{"symbol":"DSI","url":"https://intraalpha.com/companies/DSI","capturedAt":"2026-10-23T15:07:11.817Z","state":"ready","quote":{"symbol":"DSI","last_price":145.54,"prev_close":145.76,"regular_close":145.54,"change":-0.22,"change_pct":-0.1509,"regular_change":-0.22,"regular_change_pct":-0.1509,"extended_change":0,"extended_change_pct":0,"bid":145.5,"ask":145.56,"bid_size":100,"ask_size":300,"volume":33422,"vwap":145.474883,"open":144.94,"high":145.665,"low":144.78,"close":145.54,"trade_count":231,"last_trade_at":"2026-10-23T15:05:38.311726874Z","last_quote_at":"2026-10-23T15:07:03.629938173Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:06:57.211550517-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":5500000000,"net_expense_ratio":0.0025,"portfolio_turnover":0.03,"dividend_yield":0.0078,"inception_date":"2006-11-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:07:11.322807+00:00"},"optionObservedAt":"2026-10-23T14:52:18.009Z","bars":[{"c":147.54,"h":147.68,"l":147.54,"n":43,"o":147.68,"t":"2026-10-16T13:30:00Z","v":4021,"vw":147.577282},{"c":147.37,"h":147.41,"l":147.34,"n":13,"o":147.39,"t":"2026-10-16T13:35:00Z","v":1659,"vw":147.357233},{"c":147.4,"h":147.4,"l":147.265,"n":28,"o":147.265,"t":"2026-10-16T13:40:00Z","v":3086,"vw":147.364906},{"c":147.38,"h":147.395,"l":147.38,"n":11,"o":147.39,"t":"2026-10-16T13:45:00Z","v":1226,"vw":147.387371},{"c":147.24,"h":147.335,"l":147.16,"n":43,"o":147.335,"t":"2026-10-16T13:50:00Z","v":5097,"vw":147.275427},{"c":147.24,"h":147.34,"l":147.24,"n":10,"o":147.32,"t":"2026-10-16T13:55:00Z","v":864,"vw":147.294286},{"c":147.36,"h":147.36,"l":147.27,"n":23,"o":147.27,"t":"2026-10-16T14:00:00Z","v":1542,"vw":147.314991},{"c":147.27,"h":147.29,"l":147.23,"n":19,"o":147.27,"t":"2026-10-16T14:05:00Z","v":14001,"vw":147.287933},{"c":147.18,"h":147.18,"l":147.06,"n":24,"o":147.11,"t":"2026-10-16T14:10:00Z","v":2889,"vw":147.085744},{"c":147.2,"h":147.2,"l":147.12,"n":12,"o":147.1401,"t":"2026-10-16T14:15:00Z","v":1373,"vw":147.145905},{"c":147.24,"h":147.24,"l":147.24,"n":1,"o":147.24,"t":"2026-10-16T14:20:00Z","v":100,"vw":147.24},{"c":147.13,"h":147.13,"l":147.13,"n":1,"o":147.13,"t":"2026-10-16T14:25:00Z","v":100,"vw":147.13},{"c":147.21,"h":147.22,"l":147.0701,"n":11,"o":147.0701,"t":"2026-10-16T14:30:00Z","v":1052,"vw":147.164659},{"c":147.4,"h":147.4,"l":147.29,"n":12,"o":147.29,"t":"2026-10-16T14:35:00Z","v":547,"vw":147.345},{"c":147.38,"h":147.38,"l":147.38,"n":6,"o":147.38,"t":"2026-10-16T14:40:00Z","v":331,"vw":147.38},{"c":147.4,"h":147.4,"l":147.35,"n":21,"o":147.35,"t":"2026-10-16T14:45:00Z","v":1129,"vw":147.379126},{"c":147.07,"h":147.09,"l":147.07,"n":8,"o":147.09,"t":"2026-10-16T14:50:00Z","v":6140,"vw":147.088796},{"c":147.065,"h":147.16,"l":147.065,"n":8,"o":147.09,"t":"2026-10-16T14:55:00Z","v":8875,"vw":147.139472},{"c":146.99,"h":146.99,"l":146.99,"n":1,"o":146.99,"t":"2026-10-16T15:05:00Z","v":100,"vw":146.99},{"c":146.65,"h":146.65,"l":146.65,"n":7,"o":146.65,"t":"2026-10-16T15:10:00Z","v":243,"vw":146.65},{"c":146.72,"h":146.72,"l":146.64,"n":11,"o":146.64,"t":"2026-10-16T15:15:00Z","v":828,"vw":146.665},{"c":146.77,"h":146.77,"l":146.77,"n":4,"o":146.77,"t":"2026-10-16T15:20:00Z","v":180,"vw":146.77},{"c":146.72,"h":146.72,"l":146.72,"n":1,"o":146.72,"t":"2026-10-16T15:35:00Z","v":100,"vw":146.72},{"c":146.73,"h":146.73,"l":146.7,"n":5,"o":146.71,"t":"2026-10-16T15:45:00Z","v":1163,"vw":146.710356},{"c":146.57,"h":146.57,"l":146.57,"n":1,"o":146.57,"t":"2026-10-16T15:50:00Z","v":111,"vw":146.57},{"c":146.18,"h":146.3213,"l":146.18,"n":9,"o":146.3213,"t":"2026-10-16T16:00:00Z","v":1710,"vw":146.307659},{"c":146.305,"h":146.305,"l":146.3,"n":8,"o":146.3,"t":"2026-10-16T16:05:00Z","v":547,"vw":146.30125},{"c":146.39,"h":146.39,"l":146.39,"n":1,"o":146.39,"t":"2026-10-16T16:15:00Z","v":241,"vw":146.39},{"c":146.4046,"h":146.4046,"l":146.4046,"n":4,"o":146.4046,"t":"2026-10-16T16:20:00Z","v":232,"vw":146.4046},{"c":146.37,"h":146.37,"l":146.36,"n":23,"o":146.365,"t":"2026-10-16T16:25:00Z","v":2025,"vw":146.365263},{"c":146.21,"h":146.32,"l":146.21,"n":7,"o":146.3,"t":"2026-10-16T16:30:00Z","v":624,"vw":146.280348},{"c":146.205,"h":146.205,"l":146.195,"n":13,"o":146.195,"t":"2026-10-16T16:45:00Z","v":886,"vw":146.199535},{"c":146.02,"h":146.02,"l":145.99,"n":3,"o":145.99,"t":"2026-10-16T16:50:00Z","v":400,"vw":146.005},{"c":145.6633,"h":145.6895,"l":145.6601,"n":5,"o":145.67,"t":"2026-10-16T17:05:00Z","v":624,"vw":145.671903},{"c":145.42,"h":145.46,"l":145.41,"n":7,"o":145.45,"t":"2026-10-16T17:15:00Z","v":779,"vw":145.438545},{"c":145.39,"h":145.39,"l":145.39,"n":1,"o":145.39,"t":"2026-10-16T17:20:00Z","v":100,"vw":145.39},{"c":145.7,"h":145.7,"l":145.6401,"n":7,"o":145.68,"t":"2026-10-16T17:30:00Z","v":1636,"vw":145.68581},{"c":145.72,"h":145.7776,"l":145.72,"n":6,"o":145.7776,"t":"2026-10-16T17:35:00Z","v":631,"vw":145.758262},{"c":146,"h":146,"l":145.74,"n":30,"o":145.74,"t":"2026-10-16T17:40:00Z","v":1935,"vw":145.846363},{"c":145.77,"h":145.8,"l":145.77,"n":3,"o":145.8,"t":"2026-10-16T17:45:00Z","v":571,"vw":145.794718},{"c":145.595,"h":145.6301,"l":145.595,"n":8,"o":145.6301,"t":"2026-10-16T17:55:00Z","v":486,"vw":145.621191},{"c":145.37,"h":145.48,"l":145.37,"n":19,"o":145.44,"t":"2026-10-16T18:00:00Z","v":761,"vw":145.444639},{"c":145.5099,"h":145.52,"l":145.4201,"n":13,"o":145.52,"t":"2026-10-16T18:10:00Z","v":1247,"vw":145.476498},{"c":145.39,"h":145.54,"l":145.39,"n":9,"o":145.54,"t":"2026-10-16T18:15:00Z","v":672,"vw":145.422051},{"c":145.36,"h":145.385,"l":145.255,"n":20,"o":145.28,"t":"2026-10-16T18:20:00Z","v":1147,"vw":145.311963},{"c":145.3,"h":145.38,"l":145.25,"n":23,"o":145.38,"t":"2026-10-16T18:25:00Z","v":884,"vw":145.330179},{"c":145.385,"h":145.385,"l":145.305,"n":8,"o":145.305,"t":"2026-10-16T18:30:00Z","v":507,"vw":145.359453},{"c":145.3,"h":145.33,"l":145.25,"n":13,"o":145.32,"t":"2026-10-16T18:40:00Z","v":721,"vw":145.294539},{"c":145.2816,"h":145.385,"l":145.2816,"n":8,"o":145.385,"t":"2026-10-16T18:45:00Z","v":994,"vw":145.301902},{"c":145.255,"h":145.255,"l":145.25,"n":7,"o":145.25,"t":"2026-10-16T18:50:00Z","v":340,"vw":145.253169},{"c":145.125,"h":145.175,"l":145.1223,"n":5,"o":145.175,"t":"2026-10-16T18:55:00Z","v":313,"vw":145.140697},{"c":145.14,"h":145.1775,"l":145.14,"n":4,"o":145.1775,"t":"2026-10-16T19:00:00Z","v":382,"vw":145.149868},{"c":145,"h":145,"l":145,"n":14,"o":145,"t":"2026-10-16T19:05:00Z","v":670,"vw":145},{"c":145.265,"h":145.314,"l":145.265,"n":7,"o":145.314,"t":"2026-10-16T19:10:00Z","v":474,"vw":145.289067},{"c":145.46,"h":145.46,"l":145.46,"n":3,"o":145.46,"t":"2026-10-16T19:15:00Z","v":126,"vw":145.46},{"c":145.4151,"h":145.43,"l":145.4151,"n":9,"o":145.43,"t":"2026-10-16T19:20:00Z","v":443,"vw":145.424968},{"c":145.435,"h":145.435,"l":145.435,"n":3,"o":145.435,"t":"2026-10-16T19:25:00Z","v":402,"vw":145.435},{"c":145.38,"h":145.405,"l":