":142.43,"t":"2026-10-16T19:20:00Z","v":50555,"vw":142.373807},{"c":142.58,"h":142.62,"l":142.32,"n":1145,"o":142.36,"t":"2026-10-16T19:25:00Z","v":50426,"vw":142.444298},{"c":142.555,"h":142.67,"l":142.365,"n":1419,"o":142.595,"t":"2026-10-16T19:30:00Z","v":67069,"vw":142.535504},{"c":142.52,"h":142.74,"l":142.46,"n":1319,"o":142.575,"t":"2026-10-16T19:35:00Z","v":60485,"vw":142.630965},{"c":142.27,"h":142.48,"l":142.22,"n":1137,"o":142.47,"t":"2026-10-16T19:40:00Z","v":49107,"vw":142.312195},{"c":142.73,"h":142.775,"l":142.23,"n":1714,"o":142.29,"t":"2026-10-16T19:45:00Z","v":97606,"vw":142.591973},{"c":142.88,"h":143.09,"l":142.69,"n":1925,"o":142.71,"t":"2026-10-16T19:50:00Z","v":97353,"vw":142.95737},{"c":143.24,"h":143.42,"l":142.795,"n":5719,"o":142.87,"t":"2026-10-16T19:55:00Z","v":335346,"vw":143.240894},{"c":143.32,"h":143.32,"l":143.24,"n":127,"o":143.24,"t":"2026-10-16T20:00:00Z","v":2054117,"vw":143.29934},{"c":145.848,"h":145.848,"l":145.848,"n":2,"o":145.848,"t":"2026-10-16T21:15:00Z","v":109,"vw":145.848},{"c":143.4665,"h":143.4665,"l":143.4665,"n":1,"o":143.4665,"t":"2026-10-16T21:35:00Z","v":100,"vw":143.4665},{"c":143.7876,"h":143.7876,"l":143.7876,"n":1,"o":143.7876,"t":"2026-10-16T22:40:00Z","v":700,"vw":143.7876},{"c":144.49,"h":144.49,"l":143.68,"n":3,"o":143.69,"t":"2026-10-16T23:05:00Z","v":399,"vw":143.885513},{"c":144.49,"h":144.49,"l":144.49,"n":1,"o":144.49,"t":"2026-10-16T23:10:00Z","v":300,"vw":144.49},{"c":144,"h":144,"l":144,"n":12,"o":144,"t":"2026-10-19T11:00:00Z","v":397,"vw":144},{"c":144.29,"h":144.29,"l":144.29,"n":9,"o":144.29,"t":"2026-10-19T11:10:00Z","v":210,"vw":144.29},{"c":144.4,"h":144.4,"l":144.27,"n":11,"o":144.27,"t":"2026-10-19T11:15:00Z","v":601,"vw":144.350954},{"c":142.565,"h":144,"l":142.44,"n":611,"o":143,"t":"2026-10-19T13:30:00Z","v":33567,"vw":142.977289},{"c":142.795,"h":142.94,"l":142.495,"n":404,"o":142.565,"t":"2026-10-19T13:35:00Z","v":17473,"vw":142.72756},{"c":142.48,"h":142.785,"l":142.39,"n":303,"o":142.765,"t":"2026-10-19T13:40:00Z","v":15269,"vw":142.60905},{"c":142.71,"h":142.77,"l":142.19,"n":378,"o":142.38,"t":"2026-10-19T13:45:00Z","v":23136,"vw":142.467768},{"c":142.483,"h":142.693,"l":142.385,"n":328,"o":142.693,"t":"2026-10-19T13:50:00Z","v":19209,"vw":142.529132},{"c":143.045,"h":143.09,"l":142.59,"n":522,"o":142.59,"t":"2026-10-19T13:55:00Z","v":17613,"vw":142.888132},{"c":142.88,"h":143.06,"l":142.72,"n":520,"o":143.045,"t":"2026-10-19T14:00:00Z","v":18838,"vw":142.935621},{"c":142.93,"h":143.19,"l":142.85,"n":520,"o":142.85,"t":"2026-10-19T14:05:00Z","v":22652,"vw":143.025691},{"c":143.31,"h":143.31,"l":142.83,"n":666,"o":142.94,"t":"2026-10-19T14:10:00Z","v":25630,"vw":142.976592},{"c":142.95,"h":143.32,"l":142.95,"n":420,"o":143.305,"t":"2026-10-19T14:15:00Z","v":19214,"vw":143.130592},{"c":142.93,"h":142.95,"l":142.72,"n":509,"o":142.91,"t":"2026-10-19T14:20:00Z","v":16180,"vw":142.828021},{"c":142.71,"h":142.93,"l":142.7,"n":426,"o":142.93,"t":"2026-10-19T14:25:00Z","v":15628,"vw":142.790348},{"c":142.555,"h":142.8,"l":142.48,"n":529,"o":142.73,"t":"2026-10-19T14:30:00Z","v":17052,"vw":142.616607},{"c":142.76,"h":142.96,"l":142.6,"n":897,"o":142.6,"t":"2026-10-19T14:35:00Z","v":30310,"vw":142.77201},{"c":142.82,"h":142.925,"l":142.78,"n":486,"o":142.785,"t":"2026-10-19T14:40:00Z","v":27587,"vw":142.826614},{"c":142.905,"h":143.01,"l":142.845,"n":478,"o":142.845,"t":"2026-10-19T14:45:00Z","v":13196,"vw":142.937733},{"c":143.02,"h":143.03,"l":142.735,"n":463,"o":142.915,"t":"2026-10-19T14:50:00Z","v":15616,"vw":142.902792},{"c":143.225,"h":143.24,"l":142.91,"n":622,"o":143.005,"t":"2026-10-19T14:55:00Z","v":19521,"vw":143.073077},{"c":143.29,"h":143.3,"l":143.18,"n":587,"o":143.25,"t":"2026-10-19T15:00:00Z","v":16057,"vw":143.234067},{"c":143.05,"h":143.28,"l":142.9913,"n":593,"o":143.18,"t":"2026-10-19T15:05:00Z","v":12463,"vw":143.127773},{"c":143.19,"h":143.2,"l":143.0175,"n":672,"o":143.08,"t":"2026-10-19T15:10:00Z","v":17492,"vw":143.134615},{"c":143.135,"h":143.19,"l":143.02,"n":634,"o":143.175,"t":"2026-10-19T15:15:00Z","v":21518,"vw":143.120619},{"c":143.31,"h":143.39,"l":143.035,"n":750,"o":143.135,"t":"2026-10-19T15:20:00Z","v":22159,"vw":143.194559},{"c":143.215,"h":143.32,"l":143.18,"n":708,"o":143.32,"t":"2026-10-19T15:25:00Z","v":21093,"vw":143.247581},{"c":143.16,"h":143.23,"l":143.05,"n":599,"o":143.23,"t":"2026-10-19T15:30:00Z","v":20535,"vw":143.157025},{"c":143.18,"h":143.31,"l":143.1506,"n":449,"o":143.18,"t":"2026-10-19T15:35:00Z","v":21259,"vw":143.259264},{"c":143.29,"h":143.3,"l":143.15,"n":430,"o":143.1856,"t":"2026-10-19T15:40:00Z","v":17759,"vw":143.227131},{"c":143.3,"h":143.325,"l":143.22,"n":506,"o":143.25,"t":"2026-10-19T15:45:00Z","v":20123,"vw":143.267665},{"c":143.26,"h":143.385,"l":143.2175,"n":533,"o":143.33,"t":"2026-10-19T15:50:00Z","v":17676,"vw":143.295571},{"c":143.18,"h":143.3,"l":143.15,"n":506,"o":143.275,"t":"2026-10-19T15:55:00Z","v":18226,"vw":143.222912},{"c":143.21,"h":143.21,"l":143.02,"n":900,"o":143.16,"t":"2026-10-19T16:00:00Z","v":35541,"vw":143.086305},{"c":143.17,"h":143.255,"l":143.08,"n":619,"o":143.205,"t":"2026-10-19T16:05:00Z","v":20985,"vw":143.175308},{"c":143.15,"h":143.1795,"l":143.05,"n":542,"o":143.13,"t":"2026-10-19T16:10:00Z","v":18246,"vw":143.12021},{"c":143.24,"h":143.24,"l":143.15,"n":570,"o":143.165,"t":"2026-10-19T16:15:00Z","v":25123,"vw":143.186808},{"c":143.19,"h":143.27,"l":143.11,"n":519,"o":143.235,"t":"2026-10-19T16:20:00Z","v":16945,"vw":143.188955},{"c":143.13,"h":143.21,"l":143.09,"n":586,"o":143.18,"t":"2026-10-19T16:25:00Z","v":15250,"vw":143.1383},{"c":143.155,"h":143.19,"l":143.05,"n":654,"o":143.1,"t":"2026-10-19T16:30:00Z","v":22263,"vw":143.106693},{"c":143.29,"h":143.29,"l":143.13,"n":603,"o":143.155,"t":"2026-10-19T16:35:00Z","v":14867,"vw":143.19488},{"c":143.25,"h":143.29,"l":143.22,"n":464,"o":143.29,"t":"2026-10-19T16:40:00Z","v":12695,"vw":143.260215},{"c":143.215,"h":143.29,"l":143.205,"n":464,"o":143.235,"t":"2026-10-19T16:45:00Z","v":11015,"vw":143.251044},{"c":143.23,"h":143.25,"l":143.19,"n":522,"o":143.21,"t":"2026-10-19T16:50:00Z","v":11919,"vw":143.215908},{"c":143.275,"h":143.34,"l":143.23,"n":544,"o":143.25,"t":"2026-10-19T16:55:00Z","v":12335,"vw":143.29406},{"c":143.25,"h":143.31,"l":143.17,"n":642,"o":143.275,"t":"2026-10-19T17:00:00Z","v":18687,"vw":143.238378},{"c":143.2225,"h":143.25,"l":143.06,"n":547,"o":143.25,"t":"2026-10-19T17:05:00Z","v":17914,"vw":143.19308},{"c":143.25,"h":143.27,"l":143.2,"n":417,"o":143.21,"t":"2026-10-19T17:10:00Z","v":12217,"vw":143.243585},{"c":143.2858,"h":143.31,"l":143.208,"n":405,"o":143.25,"t":"2026-10-19T17:15:00Z","v":14253,"vw":143.264735},{"c":143.42,"h":143.42,"l":143.26,"n":445,"o":143.26,"t":"2026-10-19T17:20:00Z","v":14061,"vw":143.333252},{"c":143.48,"h":143.53,"l":143.32,"n":698,"o":143.41,"t":"2026-10-19T17:25:00Z","v":31866,"vw":143.440091},{"c":143.48,"h":143.51,"l":143.37,"n":635,"o":143.46,"t":"2026-10-19T17:30:00Z","v":31137,"vw":143.449978},{"c":143.26,"h":143.49,"l":143.2501,"n":552,"o":143.48,"t":"2026-10-19T17:35:00Z","v":27835,"vw":143.397016},{"c":143.2,"h":143.31,"l":143.15,"n":646,"o":143.275,"t":"2026-10-19T17:40:00Z","v":27359,"vw":143.254903},{"c":143.2399,"h":143.24,"l":143.19,"n":432,"o":143.2,"t":"2026-10-19T17:45:00Z","v":12855,"vw":143.215699},{"c":143.185,"h":143.28,"l":143.16,"n":564,"o":143.215,"t":"2026-10-19T17:50:00Z","v":18817,"vw":143.230622},{"c":143.22,"h":143.32,"l":143.185,"n":592,"o":143.185,"t":"2026-10-19T17:55:00Z","v":30588,"vw":143.240074},{"c":143.23,"h":143.24,"l":143.14,"n":573,"o":143.22,"t":"2026-10-19T18:00:00Z","v":20141,"vw":143.189185},{"c":143.095,"h":143.24,"l":143.095,"n":621,"o":143.235,"t":"2026-10-19T18:05:00Z","v":25106,"vw":143.179573},{"c":143.215,"h":143.31,"l":143.02,"n":651,"o":143.08,"t":"2026-10-19T18:10:00Z","v":28767,"vw":143.113425},{"c":143.365,"h":143.39,"l":143.18,"n":520,"o":143.225,"t":"2026-10-19T18:15:00Z","v":19311,"vw":143.246921},{"c":143.32,"h":143.38,"l":143.32,"n":460,"o":143.365,"t":"2026-10-19T18:20:00Z","v":22301,"vw":143.353211},{"c":143.23,"h":143.39,"l":143.16,"n":710,"o":143.36,"t":"2026-10-19T18:25:00Z","v":41465,"vw":143.277825},{"c":143.23,"h":143.26,"l":143.15,"n":615,"o":143.23,"t":"2026-10-19T18:30:00Z","v":30140,"vw":143.213331},{"c":143.32,"h":143.32,"l":143.2,"n":518,"o":143.21,"t":"2026-10-19T18:35:00Z","v":24229,"vw":143.259525},{"c":143.3,"h":143.3587,"l":143.242,"n":635,"o":143.32,"t":"2026-10-19T18:40:00Z","v":30175,"vw":143.305899},{"c":143.285,"h":143.38,"l":143.28,"n":609,"o":143.32,"t":"2026-10-19T18:45:00Z","v":24370,"vw":143.342702},{"c":143.27,"h":143.345,"l":143.27,"n":530,"o":143.32,"t":"2026-10-19T18:50:00Z","v":20731,"vw":143.321883},{"c":143.33,"h":143.345,"l":143.2675,"n":521,"o":143.2675,"t":"2026-10-19T18:55:00Z","v":14989,"vw":143.306085},{"c":143.48,"h":143.48,"l":143.32,"n":769,"o":143.32,"t":"2026-10-19T19:00:00Z","v":29564,"vw":143.423762},{"c":143.48,"h":143.53,"l":143.42,"n":802,"o":143.4725,"t":"2026-10-19T19:05:00Z","v":33781,"vw":143.473326},{"c":143.398,"h":143.52,"l":143.37,"n":697,"o":143.48,"t":"2026-10-19T19:10:00Z","v":28624,"vw":143.463989},{"c":143.37,"h":143.45,"l":143.35,"n":597,"o":143.41,"t":"2026-10-19T19:15:00Z","v":26184,"vw":143.399612},{"c":143.15,"h":143.37,"l":143.13,"n":813,"o":143.36,"t":"2026-10-19T19:20:00Z","v":31326,"vw":143.270827},{"c":143.13,"h":143.18,"l":143.05,"n":987,"o":143.15,"t":"2026-10-19T19:25:00Z","v":42812,"vw":143.100805},{"c":142.78,"h":143.15,"l":142.735,"n":3386,"o":143.09,"t":"2026-10-19T19:30:00Z","v":181042,"vw":142.933615},{"c":142.41,"h":142.76,"l":142.41,"n":1039,"o":142.76,"t":"2026-10-19T19:35:00Z","v":38530,"vw":142.543781},{"c":142.4,"h":142.57,"l":142.38,"n":1156,"o":142.43,"t":"2026-10-19T19:40:00Z","v":45166,"vw":142.480539},{"c":142.33,"h":142.51,"l":142.3,"n":1366,"o":142.37,"t":"2026-10-19T19:45:00Z","v":66087,"vw":142.425819},{"c":142.38,"h":142.52,"l":142.27,"n":1919,"o":142.31,"t":"2026-10-19T19:50:00Z","v":88670,"vw":142.368939},{"c":142.41,"h":142.43,"l":142.1,"n":4894,"o":142.38,"t":"2026-10-19T19:55:00Z","v":235237,"vw":142.274341},{"c":142.44,"h":142.44,"l":142.44,"n":94,"o":142.44,"t":"2026-10-19T20:00:00Z","v":891512,"vw":142.44},{"c":142.45,"h":142.45,"l":142.45,"n":3,"o":142.45,"t":"2026-10-19T20:15:00Z","v":281,"vw":142.45},{"c":143.5,"h":143.5,"l":143.5,"n":1,"o":143.5,"t":"2026-10-19T20:35:00Z","v":100,"vw":143.5},{"c":142.8,"h":142.8,"l":142.8,"n":1,"o":142.8,"t":"2026-10-19T21:40:00Z","v":186,"vw":142.8},{"c":142.9597,"h":142.9597,"l":142.9597,"n":1,"o":142.9597,"t":"2026-10-19T23:50:00Z","v":190,"vw":142.9597},{"c":142.01,"h":142.05,"l":142.01,"n":54,"o":142.05,"t":"2026-10-20T11:20:00Z","v":360,"vw":142.03},{"c":142.705,"h":142.87,"l":142.05,"n":451,"o":142.05,"t":"2026-10-20T13:30:00Z","v":47585,"vw":142.163879},{"c":143.61,"h":143.61,"l":142.48,"n":327,"o":142.51,"t":"2026-10-20T13:35:00Z","v":18894,"vw":143.025941},{"c":143.55,"h":143.715,"l":143.19,"n":545,"o":143.6136,"t":"2026-10-20T13:40:00Z","v":37784,"vw":143.399595},{"c":143.91,"h":143.93,"l":143.24,"n":500,"o":143.44,"t":"2026-10-20T13:45:00Z","v":21206,"vw":143.636116},{"c":143.86,"h":144,"l":143.71,"n":497,"o":143.8,"t":"2026-10-20T13:50:00Z","v":18377,"vw":143.847915},{"c":143.9,"h":143.95,"l":143.72,"n":530,"o":143.9,"t":"2026-10-20T13:55:00Z","v":25522,"vw":143.844488},{"c":143.8,"h":144.0775,"l":143.76,"n":538,"o":143.925,"t":"2026-10-20T14:00:00Z","v":28580,"vw":143.956296},{"c":144.32,"h":144.525,"l":143.7216,"n":589,"o":143.785,"t":"2026-10-20T14:05:00Z","v":26088,"vw":144.074864},{"c":144.24,"h":144.35,"l":143.94,"n":457,"o":144.26,"t":"2026-10-20T14:10:00Z","v":17464,"vw":144.135913},{"c":144.22,"h":144.48,"l":144.13,"n":488,"o":144.28,"t":"2026-10-20T14:15:00Z","v":36869,"vw":144.372846},{"c":144.83,"h":144.83,"l":144.225,"n":492,"o":144.24,"t":"2026-10-20T14:20:00Z","v":20641,"vw":144.482089},{"c":145.185,"h":145.215,"l":144.78,"n":551,"o":144.83,"t":"2026-10-20T14:25:00Z","v":21793,"vw":145.016028},{"c":144.52,"h":145.315,"l":144.52,"n":667,"o":145.15,"t":"2026-10-20T14:30:00Z","v":31437,"vw":145.050299},{"c":144.48,"h":144.73,"l":144.48,"n":491,"o":144.59,"t":"2026-10-20T14:35:00Z","v":24885,"vw":144.64534},{"c":145,"h":145.08,"l":144.46,"n":459,"o":144.46,"t":"2026-10-20T14:40:00Z","v":18492,"vw":144.823172},{"c":145.06,"h":145.17,"l":144.89,"n":503,"o":144.98,"t":"2026-10-20T14:45:00Z","v":18131,"vw":145.047689},{"c":145.145,"h":145.2,"l":144.96,"n":494,"o":145.11,"t":"2026-10-20T14:50:00Z","v":18211,"vw":145.090239},{"c":145.07,"h":145.18,"l":144.9532,"n":376,"o":145.135,"t":"2026-10-20T14:55:00Z","v":11745,"vw":145.060749},{"c":144.5,"h":145.06,"l":144.43,"n":645,"o":145.06,"t":"2026-10-20T15:00:00Z","v":34020,"vw":144.723511},{"c":144.535,"h":144.61,"l":144.41,"n":695,"o":144.43,"t":"2026-10-20T15:05:00Z","v":36566,"vw":144.509113},{"c":144.305,"h":144.63,"l":144.1,"n":985,"o":144.56,"t":"2026-10-20T15:10:00Z","v":76921,"vw":144.482325},{"c":144.5,"h":144.51,"l":144.25,"n":1396,"o":144.33,"t":"2026-10-20T15:15:00Z","v":108961,"vw":144.391253},{"c":144.46,"h":144.51,"l":144.39,"n":552,"o":144.455,"t":"2026-10-20T15:20:00Z","v":24751,"vw":144.448304},{"c":144.535,"h":144.56,"l":144.4225,"n":425,"o":144.52,"t":"2026-10-20T15:25:00Z","v":15302,"vw":144.489605},{"c":144.255,"h":144.535,"l":144.255,"n":489,"o":144.535,"t":"2026-10-20T15:30:00Z","v":22221,"vw":144.442247},{"c":144.41,"h":144.48,"l":144.29,"n":420,"o":144.29,"t":"2026-10-20T15:35:00Z","v":15059,"vw":144.399911},{"c":144.44,"h":144.53,"l":144.3301,"n":370,"o":144.44,"t":"2026-10-20T15:40:00Z","v":11445,"vw":144.442199},{"c":144.26,"h":144.44,"l":144.22,"n":389,"o":144.44,"t":"2026-10-20T15:45:00Z","v":12633,"vw":144.310349},{"c":144.33,"h":144.34,"l":144.22,"n":364,"o":144.31,"t":"2026-10-20T15:50:00Z","v":13330,"vw":144.284675},{"c":144.27,"h":144.42,"l":144.24,"n":339,"o":144.38,"t":"2026-10-20T15:55:00Z","v":15770,"vw":144.287032},{"c":144.29,"h":144.4,"l":144.24,"n":406,"o":144.24,"t":"2026-10-20T16:00:00Z","v":11289,"vw":144.329102},{"c":144.27,"h":144.34,"l":144.23,"n":342,"o":144.29,"t":"2026-10-20T16:05:00Z","v":12567,"vw":144.303354},{"c":144.25,"h":144.26,"l":144.14,"n":316,"o":144.26,"t":"2026-10-20T16:10:00Z","v":9665,"vw":144.21794},{"c":144.08,"h":144.325,"l":144.08,"n":494,"o":144.26,"t":"2026-10-20T16:15:00Z","v":16556,"vw":144.224232},{"c":144.085,"h":144.18,"l":144.0296,"n":285,"o":144.04,"t":"2026-10-20T16:20:00Z","v":9196,"vw":144.105517},{"c":144.16,"h":144.18,"l":143.93,"n":463,"o":144.12,"t":"2026-10-20T16:25:00Z","v":15733,"vw":144.061688},{"c":144.24,"h":144.35,"l":144.17,"n":497,"o":144.2,"t":"2026-10-20T16:30:00Z","v":23700,"vw":144.256443},{"c":144.2,"h":144.27,"l":144.17,"n":276,"o":144.23,"t":"2026-10-20T16:35:00Z","v":7764,"vw":144.211865},{"c":144.17,"h":144.24,"l":144.151,"n":412,"o":144.175,"t":"2026-10-20T16:40:00Z","v":9391,"vw":144.198162},{"c":144.235,"h":144.25,"l":144.16,"n":376,"o":144.17,"t":"2026-10-20T16:45:00Z","v":8862,"vw":144.201454},{"c":144.0375,"h":144.24,"l":144.0375,"n":361,"o":144.215,"t":"2026-10-20T16:50:00Z","v":10231,"vw":144.200718},{"c":143.87,"h":144.14,"l":143.81,"n":428,"o":144.12,"t":"2026-10-20T16:55:00Z","v":11290,"vw":144.000997},{"c":143.87,"h":143.91,"l":143.81,"n":456,"o":143.88,"t":"2026-10-20T17:00:00Z","v":16647,"vw":143.863567},{"c":143.88,"h":143.935,"l":143.85,"n":505,"o":143.89,"t":"2026-10-20T17:05:00Z","v":19313,"vw":143.892661},{"c":143.86,"h":143.92,"l":143.7968,"n":475,"o":143.88,"t":"2026-10-20T17:10:00Z","v":12913,"vw":143.874354},{"c":143.85,"h":143.9,"l":143.77,"n":384,"o":143.84,"t":"2026-10-20T17:15:00Z","v":11471,"vw":143.852124},{"c":143.87,"h":144.05,"l":143.835,"n":501,"o":143.835,"t":"2026-10-20T17:20:00Z","v":18907,"vw":143.977864},{"c":144.015,"h":144.015,"l":143.88,"n":449,"o":143.88,"t":"2026-10-20T17:25:00Z","v":16502,"vw":143.953075},{"c":144.04,"h":144.04,"l":143.97,"n":483,"o":144.04,"t":"2026-10-20T17:30:00Z","v":14756,"vw":144.014029},{"c":144.07,"h":144.07,"l":144.005,"n":378,"o":144.035,"t":"2026-10-20T17:35:00Z","v":11232,"vw":144.040659},{"c":144.3,"h":144.379,"l":144.08,"n":857,"o":144.08,"t":"2026-10-20T17:40:00Z","v":60289,"vw":144.210919},{"c":144.37,"h":144.37,"l":144.245,"n":334,"o":144.315,"t":"2026-10-20T17:45:00Z","v":12516,"vw":144.29217},{"c":144.41,"h":144.46,"l":144.37,"n":407,"o":144.38,"t":"2026-10-20T17:50:00Z","v":15807,"vw":144.418631},{"c":144.325,"h":144.405,"l":144.225,"n":446,"o":144.405,"t":"2026-10-20T17:55:00Z","v":15775,"vw":144.317886},{"c":144.27,"h":144.38,"l":144.19,"n":440,"o":144.325,"t":"2026-10-20T18:00:00Z","v":20311,"vw":144.283785},{"c":144.29,"h":144.375,"l":144.2462,"n":537,"o":144.25,"t":"2026-10-20T18:05:00Z","v":17744,"vw":144.300747},{"c":144.41,"h":144.41,"l":144.31,"n":384,"o":144.31,"t":"2026-10-20T18:10:00Z","v":13680,"vw":144.36548},{"c":144.26,"h":144.46,"l":144.255,"n":394,"o":144.43,"t":"2026-10-20T18:15:00Z","v":15714,"vw":144.365676},{"c":144.285,"h":144.3,"l":144.23,"n":346,"o":144.26,"t":"2026-10-20T18:20:00Z","v":14825,"vw":144.270196},{"c":144.27,"h":144.29,"l":144.21,"n":308,"o":144.285,"t":"2026-10-20T18:25:00Z","v":12510,"vw":144.261301},{"c":144.28,"h":144.365,"l":144.23,"n":544,"o":144.27,"t":"2026-10-20T18:30:00Z","v":20905,"vw":144.297629},{"c":144.25,"h":144.29,"l":144.1995,"n":611,"o":144.28,"t":"2026-10-20T18:35:00Z","v":29917,"vw":144.257284},{"c":144.06,"h":144.28,"l":144.06,"n":500,"o":144.275,"t":"2026-10-20T18:40:00Z","v":19800,"vw":144.212122},{"c":144.2,"h":144.2,"l":144.08,"n":498,"o":144.08,"t":"2026-10-20T18:45:00Z","v":15501,"vw":144.169996},{"c":144.25,"h":144.25,"l":144.17,"n":536,"o":144.1725,"t":"2026-10-20T18:50:00Z","v":19145,"vw":144.21571},{"c":144.26,"h":144.29,"l":144.2101,"n":494,"o":144.245,"t":"2026-10-20T18:55:00Z","v":18868,"vw":144.25361},{"c":144.26,"h":144.28,"l":144.22,"n":511,"o":144.26,"t":"2026-10-20T19:00:00Z","v":17018,"vw":144.259786},{"c":144.19,"h":144.36,"l":144.19,"n":756,"o":144.28,"t":"2026-10-20T19:05:00Z","v":30081,"vw":144.272163},{"c":144.33,"h":144.34,"l":144.18,"n":710,"o":144.18,"t":"2026-10-20T19:10:00Z","v":37706,"vw":144.281101},{"c":144.175,"h":144.33,"l":144.135,"n":660,"o":144.33,"t":"2026-10-20T19:15:00Z","v":26859,"vw":144.252101},{"c":144.02,"h":144.23,"l":143.99,"n":1896,"o":144.2,"t":"2026-10-20T19:20:00Z","v":86489,"vw":144.096715},{"c":144.045,"h":144.135,"l":143.921,"n":1026,"o":144.04,"t":"2026-10-20T19:25:00Z","v":44193,"vw":144.025048},{"c":143.96,"h":144.035,"l":143.945,"n":937,"o":144.03,"t":"2026-10-20T19:30:00Z","v":41219,"vw":143.982068},{"c":143.965,"h":143.985,"l":143.85,"n":958,"o":143.955,"t":"2026-10-20T19:35:00Z","v":37795,"vw":143.935101},{"c":143.94,"h":144.02,"l":143.85,"n":1056,"o":143.95,"t":"2026-10-20T19:40:00Z","v":43034,"vw":143.932},{"c":143.9,"h":144.01,"l":143.86,"n":1465,"o":143.94,"t":"2026-10-20T19:45:00Z","v":77649,"vw":143.912843},{"c":143.935,"h":143.96,"l":143.83,"n":2480,"o":143.91,"t":"2026-10-20T19:50:00Z","v":145482,"vw":143.887381},{"c":144.28,"h":144.32,"l":143.84,"n":6518,"o":143.94,"t":"2026-10-20T19:55:00Z","v":405364,"vw":144.062128},{"c":144.25,"h":144.25,"l":144.25,"n":113,"o":144.25,"t":"2026-10-20T20:00:00Z","v":2152943,"vw":144.25},{"c":144.29,"h":144.29,"l":144.29,"n":3,"o":144.29,"t":"2026-10-20T20:05:00Z","v":175,"vw":144.29},{"c":145.4492,"h":145.4492,"l":145.4492,"n":1,"o":145.4492,"t":"2026-10-20T22:00:00Z","v":300,"vw":145.4492},{"c":145.01,"h":145.01,"l":145.01,"n":3,"o":145.01,"t":"2026-10-21T12:25:00Z","v":171,"vw":145.01},{"c":145.55,"h":146.249,"l":145.1486,"n":382,"o":145.77,"t":"2026-10-21T13:30:00Z","v":48289,"vw":146.009055},{"c":145.05,"h":145.65,"l":145.03,"n":370,"o":145.57,"t":"2026-10-21T13:35:00Z","v":20339,"vw":145.387818},{"c":145.5,"h":145.59,"l":144.91,"n":379,"o":145.0262,"t":"2026-10-21T13:40:00Z","v":20649,"vw":145.277384},{"c":145.48,"h":145.72,"l":145.325,"n":502,"o":145.49,"t":"2026-10-21T13:45:00Z","v":31207,"vw":145.497865},{"c":145.74,"h":145.79,"l":145.28,"n":485,"o":145.46,"t":"2026-10-21T13:50:00Z","v":33539,"vw":145.553878},{"c":145.575,"h":145.87,"l":145.5675,"n":887,"o":145.8,"t":"2026-10-21T13:55:00Z","v":54785,"vw":145.757925},{"c":145.59,"h":145.81,"l":145.3195,"n":696,"o":145.51,"t":"2026-10-21T14:00:00Z","v":44607,"vw":145.575193},{"c":145.19,"h":145.6,"l":145.145,"n":406,"o":145.6,"t":"2026-10-21T14:05:00Z","v":15459,"vw":145.433745},{"c":145.22,"h":145.45,"l":145.2,"n":598,"o":145.2,"t":"2026-10-21T14:10:00Z","v":35771,"vw":145.339823},{"c":145.085,"h":145.195,"l":144.97,"n":529,"o":145.195,"t":"2026-10-21T14:15:00Z","v":21483,"vw":145.100243},{"c":145.23,"h":145.24,"l":145.03,"n":604,"o":145.11,"t":"2026-10-21T14:20:00Z","v":20406,"vw":145.155899},{"c":145.485,"h":145.55,"l":145.07,"n":608,"o":145.23,"t":"2026-10-21T14:25:00Z","v":21393,"vw":145.282392},{"c":145.45,"h":145.63,"l":145.37,"n":756,"o":145.495,"t":"2026-10-21T14:30:00Z","v":24415,"vw":145.510119},{"c":145.44,"h":145.5,"l":145.2701,"n":916,"o":145.46,"t":"2026-10-21T14:35:00Z","v":31958,"vw":145.425754},{"c":145.73,"h":145.73,"l":145.35,"n":728,"o":145.465,"t":"2026-10-21T14:40:00Z","v":24200,"vw":145.53078},{"c":145.68,"h":145.795,"l":145.64,"n":701,"o":145.705,"t":"2026-10-21T14:45:00Z","v":26431,"vw":145.733742},{"c":145.67,"h":145.7,"l":145.57,"n":459,"o":145.685,"t":"2026-10-21T14:50:00Z","v":15500,"vw":145.641661},{"c":145.55,"h":145.6778,"l":145.53,"n":654,"o":145.655,"t":"2026-10-21T14:55:00Z","v":20146,"vw":145.603476},{"c":145.8,"h":145.88,"l":145.495,"n":761,"o":145.5,"t":"2026-10-21T15:00:00Z","v":27055,"vw":145.721505},{"c":145.81,"h":145.96,"l":145.76,"n":728,"o":145.79,"t":"2026-10-21T15:05:00Z","v":24641,"vw":145.871799},{"c":146.02,"h":146.08,"l":145.79,"n":922,"o":145.82,"t":"2026-10-21T15:10:00Z","v":36515,"vw":145.98106},{"c":146,"h":146.19,"l":145.975,"n":760,"o":146.07,"t":"2026-10-21T15:15:00Z","v":25099,"vw":146.130075},{"c":146.1199,"h":146.21,"l":145.985,"n":793,"o":146,"t":"2026-10-21T15:20:00Z","v":25954,"vw":146.088506},{"c":146.26,"h":146.295,"l":146.085,"n":631,"o":146.085,"t":"2026-10-21T15:25:00Z","v":22821,"vw":146.228869},{"c":146.4,"h":146.49,"l":146.27,"n":694,"o":146.285,"t":"2026-10-21T15:30:00Z","v":27447,"vw":146.387481},{"c":146.327,"h":146.49,"l":146.327,"n":525,"o":146.45,"t":"2026-10-21T15:35:00Z","v":23235,"vw":146.39963},{"c":146.25,"h":146.4,"l":146.185,"n":451,"o":146.35,"t":"2026-10-21T15:40:00Z","v":19590,"vw":146.268301},{"c":146.385,"h":146.4085,"l":146.235,"n":334,"o":146.2425,"t":"2026-10-21T15:45:00Z","v":10200,"vw":146.347564},{"c":146.315,"h":146.43,"l":146.28,"n":431,"o":146.39,"t":"2026-10-21T15:50:00Z","v":18051,"vw":146.354701},{"c":146.44,"h":146.49,"l":146.29,"n":667,"o":146.31,"t":"2026-10-21T15:55:00Z","v":30504,"vw":146.377314},{"c":146.345,"h":146.56,"l":146.345,"n":483,"o":146.44,"t":"2026-10-21T16:00:00Z","v":17503,"vw":146.487026},{"c":146.33,"h":146.37,"l":146.29,"n":336,"o":146.345,"t":"2026-10-21T16:05:00Z","v":10180,"vw":146.325729},{"c":146.32,"h":146.36,"l":146.25,"n":545,"o":146.33,"t":"2026-10-21T16:10:00Z","v":18483,"vw":146.316823},{"c":146.27,"h":146.4,"l":146.225,"n":435,"o":146.31,"t":"2026-10-21T16:15:00Z","v":16112,"vw":146.328973},{"c":146.25,"h":146.35,"l":146.205,"n":410,"o":146.35,"t":"2026-10-21T16:20:00Z","v":14847,"vw":146.286393},{"c":146.29,"h":146.34,"l":146.235,"n":382,"o":146.235,"t":"2026-10-21T16:25:00Z","v":11410,"vw":146.283302},{"c":146.48,"h":146.49,"l":146.3,"n":568,"o":146.315,"t":"2026-10-21T16:30:00Z","v":18233,"vw":146.391437},{"c":146.69,"h":146.8,"l":146.38,"n":679,"o":146.485,"t":"2026-10-21T16:35:00Z","v":29747,"vw":146.569066},{"c":146.51,"h":146.675,"l":146.475,"n":423,"o":146.675,"t":"2026-10-21T16:40:00Z","v":13691,"vw":146.540112},{"c":146.6001,"h":146.665,"l":146.47,"n":511,"o":146.505,"t":"2026-10-21T16:45:00Z","v":16474,"vw":146.558945},{"c":146.575,"h":146.66,"l":146.575,"n":394,"o":146