145.33,"n":19,"o":145.4,"t":"2026-10-16T19:30:00Z","v":1510,"vw":145.3748},{"c":145.33,"h":145.335,"l":145.32,"n":5,"o":145.335,"t":"2026-10-16T19:35:00Z","v":416,"vw":145.327343},{"c":145.315,"h":145.315,"l":145.315,"n":3,"o":145.315,"t":"2026-10-16T19:40:00Z","v":103,"vw":145.315},{"c":145.34,"h":145.38,"l":145.27,"n":19,"o":145.29,"t":"2026-10-16T19:45:00Z","v":1120,"vw":145.312143},{"c":145.51,"h":145.52,"l":145.51,"n":21,"o":145.51,"t":"2026-10-16T19:50:00Z","v":2543,"vw":145.518311},{"c":145.54,"h":145.57,"l":145.47,"n":76,"o":145.49,"t":"2026-10-16T19:55:00Z","v":4565,"vw":145.532083},{"c":145.48,"h":145.48,"l":145.48,"n":5,"o":145.48,"t":"2026-10-16T20:00:00Z","v":148,"vw":145.48},{"c":146.41,"h":146.41,"l":146.34,"n":12,"o":146.34,"t":"2026-10-19T13:30:00Z","v":561,"vw":146.365783},{"c":146.17,"h":146.3099,"l":146.17,"n":7,"o":146.2668,"t":"2026-10-19T13:35:00Z","v":921,"vw":146.267029},{"c":146.25,"h":146.26,"l":146.21,"n":9,"o":146.21,"t":"2026-10-19T13:40:00Z","v":587,"vw":146.24},{"c":146.27,"h":146.27,"l":146.15,"n":9,"o":146.18,"t":"2026-10-19T13:45:00Z","v":1312,"vw":146.183665},{"c":146.22,"h":146.22,"l":146.22,"n":1,"o":146.22,"t":"2026-10-19T13:50:00Z","v":100,"vw":146.22},{"c":146.07,"h":146.2,"l":146.07,"n":6,"o":146.2,"t":"2026-10-19T13:55:00Z","v":1155,"vw":146.148097},{"c":146.095,"h":146.095,"l":146.095,"n":17,"o":146.095,"t":"2026-10-19T14:00:00Z","v":299,"vw":146.095},{"c":146.11,"h":146.11,"l":146.11,"n":1,"o":146.11,"t":"2026-10-19T14:05:00Z","v":137,"vw":146.11},{"c":146.245,"h":146.245,"l":146.21,"n":4,"o":146.21,"t":"2026-10-19T14:10:00Z","v":438,"vw":146.228982},{"c":146.63,"h":146.7199,"l":146.561,"n":12,"o":146.561,"t":"2026-10-19T14:15:00Z","v":892,"vw":146.622062},{"c":146.605,"h":146.605,"l":146.605,"n":3,"o":146.605,"t":"2026-10-19T14:20:00Z","v":176,"vw":146.605},{"c":146.6,"h":146.6,"l":146.6,"n":2,"o":146.6,"t":"2026-10-19T14:25:00Z","v":115,"vw":146.6},{"c":146.38,"h":146.41,"l":146.35,"n":14,"o":146.4,"t":"2026-10-19T14:30:00Z","v":1436,"vw":146.391661},{"c":146.42,"h":146.425,"l":146.4,"n":13,"o":146.4,"t":"2026-10-19T14:35:00Z","v":1405,"vw":146.411293},{"c":146.445,"h":146.485,"l":146.445,"n":8,"o":146.485,"t":"2026-10-19T14:55:00Z","v":822,"vw":146.476875},{"c":146.565,"h":146.565,"l":146.565,"n":5,"o":146.565,"t":"2026-10-19T15:00:00Z","v":241,"vw":146.565},{"c":146.62,"h":146.635,"l":146.58,"n":19,"o":146.58,"t":"2026-10-19T15:05:00Z","v":1218,"vw":146.611096},{"c":146.61,"h":146.69,"l":146.58,"n":55,"o":146.59,"t":"2026-10-19T15:10:00Z","v":21028,"vw":146.599372},{"c":146.71,"h":146.71,"l":146.63,"n":54,"o":146.65,"t":"2026-10-19T15:15:00Z","v":3045,"vw":146.656103},{"c":146.82,"h":146.82,"l":146.74,"n":33,"o":146.74,"t":"2026-10-19T15:20:00Z","v":2165,"vw":146.783926},{"c":146.91,"h":146.91,"l":146.89,"n":13,"o":146.91,"t":"2026-10-19T15:25:00Z","v":982,"vw":146.905312},{"c":146.84,"h":146.87,"l":146.81,"n":42,"o":146.86,"t":"2026-10-19T15:30:00Z","v":3139,"vw":146.838599},{"c":146.96,"h":146.97,"l":146.87,"n":25,"o":146.87,"t":"2026-10-19T15:35:00Z","v":2754,"vw":146.936087},{"c":146.95,"h":146.98,"l":146.945,"n":52,"o":146.95,"t":"2026-10-19T15:40:00Z","v":4069,"vw":146.962278},{"c":146.9,"h":146.93,"l":146.87,"n":46,"o":146.88,"t":"2026-10-19T15:45:00Z","v":6002,"vw":146.897903},{"c":146.89,"h":146.91,"l":146.87,"n":31,"o":146.89,"t":"2026-10-19T15:50:00Z","v":2774,"vw":146.9015},{"c":146.83,"h":146.87,"l":146.825,"n":12,"o":146.87,"t":"2026-10-19T15:55:00Z","v":1874,"vw":146.846391},{"c":146.56,"h":146.83,"l":146.56,"n":138,"o":146.81,"t":"2026-10-19T16:00:00Z","v":12580,"vw":146.802055},{"c":146.63,"h":146.635,"l":146.6244,"n":12,"o":146.635,"t":"2026-10-19T16:05:00Z","v":721,"vw":146.631316},{"c":146.695,"h":146.725,"l":146.65,"n":14,"o":146.65,"t":"2026-10-19T16:10:00Z","v":715,"vw":146.686649},{"c":146.65,"h":146.74,"l":146.65,"n":39,"o":146.72,"t":"2026-10-19T16:15:00Z","v":3093,"vw":146.705434},{"c":146.6,"h":146.62,"l":146.57,"n":21,"o":146.62,"t":"2026-10-19T16:20:00Z","v":1393,"vw":146.598125},{"c":146.585,"h":146.62,"l":146.555,"n":56,"o":146.61,"t":"2026-10-19T16:25:00Z","v":3948,"vw":146.588023},{"c":146.57,"h":146.58,"l":146.49,"n":24,"o":146.58,"t":"2026-10-19T16:30:00Z","v":1876,"vw":146.546539},{"c":146.57,"h":146.57,"l":146.57,"n":7,"o":146.57,"t":"2026-10-19T16:35:00Z","v":521,"vw":146.57},{"c":146.61,"h":146.61,"l":146.53,"n":11,"o":146.53,"t":"2026-10-19T16:40:00Z","v":894,"vw":146.586304},{"c":146.49,"h":146.49,"l":146.49,"n":3,"o":146.49,"t":"2026-10-19T16:50:00Z","v":117,"vw":146.49},{"c":146.45,"h":146.45,"l":146.45,"n":2,"o":146.45,"t":"2026-10-19T16:55:00Z","v":560,"vw":146.45},{"c":146.416,"h":146.43,"l":146.416,"n":23,"o":146.43,"t":"2026-10-19T17:10:00Z","v":1760,"vw":146.425952},{"c":146.48,"h":146.48,"l":146.48,"n":5,"o":146.48,"t":"2026-10-19T17:15:00Z","v":209,"vw":146.48},{"c":146.37,"h":146.37,"l":146.37,"n":6,"o":146.37,"t":"2026-10-19T17:20:00Z","v":275,"vw":146.37},{"c":146.48,"h":146.48,"l":146.43,"n":31,"o":146.44,"t":"2026-10-19T17:25:00Z","v":2298,"vw":146.446379},{"c":146.4,"h":146.41,"l":146.39,"n":13,"o":146.39,"t":"2026-10-19T17:30:00Z","v":1183,"vw":146.403799},{"c":146.3551,"h":146.3551,"l":146.34,"n":10,"o":146.34,"t":"2026-10-19T17:35:00Z","v":576,"vw":146.348124},{"c":146.43,"h":146.43,"l":146.305,"n":33,"o":146.33,"t":"2026-10-19T17:40:00Z","v":2621,"vw":146.35742},{"c":146.32,"h":146.37,"l":146.32,"n":22,"o":146.34,"t":"2026-10-19T17:45:00Z","v":1878,"vw":146.343125},{"c":146.2951,"h":146.33,"l":146.28,"n":20,"o":146.295,"t":"2026-10-19T17:50:00Z","v":1710,"vw":146.28801},{"c":146.29,"h":146.29,"l":146.29,"n":30,"o":146.29,"t":"2026-10-19T17:55:00Z","v":773,"vw":146.29},{"c":146.34,"h":146.42,"l":146.32,"n":23,"o":146.42,"t":"2026-10-19T18:00:00Z","v":1896,"vw":146.350715},{"c":146.365,"h":146.365,"l":146.365,"n":7,"o":146.365,"t":"2026-10-19T18:05:00Z","v":378,"vw":146.365},{"c":146.42,"h":146.43,"l":146.4,"n":31,"o":146.415,"t":"2026-10-19T18:10:00Z","v":4392,"vw":146.407973},{"c":146.46,"h":146.46,"l":146.4,"n":61,"o":146.405,"t":"2026-10-19T18:15:00Z","v":5008,"vw":146.430841},{"c":146.35,"h":146.415,"l":146.35,"n":23,"o":146.41,"t":"2026-10-19T18:20:00Z","v":1186,"vw":146.392836},{"c":146.28,"h":146.33,"l":146.265,"n":32,"o":146.325,"t":"2026-10-19T18:25:00Z","v":3387,"vw":146.299422},{"c":146.26,"h":146.285,"l":146.25,"n":25,"o":146.285,"t":"2026-10-19T18:30:00Z","v":2129,"vw":146.260707},{"c":146.32,"h":146.325,"l":146.19,"n":47,"o":146.19,"t":"2026-10-19T18:35:00Z","v":2831,"vw":146.286249},{"c":146.35,"h":146.35,"l":146.315,"n":35,"o":146.345,"t":"2026-10-19T18:40:00Z","v":2262,"vw":146.333421},{"c":146.4,"h":146.45,"l":146.39,"n":33,"o":146.39,"t":"2026-10-19T18:45:00Z","v":2881,"vw":146.415141},{"c":146.345,"h":146.4,"l":146.345,"n":30,"o":146.38,"t":"2026-10-19T18:50:00Z","v":3033,"vw":146.37452},{"c":146.38,"h":146.38,"l":146.365,"n":9,"o":146.365,"t":"2026-10-19T18:55:00Z","v":601,"vw":146.375},{"c":146.41,"h":146.42,"l":146.395,"n":48,"o":146.395,"t":"2026-10-19T19:00:00Z","v":2947,"vw":146.412187},{"c":146.375,"h":146.48,"l":146.36,"n":32,"o":146.48,"t":"2026-10-19T19:05:00Z","v":2382,"vw":146.441},{"c":146.405,"h":146.405,"l":146.405,"n":4,"o":146.405,"t":"2026-10-19T19:10:00Z","v":188,"vw":146.405},{"c":146.52,"h":146.52,"l":146.4097,"n":95,"o":146.4097,"t":"2026-10-19T19:15:00Z","v":7894,"vw":146.459339},{"c":146.53,"h":146.55,"l":146.48,"n":82,"o":146.48,"t":"2026-10-19T19:20:00Z","v":5057,"vw":146.498958},{"c":146.5101,"h":146.52,"l":146.505,"n":13,"o":146.52,"t":"2026-10-19T19:25:00Z","v":972,"vw":146.510885},{"c":146.545,"h":146.545,"l":146.5,"n":48,"o":146.5,"t":"2026-10-19T19:30:00Z","v":2572,"vw":146.525649},{"c":146.585,"h":146.605,"l":146.575,"n":123,"o":146.59,"t":"2026-10-19T19:35:00Z","v":5562,"vw":146.590238},{"c":146.54,"h":146.605,"l":146.54,"n":71,"o":146.58,"t":"2026-10-19T19:40:00Z","v":5146,"vw":146.569438},{"c":146.49,"h":146.51,"l":146.47,"n":44,"o":146.5,"t":"2026-10-19T19:45:00Z","v":3295,"vw":146.486798},{"c":146.27,"h":146.36,"l":146.22,"n":15,"o":146.36,"t":"2026-10-19T19:50:00Z","v":1134,"vw":146.326597},{"c":146.18,"h":146.31,"l":146.15,"n":82,"o":146.28,"t":"2026-10-19T19:55:00Z","v":4653,"vw":146.207067},{"c":146.15,"h":146.15,"l":146.15,"n":4,"o":146.15,"t":"2026-10-19T20:00:00Z","v":1780,"vw":146.15},{"c":146.005,"h":146.12,"l":146.005,"n":35,"o":146.09,"t":"2026-10-20T13:30:00Z","v":2432,"vw":146.090801},{"c":146.02,"h":146.05,"l":145.92,"n":48,"o":145.92,"t":"2026-10-20T13:35:00Z","v":13423,"vw":146.003964},{"c":145.72,"h":145.98,"l":145.72,"n":7,"o":145.98,"t":"2026-10-20T13:40:00Z","v":3691,"vw":145.741132},{"c":145.97,"h":145.97,"l":145.675,"n":18,"o":145.675,"t":"2026-10-20T13:45:00Z","v":4401,"vw":145.848978},{"c":146.165,"h":146.165,"l":146.01,"n":11,"o":146.03,"t":"2026-10-20T13:50:00Z","v":875,"vw":146.076907},{"c":146.19,"h":146.19,"l":146.19,"n":5,"o":146.19,"t":"2026-10-20T13:55:00Z","v":445,"vw":146.19},{"c":146.42,"h":146.48,"l":146.38,"n":21,"o":146.38,"t":"2026-10-20T14:00:00Z","v":861,"vw":146.443554},{"c":146.59,"h":146.59,"l":146.419,"n":16,"o":146.419,"t":"2026-10-20T14:05:00Z","v":906,"vw":146.489688},{"c":146.71,"h":146.71,"l":146.615,"n":12,"o":146.64,"t":"2026-10-20T14:10:00Z","v":3562,"vw":146.699745},{"c":146.87,"h":146.87,"l":146.87,"n":4,"o":146.87,"t":"2026-10-20T14:20:00Z","v":160,"vw":146.87},{"c":147.12,"h":147.12,"l":147.12,"n":4,"o":147.12,"t":"2026-10-20T14:35:00Z","v":137,"vw":147.12},{"c":147.15,"h":147.22,"l":147.15,"n":11,"o":147.22,"t":"2026-10-20T14:40:00Z","v":1085,"vw":147.20836},{"c":147.265,"h":147.265,"l":147.19,"n":5,"o":147.19,"t":"2026-10-20T14:45:00Z","v":240,"vw":147.2275},{"c":147.43,"h":147.43,"l":147.36,"n":38,"o":147.36,"t":"2026-10-20T14:55:00Z","v":1870,"vw":147.397928},{"c":147.27,"h":147.27,"l":147.27,"n":4,"o":147.27,"t":"2026-10-20T15:05:00Z","v":194,"vw":147.27},{"c":146.995,"h":147.16,"l":146.995,"n":14,"o":147.16,"t":"2026-10-20T15:10:00Z","v":1114,"vw":147.08806},{"c":146.84,"h":146.84,"l":146.84,"n":2,"o":146.84,"t":"2026-10-20T15:20:00Z","v":101,"vw":146.84},{"c":146.84,"h":146.91,"l":146.84,"n":75,"o":146.905,"t":"2026-10-20T15:25:00Z","v":4470,"vw":146.878669},{"c":146.75,"h":146.75,"l":146.75,"n":1,"o":146.75,"t":"2026-10-20T15:30:00Z","v":100,"vw":146.75},{"c":146.965,"h":146.965,"l":146.965,"n":1,"o":146.965,"t":"2026-10-20T15:40:00Z","v":150,"vw":146.965},{"c":146.9449,"h":146.9449,"l":146.925,"n":12,"o":146.93,"t":"2026-10-20T15:45:00Z","v":928,"vw":146.93301},{"c":147,"h":147.01,"l":147,"n":2,"o":147.01,"t":"2026-10-20T15:55:00Z","v":200,"vw":147.005},{"c":146.945,"h":146.945,"l":146.945,"n":2,"o":146.945,"t":"2026-10-20T16:05:00Z","v":704,"vw":146.945},{"c":146.79,"h":146.94,"l":146.79,"n":14,"o":146.94,"t":"2026-10-20T16:15:00Z","v":907,"vw":146.915},{"c":146.7701,"h":146.79,"l":146.7601,"n":9,"o":146.7709,"t":"2026-10-20T16:20:00Z","v":1116,"vw":146.770278},{"c":146.91,"h":146.97,"l":146.91,"n":5,"o":146.93,"t":"2026-10-20T16:30:00Z","v":949,"vw":146.922985},{"c":146.99,"h":147.01,"l":146.99,"n":4,"o":147.01,"t":"2026-10-20T16:35:00Z","v":386,"vw":146.998974},{"c":146.94,"h":146.99,"l":146.94,"n":35,"o":146.945,"t":"2026-10-20T16:40:00Z","v":2025,"vw":146.966157},{"c":146.93,"h":146.93,"l":146.93,"n":7,"o":146.93,"t":"2026-10-20T16:45:00Z","v":426,"vw":146.93},{"c":146.855,"h":146.855,"l":146.855,"n":3,"o":146.855,"t":"2026-10-20T16:50:00Z","v":203,"vw":146.855},{"c":146.78,"h":146.78,"l":146.77,"n":5,"o":146.77,"t":"2026-10-20T16:55:00Z","v":266,"vw":146.775},{"c":146.78,"h":146.8241,"l":146.76,"n":34,"o":146.82,"t":"2026-10-20T17:00:00Z","v":2867,"vw":146.805837},{"c":146.86,"h":146.86,"l":146.86,"n":6,"o":146.86,"t":"2026-10-20T17:15:00Z","v":535,"vw":146.86},{"c":146.97,"h":146.97,"l":146.93,"n":11,"o":146.93,"t":"2026-10-20T17:20:00Z","v":821,"vw":146.94904},{"c":146.93,"h":146.93,"l":146.93,"n":4,"o":146.93,"t":"2026-10-20T17:25:00Z","v":360,"vw":146.93},{"c":147.02,"h":147.02,"l":147.02,"n":20,"o":147.02,"t":"2026-10-20T17:30:00Z","v":1708,"vw":147.02},{"c":147.05,"h":147.05,"l":147.02,"n":37,"o":147.04,"t":"2026-10-20T17:45:00Z","v":4634,"vw":147.036856},{"c":147.05,"h":147.05,"l":147.03,"n":5,"o":147.03,"t":"2026-10-20T17:50:00Z","v":485,"vw":147.04},{"c":147.03,"h":147.03,"l":147.03,"n":7,"o":147.03,"t":"2026-10-20T17:55:00Z","v":332,"vw":147.03},{"c":147.0203,"h":147.0203,"l":147.0203,"n":1,"o":147.0203,"t":"2026-10-20T18:05:00Z","v":1140,"vw":147.0203},{"c":147.015,"h":147.02,"l":147.015,"n":4,"o":147.02,"t":"2026-10-20T18:10:00Z","v":610,"vw":147.019},{"c":147.04,"h":147.05,"l":147.04,"n":8,"o":147.05,"t":"2026-10-20T18:15:00Z","v":738,"vw":147.046667},{"c":147.005,"h":147.005,"l":146.995,"n":3,"o":147,"t":"2026-10-20T18:20:00Z","v":1249,"vw":146.996201},{"c":146.96,"h":146.96,"l":146.93,"n":67,"o":146.93,"t":"2026-10-20T18:25:00Z","v":5899,"vw":146.954388},{"c":146.93,"h":146.97,"l":146.93,"n":38,"o":146.97,"t":"2026-10-20T18:30:00Z","v":4527,"vw":146.951775},{"c":146.85,"h":146.8699,"l":146.83,"n":16,"o":146.83,"t":"2026-10-20T18:35:00Z","v":1073,"vw":146.854895},{"c":146.7588,"h":146.8251,"l":146.7588,"n":9,"o":146.8251,"t":"2026-10-20T18:40:00Z","v":465,"vw":146.793},{"c":146.86,"h":146.89,"l":146.86,"n":10,"o":146.89,"t":"2026-10-20T18:45:00Z","v":799,"vw":146.865576},{"c":146.88,"h":146.9,"l":146.85,"n":25,"o":146.85,"t":"2026-10-20T18:50:00Z","v":1859,"vw":146.881475},{"c":146.87,"h":146.92,"l":146.87,"n":47,"o":146.9,"t":"2026-10-20T18:55:00Z","v":4664,"vw":146.891345},{"c":146.9,"h":146.91,"l":146.89,"n":73,"o":146.89,"t":"2026-10-20T19:00:00Z","v":4141,"vw":146.90098},{"c":146.89,"h":146.93,"l":146.89,"n":23,"o":146.9002,"t":"2026-10-20T19:05:00Z","v":2159,"vw":146.90813},{"c":146.85,"h":146.875,"l":146.85,"n":24,"o":146.875,"t":"2026-10-20T19:10:00Z","v":1451,