.6,"t":"2026-10-21T16:50:00Z","v":12186,"vw":146.617755},{"c":146.58,"h":146.605,"l":146.485,"n":480,"o":146.55,"t":"2026-10-21T16:55:00Z","v":15205,"vw":146.545453},{"c":146.49,"h":146.57,"l":146.48,"n":399,"o":146.57,"t":"2026-10-21T17:00:00Z","v":11787,"vw":146.532184},{"c":146.555,"h":146.56,"l":146.43,"n":560,"o":146.485,"t":"2026-10-21T17:05:00Z","v":17587,"vw":146.492129},{"c":146.69,"h":146.69,"l":146.6,"n":419,"o":146.6,"t":"2026-10-21T17:10:00Z","v":11110,"vw":146.633686},{"c":146.62,"h":146.74,"l":146.61,"n":428,"o":146.71,"t":"2026-10-21T17:15:00Z","v":15187,"vw":146.692872},{"c":146.595,"h":146.67,"l":146.57,"n":420,"o":146.62,"t":"2026-10-21T17:20:00Z","v":18417,"vw":146.614143},{"c":146.655,"h":146.665,"l":146.585,"n":483,"o":146.585,"t":"2026-10-21T17:25:00Z","v":12966,"vw":146.648707},{"c":146.82,"h":146.82,"l":146.655,"n":514,"o":146.66,"t":"2026-10-21T17:30:00Z","v":18407,"vw":146.743363},{"c":146.8,"h":146.83,"l":146.64,"n":573,"o":146.82,"t":"2026-10-21T17:35:00Z","v":24073,"vw":146.75647},{"c":146.56,"h":146.8,"l":146.525,"n":559,"o":146.7723,"t":"2026-10-21T17:40:00Z","v":23211,"vw":146.657163},{"c":146.58,"h":146.68,"l":146.54,"n":498,"o":146.59,"t":"2026-10-21T17:45:00Z","v":18622,"vw":146.631974},{"c":146.785,"h":146.8,"l":146.58,"n":739,"o":146.58,"t":"2026-10-21T17:50:00Z","v":33597,"vw":146.729452},{"c":146.725,"h":146.855,"l":146.72,"n":544,"o":146.805,"t":"2026-10-21T17:55:00Z","v":18543,"vw":146.786518},{"c":146.66,"h":146.78,"l":146.65,"n":535,"o":146.74,"t":"2026-10-21T18:00:00Z","v":17408,"vw":146.724212},{"c":146.44,"h":146.65,"l":146.44,"n":433,"o":146.65,"t":"2026-10-21T18:05:00Z","v":14447,"vw":146.562304},{"c":146.63,"h":146.63,"l":146.43,"n":704,"o":146.43,"t":"2026-10-21T18:10:00Z","v":22267,"vw":146.538857},{"c":146.77,"h":146.78,"l":146.61,"n":826,"o":146.61,"t":"2026-10-21T18:15:00Z","v":15314,"vw":146.693855},{"c":146.69,"h":146.76,"l":146.61,"n":780,"o":146.755,"t":"2026-10-21T18:20:00Z","v":20330,"vw":146.674988},{"c":146.59,"h":146.75,"l":146.59,"n":511,"o":146.69,"t":"2026-10-21T18:25:00Z","v":37452,"vw":146.654047},{"c":146.615,"h":146.66,"l":146.5547,"n":618,"o":146.59,"t":"2026-10-21T18:30:00Z","v":50821,"vw":146.598222},{"c":146.74,"h":146.77,"l":146.615,"n":612,"o":146.64,"t":"2026-10-21T18:35:00Z","v":43979,"vw":146.690647},{"c":146.69,"h":146.74,"l":146.68,"n":440,"o":146.74,"t":"2026-10-21T18:40:00Z","v":15183,"vw":146.718058},{"c":146.41,"h":146.75,"l":146.41,"n":645,"o":146.69,"t":"2026-10-21T18:45:00Z","v":51381,"vw":146.582007},{"c":146.46,"h":146.48,"l":146.395,"n":434,"o":146.405,"t":"2026-10-21T18:50:00Z","v":13912,"vw":146.449692},{"c":146.24,"h":146.455,"l":146.185,"n":615,"o":146.455,"t":"2026-10-21T18:55:00Z","v":17831,"vw":146.328464},{"c":146.02,"h":146.27,"l":145.96,"n":715,"o":146.23,"t":"2026-10-21T19:00:00Z","v":20350,"vw":146.12973},{"c":146,"h":146.09,"l":145.85,"n":673,"o":146.02,"t":"2026-10-21T19:05:00Z","v":28342,"vw":146.013561},{"c":146,"h":146.07,"l":145.89,"n":586,"o":146,"t":"2026-10-21T19:10:00Z","v":17831,"vw":145.98811},{"c":146.095,"h":146.13,"l":145.98,"n":602,"o":146.03,"t":"2026-10-21T19:15:00Z","v":19320,"vw":146.076765},{"c":145.94,"h":146.16,"l":145.8328,"n":606,"o":146.125,"t":"2026-10-21T19:20:00Z","v":20710,"vw":146.011395},{"c":146.13,"h":146.13,"l":145.945,"n":710,"o":145.96,"t":"2026-10-21T19:25:00Z","v":23703,"vw":146.043961},{"c":145.99,"h":146.2,"l":145.98,"n":832,"o":146.14,"t":"2026-10-21T19:30:00Z","v":30302,"vw":146.068624},{"c":146.1,"h":146.115,"l":145.93,"n":725,"o":146.02,"t":"2026-10-21T19:35:00Z","v":27732,"vw":146.003663},{"c":146.26,"h":146.3,"l":146.1,"n":941,"o":146.115,"t":"2026-10-21T19:40:00Z","v":34540,"vw":146.193356},{"c":146.27,"h":146.36,"l":146.18,"n":889,"o":146.255,"t":"2026-10-21T19:45:00Z","v":34971,"vw":146.287472},{"c":146.34,"h":146.55,"l":146.24,"n":1701,"o":146.24,"t":"2026-10-21T19:50:00Z","v":82920,"vw":146.413199},{"c":145.85,"h":146.33,"l":145.83,"n":5069,"o":146.325,"t":"2026-10-21T19:55:00Z","v":280362,"vw":146.011425},{"c":145.85,"h":145.85,"l":145.85,"n":98,"o":145.85,"t":"2026-10-21T20:00:00Z","v":879982,"vw":145.85},{"c":144.176,"h":144.176,"l":144.176,"n":1,"o":144.176,"t":"2026-10-22T11:25:00Z","v":200,"vw":144.176},{"c":144.47,"h":144.47,"l":143.1201,"n":2,"o":143.1201,"t":"2026-10-22T12:35:00Z","v":1010,"vw":144.189328},{"c":144.41,"h":144.41,"l":144.41,"n":4,"o":144.41,"t":"2026-10-22T13:00:00Z","v":123,"vw":144.41},{"c":144.46,"h":144.46,"l":144.46,"n":2,"o":144.46,"t":"2026-10-22T13:10:00Z","v":110,"vw":144.46},{"c":144.73,"h":144.83,"l":144.47,"n":347,"o":144.47,"t":"2026-10-22T13:30:00Z","v":39490,"vw":144.532964},{"c":145.17,"h":145.385,"l":144.82,"n":278,"o":144.8614,"t":"2026-10-22T13:35:00Z","v":20441,"vw":145.074243},{"c":145.62,"h":145.74,"l":145.165,"n":392,"o":145.165,"t":"2026-10-22T13:40:00Z","v":21069,"vw":145.494236},{"c":145.99,"h":146.085,"l":145.51,"n":423,"o":145.6,"t":"2026-10-22T13:45:00Z","v":22404,"vw":145.778355},{"c":145.99,"h":146.06,"l":145.65,"n":402,"o":145.91,"t":"2026-10-22T13:50:00Z","v":16917,"vw":145.910437},{"c":145.94,"h":146.23,"l":145.87,"n":417,"o":145.99,"t":"2026-10-22T13:55:00Z","v":18994,"vw":145.995098},{"c":145.56,"h":145.895,"l":145.485,"n":450,"o":145.895,"t":"2026-10-22T14:00:00Z","v":13862,"vw":145.721833},{"c":145.15,"h":145.7,"l":145.135,"n":519,"o":145.565,"t":"2026-10-22T14:05:00Z","v":26530,"vw":145.414993},{"c":144.88,"h":145.14,"l":144.8,"n":587,"o":145.135,"t":"2026-10-22T14:10:00Z","v":24398,"vw":144.968884},{"c":144.68,"h":144.85,"l":144.68,"n":439,"o":144.85,"t":"2026-10-22T14:15:00Z","v":14438,"vw":144.75767},{"c":144.12,"h":144.62,"l":143.89,"n":954,"o":144.62,"t":"2026-10-22T14:20:00Z","v":56728,"vw":144.113897},{"c":143.54,"h":144.155,"l":143.52,"n":568,"o":144.155,"t":"2026-10-22T14:25:00Z","v":21037,"vw":143.830193},{"c":143.62,"h":143.63,"l":143.44,"n":640,"o":143.55,"t":"2026-10-22T14:30:00Z","v":23824,"vw":143.540146},{"c":143.33,"h":143.565,"l":143.24,"n":586,"o":143.54,"t":"2026-10-22T14:35:00Z","v":24473,"vw":143.381775},{"c":143.68,"h":143.72,"l":143.32,"n":503,"o":143.3275,"t":"2026-10-22T14:40:00Z","v":15868,"vw":143.48707},{"c":143.16,"h":143.685,"l":143.12,"n":667,"o":143.685,"t":"2026-10-22T14:45:00Z","v":27315,"vw":143.405437},{"c":143.35,"h":143.35,"l":143.1,"n":492,"o":143.16,"t":"2026-10-22T14:50:00Z","v":13968,"vw":143.194175},{"c":143.415,"h":143.44,"l":143.18,"n":348,"o":143.33,"t":"2026-10-22T14:55:00Z","v":11078,"vw":143.330547},{"c":143.15,"h":143.435,"l":143.02,"n":534,"o":143.4201,"t":"2026-10-22T15:00:00Z","v":18761,"vw":143.182655},{"c":143.47,"h":143.475,"l":143.07,"n":442,"o":143.07,"t":"2026-10-22T15:05:00Z","v":17849,"vw":143.32539},{"c":143.32,"h":143.54,"l":143.32,"n":430,"o":143.38,"t":"2026-10-22T15:10:00Z","v":19985,"vw":143.452872},{"c":143.745,"h":143.745,"l":143.315,"n":375,"o":143.36,"t":"2026-10-22T15:15:00Z","v":13905,"vw":143.597449},{"c":143.71,"h":143.905,"l":143.64,"n":465,"o":143.73,"t":"2026-10-22T15:20:00Z","v":17625,"vw":143.797807},{"c":143.53,"h":143.715,"l":143.52,"n":542,"o":143.715,"t":"2026-10-22T15:25:00Z","v":15847,"vw":143.586306},{"c":143.76,"h":143.78,"l":143.47,"n":686,"o":143.51,"t":"2026-10-22T15:30:00Z","v":17451,"vw":143.609121},{"c":143.94,"h":144.085,"l":143.84,"n":513,"o":143.84,"t":"2026-10-22T15:35:00Z","v":16717,"vw":144.021926},{"c":144.01,"h":144.08,"l":143.79,"n":1150,"o":143.93,"t":"2026-10-22T15:40:00Z","v":81104,"vw":143.973439},{"c":144,"h":144.165,"l":143.96,"n":793,"o":143.995,"t":"2026-10-22T15:45:00Z","v":41766,"vw":144.043914},{"c":144.23,"h":144.23,"l":143.985,"n":523,"o":143.985,"t":"2026-10-22T15:50:00Z","v":21668,"vw":144.059541},{"c":144.26,"h":144.38,"l":144.23,"n":467,"o":144.275,"t":"2026-10-22T15:55:00Z","v":15369,"vw":144.305464},{"c":144.29,"h":144.375,"l":144.24,"n":377,"o":144.29,"t":"2026-10-22T16:00:00Z","v":11033,"vw":144.312835},{"c":144.165,"h":144.34,"l":144.09,"n":450,"o":144.32,"t":"2026-10-22T16:05:00Z","v":14463,"vw":144.227546},{"c":144.2,"h":144.24,"l":144.17,"n":287,"o":144.185,"t":"2026-10-22T16:10:00Z","v":7117,"vw":144.205848},{"c":144.3,"h":144.3,"l":144.2,"n":319,"o":144.24,"t":"2026-10-22T16:15:00Z","v":9104,"vw":144.264196},{"c":144.44,"h":144.4681,"l":144.33,"n":724,"o":144.34,"t":"2026-10-22T16:20:00Z","v":19179,"vw":144.406244},{"c":144.395,"h":144.46,"l":144.3301,"n":592,"o":144.46,"t":"2026-10-22T16:25:00Z","v":12239,"vw":144.407244},{"c":144.205,"h":144.39,"l":144.15,"n":413,"o":144.39,"t":"2026-10-22T16:30:00Z","v":15983,"vw":144.259061},{"c":144.23,"h":144.32,"l":144.19,"n":371,"o":144.205,"t":"2026-10-22T16:35:00Z","v":10842,"vw":144.234702},{"c":144.1,"h":144.34,"l":144.03,"n":421,"o":144.26,"t":"2026-10-22T16:40:00Z","v":16160,"vw":144.195737},{"c":144.25,"h":144.25,"l":144.03,"n":379,"o":144.125,"t":"2026-10-22T16:45:00Z","v":13855,"vw":144.149459},{"c":144.245,"h":144.325,"l":144.235,"n":611,"o":144.305,"t":"2026-10-22T16:50:00Z","v":14133,"vw":144.291992},{"c":144.25,"h":144.37,"l":144.25,"n":819,"o":144.32,"t":"2026-10-22T16:55:00Z","v":17058,"vw":144.29682},{"c":144.26,"h":144.39,"l":144.17,"n":452,"o":144.27,"t":"2026-10-22T17:00:00Z","v":11300,"vw":144.283589},{"c":144.055,"h":144.355,"l":143.88,"n":626,"o":144.31,"t":"2026-10-22T17:05:00Z","v":26364,"vw":144.004959},{"c":144.19,"h":144.19,"l":144.03,"n":388,"o":144.055,"t":"2026-10-22T17:10:00Z","v":13664,"vw":144.069809},{"c":144.42,"h":144.48,"l":144.21,"n":651,"o":144.21,"t":"2026-10-22T17:15:00Z","v":23746,"vw":144.291908},{"c":144.56,"h":144.585,"l":144.4,"n":454,"o":144.41,"t":"2026-10-22T17:20:00Z","v":14612,"vw":144.478465},{"c":144.51,"h":144.66,"l":144.51,"n":510,"o":144.615,"t":"2026-10-22T17:25:00Z","v":16018,"vw":144.615795},{"c":144.66,"h":144.66,"l":144.48,"n":368,"o":144.51,"t":"2026-10-22T17:30:00Z","v":12673,"vw":144.578713},{"c":144.49,"h":144.7,"l":144.48,"n":428,"o":144.7,"t":"2026-10-22T17:35:00Z","v":20017,"vw":144.589499},{"c":144.465,"h":144.54,"l":144.465,"n":404,"o":144.49,"t":"2026-10-22T17:40:00Z","v":9854,"vw":144.500982},{"c":144.5,"h":144.53,"l":144.45,"n":412,"o":144.4785,"t":"2026-10-22T17:45:00Z","v":10188,"vw":144.494608},{"c":144.33,"h":144.5,"l":144.29,"n":422,"o":144.4925,"t":"2026-10-22T17:50:00Z","v":16659,"vw":144.415555},{"c":144.36,"h":144.4,"l":144.32,"n":419,"o":144.36,"t":"2026-10-22T17:55:00Z","v":11857,"vw":144.365051},{"c":144.175,"h":144.39,"l":144.13,"n":436,"o":144.39,"t":"2026-10-22T18:00:00Z","v":24046,"vw":144.290862},{"c":144.535,"h":144.6,"l":144.16,"n":768,"o":144.23,"t":"2026-10-22T18:05:00Z","v":41058,"vw":144.411544},{"c":144.445,"h":144.6,"l":144.38,"n":510,"o":144.52,"t":"2026-10-22T18:10:00Z","v":21681,"vw":144.477538},{"c":144.535,"h":144.55,"l":144.4098,"n":239,"o":144.4098,"t":"2026-10-22T18:15:00Z","v":8424,"vw":144.511461},{"c":144.48,"h":144.67,"l":144.48,"n":408,"o":144.56,"t":"2026-10-22T18:20:00Z","v":11977,"vw":144.549737},{"c":144.54,"h":144.7,"l":144.51,"n":557,"o":144.545,"t":"2026-10-22T18:25:00Z","v":30462,"vw":144.622151},{"c":144.56,"h":144.58,"l":144.455,"n":440,"o":144.51,"t":"2026-10-22T18:30:00Z","v":15684,"vw":144.529738},{"c":144.615,"h":144.615,"l":144.5,"n":492,"o":144.55,"t":"2026-10-22T18:35:00Z","v":13859,"vw":144.555205},{"c":144.475,"h":144.615,"l":144.475,"n":458,"o":144.615,"t":"2026-10-22T18:40:00Z","v":16672,"vw":144.538666},{"c":144.615,"h":144.62,"l":144.48,"n":548,"o":144.48,"t":"2026-10-22T18:45:00Z","v":16814,"vw":144.576121},{"c":144.42,"h":144.615,"l":144.42,"n":578,"o":144.615,"t":"2026-10-22T18:50:00Z","v":19775,"vw":144.490382},{"c":144.45,"h":144.58,"l":144.4025,"n":434,"o":144.4025,"t":"2026-10-22T18:55:00Z","v":13648,"vw":144.478831},{"c":144.27,"h":144.425,"l":144.18,"n":637,"o":144.41,"t":"2026-10-22T19:00:00Z","v":20454,"vw":144.282032},{"c":144.38,"h":144.495,"l":144.24,"n":652,"o":144.28,"t":"2026-10-22T19:05:00Z","v":19224,"vw":144.402715},{"c":144.37,"h":144.56,"l":144.36,"n":752,"o":144.4,"t":"2026-10-22T19:10:00Z","v":25099,"vw":144.454629},{"c":144.33,"h":144.46,"l":144.29,"n":743,"o":144.365,"t":"2026-10-22T19:15:00Z","v":22931,"vw":144.371345},{"c":144.205,"h":144.39,"l":144.11,"n":840,"o":144.32,"t":"2026-10-22T19:20:00Z","v":32609,"vw":144.260328},{"c":144.46,"h":144.48,"l":144.18,"n":762,"o":144.205,"t":"2026-10-22T19:25:00Z","v":24825,"vw":144.367293},{"c":144.47,"h":144.53,"l":144.39,"n":1125,"o":144.46,"t":"2026-10-22T19:30:00Z","v":38945,"vw":144.470898},{"c":144.895,"h":144.95,"l":144.475,"n":1007,"o":144.475,"t":"2026-10-22T19:35:00Z","v":42131,"vw":144.735556},{"c":145.05,"h":145.125,"l":144.8812,"n":1127,"o":144.91,"t":"2026-10-22T19:40:00Z","v":42231,"vw":144.993509},{"c":145.07,"h":145.09,"l":144.87,"n":1320,"o":145.03,"t":"2026-10-22T19:45:00Z","v":52942,"vw":144.975605},{"c":145.06,"h":145.34,"l":144.93,"n":1749,"o":145.02,"t":"2026-10-22T19:50:00Z","v":74976,"vw":145.192517},{"c":145.34,"h":145.34,"l":144.875,"n":4710,"o":145.05,"t":"2026-10-22T19:55:00Z","v":215118,"vw":145.124878},{"c":145.32,"h":145.32,"l":145.32,"n":93,"o":145.32,"t":"2026-10-22T20:00:00Z","v":890896,"vw":145.32}],"history":[{"c":75.88,"h":76.29,"l":75.63,"n":34045,"o":76.2,"t":"2024-10-21T04:00:00Z","v":2306278,"vw":75.922032},{"c":75.91,"h":76.08,"l":75.425,"n":36864,"o":75.66,"t":"2024-10-22T04:00:00Z","v":3114693,"vw":75.847779},{"c":76.37,"h":76.4,"l":75.685,"n":49726,"o":75.8,"t":"2024-10-23T04:00:00Z","v":4645869,"vw":76.205917},{"c":76.5,"h":76.73,"l":76.103,"n":32531,"o":76.5,"t":"2024-10-24T04:00:00Z","v":2823093,"vw":76.417555},{"c":75.2,"h":76.6,"l":75.16,"n":36983,"o":76.47,"t":"2024-10-25T04:00:00Z","v":2727656,"vw":75.533872},{"c":76.51,"h":76.98,"l":75.545,"n":38509,"o":75.72,"t":"2024-10-28T04:00:00Z","v":3847666,"vw":76.511445},{"c":76.56,"h":77.09,"l":76.41,"n":31966,"o":76.51,"t":"2024-10-29T04:00:00Z","v":2390205,"vw":76.647474},{"c":75.93,"h":76.95,"l":75.71,"n":41753,"o":76.5,"t":"2024-10-30T04:00:00Z","v":4104048,"vw":76.033446},{"c":75.36,"h":76.21,"l":75.03,"n":40160,"o":75.92,"t":"2024-10-31T04:00:00Z","v":3508567,"vw":75.491183},{"c":75.31,"h":76.34,"l":75.28,"n":39915,"o":75.46,"t":"2024-11-01T04:00:00Z","v":3339487,"vw":75.640993},{"c":75,"h":75.62,"l":74.3,"n":42552,"o":75.35,"t":"2024-11-04T05:00:00Z","v":3994811,"vw":74.948247},{"c":76.01,"h":76.21,"l":75.1,"n":34218,"o":75.16,"t":"2024-11-05T05:00:00Z","v":2583254,"vw":75.877295},{"c":78.2,"h":80.29,"l":77.78,"n":83433,"o":80.22,"t":"2024-11-06T05:00:00Z","v":6241334,"vw":78.366976},{"c":77.69,"h":78.1899,"l":77.26,"n":53812,"o":77.85,"t":"2024-11-07T05:00:00Z","v":3731517,"vw":77.664455},{"c":77.06,"h":78.14,"l":77.06,"n":45203,"o":78,"t":"2024-11-08T05:00:00Z","v":3176365,"vw":77.31009},{"c":78.68,"h":79.13,"l":77.815,"n":41675,"o":77.99,"t":"2024-11-11T05:00:00Z","v":3201615,"vw":78.686589},{"c":77.95,"h":78.82,"l":77.865,"n":40903,"o":78.52,"t":"2024-11-12T05:00:00Z","v":3461969,"vw":78.08294},{"c":77.61,"h":78.75,"l":77.5,"n":48359,"o":78.12,"t":"2024-11-13T05:00:00Z","v":5321534,"vw":77.976022},{"c":77.57,"h":78.31,"l":77.4201,"n":39580,"o":77.79,"t":"2024-11-14T05:00:00Z","v":4220357,"vw":77.732001},{"c":78.29,"h":78.425,"l":77.49,"n":43298,"o":77.49,"t":"2024-11-15T05:00:00Z","v":4211855,"vw":78.203903},{"c":78.65,"h":78.68,"l":77.87,"n":34586,"o":78.105,"t":"2024-11-18T05:00:00Z","v":2638929,"vw":78.453146},{"c":77.61,"h":78.44,"l":77.59,"n":31911,"o":77.81,"t":"2024-11-19T05:00:00Z","v":2168509,"vw":77.848208},{"c":77.87,"h":77.9719,"l":77.13,"n":35528,"o":77.9,"t":"2024-11-20T05:00:00Z","v":3482669,"vw":77.722816},{"c":78.88,"h":79.1999,"l":78.1063,"n":41442,"o":78.5,"t":"2024-11-21T05:00:00Z","v":2844402,"vw":78.781622},{"c":80.14,"h":80.23,"l":78.96,"n":40510,"o":79.02,"t":"2024-11-22T05:00:00Z","v":2757874,"vw":79.875242},{"c":81.22,"h":81.62,"l":80.36,"n":51102,"o":80.5,"t":"2024-11-25T05:00:00Z","v":5329271,"vw":81.199955},{"c":81.27,"h":81.4,"l":80.255,"n":45456,"o":80.91,"t":"2024-11-26T05:00:00Z","v":3239904,"vw":81.062864},{"c":81.74,"h":82.08,"l":81.24,"n":38222,"o":81.49,"t":"2024-11-27T05:00:00Z","v":2823693,"vw":81.752025},{"c":81.87,"h":82.72,"l":81.87,"n":27344,"o":82.15,"t":"2024-11-29T05:00:00Z","v":2180286,"vw":82.146657},{"c":81.11,"h":82.25,"l":80.95,"n":38642,"o":82.1,"t":"2024-12-02T05:00:00Z","v":2840921,"vw":81.281347},{"c":80.85,"h":82.08,"l":80.805,"n":34808,"o":81.87,"t":"2024-12-03T05:00:00Z","v":2952414,"vw":81.164461},{"c":80.19,"h":80.99,"l":79.895,"n":33056,"o":80.77,"t":"2024-12-04T05:00:00Z","v":2761258,"vw":80.228227},{"c":81.49,"h":82.18,"l":80.2,"n":46593,"o":80.27,"t":"2024-12-05T05:00:00Z","v":3635994,"vw":81.670799},{"c":80.51,"h":81.69,"l":80.0701,"n":37028,"o":81.33,"t":"2024-12-06T05:00:00Z","v":2509660,"vw":80.516891},{"c":80.61,"h":81.59,"l":80.5,"n":66889,"o":81.37,"t":"2024-12-09T05:00:00Z","v":5712196,"vw":80.90959},{"c":80.62,"h":81.02,"l":79.9739,"n":51251,"o":80.63,"t":"2024-12-10T05:00:00Z","v":3607313,"vw":80.56074},{"c":79.67,"h":81.15,"l":78.59,"n":60125,"o":80.97,"t":"2024-12-11T05:00:00Z","v":4817311,"vw":79.791739},{"c":79.57,"h":80.015,"l":79,"n":40567,"o":79.5,"t":"2024-12-12T05:00:00Z","v":4468810,"vw":79.484411},{"c":78.83,"h":80.09,"l":78.55,"n":44351,"o":80.09,"t":"2024-12-13T05:00:00Z","v":2982509,"vw":78.916241},{"c":79.08,"h":79.545,"l":78.65,"n":42364,"o":79.05,"t":"2024-12-16T05:00:00Z","v":3496143,"vw":79.106067},{"c":78.45,"h":79.28,"l":78.28,"n":47781,"o":78.66,"t":"2024-12-17T05:00:00Z","v":4064932,"vw":78.585922},{"c":75.82,"h":78.53,"l":75.78,"n":55732,"o":78.24,"t":"2024-12-18T05:00:00Z","v":4648433,"vw":77.003457},{"c":76.41,"h":77.4795,"l":75.87,"n":65216,"o":76.6,"t":"2024-12-19T05:00:00Z","v":5814251,"vw":76.511418},{"c":77.62,"h":78.02,"l":76.09,"n":51848,"o":76.9,"t":"2024-12-20T05:00:00Z","v":13075251,"vw":77.468906},{"c":77.57,"h":77.65,"l":76.82,"n":37119,"o":76.94,"t":"2024-12-23T05:00:00Z","v":2669984,"vw":77.357003},{"c":78.05,"h":78.2969,"l":77.33,"n":18634,"o":77.58,"t":"2024-12-24T05:00:00Z","v":1236499,"vw":77.975437},{"c":78.35,"h":78.49,"l":77.57,"n":23616,"o":77.75,"t":"2024-12-26T05:00:00Z","v":1970170,"vw":78.246453},{"c":77.57,"h":78.46,"l":77.085,"n":27997,"o":77.91,"t":"2024-12-27T05:00:00Z","v":2072453,"vw":77.564305},{"c":77.11,"h":77.31,"l":76.22,"n":28776,"o":76.74,"t":"2024-12-30T05:00:00Z","v":1891046,"vw":76.971742},{"c":76.83,"h":77.49,"l":76.63,"n":34614,"o":77.33,"t":"2024-12-31T05:00:00Z","v":2380728,"vw":76.876692},{"c":77.41,"h":77.93,"l":76.91,"n":42976,"o":77.24,"t":"2025-01-02T05:00:00Z","v":3443323,"vw":77.428152},{"c":76.93,"h":77.36,"l":76.14,"n":41254,"o":77.01,"t":"2025-01-03T05:00:00Z","v":3369250,"vw":76.816187},{"c":77.92,"h":78.6895,"l":77.6,"n":44420,"o":77.78,"t":"2025-01-06T05:00:00Z","v":3381305,"vw":78.087958},{"c":77.96,"h":78.49,"l":77.06,"n":41000,"o":78.13,"t":"2025-01-07T05:00:00Z","v":4498809,"vw":78.003083},{"c":77.95,"h":78.01,"l":76.78,"n":34276,"o":77.9,"t":"2025-01-08T05:00:00Z","v":3031602,"vw":77.671248},{"c":75.42,"h":77.85,"l":75.39,"n":43329,"o":77.4,"t":"2025-01-10T05:00:00Z","v":3577419,"vw":75.891737},{"c":76.11,"h":76.14,"l":74.91,"n":53801,"o":75.15,"t":"2025-01-13T05:00:00Z","v":4068724,"vw":75.723334},{"c":75.94,"h":76.74,"l":75.72,"n":58012,"o":75.97,"t":"2025-01-14T05:00:00Z","v":4689918,"vw":76.056742},{"c":82.04,"h":82.1365,"l":79.1,"n":96549,"o":79.1,"t":"2025-01-15T05:00:00Z","v":9274288,"vw":81.395006},{"c":82.25,"h":82.475,"l":81.0405,"n":65928,"o":81.72,"t":"2025-01-16T05:00:00Z","v":5143384,"vw":81.856384},{"c":83.29,"h":83.67,"l":81.36,"n":56691,"o":82.34,"t":"2025-01-17T05:00:00Z","v":4695759,"vw":82.994005},{"c":84.93,"h":85,"l":83.34,"n":51509,"o":83.34,"t":"2025-01-21T05:00:00Z","v":4830082,"vw":84.65748},{"c":84.33,"h":85.81,"l":83.87,"n":56175,"o":84.79,"t":"2025-01-22T05:00:00Z","v":4289085,"vw":84.665094},{"c":84.73,"h":85.55,"l":84.12,"n":43729,"o":84.39,"t":"2025-01-23T05:00:00Z","v":4041643,"vw":84.886522},{"c":85.79,"h":86.34,"l":84.42,"n":47840,"o":84.46,"t":"2025-01-24T05:00:00Z","v":4305997,"vw":85.822817},{"c":85.9,"h":85.93,"l":84.72,"n":51912,"o":85.2,"t":"2025-01-27T05:00:00Z","v":2964030,"vw":85.398247},{"c":86.34,"h":86.69,"l":85.39,"n":42341,"o":85.41,"t":"2025-01-28T05:00:00Z","v":3248265,"vw":86.213852},{"c":86.04,"h":87.7,"l":85.83,"n":47985,"o":85.83,"t":"2025-01-29T05:00:00Z","v":3398297,"vw":86.466176},{"c":86.5,"h":87.53,"l":86.05,"n":38777,"o":86.73,"t":"2025-01-30T05:00:00Z","v":2859329,"vw":86.773366},{"c":85.93,"h":86.87,"l":85.78,"n":38439,"o":86.44,"t":"2025-01-31T05:00:00Z","v":3905697,"vw":86.081969},{"c":85.19,"h":85.65,"l":83.75,"n":48021,"o":84.61,"t":"2025-02-03T05:00:00Z","v":3491226,"vw":85.072956},{"c":84.86,"h":85.28,"l":84.415,"n":42032,"o":85.03,"t":"2025-02-04T05:00:00Z","v":3090372,"vw":84.900121},{"c":85.74,"h":85.97,"l":84.89,"n":39150,"o":85.39,"t":"2025-02-05T05:00:00Z","v":3217039,"vw":85.517528},{"c":86.4,"h":86.5,"l":85.83,"n":34979,"o":86.31,"t":"2025-02-06T05:00:00Z","v":2483508,"vw":86.279686},{"c":86.15,"h":86.98,"l":85.91,"n":38580,"o":86.6,"t":"2025-02-07T05:00:00Z","v":3430634,"vw":86.281443},{"c":85.03,"h":86.39,"l":84.685,"n":38040,"o":86.15,"t":"2025-02-10T05:00:00Z","v":2443682,"vw":85.140692},{"c":85.5,"h":85.58,"l":84.44,"n":40327,"o":84.85,"t":"2025-02-11T05:00:00Z","v":2329322,"vw":85.125706},{"c":85.32,"h":85.72,"l":84.34,"n":42502,"o":84.75,"t":"2025-02-12T05:00:00Z","v":2961424,"vw":85.184457},{"c":86.88,"h":87.205,"l":85.51,"n":42748,"o":85.73,"t":"2025-02-13T05:00:00Z","v":3373201,"vw":86.596905},{"c":87.84,"h":88.25,"l":87.275,"n":65212,"o":87.4,"t":"2025-02-14T05:00:00Z","v":5104314,"vw":87.922866},{"c":88.9,"h":89.44,"l":88.11,"n":75576,"o":88.87,"t":"2025-02-18T05:00:00Z","v":6665100,"vw":88.860966},{"c":88.31,"h":88.93,"l":87.59,"n":48271,"o":88.41,"t":"2025-02-19T05:00:00Z","v":4055390,"vw":88.280604},{"c":87.16,"h":88.53,"l":86.02,"n":70219,"o":88.5,"t":"2025-02-20T05:00:00Z","v":5921945,"vw":87.13079},{"c":87.25,"h":87.89,"l":86.84,"n":64202,"o":87.49,"t":"2025-02-21T05:00:00Z","v":5988911,"vw":87.262358},{"c":88.01,"h":88.385,"l":86.56,"n":76044,"o":87.48,"t":"2025-02-24T05:00:00Z","v":6665719,"vw":87.909743},{"c":86.75,"h":88.43,"l":85.86,"n":70076,"o":88.38,"t":"2025-02-25T05:00:00Z","v":5937097,"vw":86.859265},{"c":86.34,"h":88.16,"l":86.185,"n":49229,"o":87.19,"t":"2025-02-26T05:00:00Z","v":3709852,"vw":86.909805},{"c":86.89,"h":87.99,"l":86.45,"n":47582,"o":86.7,"t":"2025-02-27T05:00:00Z","v":3081516,"vw":87.134935},{"c":88.95,"h":88.95,"l":87.06,"n":63943,"o":87.2,"t":"2025-02-28T05:00:00Z","v":7190973,"vw":88.429562},{"c":88.35,"h":90.34,"l":87.7006,"n":56084,"o":89.59,"t":"2025-03-03T05:00:00Z","v":4375718,"vw":88.826138},{"c":85.54,"h":87.87,"l":84.3,"n":73614,"o":87.44,"t":"2025-03-04T05:00:00Z","v":4968115,"vw":85.710124},{"c":86.56,"h":87.18,"l":85.1836,"n":57235,"o":85.66,"t":"2025-03-05T05:00:00Z","v":4391104,"vw":86.393047},{"c":84.69,"h":86.05,"l":83.9705,"n":57780,"o":85.53,"t":"2025-03-06T05:00:00Z","v":3664930,"vw":84.841473},{"c":85.84,"h":86.14,"l":83.89,"n":73628,"o":84.31,"t":"2025-03-07T05:00:00Z","v":6459154,"vw":85.135522},{"c":84.24,"h":86.58,"l":83.3647,"n":80394,"o":83.85,"t":"2025-03-10T04:00:00Z","v":5259957,"vw":84.828856},{"c":81.05,"h":84.11,"l":80.79,"n":92596,"o":83.87,"t":"2025-03-11T04:00:00Z","v":8531251,"vw":81.384876},{"c":80.76,"h":82.07,"l":79.24,"n":80087,"o":82,"t":"2025-03-12T04:00:00Z","v":5488715,"vw":80.598149},{"c":79.66,"h":81.08,"l":79.25,"n":59677,"o":81.08,"t":"2025-03-13T04:00:00Z","v":4164370,"vw":79.819099},{"c":81.75,"h":81.95,"l":79.91,"n":59066,"o":80.36,"t":"2025-03-14T04:00:00Z","v":4354160,"vw":81.415014},{"c":82.42,"h":83.23,"l":81.435,"n":60117,"o":81.69,"t":"2025-03-17T04:00:00Z","v":4496572,"vw":82.608347},{"c":82.64,"h":83.02,"l":81.95,"n":55801,"o":82.39,"t":"2025-03-18T04:00:00Z","v":4576982,"vw":82.517478},{"c":83.9,"h":84.44,"l":82.19,"n":48959,"o":82.8,"t":"2025-03-19T04:00:00Z","v":3748455,"vw":83.749322},{"c":83.93,"h":84.37,"l":83.155,"n":43272,"o":83.