"vw":146.859797},{"c":146.84,"h":146.85,"l":146.83,"n":82,"o":146.83,"t":"2026-10-20T19:15:00Z","v":6900,"vw":146.839613},{"c":146.69,"h":146.83,"l":146.69,"n":14,"o":146.83,"t":"2026-10-20T19:20:00Z","v":1083,"vw":146.758576},{"c":146.72,"h":146.79,"l":146.7001,"n":31,"o":146.7001,"t":"2026-10-20T19:25:00Z","v":5263,"vw":146.730697},{"c":146.79,"h":146.83,"l":146.675,"n":93,"o":146.69,"t":"2026-10-20T19:30:00Z","v":7228,"vw":146.767687},{"c":146.73,"h":146.8,"l":146.69,"n":62,"o":146.8,"t":"2026-10-20T19:35:00Z","v":5937,"vw":146.733696},{"c":146.82,"h":146.82,"l":146.71,"n":65,"o":146.71,"t":"2026-10-20T19:40:00Z","v":5564,"vw":146.772015},{"c":146.82,"h":146.82,"l":146.8,"n":17,"o":146.805,"t":"2026-10-20T19:45:00Z","v":1517,"vw":146.809883},{"c":146.825,"h":146.86,"l":146.78,"n":22,"o":146.78,"t":"2026-10-20T19:50:00Z","v":2359,"vw":146.825994},{"c":146.89,"h":146.89,"l":146.78,"n":44,"o":146.82,"t":"2026-10-20T19:55:00Z","v":3266,"vw":146.837856},{"c":146.81,"h":146.81,"l":146.81,"n":3,"o":146.81,"t":"2026-10-20T20:00:00Z","v":927,"vw":146.81},{"c":147.26,"h":147.46,"l":147.26,"n":59,"o":147.46,"t":"2026-10-21T13:30:00Z","v":20028,"vw":147.385096},{"c":147.26,"h":147.265,"l":147.07,"n":14,"o":147.235,"t":"2026-10-21T13:35:00Z","v":1344,"vw":147.19773},{"c":147.345,"h":147.36,"l":147.26,"n":12,"o":147.26,"t":"2026-10-21T13:40:00Z","v":900,"vw":147.332143},{"c":147.31,"h":147.33,"l":147.31,"n":4,"o":147.33,"t":"2026-10-21T13:50:00Z","v":360,"vw":147.316667},{"c":147.3512,"h":147.39,"l":147.3512,"n":3,"o":147.39,"t":"2026-10-21T13:55:00Z","v":2282,"vw":147.36178},{"c":147.2001,"h":147.235,"l":147.2001,"n":7,"o":147.235,"t":"2026-10-21T14:00:00Z","v":519,"vw":147.22825},{"c":146.83,"h":146.9,"l":146.83,"n":5,"o":146.9,"t":"2026-10-21T14:10:00Z","v":301,"vw":146.865},{"c":146.94,"h":146.94,"l":146.94,"n":2,"o":146.94,"t":"2026-10-21T14:15:00Z","v":863,"vw":146.94},{"c":147.02,"h":147.02,"l":146.88,"n":5,"o":146.88,"t":"2026-10-21T14:20:00Z","v":610,"vw":146.982693},{"c":147.21,"h":147.21,"l":147.1,"n":17,"o":147.1,"t":"2026-10-21T14:30:00Z","v":723,"vw":147.156897},{"c":147.1499,"h":147.1499,"l":147.13,"n":7,"o":147.13,"t":"2026-10-21T14:35:00Z","v":364,"vw":147.136936},{"c":147.26,"h":147.26,"l":147.24,"n":6,"o":147.24,"t":"2026-10-21T14:45:00Z","v":869,"vw":147.257573},{"c":147.36,"h":147.36,"l":147.36,"n":4,"o":147.36,"t":"2026-10-21T14:50:00Z","v":488,"vw":147.36},{"c":147.3,"h":147.32,"l":147.2508,"n":19,"o":147.27,"t":"2026-10-21T14:55:00Z","v":2960,"vw":147.273086},{"c":147.26,"h":147.28,"l":147.26,"n":2,"o":147.28,"t":"2026-10-21T15:00:00Z","v":1402,"vw":147.261427},{"c":147.265,"h":147.265,"l":147.265,"n":1,"o":147.265,"t":"2026-10-21T15:05:00Z","v":100,"vw":147.265},{"c":147.36,"h":147.36,"l":147.36,"n":2,"o":147.36,"t":"2026-10-21T15:10:00Z","v":250,"vw":147.36},{"c":147.2701,"h":147.2701,"l":147.2701,"n":1,"o":147.2701,"t":"2026-10-21T15:15:00Z","v":295,"vw":147.2701},{"c":147.3,"h":147.3,"l":147.3,"n":1,"o":147.3,"t":"2026-10-21T15:20:00Z","v":100,"vw":147.3},{"c":147.35,"h":147.35,"l":147.34,"n":10,"o":147.34,"t":"2026-10-21T15:25:00Z","v":657,"vw":147.346369},{"c":147.425,"h":147.425,"l":147.425,"n":1,"o":147.425,"t":"2026-10-21T15:30:00Z","v":100,"vw":147.425},{"c":147.54,"h":147.54,"l":147.54,"n":8,"o":147.54,"t":"2026-10-21T15:35:00Z","v":511,"vw":147.54},{"c":147.54,"h":147.54,"l":147.54,"n":1,"o":147.54,"t":"2026-10-21T15:40:00Z","v":300,"vw":147.54},{"c":147.61,"h":147.61,"l":147.5718,"n":3,"o":147.5718,"t":"2026-10-21T15:45:00Z","v":1453,"vw":147.59501},{"c":147.595,"h":147.63,"l":147.58,"n":5,"o":147.63,"t":"2026-10-21T15:50:00Z","v":332,"vw":147.602039},{"c":147.55,"h":147.55,"l":147.55,"n":2,"o":147.55,"t":"2026-10-21T16:00:00Z","v":150,"vw":147.55},{"c":147.51,"h":147.51,"l":147.49,"n":19,"o":147.49,"t":"2026-10-21T16:05:00Z","v":676,"vw":147.498333},{"c":147.56,"h":147.56,"l":147.56,"n":11,"o":147.56,"t":"2026-10-21T16:15:00Z","v":955,"vw":147.56},{"c":147.535,"h":147.56,"l":147.505,"n":35,"o":147.545,"t":"2026-10-21T16:20:00Z","v":5976,"vw":147.540652},{"c":147.46,"h":147.53,"l":147.45,"n":16,"o":147.53,"t":"2026-10-21T16:25:00Z","v":1407,"vw":147.491451},{"c":147.47,"h":147.52,"l":147.47,"n":30,"o":147.51,"t":"2026-10-21T16:30:00Z","v":3607,"vw":147.498064},{"c":147.81,"h":147.81,"l":147.48,"n":37,"o":147.48,"t":"2026-10-21T16:35:00Z","v":3437,"vw":147.536459},{"c":147.67,"h":147.8019,"l":147.64,"n":8,"o":147.8019,"t":"2026-10-21T16:40:00Z","v":2422,"vw":147.672357},{"c":147.65,"h":147.68,"l":147.625,"n":12,"o":147.625,"t":"2026-10-21T16:45:00Z","v":841,"vw":147.660434},{"c":147.73,"h":147.73,"l":147.73,"n":3,"o":147.73,"t":"2026-10-21T16:50:00Z","v":143,"vw":147.73},{"c":147.87,"h":147.87,"l":147.81,"n":10,"o":147.81,"t":"2026-10-21T17:05:00Z","v":1351,"vw":147.861185},{"c":147.85,"h":147.89,"l":147.82,"n":87,"o":147.87,"t":"2026-10-21T17:10:00Z","v":7099,"vw":147.853816},{"c":147.9099,"h":147.91,"l":147.89,"n":72,"o":147.9,"t":"2026-10-21T17:15:00Z","v":10695,"vw":147.900037},{"c":147.875,"h":147.93,"l":147.875,"n":37,"o":147.91,"t":"2026-10-21T17:20:00Z","v":2309,"vw":147.915096},{"c":147.855,"h":147.855,"l":147.855,"n":8,"o":147.855,"t":"2026-10-21T17:25:00Z","v":359,"vw":147.855},{"c":147.75,"h":147.85,"l":147.75,"n":17,"o":147.85,"t":"2026-10-21T17:30:00Z","v":1701,"vw":147.786562},{"c":147.8,"h":147.8,"l":147.78,"n":4,"o":147.78,"t":"2026-10-21T17:35:00Z","v":345,"vw":147.787067},{"c":147.84,"h":147.87,"l":147.82,"n":13,"o":147.82,"t":"2026-10-21T17:40:00Z","v":694,"vw":147.85},{"c":147.84,"h":147.85,"l":147.84,"n":14,"o":147.84,"t":"2026-10-21T17:45:00Z","v":851,"vw":147.844286},{"c":147.88,"h":147.88,"l":147.85,"n":22,"o":147.8551,"t":"2026-10-21T17:50:00Z","v":2584,"vw":147.863639},{"c":147.83,"h":147.88,"l":147.83,"n":7,"o":147.88,"t":"2026-10-21T17:55:00Z","v":1432,"vw":147.875629},{"c":147.8,"h":147.82,"l":147.79,"n":60,"o":147.82,"t":"2026-10-21T18:00:00Z","v":2120,"vw":147.7975},{"c":147.81,"h":147.81,"l":147.81,"n":18,"o":147.81,"t":"2026-10-21T18:05:00Z","v":819,"vw":147.81},{"c":147.86,"h":147.86,"l":147.835,"n":39,"o":147.84,"t":"2026-10-21T18:10:00Z","v":2586,"vw":147.840075},{"c":147.92,"h":147.94,"l":147.9,"n":37,"o":147.9,"t":"2026-10-21T18:15:00Z","v":2596,"vw":147.9242},{"c":147.91,"h":147.92,"l":147.9,"n":28,"o":147.9,"t":"2026-10-21T18:20:00Z","v":1608,"vw":147.910772},{"c":147.93,"h":147.94,"l":147.9,"n":91,"o":147.91,"t":"2026-10-21T18:25:00Z","v":3509,"vw":147.921364},{"c":147.93,"h":147.95,"l":147.93,"n":25,"o":147.94,"t":"2026-10-21T18:30:00Z","v":3531,"vw":147.942159},{"c":147.91,"h":147.95,"l":147.91,"n":32,"o":147.95,"t":"2026-10-21T18:35:00Z","v":2322,"vw":147.93},{"c":147.92,"h":147.955,"l":147.92,"n":34,"o":147.95,"t":"2026-10-21T18:40:00Z","v":3414,"vw":147.948867},{"c":147.72,"h":147.93,"l":147.72,"n":105,"o":147.92,"t":"2026-10-21T18:45:00Z","v":11019,"vw":147.903111},{"c":147.71,"h":147.71,"l":147.71,"n":5,"o":147.71,"t":"2026-10-21T18:50:00Z","v":222,"vw":147.71},{"c":147.5,"h":147.76,"l":147.5,"n":25,"o":147.755,"t":"2026-10-21T18:55:00Z","v":3125,"vw":147.627456},{"c":147.36,"h":147.36,"l":147.2,"n":3,"o":147.2,"t":"2026-10-21T19:00:00Z","v":238,"vw":147.288571},{"c":147.38,"h":147.4199,"l":147.38,"n":4,"o":147.4199,"t":"2026-10-21T19:05:00Z","v":431,"vw":147.410578},{"c":147.36,"h":147.36,"l":147.36,"n":2,"o":147.36,"t":"2026-10-21T19:10:00Z","v":321,"vw":147.36},{"c":147.545,"h":147.56,"l":147.52,"n":30,"o":147.52,"t":"2026-10-21T19:15:00Z","v":1629,"vw":147.539671},{"c":147.53,"h":147.53,"l":147.495,"n":14,"o":147.53,"t":"2026-10-21T19:20:00Z","v":1804,"vw":147.516251},{"c":147.66,"h":147.7001,"l":147.66,"n":3,"o":147.7001,"t":"2026-10-21T19:25:00Z","v":471,"vw":147.69155},{"c":147.72,"h":147.72,"l":147.72,"n":9,"o":147.72,"t":"2026-10-21T19:30:00Z","v":445,"vw":147.72},{"c":147.73,"h":147.76,"l":147.71,"n":96,"o":147.73,"t":"2026-10-21T19:35:00Z","v":8614,"vw":147.735104},{"c":147.73,"h":147.73,"l":147.69,"n":116,"o":147.71,"t":"2026-10-21T19:40:00Z","v":8490,"vw":147.711579},{"c":147.83,"h":147.85,"l":147.77,"n":25,"o":147.78,"t":"2026-10-21T19:45:00Z","v":2392,"vw":147.805797},{"c":147.9099,"h":147.92,"l":147.88,"n":43,"o":147.91,"t":"2026-10-21T19:55:00Z","v":2897,"vw":147.892484},{"c":147.84,"h":147.84,"l":147.84,"n":7,"o":147.84,"t":"2026-10-21T20:00:00Z","v":278,"vw":147.84},{"c":146.71,"h":146.71,"l":146.6,"n":15,"o":146.6,"t":"2026-10-22T09:20:00Z","v":1302,"vw":146.698844},{"c":147.72,"h":147.72,"l":147.7,"n":3,"o":147.72,"t":"2026-10-22T09:30:00Z","v":595,"vw":147.713344},{"c":146.7,"h":147.7,"l":146.67,"n":6,"o":147.7,"t":"2026-10-22T09:35:00Z","v":1065,"vw":146.877464},{"c":146.67,"h":146.75,"l":146.67,"n":20,"o":146.75,"t":"2026-10-22T09:40:00Z","v":929,"vw":146.701904},{"c":147.71,"h":147.71,"l":147.71,"n":1,"o":147.71,"t":"2026-10-22T09:45:00Z","v":199,"vw":147.71},{"c":147.71,"h":147.71,"l":147.71,"n":1,"o":147.71,"t":"2026-10-22T09:50:00Z","v":199,"vw":147.71},{"c":146.73,"h":146.73,"l":146.73,"n":1,"o":146.73,"t":"2026-10-22T09:55:00Z","v":100,"vw":146.73},{"c":146.5,"h":146.61,"l":146.36,"n":22,"o":146.41,"t":"2026-10-22T13:30:00Z","v":2688,"vw":146.436127},{"c":146.57,"h":146.57,"l":146.57,"n":3,"o":146.57,"t":"2026-10-22T13:35:00Z","v":1000,"vw":146.57},{"c":146.47,"h":146.47,"l":146.2533,"n":16,"o":146.45,"t":"2026-10-22T13:45:00Z","v":2255,"vw":146.307245},{"c":146.61,"h":146.61,"l":146.61,"n":3,"o":146.61,"t":"2026-10-22T13:55:00Z","v":103,"vw":146.61},{"c":146.68,"h":146.68,"l":146.68,"n":4,"o":146.68,"t":"2026-10-22T14:00:00Z","v":182,"vw":146.68},{"c":146.39,"h":146.5813,"l":146.39,"n":9,"o":146.5813,"t":"2026-10-22T14:05:00Z","v":714,"vw":146.447476},{"c":146.4,"h":146.4,"l":146.34,"n":10,"o":146.36,"t":"2026-10-22T14:10:00Z","v":887,"vw":146.366167},{"c":146.2,"h":146.2,"l":146.18,"n":8,"o":146.2,"t":"2026-10-22T14:15:00Z","v":1207,"vw":146.197472},{"c":145.81,"h":145.9,"l":145.81,"n":16,"o":145.9,"t":"2026-10-22T14:30:00Z","v":1808,"vw":145.819892},{"c":145.73,"h":145.73,"l":145.69,"n":21,"o":145.69,"t":"2026-10-22T14:35:00Z","v":3686,"vw":145.72882},{"c":145.78,"h":145.78,"l":145.78,"n":4,"o":145.78,"t":"2026-10-22T14:40:00Z","v":404,"vw":145.78},{"c":145.7188,"h":145.7188,"l":145.7188,"n":2,"o":145.7188,"t":"2026-10-22T14:45:00Z","v":171,"vw":145.7188},{"c":145.71,"h":145.71,"l":145.71,"n":7,"o":145.71,"t":"2026-10-22T14:50:00Z","v":641,"vw":145.71},{"c":145.7,"h":145.73,"l":145.7,"n":4,"o":145.73,"t":"2026-10-22T14:55:00Z","v":4034,"vw":145.729248},{"c":145.79,"h":145.93,"l":145.79,"n":83,"o":145.9,"t":"2026-10-22T15:00:00Z","v":4384,"vw":145.875222},{"c":145.76,"h":145.82,"l":145.76,"n":26,"o":145.82,"t":"2026-10-22T15:05:00Z","v":1786,"vw":145.792185},{"c":145.69,"h":145.77,"l":145.69,"n":20,"o":145.7678,"t":"2026-10-22T15:10:00Z","v":1094,"vw":145.727976},{"c":146.09,"h":146.12,"l":146.09,"n":3,"o":146.12,"t":"2026-10-22T15:25:00Z","v":549,"vw":146.098062},{"c":145.82,"h":145.87,"l":145.82,"n":11,"o":145.84,"t":"2026-10-22T15:30:00Z","v":838,"vw":145.834183},{"c":145.8,"h":145.8,"l":145.7,"n":31,"o":145.79,"t":"2026-10-22T15:40:00Z","v":1900,"vw":145.779545},{"c":145.93,"h":145.93,"l":145.93,"n":1,"o":145.93,"t":"2026-10-22T15:50:00Z","v":400,"vw":145.93},{"c":146.06,"h":146.06,"l":146.06,"n":3,"o":146.06,"t":"2026-10-22T15:55:00Z","v":834,"vw":146.06},{"c":146.09,"h":146.09,"l":146.08,"n":12,"o":146.09,"t":"2026-10-22T16:00:00Z","v":1093,"vw":146.088216},{"c":146.05,"h":146.05,"l":146.05,"n":2,"o":146.05,"t":"2026-10-22T16:05:00Z","v":192,"vw":146.05},{"c":146.2,"h":146.2,"l":146.2,"n":2,"o":146.2,"t":"2026-10-22T16:10:00Z","v":531,"vw":146.2},{"c":146.2,"h":146.24,"l":146.2,"n":20,"o":146.24,"t":"2026-10-22T16:15:00Z","v":1553,"vw":146.236154},{"c":146.29,"h":146.3,"l":146.29,"n":20,"o":146.3,"t":"2026-10-22T16:20:00Z","v":1536,"vw":146.294922},{"c":146.27,"h":146.36,"l":146.2602,"n":4,"o":146.36,"t":"2026-10-22T16:25:00Z","v":1472,"vw":146.271058},{"c":146.13,"h":146.13,"l":146.13,"n":1,"o":146.13,"t":"2026-10-22T16:30:00Z","v":600,"vw":146.13},{"c":146,"h":146.04,"l":146,"n":17,"o":146.0386,"t":"2026-10-22T16:35:00Z","v":901,"vw":146.026737},{"c":145.665,"h":145.71,"l":145.66,"n":48,"o":145.71,"t":"2026-10-22T16:45:00Z","v":1992,"vw":145.68451},{"c":145.64,"h":145.64,"l":145.57,"n":12,"o":145.57,"t":"2026-10-22T16:50:00Z","v":1184,"vw":145.622233},{"c":145.9,"h":145.9,"l":145.83,"n":7,"o":145.83,"t":"2026-10-22T16:55:00Z","v":2510,"vw":145.895132},{"c":145.89,"h":145.89,"l":145.89,"n":5,"o":145.89,"t":"2026-10-22T17:00:00Z","v":263,"vw":145.89},{"c":145.7,"h":145.7,"l":145.7,"n":8,"o":145.7,"t":"2026-10-22T17:05:00Z","v":160,"vw":145.7},{"c":145.61,"h":145.61,"l":145.61,"n":2,"o":145.61,"t":"2026-10-22T17:10:00Z","v":151,"vw":145.61},{"c":145.78,"h":145.78,"l":145.75,"n":24,"o":145.75,"t":"2026-10-22T17:15:00Z","v":2115,"vw":145.758},{"c":145.82,"h":145.82,"l":145.82,"n":2,"o":145.82,"t":"2026-10-22T17:20:00Z","v":219,"vw":145.82},{"c":145.7301,"h":145.78,"l":145.7101,"n":45,"o":145.78,"t":"2026-10-22T17:25:00Z","v":2424,"vw":145.732304},{"c":145.88,"h":145.88,"l":145.88,"n":3,"o":145.88,"t":"2026-10-22T17:30:00Z","v":370,"vw":145.88},{"c":145.8495,"h":145.8495,"l":145.84,"n":5,"o":145.84,"t":"2026-10-22T17:35:00Z","v":313,"vw":145.846395},{"c":145.84,"h":145.84,"l":145.83,"n":9,"o":145.83,"t":"2026-10-22T17:40:00Z","v":815,"vw":145.833496},{"c":145.84,"h":145.84,"l":145.84,"n":4,"o":145.84,"t":"2026-10-22T17:45:00Z","v":418,"vw":145.84},{"c":145.72,"h":145.72,"l":145.705,"n":11,"o":145.705,"t":"2026-10-22T17:50:00Z","v":552,"vw":145.70936},{"c":145.74,"h":145.74,"l":145.74,"n":2,"o":145.74,"t":"2026-10-22T17:55:00Z","v":371,"vw":145.74},{"c":145.46,"h":145.64,"l":145.46,"n":16,"o":145.64,"t":"2026-10-22T18:00:00Z","v":701,"vw":145.496},{"c":145.58,"h":145.58,"l":145.43,"n":17,"o":145.43,"t":"2026-10-