26,"t":"2025-03-20T04:00:00Z","v":3119858,"vw":83.8771},{"c":83.55,"h":84.135,"l":82.67,"n":43520,"o":83.62,"t":"2025-03-21T04:00:00Z","v":9720941,"vw":83.567138},{"c":84.7,"h":85.415,"l":84.26,"n":39239,"o":84.6,"t":"2025-03-24T04:00:00Z","v":2607051,"vw":84.8106},{"c":85.25,"h":85.95,"l":84.59,"n":34242,"o":85.15,"t":"2025-03-25T04:00:00Z","v":2538827,"vw":85.191121},{"c":85.09,"h":86.07,"l":84.63,"n":40059,"o":85.62,"t":"2025-03-26T04:00:00Z","v":2453035,"vw":85.212256},{"c":84.48,"h":85.22,"l":83.865,"n":42841,"o":84.94,"t":"2025-03-27T04:00:00Z","v":3171277,"vw":84.695282},{"c":82.71,"h":84.85,"l":82.4802,"n":40317,"o":84.24,"t":"2025-03-28T04:00:00Z","v":2643715,"vw":82.923462},{"c":83.87,"h":84.305,"l":81.34,"n":48217,"o":81.81,"t":"2025-03-31T04:00:00Z","v":4254581,"vw":83.438055},{"c":83.77,"h":84.1499,"l":82.585,"n":43359,"o":83.73,"t":"2025-04-01T04:00:00Z","v":2881914,"vw":83.639695},{"c":84.22,"h":84.55,"l":82.56,"n":45570,"o":83.01,"t":"2025-04-02T04:00:00Z","v":3191062,"vw":83.9817},{"c":79.91,"h":81.95,"l":79.78,"n":74578,"o":81.235,"t":"2025-04-03T04:00:00Z","v":5262466,"vw":80.516437},{"c":73.31,"h":78.73,"l":72.93,"n":99167,"o":77.04,"t":"2025-04-04T04:00:00Z","v":6696944,"vw":74.423245},{"c":74.09,"h":76.305,"l":70.46,"n":89321,"o":71.34,"t":"2025-04-07T04:00:00Z","v":7460992,"vw":73.590118},{"c":73.5,"h":77.66,"l":72.13,"n":66156,"o":76.96,"t":"2025-04-08T04:00:00Z","v":4831593,"vw":74.722925},{"c":79.35,"h":80.155,"l":72.11,"n":88672,"o":72.11,"t":"2025-04-09T04:00:00Z","v":6399853,"vw":76.989549},{"c":76.61,"h":78.52,"l":74.63,"n":78054,"o":77.63,"t":"2025-04-10T04:00:00Z","v":5387153,"vw":76.563867},{"c":77.67,"h":78.67,"l":72.5,"n":81012,"o":73.61,"t":"2025-04-11T04:00:00Z","v":6804438,"vw":76.688988},{"c":77.52,"h":79.05,"l":76.9279,"n":54941,"o":78.02,"t":"2025-04-14T04:00:00Z","v":4435368,"vw":77.735127},{"c":77.77,"h":79.06,"l":77.44,"n":48840,"o":78.23,"t":"2025-04-15T04:00:00Z","v":3813811,"vw":78.121955},{"c":75.73,"h":77.832,"l":75.21,"n":59564,"o":77.68,"t":"2025-04-16T04:00:00Z","v":5147348,"vw":76.163005},{"c":76.34,"h":77.4997,"l":75.26,"n":53154,"o":75.95,"t":"2025-04-17T04:00:00Z","v":4318572,"vw":76.607083},{"c":74.04,"h":75.73,"l":73.55,"n":39871,"o":75.39,"t":"2025-04-21T04:00:00Z","v":2627415,"vw":74.144003},{"c":76.31,"h":76.7067,"l":75.35,"n":50888,"o":75.4,"t":"2025-04-22T04:00:00Z","v":3789221,"vw":76.138949},{"c":77.73,"h":79.68,"l":77.48,"n":50462,"o":77.91,"t":"2025-04-23T04:00:00Z","v":3764119,"vw":78.094956},{"c":78.72,"h":79.22,"l":77.49,"n":52781,"o":77.69,"t":"2025-04-24T04:00:00Z","v":4898015,"vw":78.717484},{"c":78.65,"h":79.16,"l":78.17,"n":39400,"o":78.71,"t":"2025-04-25T04:00:00Z","v":2508275,"vw":78.718175},{"c":78.91,"h":79.5,"l":78.53,"n":42961,"o":78.95,"t":"2025-04-28T04:00:00Z","v":2995504,"vw":78.966264},{"c":80.04,"h":80.36,"l":78.56,"n":46348,"o":78.75,"t":"2025-04-29T04:00:00Z","v":3142162,"vw":79.802075},{"c":80.41,"h":80.6,"l":77.77,"n":54750,"o":78.88,"t":"2025-04-30T04:00:00Z","v":4856972,"vw":79.927027},{"c":80.91,"h":81.53,"l":79.72,"n":40681,"o":80.01,"t":"2025-05-01T04:00:00Z","v":3275889,"vw":80.90719},{"c":82.14,"h":83.31,"l":81.97,"n":53076,"o":82.35,"t":"2025-05-02T04:00:00Z","v":4335045,"vw":82.239203},{"c":82.18,"h":82.78,"l":81.19,"n":33530,"o":81.47,"t":"2025-05-05T04:00:00Z","v":2710609,"vw":82.271156},{"c":82.91,"h":83.55,"l":81.12,"n":52398,"o":81.12,"t":"2025-05-06T04:00:00Z","v":4368683,"vw":82.881199},{"c":83.95,"h":84.26,"l":82.91,"n":56463,"o":82.91,"t":"2025-05-07T04:00:00Z","v":4827901,"vw":83.818121},{"c":85.5,"h":86.19,"l":84.54,"n":52793,"o":84.54,"t":"2025-05-08T04:00:00Z","v":4467652,"vw":85.615667},{"c":85.91,"h":86.38,"l":85.69,"n":44002,"o":86,"t":"2025-05-09T04:00:00Z","v":3855268,"vw":85.973246},{"c":87.1,"h":88.55,"l":86.52,"n":63898,"o":87.955,"t":"2025-05-12T04:00:00Z","v":4648688,"vw":87.023159},{"c":87.93,"h":88.46,"l":86.97,"n":62076,"o":87.25,"t":"2025-05-13T04:00:00Z","v":3073779,"vw":88.007579},{"c":87.94,"h":88.23,"l":87.6199,"n":46203,"o":88.07,"t":"2025-05-14T04:00:00Z","v":3006779,"vw":87.930093},{"c":89.39,"h":89.53,"l":87.765,"n":55402,"o":87.88,"t":"2025-05-15T04:00:00Z","v":3692255,"vw":89.080046},{"c":90.07,"h":90.5,"l":89.35,"n":57787,"o":89.61,"t":"2025-05-16T04:00:00Z","v":6290943,"vw":90.044095},{"c":90.33,"h":90.625,"l":89.0018,"n":50671,"o":89.64,"t":"2025-05-19T04:00:00Z","v":3429501,"vw":90.236118},{"c":90.1,"h":90.4242,"l":89.4901,"n":48139,"o":89.83,"t":"2025-05-20T04:00:00Z","v":3286939,"vw":90.09779},{"c":88.9,"h":89.97,"l":88.83,"n":70456,"o":89.65,"t":"2025-05-21T04:00:00Z","v":6474951,"vw":89.155479},{"c":89.18,"h":89.65,"l":88.53,"n":51430,"o":88.75,"t":"2025-05-22T04:00:00Z","v":3696017,"vw":89.161527},{"c":89.09,"h":89.49,"l":87.88,"n":42308,"o":88.17,"t":"2025-05-23T04:00:00Z","v":2974340,"vw":89.0058},{"c":90.23,"h":90.27,"l":89.19,"n":48624,"o":89.55,"t":"2025-05-27T04:00:00Z","v":3793052,"vw":90.001648},{"c":88.8,"h":90.23,"l":88.735,"n":44474,"o":90.06,"t":"2025-05-28T04:00:00Z","v":3223529,"vw":89.145325},{"c":89.07,"h":89.87,"l":88.52,"n":49703,"o":89.35,"t":"2025-05-29T04:00:00Z","v":3767714,"vw":89.007215},{"c":88.61,"h":88.845,"l":87.96,"n":58174,"o":88.8,"t":"2025-05-30T04:00:00Z","v":6337730,"vw":88.562025},{"c":88.98,"h":89.01,"l":87.8,"n":38590,"o":88.2,"t":"2025-06-02T04:00:00Z","v":2449633,"vw":88.681042},{"c":89.32,"h":89.797,"l":88.44,"n":39426,"o":88.78,"t":"2025-06-03T04:00:00Z","v":3199545,"vw":89.37589},{"c":88.33,"h":89.6642,"l":88.32,"n":50323,"o":89.22,"t":"2025-06-04T04:00:00Z","v":4026670,"vw":88.664756},{"c":88.58,"h":88.876,"l":88.13,"n":44223,"o":88.59,"t":"2025-06-05T04:00:00Z","v":3214338,"vw":88.565395},{"c":90.32,"h":90.39,"l":89.12,"n":35866,"o":89.41,"t":"2025-06-06T04:00:00Z","v":2263353,"vw":90.10035},{"c":90.01,"h":90.5,"l":89.7,"n":42984,"o":90.31,"t":"2025-06-09T04:00:00Z","v":2536010,"vw":90.120026},{"c":90,"h":90.46,"l":89.48,"n":39851,"o":89.68,"t":"2025-06-10T04:00:00Z","v":2745613,"vw":90.047734},{"c":89.56,"h":90.11,"l":89.275,"n":42987,"o":89.84,"t":"2025-06-11T04:00:00Z","v":3067576,"vw":89.63551},{"c":89.71,"h":89.71,"l":88.69,"n":43557,"o":89.1,"t":"2025-06-12T04:00:00Z","v":3002568,"vw":89.442952},{"c":88.6,"h":89.61,"l":88.19,"n":61108,"o":88.73,"t":"2025-06-13T04:00:00Z","v":3527984,"vw":88.774195},{"c":90.49,"h":90.56,"l":88.8,"n":49942,"o":89.24,"t":"2025-06-16T04:00:00Z","v":3941534,"vw":90.268362},{"c":89.77,"h":90.54,"l":89.17,"n":51241,"o":90.04,"t":"2025-06-17T04:00:00Z","v":3622105,"vw":89.755574},{"c":91.6,"h":92.08,"l":89.855,"n":70814,"o":89.95,"t":"2025-06-18T04:00:00Z","v":5008611,"vw":91.416508},{"c":91.62,"h":92.64,"l":91.52,"n":54515,"o":92.12,"t":"2025-06-20T04:00:00Z","v":6110726,"vw":91.813346},{"c":89.63,"h":90.99,"l":87.41,"n":118512,"o":90.99,"t":"2025-06-23T04:00:00Z","v":9338035,"vw":89.176155},{"c":91.2,"h":91.56,"l":90.22,"n":64542,"o":90.39,"t":"2025-06-24T04:00:00Z","v":3910776,"vw":91.19903},{"c":90,"h":91.42,"l":89.79,"n":64087,"o":91.38,"t":"2025-06-25T04:00:00Z","v":4496330,"vw":90.199491},{"c":90.04,"h":90.57,"l":89.75,"n":66510,"o":90.21,"t":"2025-06-26T04:00:00Z","v":4527851,"vw":90.127451},{"c":91.18,"h":91.77,"l":89.45,"n":54024,"o":90.04,"t":"2025-06-27T04:00:00Z","v":6279106,"vw":91.031101},{"c":91.11,"h":91.9586,"l":90.345,"n":62553,"o":91.68,"t":"2025-06-30T04:00:00Z","v":5596567,"vw":90.993483},{"c":90.65,"h":91.11,"l":89.64,"n":65904,"o":90.74,"t":"2025-07-01T04:00:00Z","v":4343324,"vw":90.486518},{"c":92.09,"h":92.3,"l":90.58,"n":64941,"o":90.94,"t":"2025-07-02T04:00:00Z","v":4257302,"vw":91.83694},{"c":92.43,"h":92.845,"l":91.96,"n":28951,"o":92.19,"t":"2025-07-03T04:00:00Z","v":2408224,"vw":92.488676},{"c":93.25,"h":93.79,"l":92.47,"n":72855,"o":92.67,"t":"2025-07-07T04:00:00Z","v":4348231,"vw":93.180179},{"c":92.69,"h":93.545,"l":92.471,"n":65261,"o":93.25,"t":"2025-07-08T04:00:00Z","v":4319198,"vw":92.897324},{"c":93.05,"h":93.715,"l":92.815,"n":58122,"o":93.43,"t":"2025-07-09T04:00:00Z","v":3991589,"vw":93.177908},{"c":93.66,"h":93.925,"l":92.66,"n":52813,"o":93,"t":"2025-07-10T04:00:00Z","v":4662227,"vw":93.604329},{"c":93.72,"h":93.8,"l":92.67,"n":58165,"o":93.11,"t":"2025-07-11T04:00:00Z","v":4276942,"vw":93.545954},{"c":95.25,"h":95.36,"l":93.38,"n":94454,"o":93.69,"t":"2025-07-14T04:00:00Z","v":7011357,"vw":94.873364},{"c":95.16,"h":96.47,"l":93.455,"n":116213,"o":93.7,"t":"2025-07-15T04:00:00Z","v":8709072,"vw":95.168836},{"c":95.49,"h":96,"l":93.37,"n":83299,"o":96,"t":"2025-07-16T04:00:00Z","v":5438164,"vw":94.924434},{"c":97.92,"h":98.16,"l":95.13,"n":79135,"o":95.34,"t":"2025-07-17T04:00:00Z","v":5686086,"vw":97.457074},{"c":98.84,"h":99.04,"l":97.7,"n":72313,"o":98.005,"t":"2025-07-18T04:00:00Z","v":5658147,"vw":98.579944},{"c":98.6,"h":99.42,"l":98.01,"n":46546,"o":98.7,"t":"2025-07-21T04:00:00Z","v":3337058,"vw":98.86013},{"c":98.9,"h":99.23,"l":98.03,"n":45060,"o":98.79,"t":"2025-07-22T04:00:00Z","v":3237499,"vw":98.850501},{"c":99.63,"h":99.83,"l":98.37,"n":54264,"o":99.5,"t":"2025-07-23T04:00:00Z","v":3857633,"vw":99.182381},{"c":99.97,"h":101.03,"l":99.495,"n":54499,"o":99.94,"t":"2025-07-24T04:00:00Z","v":4245153,"vw":100.291631},{"c":100.92,"h":101.159,"l":98.77,"n":57641,"o":99.44,"t":"2025-07-25T04:00:00Z","v":4123370,"vw":100.503487},{"c":100.63,"h":100.97,"l":100.2,"n":31869,"o":100.92,"t":"2025-07-28T04:00:00Z","v":2331407,"vw":100.541334},{"c":101.87,"h":102.02,"l":100.89,"n":53119,"o":101.37,"t":"2025-07-29T04:00:00Z","v":3561490,"vw":101.755642},{"c":102.3,"h":103.16,"l":101.51,"n":46051,"o":101.67,"t":"2025-07-30T04:00:00Z","v":3188288,"vw":102.379664},{"c":101.45,"h":102.7,"l":101.1,"n":48520,"o":102.03,"t":"2025-07-31T04:00:00Z","v":4076464,"vw":101.68511},{"c":99.81,"h":100.56,"l":98.4,"n":64555,"o":100.34,"t":"2025-08-01T04:00:00Z","v":3665823,"vw":99.70974},{"c":101.41,"h":101.575,"l":100.24,"n":38376,"o":100.46,"t":"2025-08-04T04:00:00Z","v":2344425,"vw":101.15161},{"c":100.66,"h":102,"l":100.229,"n":48379,"o":101.86,"t":"2025-08-05T04:00:00Z","v":3630145,"vw":100.768617},{"c":102.29,"h":102.39,"l":100.66,"n":52777,"o":101.01,"t":"2025-08-06T04:00:00Z","v":3765032,"vw":102.002626},{"c":102.21,"h":103.41,"l":101.415,"n":52963,"o":102.79,"t":"2025-08-07T04:00:00Z","v":4098850,"vw":102.122895},{"c":103.09,"h":103.975,"l":102.365,"n":43602,"o":102.81,"t":"2025-08-08T04:00:00Z","v":3083405,"vw":103.293594},{"c":103.27,"h":103.74,"l":102.74,"n":44897,"o":103.17,"t":"2025-08-11T04:00:00Z","v":2812773,"vw":103.273547},{"c":103.61,"h":104.47,"l":103.36,"n":48427,"o":103.65,"t":"2025-08-12T04:00:00Z","v":2870455,"vw":103.88253},{"c":101.91,"h":104.08,"l":100.08,"n":70543,"o":103.525,"t":"2025-08-13T04:00:00Z","v":4605233,"vw":101.867264},{"c":103.35,"h":103.99,"l":102.16,"n":41465,"o":103.95,"t":"2025-08-14T04:00:00Z","v":2943113,"vw":103.334997},{"c":101,"h":103.51,"l":100.83,"n":50629,"o":103.36,"t":"2025-08-15T04:00:00Z","v":3736909,"vw":101.49531},{"c":101.74,"h":101.82,"l":100.83,"n":42568,"o":100.91,"t":"2025-08-18T04:00:00Z","v":2966179,"vw":101.431017},{"c":101.08,"h":102.13,"l":100.84,"n":49364,"o":101.27,"t":"2025-08-19T04:00:00Z","v":3206892,"vw":101.260281},{"c":101.25,"h":101.62,"l":99.67,"n":43978,"o":100.79,"t":"2025-08-20T04:00:00Z","v":2581340,"vw":101.086517},{"c":101.78,"h":101.905,"l":100.44,"n":38885,"o":101.01,"t":"2025-08-21T04:00:00Z","v":2454219,"vw":101.487715},{"c":102.54,"h":103.125,"l":101.905,"n":51805,"o":102.15,"t":"2025-08-22T04:00:00Z","v":3471636,"vw":102.594765},{"c":103.12,"h":103.67,"l":101.7079,"n":49846,"o":102.3,"t":"2025-08-25T04:00:00Z","v":2467677,"vw":103.092799},{"c":104.59,"h":104.76,"l":102.55,"n":41662,"o":102.89,"t":"2025-08-26T04:00:00Z","v":3620580,"vw":104.328809},{"c":105.03,"h":105.51,"l":104.3,"n":40182,"o":104.46,"t":"2025-08-27T04:00:00Z","v":2384454,"vw":105.103124},{"c":106.1,"h":106.2982,"l":104.705,"n":43008,"o":105.02,"t":"2025-08-28T04:00:00Z","v":2778007,"vw":105.977768},{"c":105.6,"h":106.57,"l":104.92,"n":39148,"o":106.24,"t":"2025-08-29T04:00:00Z","v":2931190,"vw":105.540804},{"c":104.7,"h":105,"l":103.34,"n":54655,"o":104.54,"t":"2025-09-02T04:00:00Z","v":3308423,"vw":104.315566},{"c":104.68,"h":105.03,"l":103.61,"n":35401,"o":104.69,"t":"2025-09-03T04:00:00Z","v":2258201,"vw":104.517108},{"c":105.56,"h":105.69,"l":104.78,"n":38625,"o":105.11,"t":"2025-09-04T04:00:00Z","v":2308562,"vw":105.487347},{"c":103.69,"h":106.056,"l":102.895,"n":46374,"o":105.65,"t":"2025-09-05T04:00:00Z","v":2780333,"vw":103.74907},{"c":104.02,"h":104.65,"l":103.49,"n":54105,"o":103.84,"t":"2025-09-08T04:00:00Z","v":3055255,"vw":104.018812},{"c":104.77,"h":106.18,"l":103.17,"n":68142,"o":103.89,"t":"2025-09-09T04:00:00Z","v":3918525,"vw":105.050043},{"c":104,"h":104.96,"l":102.63,"n":50667,"o":104.51,"t":"2025-09-10T04:00:00Z","v":2737614,"vw":104.020071},{"c":105.6,"h":106.33,"l":103.66,"n":59738,"o":104,"t":"2025-09-11T04:00:00Z","v":3698026,"vw":105.596754},{"c":106.48,"h":106.52,"l":105.05,"n":40751,"o":105.16,"t":"2025-09-12T04:00:00Z","v":2609412,"vw":106.196025},{"c":106.42,"h":107.01,"l":106.1,"n":46091,"o":107.01,"t":"2025-09-15T04:00:00Z","v":2523287,"vw":106.391995},{"c":105.49,"h":107,"l":104.77,"n":41242,"o":106.44,"t":"2025-09-16T04:00:00Z","v":2369522,"vw":105.495956},{"c":107.01,"h":107.21,"l":105.805,"n":47012,"o":105.83,"t":"2025-09-17T04:00:00Z","v":2935711,"vw":106.74534},{"c":108.52,"h":108.701,"l":106.81,"n":51370,"o":107.14,"t":"2025-09-18T04:00:00Z","v":2784212,"vw":108.315983},{"c":108.71,"h":109.21,"l":108.17,"n":46567,"o":108.8,"t":"2025-09-19T04:00:00Z","v":8770772,"vw":108.733601},{"c":109.46,"h":109.715,"l":107.2721,"n":51024,"o":107.95,"t":"2025-09-22T04:00:00Z","v":2905260,"vw":109.150736},{"c":108.66,"h":110.87,"l":108.1,"n":38001,"o":109.27,"t":"2025-09-23T04:00:00Z","v":2282780,"vw":108.902399},{"c":108.11,"h":109.5,"l":107.82,"n":36830,"o":109.18,"t":"2025-09-24T04:00:00Z","v":2292811,"vw":108.261749},{"c":109.08,"h":109.47,"l":107.65,"n":45724,"o":108.17,"t":"2025-09-25T04:00:00Z","v":2961549,"vw":108.845842},{"c":109.53,"h":110.275,"l":108.88,"n":39965,"o":109.27,"t":"2025-09-26T04:00:00Z","v":2095350,"vw":109.502678},{"c":109.75,"h":110.16,"l":108.7,"n":47973,"o":110.07,"t":"2025-09-29T04:00:00Z","v":2457784,"vw":109.512774},{"c":108.96,"h":110.745,"l":108.065,"n":49172,"o":109.33,"t":"2025-09-30T04:00:00Z","v":3707098,"vw":108.951452},{"c":106.83,"h":109.075,"l":106.78,"n":55552,"o":108.58,"t":"2025-10-01T04:00:00Z","v":2586198,"vw":107.209559},{"c":106.38,"h":107.315,"l":105.78,"n":53494,"o":107.07,"t":"2025-10-02T04:00:00Z","v":3009366,"vw":106.398124},{"c":106.6,"h":107.56,"l":105.72,"n":72162,"o":107.17,"t":"2025-10-03T04:00:00Z","v":3613669,"vw":106.457881},{"c":106.43,"h":107.5,"l":105.37,"n":44350,"o":106.81,"t":"2025-10-06T04:00:00Z","v":2580554,"vw":106.313092},{"c":106.93,"h":107.19,"l":106,"n":40411,"o":106.61,"t":"2025-10-07T04:00:00Z","v":2395314,"vw":106.903613},{"c":106.01,"h":107.53,"l":105.4289,"n":45564,"o":107.5,"t":"2025-10-08T04:00:00Z","v":3413315,"vw":106.277802},{"c":106.82,"h":107.39,"l":105.79,"n":48948,"o":106.45,"t":"2025-10-09T04:00:00Z","v":3180032,"vw":106.584795},{"c":104.54,"h":107.41,"l":104.37,"n":77689,"o":107.17,"t":"2025-10-10T04:00:00Z","v":3809811,"vw":105.08868},{"c":106.3,"h":106.71,"l":104.54,"n":52015,"o":105.55,"t":"2025-10-13T04:00:00Z","v":3045406,"vw":106.215239},{"c":107.11,"h":108.2,"l":105.505,"n":56627,"o":105.78,"t":"2025-10-14T04:00:00Z","v":4087048,"vw":107.218084},{"c":108.93,"h":109.24,"l":106.77,"n":76935,"o":107.97,"t":"2025-10-15T04:00:00Z","v":5545520,"vw":108.546412},{"c":106.72,"h":110.19,"l":106.03,"n":107689,"o":107.7,"t":"2025-10-16T04:00:00Z","v":6858847,"vw":107.967085},{"c":105.98,"h":107.1,"l":103.1103,"n":100335,"o":107.1,"t":"2025-10-17T04:00:00Z","v":7925271,"vw":105.195341},{"c":108.5,"h":109.05,"l":106.52,"n":53958,"o":106.52,"t":"2025-10-20T04:00:00Z","v":3982189,"vw":108.23493},{"c":107,"h":108.67,"l":107,"n":51707,"o":108.33,"t":"2025-10-21T04:00:00Z","v":4875331,"vw":107.396654},{"c":107.03,"h":107.48,"l":105.36,"n":50204,"o":107.14,"t":"2025-10-22T04:00:00Z","v":3368079,"vw":106.653662},{"c":106.68,"h":107.37,"l":106.24,"n":46008,"o":107.37,"t":"2025-10-23T04:00:00Z","v":2720241,"vw":106.747615},{"c":107.99,"h":108.58,"l":107.245,"n":36882,"o":107.25,"t":"2025-10-24T04:00:00Z","v":2250601,"vw":108.041196},{"c":107.58,"h":108.45,"l":107.52,"n":40372,"o":108.17,"t":"2025-10-27T04:00:00Z","v":2324278,"vw":107.727735},{"c":108.45,"h":108.92,"l":107.475,"n":43987,"o":107.98,"t":"2025-10-28T04:00:00Z","v":3162709,"vw":108.417401},{"c":107.05,"h":108.46,"l":106.62,"n":58433,"o":108.13,"t":"2025-10-29T04:00:00Z","v":4248052,"vw":107.242476},{"c":107.92,"h":108.76,"l":106.48,"n":42567,"o":106.73,"t":"2025-10-30T04:00:00Z","v":2369668,"vw":108.038927},{"c":107.93,"h":108.28,"l":106.71,"n":45851,"o":107.32,"t":"2025-10-31T04:00:00Z","v":2770619,"vw":107.666036},{"c":108.06,"h":108.535,"l":106.865,"n":45049,"o":108.02,"t":"2025-11-03T05:00:00Z","v":3386825,"vw":108.082887},{"c":108,"h":108.565,"l":106.26,"n":51440,"o":107.07,"t":"2025-11-04T05:00:00Z","v":3738615,"vw":107.982947},{"c":108.69,"h":109.06,"l":107.29,"n":40200,"o":108.18,"t":"2025-11-05T05:00:00Z","v":2036540,"vw":108.655074},{"c":108.42,"h":109.04,"l":107.735,"n":54181,"o":108.53,"t":"2025-11-06T05:00:00Z","v":3254557,"vw":108.465042},{"c":109.64,"h":109.67,"l":107.36,"n":55513,"o":108.06,"t":"2025-11-07T05:00:00Z","v":3293004,"vw":109.007321},{"c":110.96,"h":111.46,"l":109.45,"n":46263,"o":109.55,"t":"2025-11-10T05:00:00Z","v":2547058,"vw":110.700188},{"c":111.25,"h":111.935,"l":110.87,"n":33560,"o":110.9,"t":"2025-11-11T05:00:00Z","v":2088776,"vw":111.388897},{"c":112.64,"h":113.74,"l":111.6101,"n":52497,"o":111.82,"t":"2025-11-12T05:00:00Z","v":3090943,"vw":112.904764},{"c":111.04,"h":112.855,"l":110.75,"n":55524,"o":112.25,"t":"2025-11-13T05:00:00Z","v":2830476,"vw":111.303828},{"c":110.48,"h":112.01,"l":109.5,"n":60159,"o":110.62,"t":"2025-11-14T05:00:00Z","v":4468254,"vw":110.88143},{"c":106.77,"h":110.73,"l":106.7,"n":62164,"o":110.46,"t":"2025-11-17T05:00:00Z","v":3547600,"vw":107.812008},{"c":107.5,"h":108.13,"l":105.85,"n":58758,"o":106.5,"t":"2025-11-18T05:00:00Z","v":3766506,"vw":107.404866},{"c":107.51,"h":108.14,"l":106.86,"n":50072,"o":107.28,"t":"2025-11-19T05:00:00Z","v":3242904,"vw":107.568948},{"c":106.46,"h":109.62,"l":106.22,"n":51186,"o":108.79,"t":"2025-11-20T05:00:00Z","v":2565946,"vw":107.158003},{"c":106.43,"h":107.62,"l":105.4199,"n":57175,"o":106.95,"t":"2025-11-21T05:00:00Z","v":4199055,"vw":106.597181},{"c":108.07,"h":108.2,"l":105.49,"n":56682,"o":106.6,"t":"2025-11-24T05:00:00Z","v":5511408,"vw":107.813013},{"c":109.13,"h":109.3,"l":107.41,"n":52646,"o":108.45,"t":"2025-11-25T05:00:00Z","v":3155616,"vw":108.600735},{"c":111.39,"h":112.015,"l":109.27,"n":51094,"o":109.6,"t":"2025-11-26T05:00:00Z","v":3075190,"vw":111.318244},{"c":112.1,"h":112.73,"l":111.45,"n":21705,"o":112.06,"t":"2025-11-28T05:00:00Z","v":1723950,"vw":112.246847},{"c":111.81,"h":112.64,"l":111.43,"n":41932,"o":111.77,"t":"2025-12-01T05:00:00Z","v":2887004,"vw":111.895334},{"c":112.08,"h":113.025,"l":111.81,"n":45799,"o":112.23,"t":"2025-12-02T05:00:00Z","v":2962748,"vw":112.280194},{"c":113.09,"h":113.77,"l":111.995,"n":41804,"o":112.1,"t":"2025-12-03T05:00:00Z","v":2596187,"vw":113.123116},{"c":113.95,"h":114.425,"l":113.21,"n":44379,"o":113.21,"t":"2025-12-04T05:00:00Z","v":2561168,"vw":113.986012},{"c":114.02,"h":114.9599,"l":113.4,"n":42275,"o":113.41,"t":"2025-12-05T05:00:00Z","v":2631589,"vw":114.225807},{"c":114.44,"h":114.99,"l":113.78,"n":55676,"o":114.39,"t":"2025-12-08T05:00:00Z","v":3061763,"vw":114.409892},{"c":115.93,"h":117.29,"l":114.515,"n":55487,"o":114.55,"t":"2025-12-09T05:00:00Z","v":3826277,"vw":116.195976},{"c":118.38,"h":118.88,"l":114.7,"n":76207,"o":116.16,"t":"2025-12-10T05:00:00Z","v":5255113,"vw":117.170358},{"c":118.68,"h":119.4,"l":117.58,"n":69213,"o":117.85,"t":"2025-12-11T05:00:00Z","v":4791252,"vw":118.681966},{"c":117.03,"h":119.18,"l":116.75,"n":57779,"o":118.97,"t":"2025-12-12T05:00:00Z","v":3422546,"vw":117.286586},{"c":116.96,"h":118.02,"l":116.5,"n":59317,"o":117.56,"t":"2025-12-15T05:00:00Z","v":3550650,"vw":117.035848},{"c":114.35,"h":117.06,"l":114.08,"n":67140,"o":117.03,"t":"2025-12-16T05:00:00Z","v":5193811,"vw":114.585612},{"c":113.56,"h":115.44,"l":113.45,"n":50464,"o":114.35,"t":"2025-12-17T05:00:00Z","v":3766282,"vw":113.817028},{"c":114.45,"h":115.31,"l":113.91,"n":40417,"o":114.35,"t":"2025-12-18T05:00:00Z","v":2875125,"vw":114.569297},{"c":115.84,"h":116.09,"l":114.58,"n":49937,"o":114.58,"t":"2025-12-19T05:00:00Z","v":8474457,"vw":115.614928},{"c":117.26,"h":117.59,"l":116.0401,"n":44093,"o":116.39,"t":"2025-12-22T05:00:00Z","v":3826645,"vw":117.144532},{"c":117.22,"h":118.13,"l":116.96,"n":35916,"o":117.2,"t":"2025-12-23T05:00:00Z","v":2656842,"vw":117.431295},{"c":118.22,"h":118.43,"l":117.02,"n":20470,"o":117.33,"t":"2025-12-24T05:00:00Z","v":1424048,"vw":118.085072},{"c":117.47,"h":118.36,"l":117.28,"n":31196,"o":118.02,"t":"2025-12-26T05:00:00Z","v":1534239,"vw":117.576866},{"c":117.47,"h":118,"l":117.04,"n":38597,"o":117.61,"t":"2025-12-29T05:00:00Z","v":2694241,"vw":117.39603},{"c":116.87,"h":117.69,"l":116.58,"n":30804,"o":117.69,"t":"2025-12-30T05:00:00Z","v":2206630,"vw":116.837225},{"c":116.09,"h":117.0955,"l":116.04,"n":27620,"o":117,"t":"2025-12-31T05:00:00Z","v":1913690,"vw":116.344933},{"c":117.04,"h":117.06,"l":115.31,"n":42057,"o":116.01,"t":"2026-01-02T05:00:00Z","v":3174551,"vw":116.630346},{"c":121.04,"h":122.36,"l":117.15,"n":68046,"o":117.5,"t":"2026-01-05T05:00:00Z","v":6010273,"vw":121.31887},{"c":121.31,"h":122.04,"l":119.86,"n":44518,"o":122.01,"t":"2026-01-06T05:00:00Z","v":3607509,"vw":121.119992},{"c":120.45,"h":122.11,"l":120.18,"n":44505,"o":121.62,"t":"2026-01-07T05:00:00Z","v":2820580,"vw":120.723435},{"c":120.05,"h":121.28,"l":119.4138,"n":40602,"o":120.32,"t":"2026-01-08T05:00:00Z","v":2869916,"vw":120.166792},{"c":119.04,"h":120.775,"l":119.02,"n":47150,"o":119.73,"t":"2026-01-09T05:00:00Z","v":3002605,"vw":119.556651},{"c":120.66,"h":120.7,"l":118.5,"n":66609,"o":119.05,"t":"2026-01-12T05:00:00Z","v":3794067,"vw":119.913849},{"c":122.93,"h":123.01,"l":119.88,"n":121613,"o":121.26,"t":"2026-01-13T05:00:00Z","v":7293686,"vw":122.032658},{"c":124.59,"h":124.93,"l":122.67,"n":92218,"o":122.89,"t":"2026-01-14T05:00:00Z","v":6128374,"vw":124.135103},{"c":123.97,"h":125.89,"l":123.08,"n":63621,"o":125.23,"t":"2026-01-15T05:00:00Z","v":3698660,"vw":124.247634},{"c":121.33,"h":124.35,"l":121.27,"n":65667,"o":123.78,"t":"2026-01-16T05:00:00Z","v":4721241,"vw":122.146916},{"c":120.68,"h":121.78,"l":119.4,"n":67416,"o":119.84,"t":"2026-01-20T05:00:00Z","v":5028498,"vw":120.635862},{"c":119.76,"h":121.82,"l":119.18,"n":69000,"o":121,"t":"2026-01-21T05:00:00Z","v":4291728,"vw":120.111743},{"c":120.18,"h":121.4707,"l":119.95,"n":52425,"o":120.72,"t":"2026-01-22T05:00:00Z","v":3436284,"vw":120.353691},{"c":117.61,"h":119.52,"l":117.345,"n":53588,"o":119.15,"t":"2026-01-23T05:00:00Z","v":3862178,"vw":117.898834},{"c":119.02,"h":119.18,"l":117.68,"n":43614,"o":118.14,"t":"2026-01-26T05:00:00Z","v":3103906,"vw":118.89379},{"c":118.87,"h":119.82,"l":118.565,"n":44924,"o":119.25,"t":"2026-01-27T05:00:00Z","v":2660074,"vw":118.939442},{"c":118.9,"h":119.145,"l":117.96,"n":40664,"o":118.95,"t":"2026-01-28T05:00:00Z","v":2455482,"vw":118.692375},{"c":121.49,"h":121.58,"l":118.84,"n":55180,"o":119.74,"t":"2026-01-29T05:00:00Z","v":3902033,"vw":120.604712},{"c":119.92,"h":120.57,"l":119.095,"n":48550,"o":120.1,"t":"2026-01-30T05:00:00Z","v":3059623,"vw":119.912754},{"c":121.61,"h":121.8,"l":119.85,"n":52512,"o":119.895,"t":"2026-02-02T05:00:00Z","v":3056821,"vw":121.253493},{"c":119.32,"h":122.595,"l":117.83,"n":67660,"o":122.09,"t":"2026-02-03T05:00:00Z","v":3419276,"vw":119.373313},{"c":121.32,"h":122.03,"l":118.86,"n":71471,"o