22T18:05:00Z","v":2737,"vw":145.565159},{"c":145.67,"h":145.71,"l":145.6,"n":9,"o":145.6,"t":"2026-10-22T18:10:00Z","v":638,"vw":145.675228},{"c":145.785,"h":145.79,"l":145.65,"n":14,"o":145.65,"t":"2026-10-22T18:15:00Z","v":5744,"vw":145.688766},{"c":145.815,"h":145.84,"l":145.815,"n":22,"o":145.84,"t":"2026-10-22T18:20:00Z","v":800,"vw":145.8275},{"c":145.58,"h":145.61,"l":145.58,"n":5,"o":145.61,"t":"2026-10-22T18:25:00Z","v":266,"vw":145.597805},{"c":145.52,"h":145.52,"l":145.485,"n":7,"o":145.485,"t":"2026-10-22T18:30:00Z","v":478,"vw":145.493816},{"c":145.51,"h":145.51,"l":145.51,"n":3,"o":145.51,"t":"2026-10-22T18:35:00Z","v":600,"vw":145.51},{"c":145.52,"h":145.52,"l":145.445,"n":15,"o":145.445,"t":"2026-10-22T18:40:00Z","v":4429,"vw":145.502454},{"c":145.49,"h":145.5899,"l":145.49,"n":21,"o":145.56,"t":"2026-10-22T18:45:00Z","v":1819,"vw":145.573827},{"c":145.51,"h":145.51,"l":145.5,"n":7,"o":145.5,"t":"2026-10-22T18:50:00Z","v":323,"vw":145.505},{"c":145.52,"h":145.52,"l":145.51,"n":10,"o":145.51,"t":"2026-10-22T18:55:00Z","v":869,"vw":145.518113},{"c":145.42,"h":145.42,"l":145.31,"n":24,"o":145.42,"t":"2026-10-22T19:00:00Z","v":1966,"vw":145.354521},{"c":145.4634,"h":145.4634,"l":145.39,"n":7,"o":145.4,"t":"2026-10-22T19:05:00Z","v":363,"vw":145.417966},{"c":145.58,"h":145.59,"l":145.45,"n":22,"o":145.48,"t":"2026-10-22T19:10:00Z","v":1165,"vw":145.499587},{"c":145.57,"h":145.57,"l":145.53,"n":9,"o":145.5451,"t":"2026-10-22T19:15:00Z","v":818,"vw":145.540579},{"c":145.6175,"h":145.67,"l":145.6175,"n":13,"o":145.67,"t":"2026-10-22T19:20:00Z","v":382,"vw":145.64311},{"c":145.7322,"h":145.7322,"l":145.62,"n":13,"o":145.62,"t":"2026-10-22T19:25:00Z","v":1353,"vw":145.661152},{"c":145.64,"h":145.64,"l":145.64,"n":6,"o":145.64,"t":"2026-10-22T19:30:00Z","v":455,"vw":145.64},{"c":145.48,"h":145.54,"l":145.45,"n":20,"o":145.54,"t":"2026-10-22T19:35:00Z","v":2621,"vw":145.489733},{"c":145.49,"h":145.49,"l":145.45,"n":16,"o":145.48,"t":"2026-10-22T19:40:00Z","v":1147,"vw":145.4775},{"c":145.5,"h":145.5,"l":145.38,"n":34,"o":145.44,"t":"2026-10-22T19:45:00Z","v":3149,"vw":145.4237},{"c":145.77,"h":145.775,"l":145.52,"n":36,"o":145.52,"t":"2026-10-22T19:50:00Z","v":2307,"vw":145.702522},{"c":145.73,"h":145.765,"l":145.69,"n":89,"o":145.76,"t":"2026-10-22T19:55:00Z","v":6461,"vw":145.732058},{"c":145.76,"h":145.76,"l":145.76,"n":6,"o":145.76,"t":"2026-10-22T20:00:00Z","v":950,"vw":145.76},{"c":145.02,"h":145.02,"l":144.94,"n":17,"o":144.94,"t":"2026-10-23T13:30:00Z","v":848,"vw":144.949816},{"c":144.96,"h":144.96,"l":144.96,"n":3,"o":144.96,"t":"2026-10-23T13:35:00Z","v":201,"vw":144.96},{"c":144.99,"h":144.99,"l":144.99,"n":1,"o":144.99,"t":"2026-10-23T13:40:00Z","v":100,"vw":144.99},{"c":145.08,"h":145.08,"l":144.975,"n":6,"o":144.975,"t":"2026-10-23T13:45:00Z","v":890,"vw":145.060639},{"c":145.13,"h":145.13,"l":145.07,"n":5,"o":145.07,"t":"2026-10-23T13:50:00Z","v":595,"vw":145.119399},{"c":145.01,"h":145.01,"l":145.01,"n":1,"o":145.01,"t":"2026-10-23T13:55:00Z","v":713,"vw":145.01},{"c":145.085,"h":145.085,"l":145.085,"n":5,"o":145.085,"t":"2026-10-23T14:00:00Z","v":889,"vw":145.085},{"c":145.12,"h":145.12,"l":145.04,"n":9,"o":145.04,"t":"2026-10-23T14:05:00Z","v":679,"vw":145.08953},{"c":144.9901,"h":145.0801,"l":144.9901,"n":5,"o":145.06,"t":"2026-10-23T14:10:00Z","v":435,"vw":145.031306},{"c":144.84,"h":144.84,"l":144.84,"n":4,"o":144.84,"t":"2026-10-23T14:20:00Z","v":135,"vw":144.84},{"c":144.78,"h":144.78,"l":144.78,"n":14,"o":144.78,"t":"2026-10-23T14:25:00Z","v":356,"vw":144.78},{"c":145.03,"h":145.03,"l":144.92,"n":4,"o":144.92,"t":"2026-10-23T14:30:00Z","v":472,"vw":145.0025},{"c":145.23,"h":145.23,"l":145.23,"n":9,"o":145.23,"t":"2026-10-23T14:40:00Z","v":297,"vw":145.23},{"c":145.46,"h":145.565,"l":145.45,"n":32,"o":145.45,"t":"2026-10-23T14:45:00Z","v":2541,"vw":145.463526},{"c":145.63,"h":145.665,"l":145.5086,"n":17,"o":145.5086,"t":"2026-10-23T14:50:00Z","v":22497,"vw":145.587375},{"c":145.61,"h":145.61,"l":145.61,"n":6,"o":145.61,"t":"2026-10-23T14:55:00Z","v":550,"vw":145.61},{"c":145.595,"h":145.595,"l":145.595,"n":6,"o":145.595,"t":"2026-10-23T15:00:00Z","v":195,"vw":145.595},{"c":145.54,"h":145.54,"l":145.54,"n":1,"o":145.54,"t":"2026-10-23T15:05:00Z","v":100,"vw":145.54}],"history":[{"c":110.31,"h":110.5199,"l":109.68,"n":936,"o":110.18,"t":"2024-10-21T04:00:00Z","v":79193,"vw":110.122786},{"c":110.32,"h":110.505,"l":109.84,"n":867,"o":109.86,"t":"2024-10-22T04:00:00Z","v":79349,"vw":110.213861},{"c":109.35,"h":109.96,"l":108.71,"n":1066,"o":109.96,"t":"2024-10-23T04:00:00Z","v":82871,"vw":109.390091},{"c":109.82,"h":109.992,"l":109.345,"n":1034,"o":109.88,"t":"2024-10-24T04:00:00Z","v":126727,"vw":109.770342},{"c":109.96,"h":110.912,"l":109.71,"n":1542,"o":110.24,"t":"2024-10-25T04:00:00Z","v":170102,"vw":110.476445},{"c":110.1,"h":110.67,"l":110.09,"n":868,"o":110.67,"t":"2024-10-28T04:00:00Z","v":72834,"vw":110.320509},{"c":110.29,"h":110.565,"l":109.7482,"n":1151,"o":110.02,"t":"2024-10-29T04:00:00Z","v":98653,"vw":110.370599},{"c":110.23,"h":110.96,"l":110.11,"n":1035,"o":110.51,"t":"2024-10-30T04:00:00Z","v":107266,"vw":110.614011},{"c":107.76,"h":109.29,"l":107.76,"n":1246,"o":109.29,"t":"2024-10-31T04:00:00Z","v":91791,"vw":108.33528},{"c":108.39,"h":109.17,"l":108.35,"n":992,"o":108.36,"t":"2024-11-01T04:00:00Z","v":80968,"vw":108.747396},{"c":108.28,"h":108.82,"l":108.025,"n":917,"o":108.52,"t":"2024-11-04T05:00:00Z","v":82615,"vw":108.449557},{"c":109.6,"h":109.65,"l":108.47,"n":819,"o":108.47,"t":"2024-11-05T05:00:00Z","v":82042,"vw":109.375162},{"c":112.63,"h":112.8303,"l":111.5904,"n":862,"o":112.03,"t":"2024-11-06T05:00:00Z","v":77294,"vw":112.233895},{"c":113.75,"h":113.87,"l":113.01,"n":1181,"o":113.01,"t":"2024-11-07T05:00:00Z","v":116324,"vw":113.544421},{"c":114.12,"h":114.39,"l":113.765,"n":1596,"o":113.78,"t":"2024-11-08T05:00:00Z","v":432363,"vw":114.09682},{"c":114.53,"h":114.84,"l":114.2,"n":840,"o":114.64,"t":"2024-11-11T05:00:00Z","v":74361,"vw":114.584859},{"c":114.2,"h":114.66,"l":113.78,"n":1021,"o":114.38,"t":"2024-11-12T05:00:00Z","v":104847,"vw":114.342822},{"c":114.06,"h":114.495,"l":113.77,"n":1061,"o":114.29,"t":"2024-11-13T05:00:00Z","v":105041,"vw":114.228691},{"c":113.29,"h":114.23,"l":113.15,"n":994,"o":114.23,"t":"2024-11-14T05:00:00Z","v":86433,"vw":113.675208},{"c":111.65,"h":112.5605,"l":111.3499,"n":958,"o":112.5,"t":"2024-11-15T05:00:00Z","v":121847,"vw":111.843037},{"c":112.1,"h":112.4,"l":111.54,"n":973,"o":111.68,"t":"2024-11-18T05:00:00Z","v":139075,"vw":112.04375},{"c":112.82,"h":112.85,"l":111.39,"n":1078,"o":111.42,"t":"2024-11-19T05:00:00Z","v":161184,"vw":112.444427},{"c":112.6,"h":112.82,"l":111.725,"n":1057,"o":112.82,"t":"2024-11-20T05:00:00Z","v":90271,"vw":112.123121},{"c":113.33,"h":113.6,"l":112.0006,"n":896,"o":113.29,"t":"2024-11-21T05:00:00Z","v":101330,"vw":113.03394},{"c":113