":119.53,"t":"2026-02-04T05:00:00Z","v":4160529,"vw":121.061214},{"c":120.51,"h":121.385,"l":119.3,"n":64139,"o":120.35,"t":"2026-02-05T05:00:00Z","v":3224143,"vw":120.429214},{"c":124.32,"h":124.46,"l":122.06,"n":60296,"o":122.06,"t":"2026-02-06T05:00:00Z","v":3904492,"vw":123.787843},{"c":127.61,"h":128,"l":123.785,"n":68859,"o":124.23,"t":"2026-02-09T05:00:00Z","v":3614787,"vw":127.023203},{"c":126.45,"h":128.76,"l":123.46,"n":78275,"o":127.41,"t":"2026-02-10T05:00:00Z","v":5230546,"vw":126.058465},{"c":121.7,"h":127.83,"l":121.635,"n":93289,"o":126.9,"t":"2026-02-11T05:00:00Z","v":5801184,"vw":122.911974},{"c":114.91,"h":123.11,"l":113.46,"n":99044,"o":122.17,"t":"2026-02-12T05:00:00Z","v":6563595,"vw":116.044125},{"c":117.74,"h":117.84,"l":112.83,"n":59537,"o":114.15,"t":"2026-02-13T05:00:00Z","v":3676419,"vw":116.929158},{"c":118.8,"h":120.195,"l":118,"n":50154,"o":118,"t":"2026-02-17T05:00:00Z","v":2960914,"vw":118.880507},{"c":119.49,"h":120.54,"l":118.67,"n":48863,"o":119.06,"t":"2026-02-18T05:00:00Z","v":4359748,"vw":119.645686},{"c":118.16,"h":119.125,"l":116.55,"n":38811,"o":118.52,"t":"2026-02-19T05:00:00Z","v":2212161,"vw":117.72215},{"c":118.19,"h":119.205,"l":117.135,"n":50736,"o":118.12,"t":"2026-02-20T05:00:00Z","v":3453152,"vw":118.17596},{"c":115.54,"h":119,"l":114.12,"n":54459,"o":117.68,"t":"2026-02-23T05:00:00Z","v":3465143,"vw":115.602093},{"c":116.55,"h":117.4363,"l":114.11,"n":55406,"o":114.92,"t":"2026-02-24T05:00:00Z","v":4149515,"vw":116.459264},{"c":120.31,"h":120.46,"l":117.001,"n":53353,"o":118,"t":"2026-02-25T05:00:00Z","v":4018802,"vw":119.828511},{"c":121.61,"h":123.14,"l":120.52,"n":59010,"o":120.52,"t":"2026-02-26T05:00:00Z","v":3566153,"vw":121.785492},{"c":119.1,"h":121.86,"l":116.76,"n":70029,"o":119.72,"t":"2026-02-27T05:00:00Z","v":5822965,"vw":119.047087},{"c":119.47,"h":120.41,"l":116.61,"n":46544,"o":117.01,"t":"2026-03-02T05:00:00Z","v":2645772,"vw":119.447844},{"c":117.95,"h":118.95,"l":115.1,"n":52654,"o":117,"t":"2026-03-03T05:00:00Z","v":2779698,"vw":117.513997},{"c":118.39,"h":119.18,"l":117.62,"n":47201,"o":118.83,"t":"2026-03-04T05:00:00Z","v":2426147,"vw":118.532469},{"c":116.71,"h":118.27,"l":115.3,"n":48711,"o":117.78,"t":"2026-03-05T05:00:00Z","v":3194298,"vw":116.499855},{"c":115.23,"h":115.29,"l":112.15,"n":50522,"o":114.97,"t":"2026-03-06T05:00:00Z","v":2923525,"vw":114.839275},{"c":115.1,"h":115.695,"l":111.71,"n":58846,"o":113.15,"t":"2026-03-09T04:00:00Z","v":3558058,"vw":114.024405},{"c":115.42,"h":117.15,"l":114.2101,"n":42802,"o":115.38,"t":"2026-03-10T04:00:00Z","v":2459518,"vw":115.668877},{"c":117.12,"h":117.22,"l":114.06,"n":50749,"o":115,"t":"2026-03-11T04:00:00Z","v":3013369,"vw":116.265536},{"c":117.12,"h":117.24,"l":114.58,"n":70721,"o":115.28,"t":"2026-03-12T04:00:00Z","v":4331151,"vw":116.607827},{"c":116.17,"h":118.05,"l":115.37,"n":51530,"o":117.72,"t":"2026-03-13T04:00:00Z","v":2984803,"vw":116.585716},{"c":115.38,"h":118.05,"l":115.22,"n":55551,"o":117.12,"t":"2026-03-16T04:00:00Z","v":3436364,"vw":115.845388},{"c":116.12,"h":117.8,"l":115.57,"n":39660,"o":116.66,"t":"2026-03-17T04:00:00Z","v":2076223,"vw":116.312104},{"c":114.66,"h":117.065,"l":114.45,"n":48187,"o":115.58,"t":"2026-03-18T04:00:00Z","v":2919281,"vw":115.097818},{"c":114.9,"h":115.55,"l":112.935,"n":53803,"o":113.66,"t":"2026-03-19T04:00:00Z","v":3743450,"vw":114.42166},{"c":114.94,"h":115.37,"l":113.76,"n":54717,"o":114.85,"t":"2026-03-20T04:00:00Z","v":7451248,"vw":114.865461},{"c":116.36,"h":117.36,"l":115.15,"n":61084,"o":116.94,"t":"2026-03-23T04:00:00Z","v":3819680,"vw":116.373593},{"c":117.9,"h":118.9,"l":115.16,"n":56339,"o":115.9,"t":"2026-03-24T04:00:00Z","v":3788101,"vw":117.887071},{"c":117.99,"h":119.67,"l":116.95,"n":54897,"o":118.91,"t":"2026-03-25T04:00:00Z","v":3726805,"vw":118.004322},{"c":116.65,"h":118.12,"l":116.12,"n":39565,"o":117.39,"t":"2026-03-26T04:00:00Z","v":2620417,"vw":116.787186},{"c":114.66,"h":116.465,"l":114.3,"n":39921,"o":115.37,"t":"2026-03-27T04:00:00Z","v":2149380,"vw":114.962369},{"c":115.18,"h":116.1,"l":114.4,"n":53972,"o":115.71,"t":"2026-03-30T04:00:00Z","v":4893084,"vw":115.201541},{"c":118.63,"h":118.95,"l":115.3974,"n":50891,"o":116.58,"t":"2026-03-31T04:00:00Z","v":4917289,"vw":117.785335},{"c":120.97,"h":121.91,"l":119.67,"n":59505,"o":120.33,"t":"2026-04-01T04:00:00Z","v":3854907,"vw":121.009625},{"c":122.13,"h":122.43,"l":118.58,"n":48655,"o":119.03,"t":"2026-04-02T04:00:00Z","v":3249225,"vw":121.596966},{"c":123.63,"h":124.14,"l":122.17,"n":49496,"o":122.18,"t":"2026-04-06T04:00:00Z","v":3308422,"vw":123.399209},{"c":124.62,"h":125.25,"l":122.9701,"n":55305,"o":123.18,"t":"2026-04-07T04:00:00Z","v":3668956,"vw":124.392739},{"c":127.94,"h":128.385,"l":126.18,"n":60695,"o":126.27,"t":"2026-04-08T04:00:00Z","v":4289720,"vw":127.744711},{"c":128.58,"h":128.72,"l":127.11,"n":45711,"o":127.55,"t":"2026-04-09T04:00:00Z","v":3036712,"vw":128.399474},{"c":127.56,"h":128.65,"l":126.9,"n":47865,"o":128.57,"t":"2026-04-10T04:00:00Z","v":2893863,"vw":127.692244},{"c":129.15,"h":129.22,"l":126.415,"n":51089,"o":126.75,"t":"2026-04-13T04:00:00Z","v":3574737,"vw":128.322822},{"c":130.51,"h":130.59,"l":128.48,"n":58724,"o":129.56,"t":"2026-04-14T04:00:00Z","v":3803359,"vw":130.235303},{"c":131.96,"h":132.35,"l":130.03,"n":67868,"o":131.1,"t":"2026-04-15T04:00:00Z","v":4235854,"vw":131.61186},{"c":134.84,"h":135.8,"l":132.12,"n":108940,"o":134.68,"t":"2026-04-16T04:00:00Z","v":7184118,"vw":134.301379},{"c":135.1,"h":137.54,"l":134.835,"n":95626,"o":135.96,"t":"2026-04-17T04:00:00Z","v":6833537,"vw":135.816691},{"c":135.37,"h":136.77,"l":134.56,"n":52725,"o":134.76,"t":"2026-04-20T04:00:00Z","v":3848405,"vw":135.547614},{"c":137.92,"h":139.1499,"l":135.32,"n":63631,"o":136.11,"t":"2026-04-21T04:00:00Z","v":4530966,"vw":138.051543},{"c":135.88,"h":138.64,"l":135.475,"n":52302,"o":138.53,"t":"2026-04-22T04:00:00Z","v":3351660,"vw":136.521853},{"c":135.42,"h":136.9899,"l":133.73,"n":48244,"o":135.67,"t":"2026-04-23T04:00:00Z","v":2939250,"vw":135.469483},{"c":134.05,"h":135.565,"l":133.995,"n":42753,"o":135.42,"t":"2026-04-24T04:00:00Z","v":2790776,"vw":134.435358},{"c":134.47,"h":134.91,"l":133.34,"n":60357,"o":133.34,"t":"2026-04-27T04:00:00Z","v":3966444,"vw":134.257617},{"c":133.54,"h":135.91,"l":133.47,"n":50140,"o":134.88,"t":"2026-04-28T04:00:00Z","v":2887093,"vw":133.790955},{"c":132.27,"h":134.17,"l":130.9,"n":54979,"o":133.62,"t":"2026-04-29T04:00:00Z","v":3495450,"vw":131.955694},{"c":134.37,"h":135.48,"l":131.475,"n":57068,"o":132.02,"t":"2026-04-30T04:00:00Z","v":6068442,"vw":134.392829},{"c":133.78,"h":135.94,"l":133.72,"n":46842,"o":134.77,"t":"2026-05-01T04:00:00Z","v":2601165,"vw":134.482953},{"c":131.88,"h":133.43,"l":131.17,"n":47208,"o":133.34,"t":"2026-05-04T04:00:00Z","v":2600296,"vw":131.940231},{"c":132.36,"h":133.35,"l":131.5,"n":46076,"o":132.03,"t":"2026-05-05T04:00:00Z","v":3436444,"vw":132.453642},{"c":133.64,"h":134.355,"l":132.09,"n":48543,"o":132.47,"t":"2026-05-06T04:00:00Z","v":4045148,"vw":133.553408},{"c":130.69,"h":134.7,"l":130.44,"n":51520,"o":133.45,"t":"2026-05-07T04:00:00Z","v":3943247,"vw":131.1927},{"c":130.5,"h":131.615,"l":130.16,"n":59792,"o":131.34,"t":"2026-05-08T04:00:00Z","v":3882131,"vw":130.692263},{"c":132.49,"h":132.55,"l":130.23,"n":51047,"o":130.46,"t":"2026-05-11T04:00:00Z","v":3607188,"vw":131.934531},{"c":133.44,"h":134.08,"l":131,"n":54441,"o":132.15,"t":"2026-05-12T04:00:00Z","v":2924674,"vw":133.113238},{"c":134.99,"h":136.27,"l":132.2,"n":63288,"o":132.39,"t":"2026-05-13T04:00:00Z","v":4098535,"vw":134.899392},{"c":135.98,"h":136.36,"l":134.74,"n":44936,"o":135.77,"t":"2026-05-14T04:00:00Z","v":2874426,"vw":135.749943},{"c":135.02,"h":137.785,"l":134.2226,"n":65375,"o":134.61,"t":"2026-05-15T04:00:00Z","v":4156637,"vw":135.848932},{"c":136.58,"h":137.16,"l":134.39,"n":45214,"o":135.07,"t":"2026-05-18T04:00:00Z","v":2513391,"vw":136.36537},{"c":136.32,"h":137.81,"l":134.75,"n":58725,"o":135.93,"t":"2026-05-19T04:00:00Z","v":3374174,"vw":136.619967},{"c":137.16,"h":138.625,"l":135.7,"n":52034,"o":136.91,"t":"2026-05-20T04:00:00Z","v":3073666,"vw":137.407783},{"c":138.98,"h":139.57,"l":135.22,"n":38281,"o":136.46,"t":"2026-05-21T04:00:00Z","v":3011804,"vw":138.687836},{"c":139.15,"h":140.78,"l":139.11,"n":41058,"o":139.59,"t":"2026-05-22T04:00:00Z","v":3575257,"vw":139.684272},{"c":141.05,"h":141.65,"l":139.475,"n":57696,"o":139.57,"t":"2026-05-26T04:00:00Z","v":3982570,"vw":140.928896},{"c":139.74,"h":141,"l":138.125,"n":50284,"o":140.76,"t":"2026-05-27T04:00:00Z","v":4052544,"vw":139.726982},{"c":140.56,"h":141.11,"l":138.01,"n":48462,"o":139.25,"t":"2026-05-28T04:00:00Z","v":3005157,"vw":140.080882},{"c":139.43,"h":141.19,"l":138.88,"n":48279,"o":141.12,"t":"2026-05-29T04:00:00Z","v":6552996,"vw":139.684517},{"c":142.59,"h":143.25,"l":137.5,"n":56075,"o":138.6,"t":"2026-06-01T04:00:00Z","v":3270655,"vw":141.900762},{"c":141.28,"h":143.945,"l":140.231,"n":59282,"o":142.03,"t":"2026-06-02T04:00:00Z","v":3821912,"vw":141.680146},{"c":140.57,"h":141.72,"l":138.56,"n":48968,"o":140.77,"t":"2026-06-03T04:00:00Z","v":3520045,"vw":140.570852},{"c":144.02,"h":144.98,"l":140.31,"n":62559,"o":141.01,"t":"2026-06-04T04:00:00Z","v":3627838,"vw":143.94861},{"c":142.39,"h":144.84,"l":142.085,"n":59571,"o":144.14,"t":"2026-06-05T04:00:00Z","v":2996754,"vw":142.859199},{"c":141.78,"h":144.04,"l":141.74,"n":50441,"o":142.99,"t":"2026-06-08T04:00:00Z","v":3199172,"vw":142.362547},{"c":143.25,"h":143.9664,"l":140.76,"n":57404,"o":143.1,"t":"2026-06-09T04:00:00Z","v":3499499,"vw":142.664177},{"c":139.75,"h":144.0036,"l":139.68,"n":62279,"o":143.215,"t":"2026-06-10T04:00:00Z","v":3788468,"vw":140.912995},{"c":142.09,"h":143.295,"l":140.07,"n":54062,"o":140.11,"t":"2026-06-11T04:00:00Z","v":3147397,"vw":142.126166},{"c":143.98,"h":145.02,"l":142.65,"n":49704,"o":143.63,"t":"2026-06-12T04:00:00Z","v":2348448,"vw":144.01284},{"c":142.5,"h":146.4499,"l":142.35,"n":45804,"o":146,"t":"2026-06-15T04:00:00Z","v":2522065,"vw":143.477417},{"c":144.45,"h":145.25,"l":142.05,"n":47647,"o":143.97,"t":"2026-06-16T04:00:00Z","v":3119374,"vw":144.34017},{"c":146.07,"h":146.74,"l":144.11,"n":54989,"o":144.57,"t":"2026-06-17T04:00:00Z","v":3213685,"vw":145.905592},{"c":143.63,"h":148.13,"l":142.68,"n":55872,"o":147.66,"t":"2026-06-18T04:00:00Z","v":7107725,"vw":144.480275},{"c":146.44,"h":146.57,"l":144.665,"n":47862,"o":145.03,"t":"2026-06-22T04:00:00Z","v":3823033,"vw":146.075427},{"c":147.29,"h":148.5,"l":145.3,"n":55863,"o":146.72,"t":"2026-06-23T04:00:00Z","v":4831294,"vw":147.417998},{"c":143.56,"h":147.84,"l":143.51,"n":58999,"o":146.62,"t":"2026-06-24T04:00:00Z","v":4603998,"vw":144.377662},{"c":145.43,"h":148.05,"l":144.37,"n":45155,"o":145.7,"t":"2026-06-25T04:00:00Z","v":2757569,"vw":145.601877},{"c":143.56,"h":146.25,"l":141.78,"n":56264,"o":146.25,"t":"2026-06-26T04:00:00Z","v":15861059,"vw":143.540657},{"c":143.8,"h":146.26,"l":143.501,"n":38731,"o":144.49,"t":"2026-06-29T04:00:00Z","v":2536935,"vw":144.322011},{"c":144.61,"h":145.85,"l":143.5,"n":46073,"o":144.57,"t":"2026-06-30T04:00:00Z","v":3966684,"vw":144.830494},{"c":146.02,"h":147.45,"l":144.19,"n":48434,"o":144.75,"t":"2026-07-01T04:00:00Z","v":2899698,"vw":146.164432},{"c":146.62,"h":148,"l":145.16,"n":41004,"o":147.41,"t":"2026-07-02T04:00:00Z","v":2623364,"vw":146.400828},{"c":149.96,"h":149.975,"l":146.895,"n":52625,"o":147.48,"t":"2026-07-06T04:00:00Z","v":3981152,"vw":149.573549},{"c":152.91,"h":153.22,"l":150.035,"n":50511,"o":150.15,"t":"2026-07-07T04:00:00Z","v":3812994,"vw":152.242688},{"c":150.14,"h":152.68,"l":148.36,"n":50958,"o":152.43,"t":"2026-07-08T04:00:00Z","v":3549503,"vw":150.000312},{"c":152.26,"h":155.08,"l":150.315,"n":58422,"o":151.57,"t":"2026-07-09T04:00:00Z","v":4123252,"vw":152.891853},{"c":151.92,"h":153.08,"l":150.97,"n":37361,"o":153.02,"t":"2026-07-10T04:00:00Z","v":2297405,"vw":151.883055},{"c":151.27,"h":152.99,"l":149.95,"n":51468,"o":152.03,"t":"2026-07-13T04:00:00Z","v":3184118,"vw":150.93873},{"c":154.5,"h":155.09,"l":150.37,"n":78384,"o":150.44,"t":"2026-07-14T04:00:00Z","v":4771953,"vw":154.037123},{"c":162.35,"h":162.73,"l":155.5,"n":100180,"o":156.44,"t":"2026-07-15T04:00:00Z","v":8063982,"vw":160.279779},{"c":160.86,"h":163.77,"l":158.375,"n":80805,"o":162.75,"t":"2026-07-16T04:00:00Z","v":6950685,"vw":160.381964},{"c":157.13,"h":159.165,"l":156.02,"n":62435,"o":158.11,"t":"2026-07-17T04:00:00Z","v":5316702,"vw":157.431683},{"c":156.93,"h":159.05,"l":156.7,"n":60034,"o":158.23,"t":"2026-07-20T04:00:00Z","v":4322134,"vw":157.28376},{"c":158.89,"h":159.13,"l":156.5,"n":48891,"o":157.84,"t":"2026-07-21T04:00:00Z","v":4140146,"vw":158.471751},{"c":160.39,"h":160.65,"l":158.09,"n":50188,"o":158.1,"t":"2026-07-22T04:00:00Z","v":4056929,"vw":160.195225},{"c":160.11,"h":160.585,"l":158.54,"n":51707,"o":159.87,"t":"2026-07-23T04:00:00Z","v":3354037,"vw":159.902132},{"c":158.91,"h":160.04,"l":158.51,"n":39621,"o":158.88,"t":"2026-07-24T04:00:00Z","v":2379860,"vw":159.089161},{"c":157.77,"h":160.25,"l":156.975,"n":41103,"o":158.85,"t":"2026-07-27T04:00:00Z","v":2836528,"vw":158.001064},{"c":156.49,"h":159.0323,"l":154.88,"n":51020,"o":157.48,"t":"2026-07-28T04:00:00Z","v":3485595,"vw":156.278134},{"c":152.5,"h":157.25,"l":151.68,"n":47608,"o":156.16,"t":"2026-07-29T04:00:00Z","v":2837654,"vw":153.521304},{"c":156.08,"h":156.32,"l":153.02,"n":40476,"o":153.85,"t":"2026-07-30T04:00:00Z","v":2517198,"vw":155.503379},{"c":156.33,"h":157.29,"l":155.71,"n":36510,"o":156.67,"t":"2026-07-31T04:00:00Z","v":2337540,"vw":156.574537},{"c":156.2,"h":157,"l":154.12,"n":44311,"o":156.33,"t":"2026-08-03T04:00:00Z","v":2739581,"vw":155.663739},{"c":156.82,"h":158.96,"l":156.71,"n":44586,"o":157.29,"t":"2026-08-04T04:00:00Z","v":3035606,"vw":157.412846},{"c":158.74,"h":160.01,"l":157.52,"n":48112,"o":157.52,"t":"2026-08-05T04:00:00Z","v":3033187,"vw":159.090387},{"c":158.82,"h":159.99,"l":158.16,"n":44947,"o":159.34,"t":"2026-08-06T04:00:00Z","v":2746860,"vw":158.959609},{"c":157.61,"h":158.92,"l":157,"n":38768,"o":158.37,"t":"2026-08-07T04:00:00Z","v":2793564,"vw":157.754909},{"c":159.43,"h":160.11,"l":157.495,"n":40663,"o":157.7,"t":"2026-08-10T04:00:00Z","v":2637220,"vw":159.428067},{"c":160.32,"h":160.94,"l":159.155,"n":32293,"o":159.5,"t":"2026-08-11T04:00:00Z","v":1538767,"vw":160.303115},{"c":162.93,"h":163.26,"l":160.96,"n":40211,"o":161.4,"t":"2026-08-12T04:00:00Z","v":2096004,"vw":162.750679},{"c":162.25,"h":163.66,"l":161,"n":36371,"o":162.93,"t":"2026-08-13T04:00:00Z","v":1946150,"vw":162.16247},{"c":163.24,"h":163.32,"l":161.655,"n":25223,"o":161.95,"t":"2026-08-14T04:00:00Z","v":1925218,"vw":163.111316},{"c":164.27,"h":165.685,"l":162.9884,"n":37147,"o":163.29,"t":"2026-08-17T04:00:00Z","v":2326686,"vw":164.720022},{"c":163.93,"h":164.89,"l":162.905,"n":34179,"o":164.24,"t":"2026-08-18T04:00:00Z","v":2016561,"vw":163.800229},{"c":159.76,"h":165.075,"l":159.4,"n":42906,"o":165.075,"t":"2026-08-19T04:00:00Z","v":2330629,"vw":160.76914},{"c":157.24,"h":161.015,"l":157.15,"n":40590,"o":159.42,"t":"2026-08-20T04:00:00Z","v":2201960,"vw":158.148298},{"c":158.49,"h":160.2,"l":158.1,"n":38324,"o":158.69,"t":"2026-08-21T04:00:00Z","v":2498757,"vw":158.68042},{"c":162.14,"h":162.35,"l":158.5,"n":40275,"o":158.5,"t":"2026-08-24T04:00:00Z","v":1819998,"vw":161.727113},{"c":163.65,"h":164.02,"l":161.045,"n":35822,"o":162.06,"t":"2026-08-25T04:00:00Z","v":1970864,"vw":163.267174},{"c":163.08,"h":164.13,"l":162.02,"n":38463,"o":164.05,"t":"2026-08-26T04:00:00Z","v":2058396,"vw":163.340422},{"c":162.24,"h":164.0325,"l":161.2,"n":42495,"o":162.46,"t":"2026-08-27T04:00:00Z","v":2326233,"vw":162.426567},{"c":162.5,"h":163.46,"l":161.69,"n":35583,"o":162.67,"t":"2026-08-28T04:00:00Z","v":2353889,"vw":162.491003},{"c":161.28,"h":162.82,"l":161.135,"n":37874,"o":162.26,"t":"2026-08-31T04:00:00Z","v":6040540,"vw":161.424207},{"c":160.51,"h":161.95,"l":159.41,"n":46280,"o":160.41,"t":"2026-09-01T04:00:00Z","v":3141868,"vw":160.43816},{"c":162.04,"h":163.4,"l":159.6523,"n":50257,"o":161.13,"t":"2026-09-02T04:00:00Z","v":3168805,"vw":161.835663},{"c":164.33,"h":164.63,"l":162.1701,"n":43023,"o":163,"t":"2026-09-03T04:00:00Z","v":2585964,"vw":163.960916},{"c":164.84,"h":165.84,"l":163.58,"n":36499,"o":163.58,"t":"2026-09-04T04:00:00Z","v":2367872,"vw":164.896126},{"c":162.85,"h":164.8,"l":161.47,"n":44229,"o":163.92,"t":"2026-09-08T04:00:00Z","v":2407672,"vw":163.284738},{"c":162.51,"h":163.5599,"l":161.11,"n":50288,"o":162.02,"t":"2026-09-09T04:00:00Z","v":3084848,"vw":162.834313},{"c":162.59,"h":163.51,"l":162,"n":45713,"o":162.46,"t":"2026-09-10T04:00:00Z","v":2678541,"vw":162.597848},{"c":162.66,"h":165.23,"l":161.84,"n":35091,"o":164.71,"t":"2026-09-11T04:00:00Z","v":2265584,"vw":162.852736},{"c":157.66,"h":163.1,"l":156.66,"n":56370,"o":163,"t":"2026-09-14T04:00:00Z","v":3393786,"vw":158.842642},{"c":154.67,"h":156.875,"l":152.54,"n":84962,"o":156.31,"t":"2026-09-15T04:00:00Z","v":5071556,"vw":154.435309},{"c":153.47,"h":156.0499,"l":152.355,"n":51339,"o":154.81,"t":"2026-09-16T04:00:00Z","v":3133577,"vw":153.874105},{"c":153.02,"h":155,"l":151.93,"n":76480,"o":154.52,"t":"2026-09-17T04:00:00Z","v":5981141,"vw":153.1063},{"c":153.79,"h":153.9,"l":151.78,"n":56091,"o":152.26,"t":"2026-09-18T04:00:00Z","v":8462539,"vw":153.413709},{"c":153.89,"h":155.48,"l":153.241,"n":53956,"o":155.19,"t":"2026-09-21T04:00:00Z","v":3646551,"vw":153.92931},{"c":150.17,"h":153.29,"l":148.88,"n":83712,"o":153.12,"t":"2026-09-22T04:00:00Z","v":6138344,"vw":150.713308},{"c":149.51,"h":152.28,"l":149.21,"n":59392,"o":149.51,"t":"2026-09-23T04:00:00Z","v":3786792,"vw":150.18219},{"c":150.19,"h":150.43,"l":148.91,"n":46628,"o":149.54,"t":"2026-09-24T04:00:00Z","v":3545388,"vw":149.968375},{"c":150.15,"h":151.3499,"l":148.51,"n":57377,"o":150.45,"t":"2026-09-25T04:00:00Z","v":3652925,"vw":149.785536},{"c":148.44,"h":149.87,"l":147.8,"n":47280,"o":149.57,"t":"2026-09-28T04:00:00Z","v":2990460,"vw":148.55685},{"c":146.98,"h":148.79,"l":146.28,"n":61290,"o":148.65,"t":"2026-09-29T04:00:00Z","v":4217643,"vw":147.140878},{"c":144.63,"h":147.4809,"l":144.63,"n":63027,"o":146.86,"t":"2026-09-30T04:00:00Z","v":4420749,"vw":145.294364},{"c":143.92,"h":144.35,"l":140.91,"n":72048,"o":143.66,"t":"2026-10-01T04:00:00Z","v":6294236,"vw":143.141347},{"c":145.4,"h":145.9,"l":143.6912,"n":46227,"o":144.55,"t":"2026-10-02T04:00:00Z","v":2901836,"vw":145.179686},{"c":143.75,"h":145.65,"l":143.32,"n":50700,"o":145.6,"t":"2026-10-05T04:00:00Z","v":3862817,"vw":143.814196},{"c":143.73,"h":144.84,"l":142.76,"n":41869,"o":144.11,"t":"2026-10-06T04:00:00Z","v":2353551,"vw":143.836959},{"c":142.72,"h":142.85,"l":140.755,"n":40064,"o":142.34,"t":"2026-10-07T04:00:00Z","v":2065727,"vw":142.287619},{"c":143.61,"h":144.035,"l":141.33,"n":55810,"o":142.17,"t":"2026-10-08T04:00:00Z","v":3450607,"vw":142.967843},{"c":142.71,"h":144.1999,"l":142.4,"n":40288,"o":143.64,"t":"2026-10-09T04:00:00Z","v":2885214,"vw":142.973269},{"c":142.85,"h":144.42,"l":142.71,"n":34358,"o":142.93,"t":"2026-10-12T04:00:00Z","v":1912400,"vw":143.058815},{"c":141.03,"h":143.91,"l":140.24,"n":49030,"o":143.38,"t":"2026-10-13T04:00:00Z","v":4543492,"vw":141.211762},{"c":137.64,"h":139.12,"l":135.27,"n":114072,"o":138.92,"t":"2026-10-14T04:00:00Z","v":7568363,"vw":136.797894},{"c":142.09,"h":142.63,"l":135.13,"n":109450,"o":139.81,"t":"2026-10-15T04:00:00Z","v":6990390,"vw":140.805065},{"c":143.3,"h":145.95,"l":141.89,"n":63463,"o":143.24,"t":"2026-10-16T04:00:00Z","v":6082408,"vw":143.260971},{"c":142.44,"h":144,"l":142.1,"n":55449,"o":143,"t":"2026-10-19T04:00:00Z","v":4025903,"vw":142.776399},{"c":144.25,"h":145.315,"l":142.05,"n":51300,"o":142.05,"t":"2026-10-20T04:00:00Z","v":4591255,"vw":144.189402},{"c":145.85,"h":146.855,"l":144.91,"n":51654,"o":145.77,"t":"2026-10-21T04:00:00Z","v":3044635,"vw":146.027138},{"c":145.32,"h":146.23,"l":143.02,"n":49018,"o":144.47,"t":"2026-10-22T04:00:00Z","v":2813636,"vw":144.833168}],"volatilityBars":[{"c":153.68,"h":153.68,"l":153.68,"n":1,"o":153.68,"t":"2026-09-22T12:45:00Z","v":4949,"vw":153.68},{"c":152.335,"h":153.29,"l":152.22,"n":1983,"o":153.12,"t":"2026-09-22T13:30:00Z","v":140912,"vw":152.87512},{"c":151.69,"h":152.45,"l":151.1,"n":2143,"o":152.44,"t":"2026-09-22T13:45:00Z","v":102147,"vw":151.723354},{"c":150.385,"h":152.1359,"l":150.25,"n":3968,"o":151.69,"t":"2026-09-22T14:00:00Z","v":186732,"vw":151.131996},{"c":149.475,"h":150.53,"l":149.475,"n":3629,"o":150.51,"t":"2026-09-22T14:15:00Z","v":183242,"vw":150.000617},{"c":149.5451,"h":149.695,"l":148.88,"n":2678,"o":149.52,"t":"2026-09-22T14:30:00Z","v":116891,"vw":149.343725},{"c":149.7,"h":149.85,"l":149.28,"n":2870,"o":149.56,"t":"2026-09-22T14:45:00Z","v":171745,"vw":149.490934},{"c":149.33,"h":150.175,"l":149.3,"n":3041,"o":149.7799,"t":"2026-09-22T15:00:00Z","v":217883,"vw":149.721871},{"c":149.09,"h":149.563,"l":149.035,"n":2160,"o":149.315,"t":"2026-09-22T15:15:00Z","v":66989,"vw":149.333525},{"c":149.33,"h":149.61,"l":149.07,"n":2129,"o":149.07,"t":"2026-09-22T15:30:00Z","v":92952,"vw":149.308567},{"c":150.33,"h":150.85,"l":149.31,"n":4010,"o":149.32,"t":"2026-09-22T15:45:00Z","v":228320,"vw":150.005925},{"c":151.35,"h":151.355,"l":150.335,"n":3318,"o":150.335,"t":"2026-09-22T16:00:00Z","v":146573,"vw":150.85605},{"c":151.87,"h":151.97,"l":151.22,"n":2992,"o":151.31,"t":"2026-09-22T16:15:00Z","v":168209,"vw":151.657484},{"c":151.75,"h":152.17,"l":151.67,"n":2030,"o":151.865,"t":"2026-09-22T16:30:00Z","v":73259,"vw":151.891318},{"c":151.38,"h":151.75,"l":151.31,"n":2124,"o":151.75,"t":"2026-09-22T16:45:00Z","v":90586,"vw":151.543034},{"c":151.55,"h":151.605,"l":151.18,"n":1938,"o":151.38,"t":"2026-09-22T17:00:00Z","v":81188,"vw":151.379135},{"c":151.2093,"h":151.52,"l":151.13,"n":2305,"o":151.515,"t":"2026-09-22T17:15:00Z","v":105775,"vw":151.29409},{"c":151.27,"h":151.38,"l":151.165,"n":3862,"o":151.21,"t":"2026-09-22T17:30:00Z","v":288793,"vw":151.263044},{"c":151.36,"h":151.63,"l":151.12,"n":5096,"o":151.26,"t":"2026-09-22T17:45:00Z","v":700448,"vw":151.223758},{"c":151.23,"h":151.43,"l":151.1,"n":2789,"o":151.39,"t":"2026-09-22T18:00:00Z","v":176532,"vw":151.307624},{"c":151.59,"h":151.6098,"l":151.21,"n":2811,"o":151.21,"t":"2026-09-22T18:15:00Z","v":168104,"vw":151.419505},{"c":151.71,"h":151.8,"l":151.49,"n":3051,"o":151.67,"t":"2026-09-22T18:30:00Z","v":184943,"vw":151.666826},{"c":151.04,"h":151.8795,"l":151.02,"n":2691,"o":151.71,"t":"2026-09-22T18:45:00Z","v":158655,"vw":151.572563},{"c":150.8,"h":151.18,"l":150.79,"n":2874,"o":151.06,"t":"2026-09-22T19:00:00Z","v":141813,"vw":150.984444},{"c":150.51,"h":151.09,"l":150.47,"n":3383,"o":150.795,"t":"2026-09-22T19:15:00Z","v":161737,"vw":150.834968},{"c":150.51,"h":150.82,"l":150.34,"n":4128,"o":150.53,"t":"2026-09-22T19:30:00Z","v":223967,"vw":150.563668},{"c":150.18,"h":150.58,"l":149.92,"n":9168,"o":150.51,"t":"2026-09-22T19:45:00Z","v":529114,"vw":150.153656},{"c":149.8,"h":150.17,"l":149.8,"n":121,"o":150.17,"t":"2026-09-22T20:00:00Z","v":1076285,"vw":150.169033},{"c":150.17,"h":150.17,"l":150.17,"n":2,"o":150.17,"t":"2026-09-22T20:30:00Z","v":3875,"vw":150.17},{"c":150.75,"h":150.81,"l":150.75,"n":8,"o":150.81,"t":"2026-09-22T21:00:00Z","v":305,"vw":150.779338},{"c":151.25,"h":151.25,"l":150.25,"n":4,"o":150.25,"t":"2026-09-22T21:30:00Z","v":325,"vw":150.583333},{"c":150.9787,"h":151.2169,"l":150.9787,"n":4,"o":151.2169,"t":"2026-09-22T21:45:00Z","v":513,"vw":151.029341},{"c":150.56,"h":150.56,"l":150.56,"n":4,"o":150.56,"t":"2026-09-22T22:00:00Z","v":202,"vw":150.56},{"c":150.56,"h":150.56,"l":150.56,"n":3,"o":150.56,"t":"2026-09-22T22:15:00Z","v":115,"vw":150.56},{"c":150.6085,"h":150.6085,"l":150.6085,"n":5,"o":150.6085,"t":"2026-09-22T22:30:00Z","v":325,"vw":150.6085},{"c":151.0831,"h":151.0831,"l":151.0831,"n":1,"o":151.0831,"t":"2026-09-22T22:45:00Z","v":100,"vw":151.0831},{"c":150.65,"h":150.65,"l":150.65,"n":5,"o":150.65,"t":"2026-09-23T11:00:00Z","v":104,"vw":150.65},{"c":150.5,"h":150.5,"l":150.5,"n":8,"o":150.5,"t":"2026-09-23T11:45:00Z","v":361,"vw":150.5},{"c":150.92,"h":150.92,"l":150.92,"n":1,"o":150.92,"t":"2026-09-23T12:15:00Z","v":100,"vw":150.92},{"c":150,"h":150.16,"l":150,"n":48,"o":150.16,"t":"2026-09-23T12:45:00Z","v":1229,"vw":150.067336},{"c":149.9,"h":149.9,"l":149.9,"n":2,"o":149.9,"t":"2026-09-23T13:15:00Z","v":200,"vw":149.9},{"c":150.2,"h":150.79,"l":149.46,"n":2481,"o":149.51,"t":"2026-09-23T13:30:00Z","v":175957,"vw":150.024013},{"c":150.95,"h":151,"l":150.06,"n":2741,"o":150.19,"t":"2026-09-23T13:45:00Z","v":145940,"vw":150.419089},{"c":151.88,"h":151.935,"l":150.81,"n":2828,"o":150.961,"t":"2026-09-23T14:00:00Z","v":171726,"vw":151.315363},{"c":151.74,"h":152.28,"l":151.59,"n":3656,"o":151.855,"t":"2026-09-23T14:15:00Z","v":183212,"vw":151.866546},{"c":151.43,"h":151.85,"l":151.34,"n":2959,"o":151.83,"t":"2026-09-23T14:30:00Z","v":138839,"vw":151.594115},{"c":150.96,"h":151.465,"l":150.89,"n":2141,"o":151.43,"t":"2026-09-23T14:45:00Z","v":81809,"vw":151.224288},{"c":151,"h":151.22,"l":150.64,"n":2128,"o":150.98,"t":"2026-09-23T15:00:00Z","v":177696,"vw":151.041059},{"c":150.19,"h":151.09,"l":150.14,"n":2009,"o":151.005,"t":"2026-09-23T15:15:00Z","v":93504,"vw":150.708416},{"c":150.28,"h":150.47,"l":150.2,"n":1962,"o":150.22,"t":"2026-09-23T15:30:00Z","v":87816,"vw":150.311605},{"c":150.08,"h":150.3,"l":149.96,"n":1449,"o":150.265,"t":"2026-09-23T15:45:00Z","v":67113,"vw":150.152509},{"c":150.165,"h":150.18,"l":149.97,"n":1242,"o":150.06,"t":"2026-09-23T16:00:00Z","v":51100,"vw":150.097217},{"c":150.235,"h":150.24,"l":150.04,"n":1576,"o":150.165,"t":"2026-09-23T16:15:00Z","v":81153,"vw":150.167553},{"c":150.06,"h":150.25,"l":149.81,"n":1346,"o":150.25,"t":"2026-09-23T16:30:00Z","v":59715,"vw":149.950729},{"c":150.04,"h":150.07,"l":149.85,"n":1349,"o":150.03,"t":"2026-09-23T16:45:00Z","v":47126,"vw":149.969458},{"c":149.95,"h":150.08,"l":149.8,"n":1158,"o":150.04,"t":"2026-09-23T17:00:00Z","v":42833,"vw":149.907402},{"c":150.31,"h":150.34,"l":150,"n":1715,"o":150,"t":"2026-09-23T17:15:00Z","v":73758,"vw":150.198131},{"c":150.54,"h":150.56,"l":150.225,"n":1932,"o":150.305,"t":"2026-09-23T17:30:00Z","v":96046,"vw":150.387161},{"c":150.42,"h":150.6,"l":150.315,"n":1722,"o":150.525,"t":"2026-09-23T17:45:00Z","v":83748,"vw":150.500853},{"c":150.47,"h":150.66,"l":150.42,"n":1756,"o":150.42,"t":"2026-09-23T18:00:00Z","v":83246,"vw":150.53584},{"c":150.21,"h":150.51,"l":150.17,"n":1327,"o":150.46,"t":"2026-09-23T18:15:00Z","v":58099,"vw":150.354547},{"c":150.26,"h":150.325,"l":150.15,"n":1515,"o":150.215,"t":"2026-09-23T18:30:00Z","v":58242,"vw":150.226826},{"c":150.39,"h":150.4,"l":150.145,"n":1789,"o":150.26,"t":"2026-09-23T18:45:00Z","v":69374,"vw":150.261722},{"c":150.45,"h":150.53,"l":150.27,"n":1736,"o":150.4025,"t":"2026-09-23T19:00:00Z","v":80210,"vw":150.397486},{"c":150.12,"h":150.445,"l":150.075,"n":2085,"o":150.44,"t":"2026-09-23T19:15:00Z","v":95377,"vw":150.275889},{"c":149.735,"h":150.14,"l":149.725,"n":2643,"o":150.135,"t":"2026-09-23T19:30:00Z","v":110882,"vw":149.950501},{"c":149.535,"h":149.765,"l":149.21,"n":9697,"o":149.72,"t":"2026-09-23T19:45:00Z","v":490256,"vw":149.451676},{"c":149.51,"h":149.51,"l":149.51,"n":103,"o":149.51,"t":"2026-09-23T20:00:00Z","v":795192,"vw":149.51},{"c":149.51,"h":149.51,"l":149.51,"n":1,"o":149.51,"t":"2026-09-23T20:15:00Z","v":15288,"vw":149.51},{"c":149.51,"h":149.51,"l":149.51,"n":2,"o":149.51,"t":"2026-09-23T20:30:00Z","v":16792,"vw":149.51},{"c":149.51,"h":149.75,"l":149.51,"n":16,"o":149.75,"t":"2026-09-24T11:00:00Z","v":760,"vw":149.554878},{"c":149.7275,"h":149.7275,"l":149.7275,"n":1,"o":149.7275,"t":"2026-09-24T11:15:00Z","v":200,"vw":149.7275},{"c":150.5041,"h":150.5041,"l":150.5041,"n":1,"o":150.5041,"t":"2026-09-24T12:15:00Z","v":100,"vw":150.5041},{"c":149.4,"h":149.4,"l":149.1,"n":10,"o":149.4,"t":"2026-09-24T13:15:00Z","v":636,"vw":149.2},{"c":149.09,"h":150.37,"l":149.01,"n":1283,"o":149.54,"t":"2026-09-24T13:30:00Z","v":90612,"vw":149.526363},{"c":149.54,"h":149.75,"l":148.923,"n":1439,"o":149.01,"t":"2026-09-24T13:45:00Z","v":66273,"vw":149.471494},{"c":149.94,"h":150.43,"l":149.38,"n":1904,"o":149.63,"t":"2026-09-24T14:00:00Z","v":86438,"vw":149.931222},{"c":149.63,"h":150.0934,"l":149.4952,"n":1210,"o":149.89,"t":"2026-09-24T14:15:00Z","v":57624,"vw":149.849077},{"c":149.39,"h":150.09,"l":149.39,"n":1269,"o":149.67,"t":"2026-09-24T14:30:00Z","v":50953,"vw":149.765517},{"c":149.32,"h":149.595,"l":149.1801,"n":1245,"o":149.385,"t":"2026-09-24T14:45:00Z","v":52913,"vw":149.389433},{"c":148.9599,"h":149.275,"l":148.91,"n":1438,"o":149.27,"t":"2026-09-24T15:00:00Z","v":71292,"vw":149.108739},{"c":149.21,"h":149.27,"l":148.915,"n":1258,"o":148.915,"t":"2026-09-24T15:15:00Z","v":48087,"vw":149.024298},{"c":149.24,"h":149.275,"l":148.91,"n":1273,"o":149.18,"t":"2026-09-24T15:30:00Z","v":57218,"vw":149.111686},{"c":149.34,"h":149.415,"l":149.01,"n":1321,"o":149.245,"t":"2026-09-24T15:45:00Z","v":53246,"vw":149.25173},{"c":149.63,"h":149.63,"l":149.25,"n":1117,"o":149.3638,"t":"2026-09-24T16:00:00Z","v":40915,"vw":149.439874},{"c":149.88,"h":150.29,"l":149.57,"n":1820,"o":149.6075,"t":"2026-09-24T16:15:00Z","v":78951,"vw":149.93471},{"c":150.16,"h":150.32,"l":149.78,"n":1780,"o":149.86,"t":"2026-09-24T16:30:00Z","v":76863,"vw":150.057642},{"c":149.815,"h":150.405,"l":149.81,"n":1282,"o":150.13,"t":"2026-09-24T16:45:00Z","v":42975,"vw":150.156787},{"c":149.68,"h":149.91,"l":149.2026,"n":1352,"o":149.76,"t":"2026-09-24T17:00:00Z","v":56554,"vw":149.586516},{"c":149.55,"h":149.7,"l":149.47,"n":1074,"o":149.62,"t":"2026-09-24T17:15:00Z","v":48468,"vw":149.590954},{"c":149.665,"h":149.74,"l":149.57,"n":1265,"o":149.61,"t":"2026-09-24T17:30:00Z","v":38693,"vw":149.653007},{"c":149.96,"h":149.96,"l":149.63,"n":1101,"o":149.67,"t":"2026-09-24T17:45:00Z","v":37059,"vw":149.78464},{"c":150.08,"h":150.12,"l":149.795,"n":1407,"o":149.96,"t":"2026-09-24T18:00:00Z","v":82933,"vw":149.979429},{"c":149.945,"h":150.1128,"l":149.85,"n":1097,"o":150.08,"t":"2026-09-24T18:15:00Z","v":60919,"vw":149.956537},{"c":149.715,"h":149.99,"l":149.43,"n":1553,"o":149.97,"t":"2026-09-24T18:30:00Z","v":72615,"vw":149.758096},{"c":149.84,"h":149.9,"l":149.67,"n":1330,"o":149.72,"t":"2026-09-24T18:45:00Z","v":56621,"vw":149.784498},{"c":149.735,"h":149.96,"l":149.6906,"n":1521,"o":149.81,"t":"2026-09-24T19:00:00Z","v":59371,"vw":149.815263},{"c":149.55,"h":149.9,"l":149.55,"n":2056,"o":149.744,"t":"2026-09-24T19:15:00Z","v":76903,"vw":149.771622},{"c":150.17,"h":150.19,"l":149.552,"n":2929,"o":149.552,"t":"2026-09-24T19:30:00Z","v":173144,"vw":149.865777},{"c":150.18,"h":150.42,"l":150.01,"n":9975,"o":150.16,"t":"2026-09-24T19:45:00Z","v":649808,"vw":150.16148},{"c":150.19,"h":150.19,"l":150.18,"n":110,"o":150.18,"t":"2026-09-24T20:00:00Z","v":1220860,"vw":150.189951},{"c":150.19,"h":150.19,"l":150.19,"n":1,"o":150.19,"t":"2026-09-24T20:30:00Z","v":4675,"vw":150.19},{"c":150.03,"h":150.03,"l":150.03,"n":5,"o":150.03,"t":"2026-09-25T11:00:00Z","v":221,"vw":150.03},{"c":150.5084,"h":150.5084,"l":150.5084,"n":2,"o":150.5084,"t":"2026-09-25T11:15:00Z","v":202,"vw":150.5084},{"c":150.8,"h":151,"l":150.8,"n":3,"o":151,"t":"2026-09-25T11:45:00Z","v":201,"vw":150.9},{"c":150.8,"h":150.8,"l":150.8,"n":1,"o":150.8,"t":"2026-09-25T12:00:00Z","v":200,"vw":150.8},{"c":150.82,"h":150.82,"l":150.82,"n":1,"o":150.82,"t":"2026-09-25T12:45:00Z","v":100,"vw":150.82},{"c":150.85,"h":150.92,"l":150.81,"n":16,"o":150.92,"t":"2026-09-25T13:00:00Z","v":847,"vw":150.857519},{"c":150.21,"h":150.8,"l":150.21,"n":12,"o":150.8,"t":"2026-09-25T13:15:00Z","v":854,"vw":150.7056},{"c":150.0272,"h":151.3499,"l":150.0272,"n":847,"o":150.45,"t":"2026-09-25T13:30:00Z","v":56711,"vw":150.584987},{"c":149.87,"h":150.2299,"l":149.77,"n":1285,"o":150,"t":"2026-09-25T13:45:00Z","v":51784,"vw":150.030563},{"c":149.67,"h":149.865,"l":149.21,"n":1529,"o":149.825,"t":"2026-09-25T14:00:00Z","v":43627,"vw":149.581959},{"c":149.71,"h":149.83,"l":149.51,"n":1535,"o":149.7075,"t":"2026-09-25T14:15:00Z","v":74340,"vw":149.653136},{"c":149.672,"h":149.785,"l":149.485,"n":1975,"o":149.68,"t":"2026-09-25T14:30:00Z","v":72636,"vw":149.665419},{"c":148.89,"h":149.74,"l":148.82,"n":1884,"o":149.66,"t":"2026-09-25T14:45:00Z","v":66475,"vw":149.168763},{"c":148.69,"h":149.095,"l":148.51,"n":1915,"o":148.92,"t":"2026-09-25T15:00:00Z","v":84711,"vw":148.845973},{"c":149.04,"h":149.13,"l":148.561,"n":2223,"o":148.69,"t":"2026-09-25T15:15:00Z","v":118817,"vw":148.825051},{"c":149.14,"h":149.29,"l":149,"n":2008,"o":149.0444,"t":"2026-09-25T15:30:00Z","v":104741,"vw":149.141291},{"c":149.35,"h":149.44,"l":149.01,"n":1893,"o":149.12,"t":"2026-09-25T15:45:00Z","v":94585,"vw":149.161981},{"c":149.57,"h":149.74,"l":149.28,"n":1797,"o":149.375,"t":"2026-09-25T16:00:00Z","v":61818,"vw":149.470195},{"c":149.49,"h":149.7389,"l":149.34,"n":2833,"o":149.5224,"t":"2026-09-25T16:15:00Z","v":182367,"vw":149.585423},{"c":149.485,"h":149.545,"l":149.28,"n":1952,"o":149.4832,"t":"2026-09-25T16:30:00Z","v":166114,"vw":149.409891},{"c":149.14,"h":149.5,"l":149.02,"n":2200,"o":149.485,"t":"2026-09-25T16:45:00Z","v":86562,"vw":149.173245},{"c":149.47,"h":149.53,"l":149.045,"n":1648,"o":149.12,"t":"2026-09-25T17:00:00Z","v":80637,"vw":149.377181},{"c":149.58,"h":149.63,"l":149.39,"n":1638,"o":149.495,"t":"2026-09-25T17:15:00Z","v":106592,"vw":149.521697},{"c":149.66,"h":149.69,"l":149.4,"n":2066,"o":149.6,"t":"2026-09-25T17:30:00Z","v":90423,"vw":149.541472},{"c":149.715,"h":149.73,"l":149.46,"n":2331,"o":149.65,"t":"2026-09-25T17:45:00Z","v":94292,"vw":149.616851},{"c":149.87,"h":149.88,"l":149.69,"n":2032,"o":149.715,"t":"2026-09-25T18:00:00Z","v":92667,"vw":149.767637},{"c":149.85,"h":149.93,"l":149.69,"n":2374,"o":149.86,"t":"2026-09-25T18:15:00Z","v":119447,"vw":149.793992},{"c":149.965,"h":149.965,"l":149.79,"n":1740,"o":149.8,"t":"2026-09-25T18:30:00Z","v":65085,"vw":149.880054},{"c":149.97,"h":150.02,"l":149.84,"n":1883,"o":149.96,"t":"2026-09-25T18:45:00Z","v":88492,"vw":149.906218},{"c":150.15,"h":150.1593,"l":149.83,"n":1962,"o":149.99,"t":"2026-09-25T19:00:00Z","v":80086,"vw":149.992816},{"c":149.805,"h":150.14,"l":149.73,"n":2195,"o":150.1,"t":"2026-09-25T19:15:00Z","v":96723,"vw":149.96616},{"c":150.08,"h":150.13,"l":149.74,"n":3054,"o":149.81,"t":"2026-09-25T19:30:00Z","v":156511,"vw":149.956545},{"c":150.12,"h":150.21,"l":149.92,"n":8342,"o":150.12,"t":"2026-09-25T19:45:00Z","v":517599,"vw":150.076824},{"c":150.15,"h":150.15,"l":150.12,"n":86,"o":150.12,"t":"2026-09-25T20:00:00Z","v":740911,"vw":150.149829},{"c":150.15,"h":150.15,"l":150.15,"n":1,"o":150.15,"t":"2026-09-25T20:30:00Z","v":4831,"vw":150.15},{"c":150,"h":150,"l":150,"n":4,"o":150,"t":"2026-09-28T08:45:00Z","v":130,"vw":150},{"c":150.12,"h":150.12,"l":150.12,"n":9,"o":150.12,"t":"2026-09-28T11:00:00Z","v":372,"vw":150.12},{"c":149.64,"h":149.87,"l":149.09,"n":1070,"o":149.57,"t":"2026-09-28T13:30:00Z","v":55111,"vw":149.568406},{"c":149.34,"h":149.8386,"l":149.15,"n":1290,"o":149.61,"t":"2026-09-28T13:45:00Z","v":55695,"vw":149.585221},{"c":149.31,"h":149.58,"l":149.185,"n":1058,"o":149.38,"t":"2026-09-28T14:00:00Z","v":30654,"vw":149.382243},{"c":149.295,"h":149.4667,"l":149.02,"n":1361,"o":149.305,"t":"2026-09-28T14:15:00Z","v":48491,"vw":149.20875},{"c":149.065,"h":149.295,"l":149.01,"n":1691,"o":149.295,"t":"2026-09-28T14:30:00Z","v":78685,"vw":149.136749},{"c":148.86,"h":149.025,"l":148.58,"n":1883,"o":149.01,"t":"2026-09-28T14:45:00Z","v":56766,"vw":148.740245},{"c":149,"h":149.36,"l":148.69,"n":2296,"o":148.865,"t":"2026-09-28T15:00:00Z","v":115232,"vw":149.014872},{"c":149.135,"h":149.34,"l":148.9902,"n":1563,"o":149.05,"t":"2026-09-28T15:15:00Z","v":53734,"vw":149.11951},{"c":149.5833,"h":149.59,"l":149.13,"n":1376,"o":149.155,"t":"2026-09-28T15:30:00Z","v":65099,"vw":149.261592},{"c":149.305,"h":149.59,"l":149.18,"n":1083,"o":149.59,"t":"2026-09-28T15:45:00Z","v":46465,"vw":149.305459},{"c":149.091,"h":149.36,"l":149.055,"n":1063,"o":149.3,"t":"2026-09-28T16:00:00Z","v":35912,"vw":149.212715},{"c":149.28,"h":149.43,"l":149.04,"n":1594,"o":149.1,"t":"2026-09-28T16:15:00Z","v":52480,"vw":149.2151},{"c":148.73,"h":149.2,"l":148.69,"n":1257,"o":149.2,"t":"2026-09-28T16:30:00Z","v":42200,"vw":148.853859},{"c":148.6,"h":148.81,"l":148.38,"n":1550,"o":148.77,"t":"2026-09-28T16:45:00Z","v":66278,"vw":148.605039},{"c":148.46,"h":148.91,"l":148.425,"n":1716,"o":148.57,"t":"2026-09-28T17:00:00Z","v":67978,"vw":148.590927},{"c":148.32,"h":148.5,"l":148.26,"n":1241,"o":148.49,"t":"2026-09-28T17:15:00Z","v":43347,"vw":148.364848},{"c":148.52,"h":148.57,"l":148.22,"n":1676,"o":148.32,"t":"2026-09-28T17:30:00Z","v":66830,"vw":148.416215},{"c":148.4,"h":148.51,"l":148.22,"n":1575,"o":148.51,"t":"2026-09-28T17:45:00Z","v":71605,"vw":148.316883},{"c":148.54,"h":148.57,"l":148.305,"n":1432,"o":148.44,"t":"2026-09-28T18:00:00Z","v":66926,"vw":148.4422},{"c":148.57,"h":148.6,"l":148.32,"n":1285,"o":148.55,"t":"2026-09-28T18:15:00Z","v":51338,"vw":148.479793},{"c":148.46,"h":148.75,"l":148.43,"n":1977,"o":148.57,"t":"2026-09-28T18:30:00Z","v":94251,"vw":148.579968},{"c":148.22,"h":148.44,"l":148.17,"n":1792,"o":148.43,"t":"2026-09-28T18:45:00Z","v":69710,"vw":148.295904},{"c":148,"h":148.25,"l":147.93,"n":2071,"o":148.21,"t":"2026-09-28T19:00:00Z","v":91125,"vw":148.128706},{"c":147.86,"h":148,"l":147.8,"n":2363,"o":148,"t":"2026-09-28T19:15:00Z","v":108412,"vw":147.878951},{"c":148.305,"h":148.325,"l":147.8602,"n":2617,"o":147.8602,"t":"2026-09-28T19:30:00Z","v":125796,"vw":148.131286},{"c":148.45,"h":148.53,"l":148.07,"n":7090,"o":148.305,"t":"2026-09-28T19:45:00Z","v":413135,"vw":148.326294},{"c":148.44,"h":148.44,"l":148.43,"n":99,"o":148.43,"t":"2026-09-28T20:00:00Z","v":836754,"vw":148.439999},{"c":148.44,"h":148.44,"l":148.44,"n":1,"o":148.44,"t":"2026-09-28T20:30:00Z","v":1100,"vw":148.44},{"c":148.43,"h":148.45,"l":148.43,"n":17,"o":148.45,"t":"2026-09-29T13:15:00Z","v":732,"vw":148.445},{"c":148.365,"h":148.79,"l":147.7401,"n":1344,"o":148.65,"t":"2026-09-29T13:30:00Z","v":78023,"vw":148.317077},{"c":147.84,"h":148.35,"l":147.83,"n":1197,"o":148.2,"t":"2026-09-29T13:45:00Z","v":46813,"vw":148.060352},{"c":148.01,"h":148.23,"l":147.53,"n":1360,"o":147.88,"t":"2026-09-29T14:00:00Z","v":58678,"vw":147.966333},{"c":147.94,"h":148.175,"l":147.85,"n":1490,"o":147.97,"t":"2026-09-29T14:15:00Z","v":67062,"vw":148.028014},{"c":147.665,"h":148.055,"l":147.52,"n":1412,"o":147.97,"t":"2026-09-29T14:30:00Z","v":55649,"vw":147.686959},{"c":147.3,"h":147.68,"l":147.22,"n":1652,"o":147.66,"t":"2026-09-29T14:45:00Z","v":65969,"vw":147.465564},{"c":146.75,"h":147.36,"l":146.75,"n":2424,"o":147.26,"t":"2026-09-29T15:00:00Z","v":134477,"vw":147.1713},{"c":147.075,"h":147.23,"l":146.73,"n":2561,"o":146.755,"t":"2026-09-29T15:15:00Z","v":129762,"vw":146.96076},{"c":147.19,"h":147.31,"l":147.04,"n":1775,"o":147.06,"t":"2026-09-29T15:30:00Z","v":98578,"vw":147.135547},{"c":146.53,"h":147.18,"l":146.51,"n":2093,"o":147.17,"t":"2026-09-29T15:45:00Z","v":96489,"vw":146.800826},{"c":146.76,"h":146.87,"l":146.28,"n":2653,"o":146.53,"t":"2026-09-29T16:00:00Z","v":169467,"vw":146.570479},{"c":146.76,"h":146.86,"l":146.555,"n":2143,"o":146.75,"t":"2026-09-29T16:15:00Z","v":121475,"vw":146.686151},{"c":147.11,"h":147.15,"l":146.77,"n":1801,"o":146.77,"t":"2026-09-29T16:30:00Z","v":92575,"vw":146.903075},{"c":147.245,"h":147.27,"l":147.065,"n":1649,"o":147.13,"t":"2026-09-29T16:45:00Z","v":74137,"vw":147.182579},{"c":147.355,"h":147.385,"l":147.11,"n":1723,"o":147.255,"t":"2026-09-29T17:00:00Z","v":87600,"vw":147.189728},{"c":147.43,"h":147.45,"l":147.25,"n":1834,"o":147.355,"t":"2026-09-29T17:15:00Z","v":78442,"vw":147.317805},{"c":147.63,"h":147.64,"l":147.34,"n":1802,"o":147.4,"t":"2026-09-29T17:30:00Z","v":90880,"vw":147.520717},{"c":147.43,"h":147.635,"l":147.35,"n":2078,"o":147.635,"t":"2026-09-29T17:45:00Z","v":109949,"vw":147.464538},{"c":147.5,"h":147.5,"l":147.255,"n":2225,"o":147.425,"t":"2026-09-29T18:00:00Z","v":142114,"vw":147.356384},{"c":147.6,"h":147.62,"l":147.39,"n":1766,"o":147.48,"t":"2026-09-29T18:15:00Z","v":100267,"vw":147.46551},{"c":147.64,"h":147.74,"l":147.44,"n":2077,"o":147.5856,"t":"2026-09-29T18:30:00Z","v":119410,"vw":147.610157},{"c":147.29,"h":147.66,"l":147.2207,"n":2373,"o":147.635,"t":"2026-09-29T18:45:00Z","v":117925,"vw":147.427669},{"c":147.28,"h":147.51,"l":147.26,"n":2613,"o":147.3,"t":"2026-09-29T19:00:00Z","v":152265,"vw":147.389757},{"c":147.14,"h":147.3,"l":146.94,"n":3639,"o":147.3,"t":"2026-09-29T19:15:00Z","v":173257,"vw":147.084581},{"c":147.2,"h":147.32,"l":147.04,"n":3477,"o":147.13,"t":"2026-09-29T19:30:00Z","v":192310,"vw":147.167547},{"c":146.93,"h":147.22,"l":146.64,"n":9842,"o":147.22,"t":"2026-09-29T19:45:00Z","v":596895,"vw":146.924112},{"c":146.98,"h":146.98,"l":146.98,"n":95,"o":146.98,"t":"2026-09-29T20:00:00Z","v":872163,"vw":146.98},{"c":146.98,"h":146.98,"l":146.98,"n":2,"o":146.98,"t":"2026-09-29T20:30:00Z","v":158,"vw":146.98},{"c":147.15,"h":147.15,"l":147.15,"n":1,"o":147.15,"t":"2026-09-30T09:00:00Z","v":177,"vw":147.15},{"c":147.71,"h":147.84,"l":147.71,"n":10,"o":147.84,"t":"2026-09-30T10:15:00Z","v":511,"vw":147.775},{"c":147.99,"h":148,"l":147.71,"n":33,"o":147.76,"t":"2026-09-30T10:45:00Z","v":1495,"vw":147.853786},{"c":147.6,"h":147.6,"l":147.6,"n":20,"o":147.6,"t":"2026-09-30T11:00:00Z","v":885,"vw":147.6},{"c":147.5,"h":147.5,"l":147.5,"n":12,"o":147.5,"t":"2026-09-30T12:30:00Z","v":9991,"vw":147.5},{"c":147.81,"h":147.81,"l":147.81,"n":5,"o":147.81,"t":"2026-09-30T12:45:00Z","v":256,"vw":147.81},{"c":147,"h":147,"l":147,"n":1,"o":147,"t":"2026-09-30T13:15:00Z","v":100,"vw":147},{"c":146.64,"h":147.41,"l":146.46,"n":2302,"o":146.86,"t":"2026-09-30T13:30:00Z","v":157513,"vw":146.897866},{"c":146.95,"h":147.4809,"l":146.5,"n":3031,"o":146.67,"t":"2026-09-30T13:45:00Z","v":129590,"vw":147.042837},{"c":146.915,"h":147.1,"l":146.25,"n":2814,"o":146.95,"t":"2026-09-30T14:00:00Z","v":113732,"vw":146.688442},{"c":146.945,"h":147.25,"l":146.75,"n":2546,"o":146.88,"t":"2026-09-30T14:15:00Z","v":109435,"vw":147.022366},{"c":147.055,"h":147.1796,"l":146.8,"n":2277,"o":146.945,"t":"2026-09-30T14:30:00Z","v":81304,"vw":147.003012},{"c":147.01,"h":147.13,"l":146.922,"n":1742,"o":147.05,"t":"2026-09-30T14:45:00Z","v":61237,"vw":147.022648},{"c":146.815,"h":147.125,"l":146.75,"n":1706,"o":147.005,"t":"2026-09-30T15:00:00Z","v":57465,"vw":147.005362},{"c":146.93,"h":147.04,"l":146.72,"n":1430,"o":146.815,"t":"2026-09-30T15:15:00Z","v":46218,"vw":146.8706},{"c":146.32,"h":146.905,"l":146.315,"n":2345,"o":146.89,"t":"2026-09-30T15:30:00Z","v":109608,"vw":146.585298},{"c":146.27,"h":146.47,"l":146.17,"n":1938,"o":146.34,"t":"2026-09-30T15:45:00Z","v":84331,"vw":146.345317},{"c":146.32,"h":146.62,"l":146.26,"n":1523,"o":146.27,"t":"2026-09-30T16:00:00Z","v":74426,"vw":146.452314},{"c":146.1301,"h":146.495,"l":146.1301,"n":1741,"o":146.345,"t":"2026-09-30T16:15:00Z","v":57479,"vw":146.334768},{"c":146.185,"h":146.3,"l":146.04,"n":1580,"o":146.12,"t":"2026-09-30T16:30:00Z","v":54624,"vw":146.149579},{"c":146.05,"h":146.185,"l":146.04,"n":1488,"o":146.185,"t":"2026-09-30T16:45:00Z","v":54005,"vw":146.1117},{"c":145.7,"h":146.0895,"l":145.68,"n":1816,"o":146.08,"t":"2026-09-30T17:00:00Z","v":55748,"vw":145.93032},{"c":145.37,"h":145.7,"l":145.23,"n":2443,"o":145.7,"t":"2026-09-30T17:15:00Z","v":113561,"vw":145.467784},{"c":145.195,"h":145.42,"l":145.15,"n":1963,"o":145.385,"t":"2026-09-30T17:30:00Z","v":73939,"vw":145.262664},{"c":145.35,"h":145.43,"l":145.06,"n":1611,"o":145.17,"t":"2026-09-30T17:45:00Z","v":48713,"vw":145.290079},{"c":145.07,"h":145.35,"l":145.07,"n":2025,"o":145.35,"t":"2026-09-30T18:00:00Z","v":70702,"vw":145.212507},{"c":145.075,"h":145.18,"l":144.9,"n":2261,"o":145.05,"t":"2026-09-30T18:15:00Z","v":83597,"vw":145.028847},{"c":145.15,"h":145.34,"l":145.04,"n":1882,"o":145.09,"t":"2026-09-30T18:30:00Z","v":76453,"vw":145.17411},{"c":145,"h":145.16,"l":144.82,"n":1941,"o":145.12,"t":"2026-09-30T18:45:00Z","v":64389,"vw":144.962002},{"c":145,"h":145.0533,"l":144.83,"n":2053,"o":145.015,"t":"2026-09-30T19:00:00Z","v":86158,"vw":144.966673},{"c":145.18,"h":145.18,"l":144.82,"n":2803,"o":145.02,"t":"2026-09-30T19:15:00Z","v":126871,"vw":144.976357},{"c":145.1,"h":145.21,"l":144.93,"n":3374,"o":145.165,"t":"2026-09-30T19:30:00Z","v":123368,"vw":145.091228},{"c":144.66,"h":145.19,"l":144.63,"n":9934,"o":145.1,"t":"2026-09-30T19:45:00Z","v":516130,"vw":144.866135},{"c":144.63,"h":144.63,"l":144.63,"n":141,"o":144.63,"t":"2026-09-30T20:00:00Z","v":1549822,"vw":144.63},{"c":144.63,"h":144.63,"l":144.63,"n":2,"o":144.63,"t":"2026-09-30T20:30:00Z","v":1379,"vw":144.63},{"c":145.2,"h":145.2,"l":145.2,"n":1,"o":145.2,"t":"2026-09-30T20:45:00Z","v":150,"vw":145.2},{"c":145.2,"h":146.0551,"l":145.2,"n":6,"o":146.0551,"t":"2026-09-30T22:15:00Z","v":245,"vw":145.619167},{"c":145.92,"h":145.92,"l":145.92,"n":1,"o":145.92,"t":"2026-09-30T22:45:00Z","v":103,"vw":145.92},{"c":145.7416,"h":145.7416,"l":145.7416,"n":1,"o":145.7416,"t":"2026-10-01T11:00:00Z","v":300,"vw":145.7416},{"c":144,"h":144,"l":144,"n":14,"o":144,"t":"2026-10-01T11:15:00Z","v":471,"vw":144},{"c":144,"h":144,"l":144,"n":10,"o":144,"t":"2026-10-01T12:45:00Z","v":212,"vw":144},{"c":143.35,"h":144.35,"l":143.23,"n":1830,"o":143.66,"t":"2026-10-01T13:30:00Z","v":123503,"vw":143.839845},{"c":142.49,"h":143.89,"l":142.44,"n":2335,"o":143.36,"t":"2026-10-01T13:45:00Z","v":84866,"vw":143.236498},{"c":141.64,"h":142.58,"l":141.03,"n":4225,"o":142.49,"t":"2026-10-01T14:00:00Z","v":286721,"vw":141.467694},{"c":141.945,"h":142.15,"l":141.38,"n":2500,"o":141.65,"t":"2026-10-01T14:15:00Z","v":140259,"vw":141.788378},{"c":142.185,"h":142.3,"l":141.861,"n":2759,"o":142,"t":"2026-10-01T14:30:00Z","v":175101,"vw":142.087119},{"c":141.84,"h":142.43,"l":141.835,"n":1993,"o":142.22,"t":"2026-10-01T14:45:00Z","v":78891,"vw":142.170213},{"c":141.26,"h":141.935,"l":140.91,"n":2408,"o":141.92,"t":"2026-10-01T15:00:00Z","v":111888,"vw":141.249536},{"c":141.71,"h":141.815,"l":141.04,"n":2285,"o":141.265,"t":"2026-10-01T15:15:00Z","v":137432,"vw":141.486168},{"c":142.17,"h":142.4,"l":141.635,"n":2466,"o":141.71,"t":"2026-10-01T15:30:00Z","v":144568,"vw":141.945183},{"c":142.72,"h":142.725,"l":142.13,"n":2063,"o":142.1351,"t":"2026-10-01T15:45:00Z","v":90482,"vw":142.408532},{"c":142.82,"h":142.965,"l":142.73,"n":2483,"o":142.77,"t":"2026-10-01T16:00:00Z","v":134032,"vw":142.847009},{"c":143.185,"h":143.19,"l":142.64,"n":2195,"o":142.81,"t":"2026-10-01T16:15:00Z","v":126418,"vw":142.953862},{"c":143.365,"h":143.4,"l":143.009,"n":2188,"o":143.17,"t":"2026-10-01T16:30:00Z","v":105075,"vw":143.20949},{"c":143.42,"h":143.515,"l":143.17,"n":2067,"o":143.38,"t":"2026-10-01T16:45:00Z","v":88475,"vw":143.346365},{"c":143.21,"h":143.55,"l":143.02,"n":2190,"o":143.42,"t":"2026-10-01T17:00:00Z","v":96410,"vw":143.292716},{"c":143.28,"h":143.475,"l":143.16,"n":2376,"o":143.2,"t":"2026-10-01T17:15:00Z","v":128876,"vw":143.319754},{"c":143.45,"h":143.71,"l":143.145,"n":2721,"o":143.29,"t":"2026-10-01T17:30:00Z","v":166477,"vw":143.393466},{"c":143.39,"h":143.58,"l":143.13,"n":2202,"o":143.48,"t":"2026-10-01T17:45:00Z","v":121425,"vw":143.380927},{"c":143.43,"h":143.48,"l":143.18,"n":2019,"o":143.36,"t":"2026-10-01T18:00:00Z","v":93306,"vw":143.350024},{"c":143.1,"h":143.45,"l":143.02,"n":2021,"o":143.425,"t":"2026-10-01T18:15:00Z","v":111980,"vw":143.212782},{"c":143.115,"h":143.37,"l":143.02,"n":2025,"o":143.085,"t":"2026-10-01T18:30:00Z","v":102141,"vw":143.176721},{"c":142.98,"h":143.24,"l":142.865,"n":2534,"o":143.115,"t":"2026-10-01T18:45:00Z","v":150261,"vw":143.027041},{"c":143.15,"h":143.25,"l":142.96,"n":2561,"o":142.97,"t":"2026-10-01T19:00:00Z","v":141684,"vw":143.091