.61,"h":113.68,"l":113.16,"n":769,"o":113.23,"t":"2024-11-22T05:00:00Z","v":145973,"vw":113.496471},{"c":113.7,"h":114.52,"l":113.5016,"n":1061,"o":114.27,"t":"2024-11-25T05:00:00Z","v":88902,"vw":113.922115},{"c":114.19,"h":114.3,"l":113.675,"n":1319,"o":113.9,"t":"2024-11-26T05:00:00Z","v":137823,"vw":114.023634},{"c":113.6,"h":114.11,"l":113.28,"n":956,"o":113.92,"t":"2024-11-27T05:00:00Z","v":116712,"vw":113.594661},{"c":114.31,"h":114.5403,"l":113.77,"n":453,"o":113.85,"t":"2024-11-29T05:00:00Z","v":46283,"vw":114.261165},{"c":114.66,"h":114.7382,"l":114.33,"n":1006,"o":114.35,"t":"2024-12-02T05:00:00Z","v":102307,"vw":114.556514},{"c":114.42,"h":114.5,"l":114.115,"n":909,"o":114.42,"t":"2024-12-03T05:00:00Z","v":90587,"vw":114.308045},{"c":115.51,"h":115.51,"l":114.6,"n":1202,"o":114.81,"t":"2024-12-04T05:00:00Z","v":125497,"vw":115.186241},{"c":115.3,"h":115.63,"l":115.2354,"n":710,"o":115.45,"t":"2024-12-05T05:00:00Z","v":72942,"vw":115.432701},{"c":115.36,"h":115.7764,"l":115.1318,"n":670,"o":115.49,"t":"2024-12-06T05:00:00Z","v":73357,"vw":115.350378},{"c":114.71,"h":115.26,"l":114.5958,"n":756,"o":115.26,"t":"2024-12-09T05:00:00Z","v":78840,"vw":114.855931},{"c":114.35,"h":114.9961,"l":114.21,"n":792,"o":114.81,"t":"2024-12-10T05:00:00Z","v":124575,"vw":114.451792},{"c":115.71,"h":115.755,"l":114.8869,"n":688,"o":114.98,"t":"2024-12-11T05:00:00Z","v":64455,"vw":115.521737},{"c":114.95,"h":115.5583,"l":114.95,"n":731,"o":115.42,"t":"2024-12-12T05:00:00Z","v":114290,"vw":115.344542},{"c":114.31,"h":115.13,"l":114.09,"n":1113,"o":115.03,"t":"2024-12-13T05:00:00Z","v":92567,"vw":114.425359},{"c":114.55,"h":114.8499,"l":114.27,"n":1024,"o":114.51,"t":"2024-12-16T05:00:00Z","v":180498,"vw":114.647272},{"c":113.95,"h":114.1469,"l":113.63,"n":1040,"o":113.83,"t":"2024-12-17T05:00:00Z","v":127227,"vw":113.89846},{"c":110.42,"h":114.56,"l":110.4,"n":1410,"o":114,"t":"2024-12-18T05:00:00Z","v":161039,"vw":113.443418},{"c":110.38,"h":111.81,"l":110.31,"n":1796,"o":111.54,"t":"2024-12-19T05:00:00Z","v":165904,"vw":110.935912},{"c":111.52,"h":112.43,"l":109.62,"n":1443,"o":109.74,"t":"2024-12-20T05:00:00Z","v":167689,"vw":111.349121},{"c":112.24,"h":112.33,"l":111.0218,"n":1268,"o":111.59,"t":"2024-12-23T05:00:00Z","v":144187,"vw":111.816826},{"c":113.45,"h":113.48,"l":112.38,"n":914,"o":112.38,"t":"2024-12-24T05:00:00Z","v":87597,"vw":113.086842},{"c":113.46,"h":113.639,"l":112.87,"n":1146,"o":113.12,"t":"2024-12-26T05:00:00Z","v":110440,"vw":113.355083},{"c":112.07,"h":112.73,"l":111.3226,"n":835,"o":112.73,"t":"2024-12-27T05:00:00Z","v":86404,"vw":111.865203},{"c":110.86,"h":111.62,"l":110.25,"n":1015,"o":110.71,"t":"2024-12-30T05:00:00Z","v":131482,"vw":111.053304},{"c":110.25,"h":111.36,"l":110.11,"n":1159,"o":111.28,"t":"2024-12-31T05:00:00Z","v":120971,"vw":110.703973},{"c":110.03,"h":111.25,"l":109.304,"n":1862,"o":110.89,"t":"2025-01-02T05:00:00Z","v":164928,"vw":110.157909},{"c":111.8,"h":111.94,"l":110.62,"n":1142,"o":110.62,"t":"2025-01-03T05:00:00Z","v":138072,"vw":111.364281},{"c":112.58,"h":113.4799,"l":112.18,"n":1014,"o":112.87,"t":"2025-01-06T05:00:00Z","v":165530,"vw":113.055596},{"c":110.86,"h":113.15,"l":110.5339,"n":966,"o":113.03,"t":"2025-01-07T05:00:00Z","v":105366,"vw":111.407279},{"c":111.08,"h":111.25,"l":110.32,"n":1088,"o":111,"t":"2025-01-08T05:00:00Z","v":85001,"vw":110.899377},{"c":109.14,"h":110.08,"l":108.8701,"n":986,"o":110.08,"t":"2025-01-10T05:00:00Z","v":129997,"vw":109.306612},{"c":109.32,"h":109.36,"l":107.82,"n":1081,"o":108,"t":"2025-01-13T05:00:00Z","v":172832,"vw":108.672488},{"c":109.58,"h":110.21,"l":108.8801,"n":886,"o":110.08,"t":"2025-01-14T05:00:00Z","v":65857,"vw":109.51838},{"c":111.69,"h":111.92,"l":110.9615,"n":945,"o":111.22,"t":"2025-01-15T05:00:00Z","v":88189,"vw":111.446757},{"c":111.57,"h":112.1,"l":111.4034,"n":1226,"o":111.91,"t":"2025-01-16T05:00:00Z","v":143584,"vw":111.771338},{"c":112.79,"h":113.35,"l":112.6385,"n":1040,"o":112.85,"t":"2025-01-17T05:00:00Z","v":107974,"vw":112.987079},{"c":114.08,"h":114.18,"l":113.1962,"n":1435,"o":113.56,"t":"2025-01-21T05:00:00Z","v":201472,"vw":113.787449},{"c":115.14,"h":115.4,"l":114.93,"n":1137,"o":114.96,"t":"2025-01-22T05:00:00Z","v":103113,"vw":115.215799},{"c":115.66,"h":115.66,"l":114.67,"n":799,"o":114.74,"t":"2025-01-23T05:00:00Z","v":163262,"vw":115.052564},{"c":114.98,"h":115.71,"l":114.805,"n":705,"o":115.71,"t":"2025-01-24T05:00:00Z","v":97094,"vw":115.275159},{"c":111.97,"h":112.539,"l":111.4876,"n":1069,"o":111.69,"t":"2025-01-27T05:00:00Z","v":136907,"vw":111.830203},{"c":113.18,"h":113.35,"l":111.39,"n":926,"o":112.35,"t":"2025-01-28T05:00:00Z","v":91175,"vw":112.841611},{"c":112.31,"h":113.1,"l":111.89,"n":1740,"o":113.02,"t":"2025-01-29T05:00:00Z","v":183209,"vw":112.508446},{"c":112.69,"h":112.85,"l":111.6443,"n":1503,"o":112.27,"t":"2025-01-30T05:00:00Z","v":166810,"vw":112.347875},{"c":112,"h":113.74,"l":112,"n":2565,"o":112.96,"t":"2025-01-31T05:00:00Z","v":948911,"vw":113.122},{"c":111.01,"h":111.59,"l":109.725,"n":1475,"o":110.01,"t":"2025-02-03T05:00:00Z","v":157787,"vw":111.036007},{"c":111.42,"h":111.6085,"l":110.97,"n":1290,"o":110.97,"t":"2025-02-04T05:00:00Z","v":98832,"vw":111.374499},{"c":111.83,"h":111.89,"l":110.77,"n":1153,"o":111.22,"t":"2025-02-05T05:00:00Z","v":152892,"vw":111.570485},{"c":112.04,"h":112.099,"l":111.44,"n":918,"o":112.08,"t":"2025-02-06T05:00:00Z","v":91129,"vw":111.926213},{"c":111.05,"h":112.3664,"l":110.83,"n":1305,"o":112.24,"t":"2025-02-07T05:00:00Z","v":115539,"vw":111.34957},{"c":111.7,"h":112.0538,"l":111.51,"n":916,"o":111.55,"t":"2025-02-10T05:00:00Z","v":92630,"vw":111.811592},{"c":111.5,"h":111.64,"l":111.1201,"n":1285,"o":111.21,"t":"2025-02-11T05:00:00Z","v":98537,"vw":111.420065},{"c":110.86,"h":111.15,"l":110.25,"n":708,"o":110.25,"t":"2025-02-12T05:00:00Z","v":65852,"vw":110.827085},{"c":112.25,"h":112.33,"l":111.11,"n":955,"o":111.19,"t":"2025-02-13T05:00:00Z","v":83667,"vw":111.869401},{"c":112.2,"h":112.43,"l":112.05,"n":754,"o":112.43,"t":"2025-02-14T05:00:00Z","v":90138,"vw":112.226187},{"c":112.81,"h":112.8277,"l":112.36,"n":1405,"o":112.55,"t":"2025-02-18T05:00:00Z","v":165366,"vw":112.61402},{"c":113.24,"h":113.3865,"l":112.54,"n":927,"o":112.6,"t":"2025-02-19T05:00:00Z","v":78143,"vw":113.020605},{"c":113.09,"h":113.33,"l":112.46,"n":849,"o":113.33,"t":"2025-02-20T05:00:00Z","v":68129,"vw":112.818117},{"c":110.9,"h":113.2,"l":110.85,"n":1203,"o":113.2,"t":"2025-02-21T05:00:00Z","v":111325,"vw":111.613522},{"c":110.31,"h":111.69,"l":110.23,"n":975,"o":111.48,"t":"2025-02-24T05:00:00Z","v":93224,"vw":110.932254},{"c":109.44,"h":110.26,"l":108.8598,"n":1228,"o":110.21,"t":"2025-02-25T05:00:00Z","v":92566,"vw":109.638271},{"c":109.55,"h":110.61,"l":109.1,"n":935,"o":109.99,"t":"2025-02-26T05:00:00Z","v":91452,"vw":109.953382},{"c":107.48,"h":109.98,"l":107.42,"n":1415,"o":109.98,"t":