007},{"c":143.29,"h":143.38,"l":143.155,"n":2732,"o":143.18,"t":"2026-10-01T19:15:00Z","v":137583,"vw":143.278873},{"c":143.385,"h":143.54,"l":143.31,"n":3551,"o":143.32,"t":"2026-10-01T19:30:00Z","v":172464,"vw":143.45508},{"c":143.9,"h":143.94,"l":143.345,"n":10877,"o":143.37,"t":"2026-10-01T19:45:00Z","v":703419,"vw":143.712251},{"c":143.78,"h":143.92,"l":143.78,"n":118,"o":143.88,"t":"2026-10-01T20:00:00Z","v":1298895,"vw":143.919969},{"c":144.06,"h":144.06,"l":144.06,"n":1,"o":144.06,"t":"2026-10-01T20:15:00Z","v":250,"vw":144.06},{"c":143.92,"h":143.92,"l":143.88,"n":3,"o":143.88,"t":"2026-10-01T20:30:00Z","v":6820,"vw":143.9013},{"c":144.98,"h":144.98,"l":144.98,"n":2,"o":144.98,"t":"2026-10-01T22:00:00Z","v":135,"vw":144.98},{"c":144.226,"h":144.226,"l":144.12,"n":7,"o":144.12,"t":"2026-10-01T22:15:00Z","v":380,"vw":144.173},{"c":144.3,"h":144.3,"l":144.3,"n":1,"o":144.3,"t":"2026-10-01T22:30:00Z","v":200,"vw":144.3},{"c":144.8,"h":144.8,"l":144.8,"n":14,"o":144.8,"t":"2026-10-02T10:00:00Z","v":301,"vw":144.8},{"c":145.25,"h":145.25,"l":144.9,"n":9,"o":144.9,"t":"2026-10-02T10:15:00Z","v":507,"vw":145.05},{"c":145.06,"h":145.8,"l":145.06,"n":95,"o":145.5,"t":"2026-10-02T10:30:00Z","v":2897,"vw":145.42653},{"c":145.21,"h":145.21,"l":145.21,"n":5,"o":145.21,"t":"2026-10-02T11:00:00Z","v":223,"vw":145.21},{"c":145,"h":145,"l":144.99,"n":3,"o":144.99,"t":"2026-10-02T12:15:00Z","v":210,"vw":144.995},{"c":145.3,"h":145.3,"l":145.04,"n":6,"o":145.04,"t":"2026-10-02T12:30:00Z","v":359,"vw":145.18},{"c":145.35,"h":145.35,"l":145.35,"n":2,"o":145.35,"t":"2026-10-02T12:45:00Z","v":150,"vw":145.35},{"c":144.53,"h":145.05,"l":144,"n":1322,"o":144.55,"t":"2026-10-02T13:30:00Z","v":91362,"vw":144.478671},{"c":143.955,"h":144.725,"l":143.78,"n":1898,"o":144.55,"t":"2026-10-02T13:45:00Z","v":83427,"vw":144.353487},{"c":144.39,"h":144.59,"l":143.6912,"n":2140,"o":143.83,"t":"2026-10-02T14:00:00Z","v":97597,"vw":144.252644},{"c":144.82,"h":144.99,"l":144.25,"n":1851,"o":144.39,"t":"2026-10-02T14:15:00Z","v":81602,"vw":144.652108},{"c":145.055,"h":145.15,"l":144.615,"n":1722,"o":144.84,"t":"2026-10-02T14:30:00Z","v":67870,"vw":144.948463},{"c":144.925,"h":145.185,"l":144.712,"n":1526,"o":145.1,"t":"2026-10-02T14:45:00Z","v":68323,"vw":144.918857},{"c":144.045,"h":145.015,"l":143.8546,"n":1408,"o":144.9,"t":"2026-10-02T15:00:00Z","v":46888,"vw":144.478708},{"c":144.62,"h":144.63,"l":144.03,"n":1403,"o":144.08,"t":"2026-10-02T15:15:00Z","v":57023,"vw":144.327988},{"c":144.54,"h":144.77,"l":144.42,"n":1344,"o":144.62,"t":"2026-10-02T15:30:00Z","v":53432,"vw":144.606189},{"c":144.55,"h":144.64,"l":144.39,"n":1227,"o":144.505,"t":"2026-10-02T15:45:00Z","v":43314,"vw":144.532727},{"c":144.86,"h":144.91,"l":144.545,"n":1079,"o":144.545,"t":"2026-10-02T16:00:00Z","v":33768,"vw":144.733721},{"c":144.7,"h":144.935,"l":144.63,"n":1266,"o":144.92,"t":"2026-10-02T16:15:00Z","v":43284,"vw":144.754923},{"c":144.795,"h":144.8,"l":144.6372,"n":1053,"o":144.74,"t":"2026-10-02T16:30:00Z","v":31480,"vw":144.71635},{"c":144.895,"h":144.975,"l":144.66,"n":1139,"o":144.805,"t":"2026-10-02T16:45:00Z","v":40510,"vw":144.857733},{"c":144.985,"h":145.1,"l":144.88,"n":1109,"o":144.91,"t":"2026-10-02T17:00:00Z","v":40709,"vw":145.018554},{"c":144.845,"h":145.04,"l":144.7166,"n":1133,"o":144.97,"t":"2026-10-02T17:15:00Z","v":42559,"vw":144.89912},{"c":145.505,"h":145.9,"l":144.85,"n":2038,"o":144.85,"t":"2026-10-02T17:30:00Z","v":134421,"vw":145.315875},{"c":145.555,"h":145.585,"l":145.205,"n":1320,"o":145.55,"t":"2026-10-02T17:45:00Z","v":42106,"vw":145.446014},{"c":145.46,"h":145.6,"l":145.265,"n":1395,"o":145.52,"t":"2026-10-02T18:00:00Z","v":54804,"vw":145.451705},{"c":145.56,"h":145.56,"l":145.3,"n":1324,"o":145.42,"t":"2026-10-02T18:15:00Z","v":49745,"vw":145.391164},{"c":145.705,"h":145.714,"l":145.4275,"n":1347,"o":145.56,"t":"2026-10-02T18:30:00Z","v":46229,"vw":145.557316},{"c":145.5,"h":145.83,"l":145.435,"n":1513,"o":145.71,"t":"2026-10-02T18:45:00Z","v":59595,"vw":145.649998},{"c":145.4,"h":145.535,"l":145.38,"n":1535,"o":145.52,"t":"2026-10-02T19:00:00Z","v":56185,"vw":145.455541},{"c":145.66,"h":145.66,"l":145.37,"n":2036,"o":145.4,"t":"2026-10-02T19:15:00Z","v":70250,"vw":145.45367},{"c":145.39,"h":145.7,"l":145.2525,"n":2520,"o":145.7,"t":"2026-10-02T19:30:00Z","v":95216,"vw":145.438194},{"c":145.43,"h":145.66,"l":145.18,"n":8172,"o":145.4,"t":"2026-10-02T19:45:00Z","v":394703,"vw":145.46279},{"c":145.4,"h":145.4,"l":145.4,"n":96,"o":145.4,"t":"2026-10-02T20:00:00Z","v":851107,"vw":145.4},{"c":145.46,"h":145.46,"l":145.46,"n":2,"o":145.46,"t":"2026-10-02T20:45:00Z","v":101,"vw":145.46},{"c":145.66,"h":145.66,"l":145.66,"n":56,"o":145.66,"t":"2026-10-05T10:00:00Z","v":788,"vw":145.66},{"c":145.52,"h":145.6,"l":145.52,"n":9,"o":145.6,"t":"2026-10-05T11:00:00Z","v":394,"vw":145.557491},{"c":144.8663,"h":144.8663,"l":144.8663,"n":1,"o":144.8663,"t":"2026-10-05T12:45:00Z","v":164,"vw":144.8663},{"c":145.38,"h":145.38,"l":145.38,"n":1,"o":145.38,"t":"2026-10-05T13:00:00Z","v":275,"vw":145.38},{"c":143.81,"h":145.65,"l":143.68,"n":1426,"o":145.6,"t":"2026-10-05T13:30:00Z","v":91653,"vw":144.895592},{"c":143.76,"h":144.185,"l":143.48,"n":1732,"o":143.71,"t":"2026-10-05T13:45:00Z","v":71505,"vw":143.804993},{"c":144.23,"h":144.41,"l":143.66,"n":1943,"o":143.885,"t":"2026-10-05T14:00:00Z","v":82200,"vw":144.115616},{"c":144.42,"h":144.71,"l":144.05,"n":1707,"o":144.285,"t":"2026-10-05T14:15:00Z","v":71346,"vw":144.428213},{"c":143.7,"h":144.48,"l":143.655,"n":1819,"o":144.475,"t":"2026-10-05T14:30:00Z","v":77747,"vw":143.992286},{"c":143.43,"h":143.795,"l":143.345,"n":1550,"o":143.74,"t":"2026-10-05T14:45:00Z","v":70967,"vw":143.441535},{"c":143.45,"h":143.59,"l":143.32,"n":1539,"o":143.41,"t":"2026-10-05T15:00:00Z","v":56005,"vw":143.442945},{"c":143.67,"h":143.69,"l":143.4,"n":1341,"o":143.46,"t":"2026-10-05T15:15:00Z","v":47066,"vw":143.518196},{"c":143.71,"h":143.845,"l":143.575,"n":1074,"o":143.64,"t":"2026-10-05T15:30:00Z","v":38330,"vw":143.704996},{"c":143.795,"h":143.795,"l":143.55,"n":1306,"o":143.67,"t":"2026-10-05T15:45:00Z","v":40259,"vw":143.67009},{"c":143.965,"h":144.045,"l":143.63,"n":1321,"o":143.76,"t":"2026-10-05T16:00:00Z","v":69213,"vw":143.820168},{"c":143.975,"h":143.99,"l":143.635,"n":1507,"o":143.93,"t":"2026-10-05T16:15:00Z","v":111142,"vw":143.826121},{"c":143.94,"h":144.145,"l":143.8899,"n":1438,"o":143.97,"t":"2026-10-05T16:30:00Z","v":61406,"vw":144.016657},{"c":143.85,"h":143.9685,"l":143.72,"n":1506,"o":143.91,"t":"2026-10-05T16:45:00Z","v":56188,"vw":143.852474},{"c":143.84,"h":143.845,"l":143.58,"n":1637,"o":143.845,"t":"2026-10-05T17:00:00Z","v":79160,"vw":143.7147},{"c":144.075,"h":144.08,"l":143.81,"n":1191,"o":143.835,"t":"2026-10-05T17:15:00Z","v":67290,"vw":143.940679},{"c":143.835,"h":144.14,"l":143.74,"n":1649,"o":144.08,"t":"2026-10-05T17:30:00Z","v":90787,"vw":143.916816},{"c":143.82,"h":143.87,"l":143.6425,"n":1668,"o":143.835,"t":"2026-10-05T17:45:00Z","v":60057,"vw":143.753833},{"c":143.94,"h":144.06,"l":143.81,"n":1457,"o":143.84,"t":"2026-10-05T18:00:00Z","v":69697,"vw":143.940553},{"c":143.89,"h":143.94,"l":143.78,"n":1545,"o":143.93,"t":"2026-10-05T18:15:00Z","v":46095,"vw":143.874845},{"c":143.99,"h":144.08,"l":143.84,"n":1660,"o":143.9,"t":"2026-10-05T18:30:00Z","v":73364,"vw":143.959644},{"c":143.75,"h":144,"l":143.7,"n":1618,"o":143.96,"t":"2026-10-05T18:45:00Z","v":52216,"vw":143.791318},{"c":143.775,"h":144.1,"l":143.775,"n":2193,"o":143.78,"t":"2026-10-05T19:00:00Z","v":91653,"vw":143.948162},{"c":143.665,"h":143.79,"l":143.6,"n":2438,"o":143.7651,"t":"2026-10-05T19:15:00Z","v":125678,"vw":143.69905},{"c":143.925,"h":143.95,"l":143.44,"n":2564,"o":143.6886,"t":"2026-10-05T19:30:00Z","v":121456,"vw":143.653289},{"c":143.75,"h":143.92,"l":143.45,"n":9327,"o":143.92,"t":"2026-10-05T19:45:00Z","v":459024,"vw":143.714546},{"c":143.75,"h":143.81,"l":143.75,"n":132,"o":143.81,"t":"2026-10-05T20:00:00Z","v":1036918,"vw":143.750026},{"c":144.02,"h":144.02,"l":144.02,"n":2,"o":144.02,"t":"2026-10-05T21:30:00Z","v":225,"vw":144.02},{"c":144.39,"h":144.39,"l":144.15,"n":11,"o":144.15,"t":"2026-10-06T11:45:00Z","v":649,"vw":144.333952},{"c":143.51,"h":144.5,"l":142.76,"n":1384,"o":144.11,"t":"2026-10-06T13:30:00Z","v":89528,"vw":143.735379},{"c":144.44,"h":144.67,"l":143.66,"n":1516,"o":143.66,"t":"2026-10-06T13:45:00Z","v":63746,"vw":144.361414},{"c":144.16,"h":144.71,"l":144.155,"n":1630,"o":144.445,"t":"2026-10-06T14:00:00Z","v":63894,"vw":144.498035},{"c":144.495,"h":144.5,"l":144.15,"n":1619,"o":144.185,"t":"2026-10-06T14:15:00Z","v":74004,"vw":144.340985},{"c":144.6,"h":144.84,"l":144.42,"n":1370,"o":144.5,"t":"2026-10-06T14:30:00Z","v":50239,"vw":144.617665},{"c":144.22,"h":144.74,"l":144.1172,"n":1499,"o":144.595,"t":"2026-10-06T14:45:00Z","v":46649,"vw":144.466805},{"c":144.03,"h":144.31,"l":143.7,"n":1712,"o":144.245,"t":"2026-10-06T15:00:00Z","v":52719,"vw":143.985739},{"c":144.37,"h":144.47,"l":144.0405,"n":1906,"o":144.06,"t":"2026-10-06T15:15:00Z","v":60936,"vw":144.301971},{"c":144.175,"h":144.35,"l":144.0201,"n":1504,"o":144.34,"t":"2026-10-06T15:30:00Z","v":46972,"vw":144.194327},{"c":144.255,"h":144.315,"l":144.15,"n":1183,"o":144.185,"t":"2026-10-06T15:45:00Z","v":31306,"vw":144.217899},{"c":144.025,"h":144.24,"l":143.94,"n":1151,"o":144.24,"t":"2026-10-06T16:00:00Z","v":32936,"vw":144.08597},{"c":143.97,"h":144.08,"l":143.87,"n":907,"o":144.05,"t":"2026-10-06T16:15:00Z","v":28368,"vw":143.978573},{"c":143.83,"h":143.97,"l":143.695,"n":1177,"o":143.97,"t":"2026-10-06T16:30:00Z","v":62167,"vw":143.847491},{"c":143.67,"h":143.915,"l":143.62,"n":1029,"o":143.805,"t":"2026-10-06T16:45:00Z","v":33797,"vw":143.742861},{"c":143.76,"h":143.9,"l":143.65,"n":1007,"o":143.68,"t":"2026-10-06T17:00:00Z","v":29855,"vw":143.795877},{"c":143.7,"h":143.78,"l":143.53,"n":1124,"o":143.76,"t":"2026-10-06T17:15:00Z","v":35225,"vw":143.690483},{"c":143.8999,"h":143.8999,"l":143.64,"n":1265,"o":143.72,"t":"2026-10-06T17:30:00Z","v":53520,"vw":143.762583},{"c":143.89,"h":143.945,"l":143.82,"n":1127,"o":143.85,"t":"2026-10-06T17:45:00Z","v":34923,"vw":143.884138},{"c":143.98,"h":143.995,"l":143.78,"n":1422,"o":143.87,"t":"2026-10-06T18:00:00Z","v":51337,"vw":143.856966},{"c":143.875,"h":144.02,"l":143.81,"n":1365,"o":143.995,"t":"2026-10-06T18:15:00Z","v":41549,"vw":143.887317},{"c":143.91,"h":144.06,"l":143.83,"n":1291,"o":143.87,"t":"2026-10-06T18:30:00Z","v":51627,"vw":143.925635},{"c":143.76,"h":144.03,"l":143.73,"n":1761,"o":143.89,"t":"2026-10-06T18:45:00Z","v":61554,"vw":143.847719},{"c":143.58,"h":143.755,"l":143.56,"n":1648,"o":143.755,"t":"2026-10-06T19:00:00Z","v":72995,"vw":143.664704},{"c":143.46,"h":143.67,"l":143.435,"n":1763,"o":143.565,"t":"2026-10-06T19:15:00Z","v":70206,"vw":143.543375},{"c":143.575,"h":143.705,"l":143.48,"n":2261,"o":143.48,"t":"2026-10-06T19:30:00Z","v":98785,"vw":143.605491},{"c":143.695,"h":143.76,"l":143.38,"n":5847,"o":143.59,"t":"2026-10-06T19:45:00Z","v":295450,"vw":143.566255},{"c":143.79,"h":143.79,"l":143.695,"n":113,"o":143.695,"t":"2026-10-06T20:00:00Z","v":694345,"vw":143.730008},{"c":143.78,"h":143.78,"l":143.78,"n":1,"o":143.78,"t":"2026-10-06T20:30:00Z","v":110,"vw":143.78},{"c":143.1529,"h":143.1529,"l":143.1529,"n":2,"o":143.1529,"t":"2026-10-06T22:15:00Z","v":136,"vw":143.1529},{"c":141.555,"h":142.78,"l":141.41,"n":1185,"o":142.34,"t":"2026-10-07T13:30:00Z","v":62378,"vw":142.081588},{"c":141.53,"h":141.78,"l":141.25,"n":1882,"o":141.65,"t":"2026-10-07T13:45:00Z","v":147265,"vw":141.445689},{"c":141.81,"h":142.02,"l":141.48,"n":1324,"o":141.515,"t":"2026-10-07T14:00:00Z","v":42010,"vw":141.828146},{"c":141.155,"h":141.96,"l":141.09,"n":1181,"o":141.83,"t":"2026-10-07T14:15:00Z","v":49006,"vw":141.553014},{"c":141.2,"h":141.47,"l":141.09,"n":1280,"o":141.15,"t":"2026-10-07T14:30:00Z","v":61124,"vw":141.219054},{"c":141.07,"h":141.38,"l":140.97,"n":1420,"o":141.255,"t":"2026-10-07T14:45:00Z","v":50482,"vw":141.206887},{"c":140.83,"h":141.07,"l":140.755,"n":1327,"o":141.01,"t":"2026-10-07T15:00:00Z","v":37290,"vw":140.883631},{"c":141.13,"h":141.27,"l":140.835,"n":1214,"o":140.835,"t":"2026-10-07T15:15:00Z","v":38848,"vw":141.11608},{"c":141.49,"h":141.49,"l":141.14,"n":1243,"o":141.145,"t":"2026-10-07T15:30:00Z","v":44071,"vw":141.26467},{"c":141.915,"h":141.97,"l":141.46,"n":955,"o":141.515,"t":"2026-10-07T15:45:00Z","v":23837,"vw":141.70641},{"c":142.01,"h":142.09,"l":141.84,"n":1065,"o":141.85,"t":"2026-10-07T16:00:00Z","v":45949,"vw":141.992524},{"c":142.375,"h":142.4299,"l":142.05,"n":779,"o":142.05,"t":"2026-10-07T16:15:00Z","v":20772,"vw":142.21811},{"c":142.235,"h":142.44,"l":142.165,"n":999,"o":142.375,"t":"2026-10-07T16:30:00Z","v":28811,"vw":142.275397},{"c":142.32,"h":142.37,"l":142.21,"n":775,"o":142.27,"t":"2026-10-07T16:45:00Z","v":20307,"vw":142.283406},{"c":142.615,"h":142.62,"l":142.25,"n":1179,"o":142.33,"t":"2026-10-07T17:00:00Z","v":38970,"vw":142.409197},{"c":142.72,"h":142.73,"l":142.51,"n":924,"o":142.615,"t":"2026-10-07T17:15:00Z","v":34317,"vw":142.648156},{"c":142.58,"h":142.75,"l":142.58,"n":1306,"o":142.67,"t":"2026-10-07T17:30:00Z","v":43675,"vw":142.651198},{"c":142.495,"h":142.66,"l":142.4701,"n":1274,"o":142.57,"t":"2026-10-07T17:45:00Z","v":42413,"vw":142.544711},{"c":142.43,"h":142.51,"l":142.38,"n":1345,"o":142.47,"t":"2026-10-07T18:00:00Z","v":41166,"vw":142.440261},{"c":142.41,"h":142.44,"l":142.29,"n":1262,"o":142.44,"t":"2026-10-07T18:15:00Z","v":36822,"vw":142.356684},{"c":142.28,"h":142.485,"l":142.21,"n":1183,"o":142.42,"t":"2026-10-07T18:30:00Z","v":39186,"vw":142.338504},{"c":142.49,"h":142.5,"l":142.265,"n":1466,"o":142.265,"t":"2026-10-07T18:45:00Z","v":39869,"vw":142.358098},{"c":142.35,"h":142.56,"l":142.35,"n":1387,"o":142.51,"t":"2026-10-07T19:00:00Z","v":35512,"vw":142.471631},{"c":142.49,"h":142.535,"l":142.245,"n":1746,"o":142.35,"t":"2026-10-07T19:15:00Z","v":54022,"vw":142.367702},{"c":142.62,"h":142.65,"l":142.4509,"n":1888,"o":142.48,"t":"2026-10-07T19:30:00Z","v":58591,"vw":142.568556},{"c":142.68,"h":142.85,"l":142.3,"n":7327,"o":142.61,"t":"2026-10-07T19:45:00Z","v":370675,"vw":142.572926},{"c":142.72,"h":142.72,"l":142.72,"n":102,"o":142.72,"t":"2026-10-07T20:00:00Z","v":498502,"vw":142.72},{"c":142.73,"h":142.73,"l":142.73,"n":5,"o":142.73,"t":"2026-10-07T21:00:00Z","v":130,"vw":142.73},{"c":141.71,"h":141.71,"l":141.71,"n":3,"o":141.71,"t":"2026-10-08T08:00:00Z","v":126,"vw":141.71},{"c":141.52,"h":141.58,"l":141.52,"n":7,"o":141.58,"t":"2026-10-08T11:00:00Z","v":405,"vw":141.5375},{"c":142.335,"h":142.96,"l":141.51,"n":1213,"o":141.51,"t":"2026-10-08T13:30:00Z","v":94080,"vw":142.252794},{"c":142.53,"h":142.875,"l":142.335,"n":1421,"o":142.335,"t":"2026-10-08T13:45:00Z","v":53494,"vw":142.692071},{"c":142.265,"h":142.765,"l":142.26,"n":2496,"o":142.5131,"t":"2026-10-08T14:00:00Z","v":125137,"vw":142.521751},{"c":141.99,"h":142.45,"l":141.92,"n":1834,"o":142.25,"t":"2026-10-08T14:15:00Z","v":97264,"vw":142.226783},{"c":141.75,"h":142.15,"l":141.75,"n":1657,"o":142.02,"t":"2026-10-08T14:30:00Z","v":47142,"vw":141.924938},{"c":141.58,"h":141.7874,"l":141.44,"n":1700,"o":141.755,"t":"2026-10-08T14:45:00Z","v":87402,"vw":141.579761},{"c":141.59,"h":142.14,"l":141.58,"n":1867,"o":141.59,"t":"2026-10-08T15:00:00Z","v":107927,"vw":141.863726},{"c":141.86,"h":141.92,"l":141.33,"n":2157,"o":141.6,"t":"2026-10-08T15:15:00Z","v":105286,"vw":141.584943},{"c":141.939,"h":142.02,"l":141.6608,"n":1344,"o":141.86,"t":"2026-10-08T15:30:00Z","v":83587,"vw":141.870132},{"c":141.88,"h":141.94,"l":141.72,"n":1491,"o":141.93,"t":"2026-10-08T15:45:00Z","v":91092,"vw":141.868503},{"c":142.25,"h":142.3,"l":141.86,"n":1725,"o":141.86,"t":"2026-10-08T16:00:00Z","v":111100,"vw":142.085763},{"c":142.17,"h":142.58,"l":142.045,"n":2504,"o":142.3,"t":"2026-10-08T16:15:00Z","v":181395,"vw":142.284352},{"c":142.48,"h":142.66,"l":142.0872,"n":1664,"o":142.165,"t":"2026-10-08T16:30:00Z","v":143266,"vw":142.359343},{"c":142.93,"h":142.975,"l":142.44,"n":2290,"o":142.44,"t":"2026-10-08T16:45:00Z","v":127361,"vw":142.764769},{"c":143.33,"h":143.33,"l":142.76,"n":1764,"o":142.91,"t":"2026-10-08T17:00:00Z","v":72267,"vw":142.987378},{"c":143.04,"h":143.49,"l":142.93,"n":2063,"o":143.33,"t":"2026-10-08T17:15:00Z","v":111722,"vw":143.309102},{"c":143.495,"h":143.51,"l":142.97,"n":1564,"o":143.07,"t":"2026-10-08T17:30:00Z","v":78036,"vw":143.200047},{"c":143.16,"h":143.596,"l":143.04,"n":1475,"o":143.5,"t":"2026-10-08T17:45:00Z","v":59500,"vw":143.222131},{"c":143.09,"h":143.205,"l":143.04,"n":1217,"o":143.19,"t":"2026-10-08T18:00:00Z","v":37969,"vw":143.110895},{"c":143.28,"h":143.33,"l":143.01,"n":1603,"o":143.09,"t":"2026-10-08T18:15:00Z","v":62934,"vw":143.162579},{"c":143.382,"h":143.382,"l":143.1617,"n":1226,"o":143.26,"t":"2026-10-08T18:30:00Z","v":47565,"vw":143.301801},{"c":143.65,"h":143.7,"l":143.35,"n":2791,"o":143.39,"t":"2026-10-08T18:45:00Z","v":140460,"vw":143.517875},{"c":143.74,"h":143.8,"l":143.545,"n":2525,"o":143.64,"t":"2026-10-08T19:00:00Z","v":87360,"vw":143.652172},{"c":143.82,"h":143.94,"l":143.52,"n":2634,"o":143.735,"t":"2026-10-08T19:15:00Z","v":91524,"vw":143.75706},{"c":143.86,"h":143.97,"l":143.72,"n":2902,"o":143.81,"t":"2026-10-08T19:30:00Z","v":145373,"vw":143.868721},{"c":143.61,"h":144.035,"l":143.445,"n":7933,"o":143.87,"t":"2026-10-08T19:45:00Z","v":407756,"vw":143.677735},{"c":143.61,"h":143.63,"l":143.61,"n":113,"o":143.63,"t":"2026-10-08T20:00:00Z","v":636223,"vw":143.610057},{"c":145.24,"h":145.24,"l":144.26,"n":7,"o":144.26,"t":"2026-10-08T20:30:00Z","v":283,"vw":144.75},{"c":144.8,"h":144.8,"l":144.8,"n":2,"o":144.8,"t":"2026-10-08T20:45:00Z","v":102,"vw":144.8},{"c":144.8,"h":144.8,"l":144.8,"n":1,"o":144.8,"t":"2026-10-08T21:00:00Z","v":100,"vw":144.8},{"c":144.8,"h":144.8,"l":144.65,"n":11,"o":144.65,"t":"2026-10-08T21:30:00Z","v":615,"vw":144.734607},{"c":147.6,"h":147.6,"l":147.6,"n":1,"o":147.6,"t":"2026-10-08T22:00:00Z","v":100,"vw":147.6},{"c":146.8757,"h":147.197,"l":146.8757,"n":4,"o":147.197,"t":"2026-10-08T22:30:00Z","v":511,"vw":147.133876},{"c":145.7,"h":145.7,"l":145.7,"n":5,"o":145.7,"t":"2026-10-08T23:00:00Z","v":1000,"vw":145.7},{"c":144,"h":144,"l":144,"n":3,"o":144,"t":"2026-10-09T08:00:00Z","v":143,"vw":144},{"c":146.73,"h":146.73,"l":146.62,"n":3,"o":146.62,"t":"2026-10-09T09:15:00Z","v":257,"vw":146.686},{"c":143.96,"h":143.96,"l":143.96,"n":7,"o":143.96,"t":"2026-10-09T09:30:00Z","v":250,"vw":143.96},{"c":145,"h":145,"l":145,"n":1,"o":145,"t":"2026-10-09T11:30:00Z","v":100,"vw":145},{"c":146.35,"h":146.35,"l":146.35,"n":5,"o":146.35,"t":"2026-10-09T12:30:00Z","v":151,"vw":146.35},{"c":145,"h":145,"l":145,"n":1,"o":145,"t":"2026-10-09T13:15:00Z","v":100,"vw":145},{"c":143.34,"h":144.1999,"l":143.25,"n":1178,"o":143.64,"t":"2026-10-09T13:30:00Z","v":84374,"vw":143.611061},{"c":143.05,"h":143.52,"l":142.73,"n":1905,"o":143.46,"t":"2026-10-09T13:45:00Z","v":56044,"vw":143.106576},{"c":142.94,"h":143.215,"l":142.4541,"n":1403,"o":143.2,"t":"2026-10-09T14:00:00Z","v":51959,"vw":142.705539},{"c":142.88,"h":143.1899,"l":142.7,"n":1199,"o":142.87,"t":"2026-10-09T14:15:00Z","v":34009,"vw":142.855961},{"c":142.42,"h":142.89,"l":142.42,"n":1319,"o":142.89,"t":"2026-10-09T14:30:00Z","v":43050,"vw":142.692225},{"c":142.71,"h":142.81,"l":142.4,"n":1043,"o":142.42,"t":"2026-10-09T14:45:00Z","v":26547,"vw":142.562514},{"c":142.905,"h":142.95,"l":142.6,"n":1159,"o":142.81,"t":"2026-10-09T15:00:00Z","v":48913,"vw":142.736449},{"c":143.105,"h":143.34,"l":142.885,"n":1309,"o":142.95,"t":"2026-10-09T15:15:00Z","v":47964,"vw":143.10935},{"c":142.945,"h":143.16,"l":142.775,"n":1269,"o":143.16,"t":"2026-10-09T15:30:00Z","v":40804,"vw":142.995707},{"c":143.05,"h":143.05,"l":142.87,"n":1167,"o":142.9497,"t":"2026-10-09T15:45:00Z","v":45439,"vw":142.947401},{"c":143.14,"h":143.21,"l":143.03,"n":1192,"o":143.05,"t":"2026-10-09T16:00:00Z","v":34029,"vw":143.112498},{"c":143.26,"h":143.27,"l":143.01,"n":1226,"o":143.14,"t":"2026-10-09T16:15:00Z","v":43736,"vw":143.121598},{"c":143.33,"h":143.37,"l":143.2,"n":1015,"o":143.245,"t":"2026-10-09T16:30:00Z","v":29953,"vw":143.282781},{"c":143.31,"h":143.4,"l":143.2,"n":1115,"o":143.35,"t":"2026-10-09T16:45:00Z","v":32214,"vw":143.327866},{"c":143.28,"h":143.39,"l":143.23,"n":939,"o":143.34,"t":"2026-10-09T17:00:00Z","v":31312,"vw":143.318355},{"c":143.38,"h":143.48,"l":143.26,"n":1199,"o":143.2614,"t":"2026-10-09T17:15:00Z","v":41110,"vw":143.398097},{"c":143.63,"h":143.64,"l":143.34,"n":1638,"o":143.39,"t":"2026-10-09T17:30:00Z","v":94978,"vw":143.50383},{"c":143.63,"h":143.645,"l":143.4,"n":1170,"o":143.63,"t":"2026-10-09T17:45:00Z","v":38486,"vw":143.520384},{"c":143.668,"h":143.73,"l":143.6,"n":1183,"o":143.6,"t":"2026-10-09T18:00:00Z","v":34867,"vw":143.656226},{"c":143.665,"h":143.67,"l":143.49,"n":1248,"o":143.655,"t":"2026-10-09T18:15:00Z","v":36298,"vw":143.587508},{"c":143.655,"h":143.77,"l":143.65,"n":1204,"o":143.67,"t":"2026-10-09T18:30:00Z","v":41834,"vw":143.699595},{"c":143.43,"h":143.77,"l":143.22,"n":2147,"o":143.64,"t":"2026-10-09T18:45:00Z","v":94689,"vw":143.448921},{"c":143.39,"h":143.525,"l":143.245,"n":1237,"o":143.44,"t":"2026-10-09T19:00:00Z","v":43308,"vw":143.432751},{"c":143.24,"h":143.425,"l":143.24,"n":1578,"o":143.37,"t":"2026-10-09T19:15:00Z","v":59703,"vw":143.317735},{"c":143.17,"h":143.325,"l":143.06,"n":1956,"o":143.22,"t":"2026-10-09T19:30:00Z","v":76874,"vw":143.179885},{"c":142.71,"h":143.24,"l":142.58,"n":6685,"o":143.16,"t":"2026-10-09T19:45:00Z","v":303626,"vw":142.846421},{"c":142.71,"h":142.71,"l":142.71,"n":121,"o":142.71,"t":"2026-10-09T20:00:00Z","v":776591,"vw":142.71},{"c":143.5,"h":143.5,"l":143.5,"n":2,"o":143.5,"t":"2026-10-09T20:30:00Z","v":191,"vw":143.5},{"c":143.5,"h":143.5,"l":143.5,"n":1,"o":143.5,"t":"2026-10-09T20:45:00Z","v":100,"vw":143.5},{"c":143.5,"h":143.5,"l":143.5,"n":1,"o":143.5,"t":"2026-10-09T23:00:00Z","v":100,"vw":143.5},{"c":143.01,"h":143.01,"l":143.01,"n":1,"o":143.01,"t":"2026-10-12T11:00:00Z","v":100,"vw":143.01},{"c":143.2,"h":143.2,"l":143.2,"n":1,"o":143.2,"t":"2026-10-12T12:45:00Z","v":200,"vw":143.2},{"c":143.795,"h":144.42,"l":142.93,"n":968,"o":142.93,"t":"2026-10-12T13:30:00Z","v":67330,"vw":143.342717},{"c":143.23,"h":143.82,"l":143.08,"n":1733,"o":143.795,"t":"2026-10-12T13:45:00Z","v":120945,"vw":143.205851},{"c":143.61,"h":143.775,"l":143.03,"n":1768,"o":143.26,"t":"2026-10-12T14:00:00Z","v":85505,"vw":143.385221},{"c":143.55,"h":143.73,"l":143.375,"n":1348,"o":143.56,"t":"2026-10-12T14:15:00Z","v":64937,"vw":143.553258},{"c":143.08,"h":143.615,"l":143.08,"n":1383,"o":143.59,"t":"2026-10-12T14:30:00Z","v":53613,"vw":143.334195},{"c":143.14,"h":143.16,"l":142.83,"n":1333,"o":143.12,"t":"2026-10-12T14:45:00Z","v":52554,"vw":143.000111},{"c":143.47,"h":143.545,"l":143.12,"n":1051,"o":143.135,"t":"2026-10-12T15:00:00Z","v":33846,"vw":143.376194},{"c":143.725,"h":143.815,"l":143.47,"n":1099,"o":143.49,"t":"2026-10-12T15:15:00Z","v":41569,"vw":143.614946},{"c":143.52,"h":143.725,"l":143.495,"n":922,"o":143.725,"t":"2026-10-12T15:30:00Z","v":26430,"vw":143.602045},{"c":143.54,"h":143.67,"l":143.525,"n":689,"o":143.56,"t":"2026-10-12T15:45:00Z","v":22946,"vw":143.598368},{"c":143.47,"h":143.68,"l":143.405,"n":807,"o":143.58,"t":"2026-10-12T16:00:00Z","v":25880,"vw":143.550767},{"c":143.245,"h":143.64,"l":143.2,"n":689,"o":143.48,"t":"2026-10-12T16:15:00Z","v":22464,"vw":143.396679},{"c":143.07,"h":143.24,"l":143.07,"n":589,"o":143.24,"t":"2026-10-12T16:30:00Z","v":25851,"vw":143.168247},{"c":143.125,"h":143.16,"l":142.96,"n":816,"o":143.06,"t":"2026-10-12T16:45:00Z","v":29110,"vw":143.063955},{"c":143.13,"h":143.17,"l":142.98,"n":997,"o":143.12,"t":"2026-10-12T17:00:00Z","v":40478,"vw":143.072172},{"c":142.9835,"h":143.1413,"l":142.885,"n":1039,"o":143.12,"t":"2026-10-12T17:15:00Z","v":65000,"vw":143.059041},{"c":143.275,"h":143.4008,"l":142.915,"n":1014,"o":142.995,"t":"2026-10-12T17:30:00Z","v":58940,"vw":143.267853},{"c":143.33,"h":143.35,"l":143.16,"n":946,"o":143.24,"t":"2026-10-12T17:45:00Z","v":29667,"vw":143.243771},{"c":143.18,"h":143.34,"l":143.14,"n":800,"o":143.34,"t":"2026-10-12T18:00:00Z","v":21560,"vw":143.259856},{"c":143.23,"h":143.255,"l":143.12,"n":865,"o":143.18,"t":"2026-10-12T18:15:00Z","v":27603,"vw":143.201924},{"c":143.2,"h":143.33,"l":143.19,"n":861,"o":143.25,"t":"2026-10-12T18:30:00Z","v":25226,"vw":143.235988},{"c":143.11,"h":143.235,"l":143.08,"n":1185,"o":143.2,"t":"2026-10-12T18:45:00Z","v":36391,"vw":143.147635},{"c":143.06,"h":143.12,"l":142.98,"n":1145,"o":143.1173,"t":"2026-10-12T19:00:00Z","v":41981,"vw":143.045198},{"c":142.92,"h":143.075,"l":142.71,"n":1929,"o":143.07,"t":"2026-10-12T19:15:00Z","v":65975,"vw":142.881159},{"c":142.83,"h":142.97,"l":142.76,"n":1897,"o":142.92,"t":"2026-10-12T19:30:00Z","v":71086,"vw":142.854232},{"c":142.86,"h":142.93,"l":142.73,"n":5964,"o":142.83,"t":"2026-10-12T19:45:00Z","v":252886,"vw":142.812698},{"c":143,"h":143.06,"l":142.85,"n":94,"o":142.85,"t":"2026-10-12T20:00:00Z","v":449043,"vw":142.850148},{"c":143.99,"h":143.99,"l":143.99,"n":1,"o":143.99,"t":"2026-10-12T21:45:00Z","v":112,"vw":143.99},{"c":143.5,"h":143.5,"l":143.5,"n":1,"o":143.5,"t":"2026-10-12T22:30:00Z","v":100,"vw":143.5},{"c":143.5239,"h":143.5239,"l":143.5,"n":2,"o":143.5,"t":"2026-10-12T23:45:00Z","v":388,"vw":143.50616},{"c":143.62,"h":143.62,"l":143.62,"n":2,"o":143.62,"t":"2026-10-13T08:15:00Z","v":193,"vw":143.62},{"c":143.4,"h":143.98,"l":142.86,"n":9,"o":143.97,"t":"2026-10-13T10:45:00Z","v":648,"vw":143.5525},{"c":143.02,"h":143.02,"l":143.02,"n":12,"o":143.02,"t":"2026-10-13T11:00:00Z","v":463,"vw":143.02},{"c":143.62,"h":143.62,"l":143.5601,"n":11,"o":143.5601,"t":"2026-10-13T11:30:00Z","v":405,"vw":143.58012},{"c":143.3,"h":143.3,"l":143.02,"n":13,"o":143.02,"t":"2026-10-13T11:45:00Z","v":770,"vw":143.16},{"c":143.5,"h":143.51,"l":143.5,"n":3,"o":143.51,"t":"2026-10-13T12:15:00Z","v":300,"vw":143.503846},{"c":143.26,"h":143.26,"l":143.26,"n":4,"o":143.26,"t":"2026-10-13T13:15:00Z","v":192,"vw":143.26},{"c":142.53,"h":143.91,"l":142.395,"n":1638,"o":143.38,"t":"2026-10-13T13:30:00Z","v":135521,"vw":143.269772},{"c":142.12,"h":142.82,"l":142.03,"n":1294,"o":142.495,"t":"2026-10-13T13:45:00Z","v":44400,"vw":142.478874},{"c":141.615,"h":142.17,"l":140.82,"n":2298,"o":142.08,"t":"2026-10-13T14:00:00Z","v":80317,"vw":141.389072},{"c":142.03,"h":142.1,"l":141.35,"n":1300,"o":141.585,"t":"2026-10-13T14:15:00Z","v":62113,"vw":141.614232},{"c":141.65,"h":142.17,"l":141.235,"n":2299,"o":142.07,"t":"2026-10-13T14:30:00Z","v":154257,"vw":141.480206},{"c":141.355,"h":141.87,"l":141.2,"n":1135,"o":141.65,"t":"2026-10-13T14:45:00Z","v":37534,"vw":141.585524},{"c":141.64,"h":141.65,"l":141.245,"n":1703,"o":141.36,"t":"2026-10-13T15:00:00Z","v":90461,"vw":141.487927},{"c":141.46,"h":141.8,"l":141.28,"n":1404,"o":141.63,"t":"2026-10-13T15:15:00Z","v":54202,"vw":141.511019},{"c":141.315,"h":141.6578,"l":141.31,"n":1643,"o":141.41,"t":"2026-10-13T15:30:00Z","v":62838,"vw":141.485961},{"c":141.26,"h":141.365,"l":141.17,"n":1371,"o":141.29,"t":"2026-10-13T15:45:00Z","v":43193,"vw":141.253875},{"c":141.13,"h":141.31,"l":141,"n":1146,"o":141.21,"t":"2026-10-13T16:00:00Z","v":35123,"vw":141.156849},{"c":141.16,"h":141.3,"l":141,"n":1009,"o":141.17,"t":"2026-10-13T16:15:00Z","v":28649,"vw":141.142918},{"c":141.4001,"h":141.44,"l":141.055,"n":1140,"o":141.16,"t":"2026-10-13T16:30:00Z","v":41204,"vw":141.288845},{"c":141.065,"h":141.46,"l":141.065,"n":1225,"o":141.43,"t":"2026-10-13T16:45:00Z","v":40575,"vw":141.34195},{"c":140.82,"h":141.11,"l":140.81,"n":1410,"o":141.11,"t":"2026-10-13T17:00:00Z","v":52078,"vw":140.986897},{"c":140.98,"h":141.07,"l":140.81,"n":1097,"o":140.815,"t":"2026-10-13T17:15:00Z","v":34668,"vw":140.943427},{"c":141.085,"h":141.24,"l":140.945,"n":1443,"o":140.9501,"t":"2026-10-13T17:30:00Z","v":77625,"vw":141.057951},{"c":141.1175,"h":141.375,"l":140.93,"n":1372,"o":141.04,"t":"2026-10-13T17:45:00Z","v":60460,"vw":141.055741},{"c":141.335,"h":141.48,"l":141.11,"n":1521,"o":141.11,"t":"2026-10-13T18:00:00Z","v":81835,"vw":141.328901},{"c":140.9,"h":141.345,"l":140.24,"n":3592,"o":141.3425,"t":"2026-10-13T18:15:00Z","v":245044,"vw":140.68194},{"c":141.28,"h":141.48,"l":140.89,"n":1486,"o":140.92,"t":"2026-10-13T18:30:00Z","v":57684,"vw":141.119797},{"c":141.295,"h":141.375,"l":141.015,"n":1367,"o":141.29,"t":"2026-10-13T18:45:00Z","v":55213,"vw":141.219688},{"c":141.25,"h":141.53,"l":141.24,"n":1679,"o":141.31,"t":"2026-10-13T19:00:00Z","v":72980,"vw":141.406112},{"c":141.055,"h":141.22,"l":140.82,"n":1921,"o":141.22,"t":"2026-10-13T19:15:00Z","v":71848,"vw":140.997403},{"c":141.25,"h":141.33,"l":141.01,"n":2734,"o":141.0525,"t":"2026-10-13T19:30:00Z","v":99192,"vw":141.129696},{"c":140.99,"h":141.31,"l":140.88,"n":8388,"o":141.29,"t":"2026-10-13T19:45:00Z","v":404610,"vw":141.04613},{"c":141.03,"h":141.03,"l":141.03,"n":143,"o":141.03,"t":"2026-10-13T20:00:00Z","v":1312266,"vw":141.03},{"c":140.01,"h":140.01,"l":140.01,"n":2,"o":140.01,"t":"2026-10-13T20:15:00Z","v":750,"vw":140.01},{"c":141,"h":141,"l":141,"n":1,"o":141,"t":"2026-10-13T21:45:00Z","v":100,"vw":141},{"c":141.38,"h":141.38,"l":141.38,"n":4,"o":141.38,"t":"2026-10-14T08:00:00Z","v":200,"vw":141.38},{"c":142.01,"h":142.01,"l":142.01,"n":3,"o":142.01,"t":"2026-10-14T11:00:00Z","v":205,"vw":142.01},{"c":142.034,"h":142.034,"l":141.42,"n":7,"o":141.42,"t":"2026-10-14T11:15:00Z","v":651,"vw":141.614977},{"c":140,"h":141.44,"l":140,"n":191,"o":141.44,"t":"2026-10-14T11:30:00Z","v":5195,"vw":141.007446},{"c":139.5,"h":139.99,"l":139.37,"n":44,"o":139.99,"t":"2026-10-14T11:45:00Z","v":2232,"vw":139.588116},{"c":138.75,"h":140.26,"l":138.75,"n":74,"o":139.5,"t":"2026-10-14T12:00:00Z","v":8104,"vw":139.1317},{"c":138.81,"h":138.929,"l":138.5,"n":43,"o":138.67,"t":"2026-10-14T12:15:00Z","v":6276,"vw":138.794615},{"c":138.12,"h":138.5,"l":138.11,"n":33,"o":138.37,"t":"2026-10-14T12:30:00Z","v":1303,"vw":138.261473},{"c":138,"h":138.02,"l":138,"n":77,"o":138.02,"t":"2026-10-14T13:00:00Z","v":1261,"vw":138.008333},{"c":138.93,"h":138.93,"l":137.98,"n":13,"o":138.1,"t":"2026-10-14T13:15:00Z","v":1712,"vw":138.577929},{"c":137.75,"h":139.12,"l":136.9,"n":8330,"o":138.92,"t":"2026-10-14T13:30:00Z","v":779563,"vw":137.809091},{"c":136.76,"h":138.07,"l":136.67,"n":3184,"o":137.7,"t":"2026-10-14T13:45:00Z","v":161845,"vw":137.1874},{"c":136.23,"h":136.95,"l":136,"n":5408,"o":136.75,"t":"2026-10-14T14:00:00Z","v":341384,"vw":136.383786},{"c":136.35,"h":136.685,"l":136.2,"n":4382,"o":136.2,"t":"2026-10-14T14:15:00Z","v":236763,"vw":136.481027},{"c":136.365,"h":136.68,"l":136.055,"n":4978,"o":136.38,"t":"2026-10-14T14:30:00Z","v":213729,"vw":136.363938},{"c":136.095,"h":136.44,"l":135.97,"n":3139,"o":136.35,"t":"2026-10-14T14:45:00Z","v":151901,"vw":136.222577},{"c":136.18,"h":136.485,"l":136,"n":3346,"o":136.08,"t":"2026-10-14T15:00:00Z","v":195496,"vw":136.208476},{"c":136.61,"h":136.63,"l":136.11,"n":3354,"o":136.16,"t":"2026-10-14T15:15:00Z","v":179819,"vw":136.377574},{"c":136.27,"h":136.93,"l":136.25,"n":4275,"o":136.605,"t":"2026-10-14T15:30:00Z","v":234832,"vw":136.595075},{"c":136.915,"h":137.045,"l":136.19,"n":4320,"o":136.3,"t":"2026-10-14T15:45:00Z","v":240639,"vw":136.728477},{"c":136.535,"h":137.09,"l":136.52,"n":3579,"o":136.91,"t":"2026-10-14T16:00:00Z","v":204063,"vw":136.944174},{"c":136.33,"h":136.585,"l":136.03,"n":3466,"o":136.53,"t":"2026-10-14T16:15:00Z","v":187733,"vw":136.274793},{"c":135.87,"h":136.3,"l":135.57,"n":3820,"o":136.3,"t":"2026-10-14T16:30:00Z","v":198912,"vw":135.899551},{"c":136.07,"h":136.08,"l":135.69,"n":2522,"o":135.875,"t":"2026-10-14T16:45:00Z","v":106672,"vw":135.944426},{"c":136.06,"h":136.29,"l":135.88,"n":2726,"o":136.075,"t":"2026-10-14T17:00:00Z","v":111590,"vw":136.106539},{"c":136.05,"h":136.44,"l":135.89,"n":2960,"o":136.03,"t":"2026-10-14T17:15:00Z","v":149991,"vw":136.111782},{"c":135.86,"h":136.03,"l":135.57,"n":3206,"o":136.02,"t":"2026-10-14T17:30:00Z","v":169378,"vw":135.870294},{"c":135.58,"h":136.14,"l":135.57,"n":2956,"o":135.89,"t":"2026-10-14T17:45:00Z","v":107730,"vw":135.88489},{"c":135.5,"h":135.75,"l":135.27,"n":3875,"o":135.58,"t":"2026-10-14T18:00:00Z","v":174560,"vw":135.470567},{"c":135.86,"h":135.98,"l":135.28,"n":3925,"o":135.49,"t":"2026-10-14T18:15:00Z","v":198965,"vw":135.697212},{"c":135.945,"h":135.96,"l":135.595,"n":2795,"o":135.865,"t":"2026-10-14T18:30:00Z","v":137260,"vw":135.799558},{"c":135.98,"h":136.17,"l":135.775,"n":3951,"o":135.96,"t":"2026-10-14T18:45:00Z","v":188706,"vw":136.003589},{"c":136.2,"h":136.285,"l":135.86,"n":4457,"o":136.005,"t":"2026-10-14T19:00:00Z","v":271389,"vw":136.075509},{"c":136.48,"h":136.65,"l":136.155,"n":5974,"o":136.19,"t":"2026-10-14T19:15:00Z","v":330329,"vw":136.390477},{"c":136.73,"h":136.76,"l":136.18,"n":5385,"o":136.495,"t":"2026-10-14T19:30:00Z","v":246229,"vw":136.430572},{"c":137.67,"h":137.69,"l":136.56,"n":12428,"o":136.745,"t":"2026-10-14T19:45:00Z","v":708365,"vw":137.21481},{"c":137.81,"h":137.81,"l":137.64,"n":135,"o":137.64,"t":"2026-10-14T20:00:00Z","v":1124841,"vw":137.640021},{"c":138,"h":138.01,"l":137.63,"n":13,"o":137.63,"t":"2026-10-14T20:15:00Z","v":519,"vw":137.912315},{"c":138,"h":138,"l":138,"n":1,"o":138,"t":"2026-10-14T20:30:00Z","v":100,"vw":138},{"c":139,"h":139,"l":138.73,"n":95,"o":138.73,"t":"2026-10-14T20:45:00Z","v":2735,"vw":138.982433},{"c":139,"h":139,"l":139,"n":48,"o":139,"t":"2026-10-14T21:00:00Z","v":2553,"vw":139},{"c":139,"h":139,"l":138.99,"n":7,"o":139,"t":"2026-10-14T21:30:00Z","v":964,"vw":138.99896},{"c":139,"h":139,"l":139,"n":2,"o":139,"t":"2026-10-14T21:45:00Z","v":251,"vw":139},{"c":139,"h":139,"l":139,"n":2,"o":139,"t":"2026-10-14T22:15:00Z","v":125,"vw":139},{"c":140,"h":140,"l":140,"n":6,"o":140,"t":"2026-10-14T23:00:00Z","v":125,"vw":140},{"c":139,"h":139,"l":139,"n":4,"o":139,"t":"2026-10-15T10:45:00Z","v":140,"vw":139},{"c":140,"h":140,"l":140,"n":2,"o":140,"t":"2026-10-15T11:00:00Z","v":101,"vw":140},{"c":140,"h":140,"l":140,"n":28,"o":140,"t":"2026-10-15T12:00:00Z","v":422,"vw":140},{"c":141.25,"h":141.25,"l":141.25,"n":4,"o":141.25,"t":"2026-10-15T12:15:00Z","v":246,"vw":141.25},{"c":141,"h":141,"l":141,"n":1,"o":141,"t":"2026-10-15T12:30:00Z","v":100,"vw":141},{"c":141.9,"h":141.9,"l":141.9,"n":10,"o":141.9,"t":"2026-10-15T13:00:00Z","v":261,"vw":141.9},{"c":140,"h":140.1,"l":140,"n":164,"o":140.02,"t":"2026-10-15T13:15:00Z","v":7230,"vw":140.005205},{"c":136.045,"h":139.94,"l":135.13,"n":3975,"o":139.81,"t":"2026-10-15T13:30:00Z","v":310467,"vw":136.706021},{"c":135.835,"h":136.815,"l":135.53,"n":3207,"o":136.01,"t":"2026-10-15T13:45:00Z","v":155782,"vw":136.201442},{"c":135.87,"h":136.115,"l":135.22,"n":4305,"o":135.835,"t":"2026-10-15T14:00:00Z","v":248095,"vw":135.795742},{"c":136.57,"h":136.68,"l":135.715,"n":3230,"o":135.94,"t":"2026-10-15T14:15:00Z","v":149473,"vw":136.184285},{"c":137.115,"h":137.2,"l":136.2008,"n":2244,"o":136.64,"t":"2026-10-15T14:30:00Z","v":69640,"vw":136.658014},{"c":137.95,"h":137.96,"l":136.72,"n":2821,"o":137.03,"t":"2026-10-15T14:45:00Z","v":97068,"vw":137.450319},{"c":137.78,"h":138.115,"l":137.405,"n":2497,"o":137.95,"t":"2026-10-15T15:00:00Z","v":97127,"vw":137.910263},{"c":140.04,"h":141.005,"l":137.69,"n":9828,"o":137.785,"t":"2026-10-15T15:15:00Z","v":585463,"vw":139.396392},{"c":141.55,"h":142.48,"l":139.99,"n":8333,"o":140.1,"t":"2026-10-15T15:30:00Z","v":443770,"vw":141.484446},{"c":141.67,"h":141.98,"l":140.485,"n":4549,"o":141.52,"t":"2026-10-15T15:45:00Z","v":238120,"vw":141.214754},{"c":141.595,"h":141.77,"l":141.06,"n":3626,"o":141.7,"t":"2026-10-15T16:00:00Z","v":137721,"vw":141.423384},{"c":141.87,"h":142.1,"l":141.4,"n":3345,"o":141.62,"t":"2026-10-15T16:15:00Z","v":123835,"vw":141.767918},{"c":142.09,"h":142.1,"l":141.41,"n":3947,"o":141.82,"t":"2026-10-15T16:30:00Z","v":149170,"vw":141.783562},{"c":141.6,"h":142.37,"l":141.52,"n":3092,"o":142.11,"t":"2026-10-15T16:45:00Z","v":108371,"vw":141.90691},{"c":141.895,"h":141.94,"l":141.55,"n":2822,"o":141.65,"t":"2026-10-15T17:00:00Z","v":114529,"vw":141.717877},{"c":142.06,"h":142.38,"l":141.78,"n":3486,"o":141.89,"t":"2026-10-15T17:15:00Z","v":201173,"vw":142.05502},{"c":142.17,"h":142.17,"l":141.63,"n":2731,"o":142.045,"t":"2026-10-15T17:30:00Z","v":121047,"vw":141.859085},{"c":141.53,"h":142.205,"l":141.46,"n":2982,"o":142.195,"t":"2026-10-15T17:45:00Z","v":147963,"vw":141.896898},{"c":141.695,"h":141.895,"l":141.44,"n":2471,"o":141.54,"t":"2026-10-15T18:00:00Z","v":111418,"vw":141.677394},{"c":142.45,"h":142.45,"l":141.61,"n":2847,"o":141.76,"t":"2026-10-15T18:15:00Z","v":115948,"vw":141.992543},{"c":141.65,"h":142.49,"l":141.6,"n":3292,"o":142.45,"t":"2026-10-15T18:30:00Z","v":155437,"vw":142.04845},{"c":141.79,"h":141.8525,"l":141.51,"n":2826,"o":141.58,"t":"2026-10-15T18:45:00Z","v":137632,"vw":141.694825},{"c":142.45,"h":142.595,"l":141.7362,"n":2799,"o":141.7362,"t":"2026-10-15T19:00:00Z","v":143297,"vw":142.243248},{"c":141.905,"h":142.53,"l":141.83,"n":3476,"o":142.49,"t":"2026-10-15T19:15:00Z","v":167475,"vw":142.291881},{"c":141.885,"h":142.16,"l":141.58,"n":4909,"o":141.95,"t":"2026-10-15T19:30:00Z","v":223549,"vw":141.82347},{"c":142.09,"h":142.63,"l":141.86,"n":15054,"o":141.86,"t":"2026-10-15T19:45:00Z","v":873897,"vw":142.29702},{"c":142.09,"h":142.32,"l":142.09,"n":95,"o":142.32,"t":"2026-10-15T20:00:00Z","v":1184830,"vw":142.090023},{"c":142.48,"h":142.51,"l":142.48,"n":4,"o":142.51,"t":"2026-10-15T20:30:00Z","v":302,"vw":142.49},{"c":142.45,"h":142.45,"l":142.45,"n":4,"o":142.45,"t":"2026-10-15T20:45:00Z","v":645,"vw":142.45},{"c":143.24,"h":143.24,"l":143.0804,"n":4,"o":143.0804,"t":"2026-10-15T21:00:00Z","v":222,"vw":143.15604},{"c":142.21,"h":142.9892,"l":142.21,"n":2,"o":142.9892,"t":"2026-10-15T21:15:00Z","v":210,"vw":142.618152},{"c":142.71,"h":142.71,"l":142.7,"n":5,"o":142.71,"t":"2026-10-15T21:45:00Z","v":699,"vw":142.703922},{"c":142.75,"h":142.75,"l":142.75,"n":1,"o":142.75,"t":"2026-10-15T22:00:00Z","v":500,"vw":142.75},{"c":143.49,"h":143.49,"l":143.49,"n":1,"o":143.49,"t":"2026-10-15T23:45:00Z","v":100,"vw":143.49},{"c":143.49,"h":143.49,"l":143.49,"n":8,"o":143.49,"t":"2026-10-16T08:00:00Z","v":153,"vw":143.49},{"c":142.88,"h":142.88,"l":142.88,"n":3,"o":142.88,"t":"2026-10-16T09:45:00Z","v":252,"vw":142.88},{"c":142.56,"h":142.56,"l":142.56,"n":1,"o":142.56,"t":"2026-10-16T11:00:00Z","v":250,"vw":142.56},{"c":142.52,"h":142.52,"l":142.52,"n":1,"o":142.52,"t":"2026-10-16T11:15:00Z","v":113,"vw":142.52},{"c":142.5,"h":142.5,"l":142.5,"n":8,"o":142.5,"t":"2026-10-16T11:30:00Z","v":111,"vw":142.5},{"c":143,"h":143,"l":143,"n":5,"o":143,"t":"2026-10-16T12:00:00Z","v":500,"vw":143},{"c":142.52,"h":142.52,"l":142.52,"n":5,"o":142.52,"t":"2026-10-16T12:15:00Z","v":418,"vw":142.52},{"c":142.09,"h":142.09,"l":142.09,"n":6,"o":142.09,"t":"2026-10-16T12:30:00Z","v":202,"vw":142.09},{"c":142.7,"h":142.7,"l":142.7,"n":1,"o":142.7,"t":"2026-10-16T13:00:00Z","v":100,"vw":142.7},{"c":145.237,"h":145.95,"l":143.07,"n":2095,"o":143.24,"t":"2026-10-16T13:30:00Z","v":306840,"vw":144.262363},{"c":144.3925,"h":145.645,"l":144.3925,"n":2395,"o":145.305,"t":"2026-10-16T13:45:00Z","v":118402,"vw":144.946117},{"c":143.705,"h":144.43,"l":143.55,"n":2146,"o":144.41,"t":"2026-10-16T14:00:00Z","v":91328,"vw":143.982566},{"c":144.235,"h":144.34,"l":143.64,"n":2020,"o":143.705,"t":"2026-10-16T14:15:00Z","v":81446,"vw":144.031006},{"c":144.115,"h":144.3088,"l":144.05,"n":1954,"o":144.19,"t":"2026-10-16T14:30:00Z","v":64295,"vw":144.144948},{"c":144.055,"h":144.42,"l":144.02,"n":1630,"o":144.145,"t":"2026-10-16T14:45:00Z","v":65811,"vw":144.252135},{"c":144.695,"h":144.725,"l":144.06,"n":2225,"o":144.06,"t":"2026-10-16T15:00:00Z","v":87153,"vw":144.485472},{"c":144.145,"h":144.73,"l":143.845,"n":2064,"o":144.72,"t":"2026-10-16T15:15:00Z","v":72172,"vw":144.258516},{"c":143.79,"h":144.255,"l":143.595,"n":1651,"o":144.15,"t":"2026-10-16T15:30:00Z","v":64823,"vw":143.944403},{"c":143.275,"h":143.91,"l":143.165,"n":1889,"o":143.79,"t":"2026-10-16T15:45:00Z","v":104303,"vw":143.622308},{"c":143.36,"h":143.49,"l":143.22,"n":1668,"o":143.275,"t":"2026-10-16T16:00:00Z","v":75996,"vw":143.344908},{"c":142.94,"h":143.425,"l":142.92,"n":1641,"o":143.3443,"t":"2026-10-16T16:15:00Z","v":65092,"vw":143.194129},{"c":142.84,"h":143.215,"l":142.83,"n":1495,"o":142.92,"t":"2026-10-16T16:30:00Z","v":54553,"vw":142.999878},{"c":142.65,"h":142.89,"l":142.46,"n":1619,"o":142.86,"t":"2026-10-16T16:45:00Z","v":70081,"vw":142.641188},{"c":142.15,"h":142.665,"l":142.01,"n":1622,"o":142.66,"t":"2026-10-16T17:00:00Z","v":53668,"vw":142.275629},{"c":143.12,"h":143.245,"l":141.89,"n":2137,"o":142.15,"t":"2026-10-16T17:15:00Z","v":82988,"vw":142.589572},{"c":142.63,"h":143.22,"l":142.54,"n":2435,"o":143.125,"t":"2026-10-16T17:30:00Z","v":105285,"vw":142.87951},{"c":142.31,"h":142.66,"l":142.195,"n":2056,"o":142.655,"t":"2026-10-16T17:45:00Z","v":81280,"vw":142.43242},{"c":142.605,"h":142.605,"l":142.09,"n":2518,"o":142.29,"t":"2026-10-16T18:00:00Z","v":161662,"vw":142.289222},{"c":142.14,"h":142.68,"l":142.085,"n":2168,"o":142.62,"t":"2026-10-16T18:15:00Z","v":116047,"vw":142.352631},{"c":142.555,"h":142.69,"l":142.03,"n":2234,"o":142.1,"t":"2026-10-16T18:30:00Z","v":99770,"vw":142.470784},{"c":142.57,"h":142.715,"l":142.395,"n":2448,"o":142.61,"t":"2026-10-16T18:45:00Z","v":104852,"vw":142.558914},{"c":142.56,"h":142.66,"l":142.2861,"n":2524,"o":142.555,"t":"2026-10-16T19:00:00Z","v":111745,"vw":142.478091},{"c":142.58,"h":142.62,"l":142.23,"n":3234,"o":142.54,"t":"2026-10-16T19:15:00Z","v":146817,"vw":142.413259},{"c":142.27,"h":142.74,"l":142.22,"n":3875,"o":142.595,"t":"2026-10-16T19:30:00Z","v":176661,"vw":142.509877},{"c":143.24,"h":143.42,"l":142.23,"n":9358,"o":142.29,"t":"2026-10-16T19:45:00Z","v":530305,"vw":143.075562},{"c":143.32,"h":143.32,"l":143.24,"n":127,"o":143.24,"t":"2026-10-16T20:00:00Z","v":2054117,"vw":143.29934},{"c":145.848,"h":145.848,"l":145.848,"n":2,"o":145.848,"t":"2026-10-16T21:15:00Z","v":109,"vw":145.848},{"c":143.4665,"h":143.4665,"l":143.4665,"n":1,"o":143.4665,"t":"2026-10-16T21:30:00Z","v":100,"vw":143.4665},{"c":143.7876,"h":143.7876,"l":143.7876,"n":1,"o":143.7876,"t":"2026-10-16T22:30:00Z","v":700,"vw":143.7876},{"c":144.49,"h":144.49,"l":143.68,"n":4,"o":143.69,"t":"2026-10-16T23:00:00Z","v":699,"vw":144.14495},{"c":144.29,"h":144.29,"l":144,"n":21,"o":144,"t":"2026-10-19T11:00:00Z","v":607,"vw":144.105455},{"c":144.4,"h":144.4,"l":144.27,"n":11,"o":144.27,"t":"2026-10-19T11:15:00Z","v":601,"vw":144.350954},{"c":142.48,"h":144,"l":142.39,"n":1318,"o":143,"t":"2026-10-19T13:30:00Z","v":66309,"vw":142.844652},{"c":143.045,"h":143.09,"l":142.19,"n":1228,"o":142.38,"t":"2026-10-19T13:45:00Z","v":59958,"vw":142.577751},{"c":143.31,"h":143.31,"l":142.72,"n":1706,"o":143.045,"t":"2026-10-19T14:00:00Z","v":67120,"vw":142.983539},{"c":142.71,"h":143.32,"l":142.7,"n":1355,"o":143.305,"t":"2026-10-19T14:15:00Z","v":51022,"vw":142.954206},{"c":142.82,"h":142.96,"l":142.48,"n":1912,"o":142.73,"t":"2026-10-19T14:30:00Z","v":74949,"vw":142.766852},{"c":143.225,"h":143.24,"l":142.735,"n":1563,"o":142.845,"t":"2026-10-19T14:45:00Z","v":48333,"vw":142.978989},{"c":143.19,"h":143.3,"l":142.9913,"n":1852,"o":143.25,"t":"2026-10-19T15:00:00Z","v":46012,"vw":143.172224},{"c":143.215,"h":143.39,"l":143.02,"n":2092,"o":143.175,"t":"2026-10-19T15:15:00Z","v":64770,"vw":143.184241},{"c":143.29,"h":143.31,"l":143.05,"n":1478,"o":143.23,"t":"2026-10-19T15:30:00Z","v":59553,"vw":143.219781},{"c":143.18,"h":143.385,"l":143.15,"n":1545,"o":143.25,"t":"2026-10-19T15:45:00Z","v":56025,"vw":143.261933},{"c":143.15,"h":143.255,"l":143.02,"n":2061,"o":143.16,"t":"2026-10-19T16:00:00Z","v":74772,"vw":143.119709},{"c":143.13,"h":143.27,"l":143.09,"n":1675,"o":143.165,"t":"2026-10-19T16:15:00Z","v":57318,"vw":143.176684},{"c":143.25,"h":143.29,"l":143.05,"n":1721,"o":143.1,"t":"2026-10-19T16:30:00Z","v":49825,"vw":143.171398},{"c":143.275,"h":143.34,"l":143.19,"n":1530,"o":143.235,"t":"2026-10-19T16:45:00Z","v":35269,"vw":143.251963},{"c":143.25,"h":143.31,"l":143.06,"n":1606,"o":143.275,"t":"2026-10-19T17:00:00Z","v":48818,"vw":143.221309},{"c":143.48,"h":143.53,"l":143.208,"n":1548,"o":143.25,"t":"2026-10-19T17:15:00Z","v":60180,"vw":143.381943},{"c":143.2,"h":143.51,"l":143.15,"n":1833,"o":143.46,"t":"2026-10-19T17:30:00Z","v":86331,"vw":143.375117},{"c":143.22,"h":143.32,"l":143.16,"n":1588,"o":143.2,"t":"2026-10-19T17:45:00Z","v":62260,"vw":143.233614},{"c":143.215,"h":143.31,"l":143.02,"n":1845,"o":143.22,"t":"2026-10-19T18:00:00Z","v":74014,"vw":143.154592},{"c":143.23,"h":143.39,"l":143.16,"n":1690,"o":143.225,"t":"2026-10-19T18:15:00Z","v":83077,"vw":143.291089},{"c":143.3,"h":143.3587,"l":143.15,"n":1768,"o":143.23,"t":"2026-10-19T18:30:00Z","v":84544,"vw":143.259079},{"c":143.33,"h":143.38,"l":143.2675,"n":1660,"o":143.32,"t":"2026-10-19T18:45:00Z","v":60090,"vw":143.32832},{"c":143.398,"h":143.53,"l":143.32,"n":2268,"o":143.32,"t":"2026-10-19T19:00:00Z","v":91969,"vw":143.454888},{"c":143.13,"h":143.45,"l":143.05,"n":2397,"o":143.41,"t":"2026-10-19T19:15:00Z","v":100322,"vw":143.228911},{"c":142.4,"h":143.15,"l":142.38,"n":5581,"o":143.09,"t":"2026-10-19T19:30:00Z","v":264738,"vw":142.820308},{"c":142.41,"h":142.52,"l":142.1,"n":8179,"o":142.37,"t":"2026-10-19T19:45:00Z","v":389994,"vw":142.322762},{"c":142.44,"h":142.44,"l":142.44,"n":94,"o":142.44,"t":"2026-10-19T20:00:00Z","v":891512,"vw":142.44},{"c":142.45,"h":142.45,"l":142.45,"n":3,"o":142.45,"t":"2026-10-19T20:15:00Z","v":281,"vw":142.45},{"c":143.5,"h":143.5,"l":143.5,"n":1,"o":143.5,"t":"2026-10-19T20:30:00Z","v":100,"vw":143.5},{"c":142.8,"h":142.8,"l":142.8,"n":1,"o":142.8,"t":"2026-10-19T21:30:00Z","v":186,"vw":142.8},{"c":142.9597,"h":142.9597,"l":142.9597,"n":1,"o":142.9597,"t":"2026-10-19T23:45:00Z","v":190,"vw":142.9597},{"c":142.01,"h":142.05,"l":142.01,"n":54,"o":142.05,"t":"2026-10-20T11:15:00Z","v":360,"vw":142.03},{"c":143.55,"h":143.715,"l":142.05,"n":1323,"o":142.05,"t":"2026-10-20T13:30:00Z","v":104263,"vw":142.722503},{"c":143.9,"h":144,"l":143.24,"n":1527,"o":143.44,"t":"2026-10-20T13:45:00Z","v":65105,"vw":143.778647},{"c":144.24,"h":144.525,"l":143.7216,"n":1584,"o":143.925,"t":"2026-10-20T14:00:00Z","v":72132,"vw":144.037101},{"c":145.185,"h":145.215,"l":144.13,"n":1531,"o":144.28,"t":"2026-10-20T14:15:00Z","v":79303,"vw":144.538746},{"c":145,"h":145.315,"l":144.46,"n":1617,"o":145.15,"t":"2026-10-20T14:30:00Z","v":74814,"vw":144.860519},{"c":145.07,"h":145.2,"l":144.89,"n":1373,"o":144.98,"t":"2026-10-20T14:45:00Z","v":48087,"vw":145.06647},{"c":144.305,"h":145.06,"l":144.1,"n":2325,"o":145.06,"t":"2026-10-20T15:00:00Z","v":147507,"vw":144.53951},{"c":144.535,"h":144.56,"l":144.25,"n":2373,"o":144.33,"t":"2026-10-20T15:15:00Z","v":149014,"vw":144.407464},{"c":144.44,"h":144.535,"l":144.255,"n":1279,"o":144.535,"t":"2026-10-20T15:30:00Z","v":48725,"vw":144.429779},{"c":144.27,"h":144.44,"l":144.22,"n":1092,"o":144.44,"t":"2026-10-20T15:45:00Z","v":41733,"vw":144.292796},{"c":144.25,"h":144.4,"l":144.14,"n":1064,"o":144.24,"t":"2026-10-20T16:00:00Z","v":33521,"vw":144.284566},{"c":144.16,"h":144.325,"l":143.93,"n":1242,"o":144.26,"t":"2026-10-20T16:15:00Z","v":41485,"vw":144.140842},{"c":144.17,"h":144.35,"l":144.151,"n":1185,"o":144.2,"t":"2026-10-20T16:30:00Z","v":40855,"vw":144.238913},{"c":143.87,"h":144.25,"l":143.81,"n":1165,"o":144.17,"t":"2026-10-20T16:45:00Z","v":30383,"vw":144.131501},{"c":143.86,"h":143.935,"l":143.7968,"n":1436,"o":143.88,"t":"2026-10-20T17:00:00Z","v":48873,"vw":143.87877},{"c":144.015,"h":144.05,"l":143.77,"n":1334,"o":143.84,"t":"2026-10-20T17:15:00Z","v":46880,"vw":143.939277},{"c":144.3,"h":144.379,"l":143.97,"n":1718,"o":144.04,"t":"2026-10-20T17:30:00Z","v":86277,"vw":144.16815},{"c":144.325,"h":144.46,"l":144.225,"n":1187,"o":144.315,"t":"2026-10-20T17:45:00Z","v":44098,"vw":144.349043},{"c":144.41,"h":144.41,"l":144.19,"n":1361,"o":144.325,"t":"2026-10-20T18:00:00Z","v":51735,"vw":144.311385},{"c":144.27,"h":144.46,"l":144.21,"n":1048,"o":144.43,"t":"2026-10-20T18:15:00Z","v":43049,"vw":144.303046},{"c":144.06,"h":144.365,"l":144.06,"n":1655,"o":144.27,"t":"2026-10-20T18:30:00Z","v":70622,"vw":144.254865},{"c":144.26,"h":144.29,"l":144.08,"n":1528,"o":144.08,"t":"2026-10-20T18:45:00Z","v":53514,"vw":144.216685},{"c":144.33,"h":144.36,"l":144.18,"n":1977,"o":144.26,"t":"2026-10-20T19:00:00Z","v":84805,"vw":144.274347},{"c":144.045,"h":144.33,"l":143.921,"n":3582,"o":144.33,"t":"2026-10-20T19:15:00Z","v":157541,"vw":144.102087},{"c":143.94,"h":144.035,"l":143.85,"n":2951,"o":144.03,"t":"2026-10-20T19:30:00Z","v":122048,"vw":143.952059},{"c":144.28,"h":144.32,"l":143.83,"n":10463,"o":143.94,"t":"2026-10-20T19:45:00Z","v":628495,"vw":144.005046},{"c":144.29,"h":144.29,"l":144.25,"n":116,"o":144.25,"t":"2026-10-20T20:00:00Z","v":2153118,"vw":144.250002},{"c":145.4492,"h":145.4492,"l":145.4492,"n":1,"o":145.4492,"t":"2026-10-20T22:00:00Z","v":300,"vw":145.4492},{"c":145.01,"h":145.01,"l":145.01,"n":3,"o":145.01,"t":"2026-10-21T12:15:00Z","v":171,"vw":145.01},{"c":145.5,"h":146.249,"l":144.91,"n":1131,"o":145.77,"t":"2026-10-21T13:30:00Z","v":89277,"vw":145.717479},{"c":145.575,"h":145.87,"l":145.28,"n":1874,"o":145.49,"t":"2026-10-21T13:45:00Z","v":119531,"vw":145.627536},{"c":145.22,"h":145.81,"l":145.145,"n":1700,"o":145.51,"t":"2026-10-21T14:00:00Z","v":95837,"vw":145.463095},{"c":145.485,"h":145.55,"l":144.97,"n":1741,"o":145.195,"t":"2026-10-21T14:15:00Z","v":63282,"vw":145.17829},{"c":145.73,"h":145.73,"l":145.2701,"n":2400,"o":145.495,"t":"2026-10-21T14:30:00Z","v":80573,"vw":145.479878},{"c":145.55,"h":145.795,"l":145.53,"n":1814,"o":145.705,"t":"2026-10-21T14:45:00Z","v":62077,"vw":145.672695},{"c":146.02,"h":146.08,"l":145.495,"n":2411,"o":145.5,"t":"2026-10-21T15:00:00Z","v":88211,"vw":145.87051},{"c":146.26,"h":146.295,"l":145.975,"n":2184,"o":146.07,"t":"2026-10-21T15:15:00Z","v":73874,"vw":146.148368},{"c":146.25,"h":146.49,"l":146.185,"n":1670,"o":146.285,"t":"2026-10-21T15:30:00Z","v":70272,"vw":146.357653},{"c":146.44,"h":146.49,"l":146.235,"n":1432,"o":146.2425,"t":"2026-10-21T15:45:00Z","v":58755,"vw":146.366435},{"c":146.32,"h":146.56,"l":146.25,"n":1364,"o":146.44,"t":"2026-10-21T16:00:00Z","v":46166,"vw":146.38609},{"c":146.29,"h":146.4,"l":146.205,"n":1227,"o":146.31,"t":"2026-10-21T16:15:00Z","v":42369,"vw":146.303117},{"c":146.51,"h":146.8,"l":146.3,"n":1670,"o":146.315,"t":"2026-10-21T16:30:00Z","v":61671,"vw":146.513894},{"c":146.58,"h":146.665,"l":146.47,"n":1385,"o":146.505,"t":"2026-10-21T16:45:00Z","v":43865,"vw":146.569404},{"c":146.69,"h":146.69,"l":146.43,"n":1378,"o":146.57,"t":"2026-10-21T17:00:00Z","v":40484,"vw":146.539694},{"c":146.655,"h":146.74,"l":146.57,"n":1331,"o":146.71,"t":"2026-10-21T17:15:00Z","v":46570,"vw":146.648689},{"c":146.56,"h":146.83,"l":146.525,"n":1646,"o":146.66,"t":"2026-10-21T17:30:00Z","v":65691,"vw":146.718677},{"c":146.725,"h":146.855,"l":146.54,"n":1781,"o":146.59,"t":"2026-10-21T17:45:00Z","v":70762,"vw":146.717441},{"c":146.63,"h":146.78,"l":146.43,"n":1672,"o":146.74,"t":"2026-10-21T18:00:00Z","v":54122,"vw":146.607942},{"c":146.59,"h":146.78,"l":146.59,"n":2117,"o":146.61,"t":"2026-10-21T18:15:00Z","v":73096,"vw":146.665825},{"c":146.69,"h":146.77,"l":146.5547,"n":1670,"o":146.59,"t":"2026-10-21T18:30:00Z","v":109983,"vw":146.648048},{"c":146.24,"h":146.75,"l":146.185,"n":1694,"o":146.69,"t":"2026-10-21T18:45:00Z","v":83124,"vw":146.521716},{"c":146,"h":146.27,"l":145.85,"n":1974,"o":146.23,"t":"2026-10-21T19:00:00Z","v":66523,"vw":146.04073},{"c":146.13,"h":146.16,"l":145.8328,"n":1918,"o":146.03,"t":"2026-10-21T19:15:00Z","v":63733,"vw":146.041416},{"c":146.26,"h":146.3,"l":145.93,"n":2498,"o":146.14,"t":"2026-10-21T19:30:00Z","v":92574,"vw":146.097925},{"c":145.85,"h":146.55,"l":145.83,"n":7659,"o":146.255,"t":"2026-10-21T19:45:00Z","v":398253,"vw":146.108053},{"c":145.85,"h":145.85,"l":145.85,"n":98,"o":145.85,"t":"2026-10-21T20:00:00Z","v":879982,"vw":145.85},{"c":144.176,"h":144.176,"l":144.176,"n":1,"o":144.176,"t":"2026-10-22T11:15:00Z","v":200,"vw":144.176},{"c":144.47,"h":144.47,"l":143.1201,"n":2,"o":143.1201,"t":"2026-10-22T12:30:00Z","v":1010,"vw":144.189328},{"c":144.46,"h":144.46,"l":144.41,"n":6,"o":144.41,"t":"2026-10-22T13:00:00Z","v":233,"vw":144.435},{"c":145.62,"h":145.74,"l":144.47,"n":1017,"o":144.47,"t":"2026-10-22T13:30:00Z","v":81000,"vw":144.880138},{"c":145.94,"h":146.23,"l":145.51,"n":1242,"o":145.6,"t":"2026-10-22T13:45:00Z","v":58315,"vw":145.885701},{"c":144.88,"h":145.895,"l":144.8,"n":1556,"o":145.895,"t":"2026-10-22T14:00:00Z","v":64790,"vw":145.292925},{"c":143.54,"h":144.85,"l":143.52,"n":1961,"o":144.85,"t":"2026-10-22T14:15:00Z","v":92203,"vw":144.135624},{"c":143.68,"h":143.72,"l":143.24,"n":1729,"o":143.55,"t":"2026-10-22T14:30:00Z","v":64165,"vw":143.463465},{"c":143.415,"h":143.685,"l":143.1,"n":1507,"o":143.685,"t":"2026-10-22T14:45:00Z","v":52361,"vw":143.351035},{"c":143.32,"h":143.54,"l":143.02,"n":1406,"o":143.4201,"t":"2026-10-22T15:00:00Z","v":56595,"vw":143.337031},{"c":143.53,"h":143.905,"l":143.315,"n":1382,"o":143.36,"t":"2026-10-22T15:15:00Z","v":47377,"vw":143.668423},{"c":144.01,"h":144.085,"l":143.47,"n":2349,"o":143.51,"t":"2026-10-22T15:30:00Z","v":115272,"vw":143.942377},{"c":144.26,"h":144.38,"l":143.96,"n":1783,"o":143.995,"t":"2026-10-22T15:45:00Z","v":78803,"vw":144.09273},{"c":144.2,"h":144.375,"l":144.09,"n":1114,"o":144.29,"t":"2026-10-22T16:00:00Z","v":32613,"vw":144.25451},{"c":144.395,"h":144.4681,"l":144.2,"n":1635,"o":144.24,"t":"2026-10-22T16:15:00Z","v":40522,"vw":144.379637},{"c":144.1,"h":144.39,"l":144.03,"n":1205,"o":144.39,"t":"2026-10-22T16:30:00Z","v":42985,"vw":144.22844},{"c":144.25,"h":144.37,"l":144.03,"n":1809,"o":144.125,"t":"2026-10-22T16:45:00Z","v":45046,"vw":144.241672},{"c":144.19,"h":144.39,"l":143.88,"n":1466,"o":144.27,"t":"2026-10-22T17:00:00Z","v":51328,"vw":144.06587},{"c":144.51,"h":144.66,"l":144.21,"n":1615,"o":144.21,"t":"2026-10-22T17:15:00Z","v":54376,"vw":144.436033},{"c":144.465,"h":144.7,"l":144.465,"n":1200,"o":144.51,"t":"2026-10-22T17:30:00Z","v":42544,"vw":144.565572},{"c":144.36,"h":144.53,"l":144.29,"n":1253,"o":144.4785,"t":"2026-10-22T17:45:00Z","v":38704,"vw":144.421976},{"c":144.445,"h":144.6,"l":144.13,"n":1714,"o":144.39,"t":"2026-10-22T18:00:00Z","v":86785,"vw":144.393548},{"c":144.54,"h":144.7,"l":144.4098,"n":1204,"o":144.4098,"t":"2026-10-22T18:15:00Z","v":50863,"vw":144.592628},{"c":144.475,"h":144.615,"l":144.455,"n":1390,"o":144.51,"t":"2026-10-22T18:30:00Z","v":46215,"vw":144.540157},{"c":144.45,"h":144.62,"l":144.4025,"n":1560,"o":144.48,"t":"2026-10-22T18:45:00Z","v":50237,"vw":144.515573},{"c":144.37,"h":144.56,"l":144.18,"n":2041,"o":144.41,"t":"2026-10-22T19:00:00Z","v":64777,"vw":144.388656},{"c":144.46,"h":144.48,"l":144.11,"n":2345,"o":144.365,"t":"2026-10-22T19:15:00Z","v":80365,"vw":144.320071},{"c":145.05,"h":145.125,"l":144.39,"n":3259,"o":144.46,"t":"2026-10-22T19:30:00Z","v":123307,"vw":144.74402},{"c":145.34,"h":145.34,"l":144.87,"n":7779,"o":145.03,"t":"2026-10-22T19:45:00Z","v":343036,"vw":145.115274},{"c":145.32,"h":145.32,"l":145.32,"n":93,"o":145.32,"t":"2026-10-22T20:00:00Z","v":890896,"vw":145.32}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6861155198707015,"strike":167.77689602585968,"iv":0.3739504105263666,"gamma":0.011637128342811505,"theta":-0.0481647520805122,"vega":0.07131098616681483,"rho":0.010202325722988062,"breakevenPct":15.925551572894582},{"delta":0.15,"premium":0.7531947307466301,"strike":157.90736923378265,"iv":0.2578758394390457,"gamma":0.02365565546786156,"theta":-0.04396822884205635,"vega":0.09340659128642803,"rho":0.015529571025179201,"breakevenPct":9.180129345258244},{"delta":0.2,"premium":0.999182313749243,"strike":154.00363416111446,"iv":0.22271992731677773,"gamma":0.030410841913991522,"theta":-0.04668509993943065,"vega":0.10974700181708055,"rho":0.020802556044464363,"breakevenPct":6.663099693685475},{"delta":0.25,"premium":1.339884918231375,"strike":152.4894003634161,"iv":0.22275021199273168,"gamma":0.0342267110841914,"theta":-0.05289345850999394,"vega":0.12349624470018171,"rho":0.0260208457406996,"breakevenPct":5.855550014896435},{"delta":0.3,"premium":1.6805875227135068,"strike":150.97516656571776,"iv":0.22278049666868566,"gamma":0.03804258025439128,"theta":-0.05910181708055724,"vega":0.13724548758328287,"rho":0.031239135436934837,"breakevenPct":5.048000336107395},{"delta":0.35,"premium":2.0530915853091583,"strike":149.5862389586239,"iv":0.22171594607159462,"gamma":0.04102961413296141,"theta":-0.06349721059972106,"vega":0.14720060437006044,"rho":0.03646318617207119,"breakevenPct":4.348562168960272},{"delta":0.4,"premium":2.483124128312413,"strike":148.42398884239887,"iv":0.21867085076708506,"gamma":0.04251729428172943,"theta":-0.06461297071129707,"vega":0.15029218967921898,"rho":0.0416976585618489,"breakevenPct":3.8446965116372884},{"delta":0.45,"premium":2.913156671315667,"strike":147.26173872617386,"iv":0.21562575546257554,"gamma":0.044004974430497446,"theta":-0.06572873082287309,"vega":0.1533837749883775,"rho":0.0469321309516266,"breakevenPct":3.340830854314306},{"delta":0.5,"premium":3.3431892143189215,"strike":146.09948860994885,"iv":0.212580660158066,"gamma":0.045492654579265455,"theta":-0.0668444909344491,"vega":0.15647536029753603,"rho":0.0521666033414043,"breakevenPct":2.836965196991323},{"delta":0.55,"premium":3.7797872340425536,"strike":144.9468085106383,"iv":0.20935425531914892,"gamma":0.04681702127659574,"theta":-0.06768085106382979,"vega":0.15889893617021275,"rho":0.057404347529708584,"breakevenPct":2.3442029622081324},{"delta":0.6,"premium":4.331402679275019,"strike":143.96178092986602,"iv":0.20295157604412925,"gamma":0.045280378250591016,"theta":-0.06362253743104808,"vega":0.14961997635933805,"rho":0.06269940878108952,"breakevenPct":2.045956240807229},{"delta":0.65,"premium":4.883018124507487,"strike":142.97675334909377,"iv":0.19654889676910953,"gamma":0.043743735224586286,"theta":-0.059564223798266355,"vega":0.14034101654846334,"rho":0.06799447003247049,"breakevenPct":1.7477095194063255},{"delta":0.7,"premium":5.434633569739953,"strike":141.99172576832152,"iv":0.19014621749408983,"gamma":0.04220709219858156,"theta":-0.055505910165484645,"vega":0.13106205673758867,"rho":0.07328953128385143,"breakevenPct":1.4494627980054227},{"delta":0.75,"premium":5.986249014972419,"strike":141.00669818754926,"iv":0.18374353821907013,"gamma":0.04067044917257683,"theta":-0.05144759653270292,"vega":0.12178309692671395,"rho":0.07858459253523238,"breakevenPct":1.151216076604519},{"delta":0.8,"premium":6.5378644602048865,"strike":140.02167060677698,"iv":0.17734085894405044,"gamma":0.03913380614657211,"theta":-0.0473892828999212,"vega":0.11250413711583923,"rho":0.08387965378661334,"breakevenPct":0.852969355203615},{"delta":0.85,"premium":8.314841849148417,"strike":138.01703163017032,"iv":0.18489391727493917,"gamma":0.030731873479318744,"theta":-0.041787347931873484,"vega":0.09048734793187349,"rho":0.0886167930665097,"breakevenPct":0.6963071011001574},{"delta":0.9,"premium":10.119383617193836,"strike":135.98945660989457,"iv":0.1927609083536091,"gamma":0.022175506893755068,"theta":-0.03615068937550689,"vega":0.06818402270884022,"rho":0.09334138195440948,"breakevenPct":0.5428297736639219}],"put":[{"delta":0.1,"premium":0.6185776487663281,"strike":130.7619738751814,"iv":0.31325863570391876,"gamma":0.013864876632801162,"theta":-0.03732873730043541,"vega":0.07000711175616836,"rho":-0.012858439396691143,"breakevenPct":10.443575401586092},{"delta":0.15,"premium":0.9451378809869375,"strike":134.39042089985486,"iv":0.291633091436865,"gamma":0.019888098693759067,"theta":-0.04603701015965167,"vega":0.0933743105950653,"rho":-0.019134689378808876,"breakevenPct":8.171426494035282},{"delta":0.2,"premium":1.3694633408919121,"strike":136.57218442932728,"iv":0.28680513983371125,"gamma":0.02376137566137566,"theta":-0.05306553287981859,"vega":0.11006613756613756,"rho":-0.02534358487219714,"breakevenPct":6.962069165678932},{"delta":0.25,"premium":1.813529856386999,"strike":138.4618291761149,"iv":0.2853690098261527,"gamma":0.0272005291005291,"theta":-0.05975487528344671,"vega":0.12541005291005292,"rho":-0.03153887993997657,"breakevenPct":5.967313983121464},{"delta":0.3,"premium":2.274084633853541,"strike":140.27911164465786,"iv":0.28338499399759903,"gamma":0.03036284513805522,"theta":-0.06542887154861944,"vega":0.13911692677070828,"rho":-0.03772886295364968,"breakevenPct":5.033700102666999},{"delta":0.35,"premium":2.8067977190876348,"strike":141.7797118847539,"iv":0.2790032412965186,"gamma":0.03231362545018007,"theta":-0.06665936374549819,"vega":0.14565954381752702,"rho":-0.04389559859075001,"breakevenPct":4.367661598082666},{"delta":0.4,"premium":3.339510804321729,"strike":143.28031212484993,"iv":0.27462148859543817,"gamma":0.03426440576230492,"theta":-0.06788985594237695,"vega":0.15220216086434574,"rho":-0.05006233422785035,"breakevenPct":3.701623093498333},{"delta":0.45,"premium":3.8722238895558228,"strike":144.78091236494598,"iv":0.27023973589435774,"gamma":0.03621518607442977,"theta":-0.0691203481392557,"vega":0.15874477791116448,"rho":-0.05622906986495069,"breakevenPct":3.035584588914001},{"delta":0.5,"premium":4.812890385793019,"strike":146.30740967544398,"iv":0.27689534598897736,"gamma":0.03527103490508267,"theta":-0.06971837109614207,"vega":0.15800036742192286,"rho":-0.06256455266804826,"breakevenPct":2.632453007396804},{"delta":0.55,"premium":5.823300673606859,"strike":147.8383343539498,"iv":0.2854379056950398,"gamma":0.0338319657072872,"theta":-0.07020826699326393,"vega":0.15601016533986528,"rho":-0.06892888451826013,"breakevenPct":2.2742680427037305},{"delta":0.6,"premium":6.833710961420697,"strike":149.3692590324556,"iv":0.29398046540110223,"gamma":0.03239289650949174,"theta":-0.0706981628903858,"vega":0.15401996325780773,"rho":-0.07529321636847197,"breakevenPct":1.9160830780106575},{"delta":0.65,"premium":8.072844175491678,"strike":151.11195158850228,"iv":0.2993680786686838,"gamma":0.030443419062027233,"theta":-0.06769757942511347,"vega":0.14739561270801815,"rho":-0.08182284617859831,"breakevenPct":1.569565501644234},{"delta":0.7,"premium":9.472239031770043,"strike":153.00302571860817,"iv":0.3025450832072617,"gamma":0.028136308623298037,"theta":-0.06225128593040848,"vega":0.13752420574886537,"rho":-0.08846829700825654,"breakevenPct":1.2312230341053283},{"delta":0.75,"premium":10.871633888048411,"strike":154.89409984871406,"iv":0.30572208774583964,"gamma":0.025829198184568837,"theta":-0.056804992435703486,"vega":0.12765279878971256,"rho":-0.09511374783791478,"breakevenPct":0.8928805665664219},{"delta":0.8,"premium":19.531250000000004,"strike":163.47222222222223,"iv":0.4467000000000001,"gamma":0.015777777777777773,"theta":-0.07362916666666666,"vega":0.1118111111111111,"rho":-0.10710649158905275,"breakevenPct":0.9489593846530187},{"delta":0.85,"premium":24.142307692307703,"strike":168.55769230769232,"iv":0.4762423076923079,"gamma":0.012321153846153841,"theta":-0.06415576923076927,"vega":0.09383076923076925,"rho":-0.1162500122066292,"breakevenPct":0.6224988883948347},{"delta":0.9,"premium":49.54634146341467,"strike":194.14634146341467,"iv":0.7452634146341467,"gamma":0.005843902439024386,"theta":-0.07442195121951221,"vega":0.0706170731707317,"rho":-0.14160836543512204,"breakevenPct":0.4954582989265063}]},"raw":{"call":[{"delta":0.1,"premium":0.6861155198707015,"strike":167.77689602585968,"iv":0.3739504105263666,"gamma":0.011637128342811505,"theta":-0.0481647520805122,"vega":0.07131098616681483,"rho":0.010202325722988062,"breakevenPct":15.925551572894582},{"delta":0.15,"premium":0.7531947307466301,"strike":157.90736923378265,"iv":0.2578758394390457,"gamma":0.02365565546786156,"theta":-0.04396822884205635,"vega":0.09340659128642803,"rho":0.015529571025179201,"breakevenPct":9.180129345258244},{"delta":0.2,"premium":0.999182313749243,"strike":154.00363416111446,"iv":0.22271992731677773,"gamma":0.030410841913991522,"theta":-0.04668509993943065,"vega":0.10974700181708055,"rho":0.020802556044464363,"breakevenPct":6.663099693685475},{"delta":0.25,"premium":1.339884918231375,"strike":152.4894003634161,"iv":0.22275021199273168,"gamma":0.0342267110841914,"theta":-0.05289345850999394,"vega":0.12349624470018171,"rho":0.0260208457406996,"breakevenPct":5.855550014896435},{"delta":0.3,"premium":1.6805875227135068,"strike":150.97516656571776,"iv":0.22278049666868566,"gamma":0.03804258025439128,"theta":-0.05910181708055724,"vega":0.13724548758328287,"rho":0.031239135436934837,"breakevenPct":5.048000336107395},{"delta":0.35,"premium":2.0530915853091583,"strike":149.5862389586239,"iv":0.22171594607159462,"gamma":0.04102961413296141,"theta":-0.06349721059972106,"vega":0.14720060437006044,"rho":0.03646318617207119,"breakevenPct":4.348562168960272},{"delta":0.4,"premium":2.483124128312413,"strike":148.42398884239887,"iv":0.21867085076708506,"gamma":0.04251729428172943,"theta":-0.06461297071129707,"vega":0.15029218967921898,"rho":0.0416976585618489,"breakevenPct":3.8446965116372884},{"delta":0.45,"premium":2.913156671315667,"strike":147.26173872617386,"iv":0.21562575546257554,"gamma":0.044004974430497446,"theta":-0.06572873082287309,"vega":0.1533837749883775,"rho":0.0469321309516266,"breakevenPct":3.340830854314306},{"delta":0.5,"premium":3.3431892143189215,"strike":146.09948860994885,"iv":0.212580660158066,"gamma":0.045492654579265455,"theta":-0.0668444909344491,"vega":0.15647536029753603,"rho":0.0521666033414043,"breakevenPct":2.836965196991323},{"delta":0.55,"premium":3.7797872340425536,"strike":144.9468085106383,"iv":0.20935425531914892,"gamma":0.04681702127659574,"theta":-0.06768085106382979,"vega":0.15889893617021275,"rho":0.057404347529708584,"breakevenPct":2.3442029622081324},{"delta":0.6,"premium":4.331402679275019,"strike":143.96178092986602,"iv":0.20295157604412925,"gamma":0.045280378250591016,"theta":-0.06362253743104808,"vega":0.14961997635933805,"rho":0.06269940878108952,"breakevenPct":2.045956240807229},{"delta":0.65,"premium":4.883018124507487,"strike":142.97675334909377,"iv":0.19654889676910953,"gamma":0.043743735224586286,"theta":-0.059564223798266355,"vega":0.14034101654846334,"rho":0.06799447003247049,"breakevenPct":1.7477095194063255},{"delta":0.7,"premium":5.434633569739953,"strike":141.99172576832152,"iv":0.19014621749408983,"gamma":0.04220709219858156,"theta":-0.055505910165484645,"vega":0.13106205673758867,"rho":0.07328953128385143,"breakevenPct":1.4494627980054227},{"delta":0.75,"premium":5.986249014972419,"strike":141.00669818754926,"iv":0.18374353821907013,"gamma":0.04067044917257683,"theta":-0.05144759653270292,"vega":0.12178309692671395,"rho":0.07858459253523238,"breakevenPct":1.151216076604519},{"delta":0.8,"premium":6.5378644602048865,"strike":140.02167060677698,"iv":0.17734085894405044,"gamma":0.03913380614657211,"theta":-0.0473892828999212,"vega":0.11250413711583923,"rho":0.08387965378661334,"breakevenPct":0.852969355203615},{"delta":0.85,"premium":8.314841849148417,"strike":138.01703163017032,"iv":0.18489391727493917,"gamma":0.030731873479318744,"theta":-0.041787347931873484,"vega":0.09048734793187349,"rho":0.0886167930665097,"breakevenPct":0.6963071011001574},{"delta":0.9,"premium":10.119383617193836,"strike":135.98945660989457,"iv":0.1927609083536091,"gamma":0.022175506893755068,"theta":-0.03615068937550689,"vega":0.06818402270884022,"rho":0.09334138195440948,"breakevenPct":0.5428297736639219}],"put":[{"delta":0.1,"premium":0.6185776487663281,"strike":130.7619738751814,"iv":0.31325863570391876,"gamma":0.013864876632801162,"theta":-0.03732873730043541,"vega":0.07000711175616836,"rho":-0.012858439396691143,"breakevenPct":10.443575401586092},{"delta":0.15,"premium":0.9451378809869375,"strike":134.39042089985486,"iv":0.291633091436865,"gamma":0.019888098693759067,"theta":-0.04603701015965167,"vega":0.0933743105950653,"rho":-0.019134689378808876,"breakevenPct":8.171426494035282},{"delta":0.2,"premium":1.3694633408919121,"strike":136.57218442932728,"iv":0.28680513983371125,"gamma":0.02376137566137566,"theta":-0.05306553287981859,"vega":0.11006613756613756,"rho":-0.02534358487219714,"breakevenPct":6.962069165678932},{"delta":0.25,"premium":1.813529856386999,"strike":138.4618291761149,"iv":0.2853690098261527,"gamma":0.0272005291005291,"theta":-0.05975487528344671,"vega":0.12541005291005292,"rho":-0.03153887993997657,"breakevenPct":5.967313983121464},{"delta":0.3,"premium":2.274084633853541,"strike":140.27911164465786,"iv":0.28338499399759903,"gamma":0.03036284513805522,"theta":-0.06542887154861944,"vega":0.13911692677070828,"rho":-0.03772886295364968,"breakevenPct":5.033700102666999},{"delta":0.35,"premium":2.8067977190876348,"strike":141.7797118847539,"iv":0.2790032412965186,"gamma":0.03231362545018007,"theta":-0.06665936374549819,"vega":0.14565954381752702,"rho":-0.04389559859075001,"breakevenPct":4.367661598082666},{"delta":0.4,"premium":3.339510804321729,"strike":143.28031212484993,"iv":0.27462148859543817,"gamma":0.03426440576230492,"theta":-0.06788985594237695,"vega":0.15220216086434574,"rho":-0.05006233422785035,"breakevenPct":3.701623093498333},{"delta":0.45,"premium":3.8722238895558228,"strike":144.78091236494598,"iv":0.27023973589435774,"gamma":0.03621518607442977,"theta":-0.0691203481392557,"vega":0.15874477791116448,"rho":-0.05622906986495069,"breakevenPct":3.035584588914001},{"delta":0.5,"premium":4.812890385793019,"strike":146.30740967544398,"iv":0.27689534598897736,"gamma":0.03527103490508267,"theta":-0.06971837109614207,"vega":0.15800036742192286,"rho":-0.06256455266804826,"breakevenPct":2.632453007396804},{"delta":0.55,"premium":5.823300673606859,"strike":147.8383343539498,"iv":0.2854379056950398,"gamma":0.0338319657072872,"theta":-0.07020826699326393,"vega":0.15601016533986528,"rho":-0.06892888451826013,"breakevenPct":2.2742680427037305},{"delta":0.6,"premium":6.833710961420697,"strike":149.3692590324556,"iv":0.29398046540110223,"gamma":0.03239289650949174,"theta":-0.0706981628903858,"vega":0.15401996325780773,"rho":-0.07529321636847197,"breakevenPct":1.9160830780106575},{"delta":0.65,"premium":8.072844175491678,"strike":151.11195158850228,"iv":0.2993680786686838,"gamma":0.030443419062027233,"theta":-0.06769757942511347,"vega":0.14739561270801815,"rho":-0.08182284617859831,"breakevenPct":1.569565501644234},{"delta":0.7,"premium":9.472239031770043,"strike":153.00302571860817,"iv":0.3025450832072617,"gamma":0.028136308623298037,"theta":-0.06225128593040848,"vega":0.13752420574886537,"rho":-0.08846829700825654,"breakevenPct":1.2312230341053283},{"delta":0.75,"premium":10.871633888048411,"strike":154.89409984871406,"iv":0.30572208774583964,"gamma":0.025829198184568837,"theta":-0.056804992435703486,"vega":0.12765279878971256,"rho":-0.09511374783791478,"breakevenPct":0.8928805665664219},{"delta":0.8,"premium":19.531250000000004,"strike":163.47222222222223,"iv":0.4467000000000001,"gamma":0.015777777777777773,"theta":-0.07362916666666666,"vega":0.1118111111111111,"rho":-0.10710649158905275,"breakevenPct":0.9489593846530187},{"delta":0.85,"premium":24.142307692307703,"strike":168.55769230769232,"iv":0.4762423076923079,"gamma":0.012321153846153841,"theta":-0.06415576923076927,"vega":0.09383076923076925,"rho":-0.1162500122066292,"breakevenPct":0.6224988883948347},{"delta":0.9,"premium":49.54634146341467,"strike":194.14634146341467,"iv":0.7452634146341467,"gamma":0.005843902439024386,"theta":-0.07442195121951221,"vega":0.0706170731707317,"rho":-0.14160836543512204,"breakevenPct":0.4954582989265063}]}},"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"}}