"2025-02-27T05:00:00Z","v":616832,"vw":109.044511},{"c":109.1,"h":109.185,"l":106.9725,"n":1194,"o":107.47,"t":"2025-02-28T05:00:00Z","v":162257,"vw":107.933447},{"c":106.92,"h":109.58,"l":106.32,"n":1864,"o":109.39,"t":"2025-03-03T05:00:00Z","v":306356,"vw":107.387142},{"c":105.94,"h":107.565,"l":104.9001,"n":1441,"o":106.08,"t":"2025-03-04T05:00:00Z","v":140687,"vw":106.08855},{"c":107.34,"h":107.5894,"l":105.56,"n":1246,"o":106,"t":"2025-03-05T05:00:00Z","v":123855,"vw":106.716225},{"c":105.42,"h":106.8399,"l":105.08,"n":1639,"o":105.78,"t":"2025-03-06T05:00:00Z","v":132624,"vw":105.763749},{"c":106.19,"h":106.42,"l":104.1492,"n":1380,"o":105,"t":"2025-03-07T05:00:00Z","v":102987,"vw":105.634275},{"c":103.18,"h":105.08,"l":102.4799,"n":1396,"o":104.53,"t":"2025-03-10T04:00:00Z","v":141691,"vw":103.909499},{"c":102.3,"h":103.56,"l":101.59,"n":1985,"o":102.98,"t":"2025-03-11T04:00:00Z","v":183554,"vw":102.494302},{"c":103.2,"h":103.72,"l":102.2376,"n":1277,"o":103.48,"t":"2025-03-12T04:00:00Z","v":131585,"vw":103.300168},{"c":101.98,"h":103.23,"l":101.6763,"n":1307,"o":103.17,"t":"2025-03-13T04:00:00Z","v":147073,"vw":102.196787},{"c":104.2,"h":104.375,"l":102.83,"n":1554,"o":102.83,"t":"2025-03-14T04:00:00Z","v":116873,"vw":103.874929},{"c":104.8,"h":105.3441,"l":104.12,"n":1029,"o":104.12,"t":"2025-03-17T04:00:00Z","v":95909,"vw":104.759337},{"c":103.31,"h":104.04,"l":102.96,"n":1591,"o":104.04,"t":"2025-03-18T04:00:00Z","v":220307,"vw":103.35458},{"c":104.31,"h":105.045,"l":103.46,"n":962,"o":103.63,"t":"2025-03-19T04:00:00Z","v":131169,"vw":104.188739},{"c":104.04,"h":104.71,"l":103.4001,"n":1395,"o":103.6,"t":"2025-03-20T04:00:00Z","v":127809,"vw":104.119418},{"c":103.85,"h":103.95,"l":102.78,"n":882,"o":103.17,"t":"2025-03-21T04:00:00Z","v":85800,"vw":103.336531},{"c":105.77,"h":106,"l":105.08,"n":966,"o":105.08,"t":"2025-03-24T04:00:00Z","v":174108,"vw":105.597915},{"c":105.96,"h":106,"l":105.6,"n":1533,"o":105.88,"t":"2025-03-25T04:00:00Z","v":149610,"vw":105.748254},{"c":104.54,"h":105.8499,"l":104.23,"n":1119,"o":105.68,"t":"2025-03-26T04:00:00Z","v":88077,"vw":104.802991},{"c":104.08,"h":104.8717,"l":103.845,"n":2100,"o":104.11,"t":"2025-03-27T04:00:00Z","v":208110,"vw":104.348273},{"c":102.01,"h":103.96,"l":101.82,"n":1211,"o":103.78,"t":"2025-03-28T04:00:00Z","v":183962,"vw":102.519145},{"c":102.41,"h":102.57,"l":100.2,"n":1270,"o":100.64,"t":"2025-03-31T04:00:00Z","v":147423,"vw":101.433203},{"c":102.9,"h":103.21,"l":101.58,"n":1465,"o":102.18,"t":"2025-04-01T04:00:00Z","v":196263,"vw":102.317913},{"c":103.57,"h":103.97,"l":101.77,"n":1062,"o":101.81,"t":"2025-04-02T04:00:00Z","v":95754,"vw":103.262663},{"c":99.11,"h":100.89,"l":98.99,"n":1597,"o":100.22,"t":"2025-04-03T04:00:00Z","v":186291,"vw":99.684008},{"c":93.58,"h":97.11,"l":93.48,"n":2439,"o":96.94,"t":"2025-04-04T04:00:00Z","v":289433,"vw":94.950581},{"c":93.13,"h":96.46,"l":89.1584,"n":3080,"o":90.53,"t":"2025-04-07T04:00:00Z","v":329975,"vw":92.501088},{"c":91.62,"h":96.75,"l":90.36,"n":2115,"o":95.91,"t":"2025-04-08T04:00:00Z","v":311326,"vw":94.047427},{"c":100.39,"h":100.715,"l":91.11,"n":3109,"o":91.23,"t":"2025-04-09T04:00:00Z","v":270738,"vw":94.269548},{"c":96.96,"h":98.275,"l":94.28,"n":1831,"o":98.27,"t":"2025-04-10T04:00:00Z","v":188804,"vw":96.175809},{"c":98.61,"h":98.99,"l":96.185,"n":1662,"o":96.8,"t":"2025-04-11T04:00:00Z","v":153342,"vw":97.741269},{"c":99.52,"h":100.256,"l":98.63,"n":1272,"o":100.21,"t":"2025-04-14T04:00:00Z","v":120361,"vw":99.535361},{"c":99.25,"h":100.18,"l":99.02,"n":883,"o":99.51,"t":"2025-04-15T04:00:00Z","v":83383,"vw":99.540588},{"c":96.78,"h":98.371,"l":95.63,"n":1300,"o":97.76,"t":"2025-04-16T04:00:00Z","v":132874,"vw":97.087223},{"c":96.65,"h":97.39,"l":96.14,"n":1578,"o":96.95,"t":"2025-04-17T04:00:00Z","v":152138,"vw":96.865874},{"c":94.25,"h":95.58,"l":93.24,"n":1436,"o":95.49,"t":"2025-04-21T04:00:00Z","v":229265,"vw":93.869587},{"c":96.53,"h":96.79,"l":95.12,"n":1289,"o":95.37,"t":"2025-04-22T04:00:00Z","v":172933,"vw":96.128892},{"c":98.09,"h":99.83,"l":97.82,"n":1179,"o":99.02,"t":"2025-04-23T04:00:00Z","v":119328,"vw":98.698175},{"c":100.14,"h":100.27,"l":98.19,"n":1178,"o":98.35,"t":"2025-04-24T04:00:00Z","v":137096,"vw":99.592607},{"c":101.16,"h":101.3,"l":99.835,"n":1410,"o":100.31,"t":"2025-04-25T04:00:00Z","v":126288,"vw":100.752195},{"c":101.1,"h":101.48,"l":99.92,"n":846,"o":101.22,"t":"2025-04-28T04:00:00Z","v":123587,"vw":100.683459},{"c":101.71,"h":101.96,"l":100.8151,"n":1160,"o":100.86,"t":"2025-04-29T04:00:00Z","v":113548,"vw":101.420036},{"c":101.78,"h":102.19,"l":99.47,"n":919,"o":100.37,"t":"2025-04-30T04:00:00Z","v":117821,"vw":100.912706},{"c":103.01,"h":104.24,"l":102.89,"n":1258,"o":103.46,"t":"2025-05-01T04:00:00Z","v":161499,"vw":103.571821},{"c":104.85,"h":105.2269,"l":104.37,"n":1195,"o":104.42,"t":"2025-05-02T04:00:00Z","v":114960,"vw":104.840976},{"c":104.67,"h":105.235,"l":104.24,"n":1068,"o":104.33,"t":"2025-05-05T04:00:00Z","v":157858,"vw":104.90614},{"c":103.77,"h":104.5,"l":103.42,"n":910,"o":103.55,"t":"2025-05-06T04:00:00Z","v":102837,"vw":103.948093},{"c":104.26,"h":104.6,"l":103.2201,"n":1088,"o":104.03,"t":"2025-05-07T04:00:00Z","v":96134,"vw":103.949215},{"c":105.1,"h":106,"l":104.58,"n":918,"o":104.99,"t":"2025-05-08T04:00:00Z","v":125508,"vw":105.300699},{"c":105.01,"h":105.62,"l":104.76,"n":804,"o":105.38,"t":"2025-05-09T04:00:00Z","v":129483,"vw":105.008578},{"c":108.36,"h":108.38,"l":107.37,"n":1314,"o":107.94,"t":"2025-05-12T04:00:00Z","v":207559,"vw":107.952047},{"c":109.32,"h":109.71,"l":108.4883,"n":1507,"o":108.49,"t":"2025-05-13T04:00:00Z","v":125577,"vw":109.378059},{"c":109.92,"h":110.0937,"l":109.4034,"n":1310,"o":109.63,"t":"2025-05-14T04:00:00Z","v":113088,"vw":109.784136},{"c":110.73,"h":110.83,"l":109.6306,"n":1117,"o":109.67,"t":"2025-05-15T04:00:00Z","v":85528,"vw":110.341139},{"c":111.58,"h":111.58,"l":110.63,"n":1225,"o":110.99,"t":"2025-05-16T04:00:00Z","v":122754,"vw":111.140703},{"c":111.65,"h":111.775,"l":110.29,"n":1474,"o":110.29,"t":"2025-05-19T04:00:00Z","v":147405,"vw":111.329619},{"c":111.26,"h":111.54,"l":110.68,"n":1918,"o":111.32,"t":"2025-05-20T04:00:00Z","v":187928,"vw":111.179833},{"c":109.57,"h":111.475,"l":109.37,"n":1236,"o":110.45,"t":"2025-05-21T04:00:00Z","v":107145,"vw":110.45611},{"c":109.76,"h":110.42,"l":109.57,"n":1079,"o":109.62,"t":"2025-05-22T04:00:00Z","v":81874,"vw":109.929132},{"c":109.03,"h":109.51,"l":108.455,"n":1266,"o":108.51,"t":"2025-05-23T04:00:00Z","v":250233,"vw":109.232107},{"c":111.48,"h":111.4954,"l":110.11,"n":1944,"o":110.29,"t":"2025-05-27T04:00:00Z","v":248405,"vw":110.926394},{"c":110.73,"h":111.79,"l":110.64,"n":1123,"o":111.5,"t":"2025-05-28T04:00:00Z","v":95051,"vw":111.347263},{"c":111.35,"h":112.02,"l":110.81,"n":1736,"o":112.02,"t":"2025-05-29T04:00:00Z","v":177316,"vw":111.343818},{"c":110.81,"h":111.3,"l":110.0001,"n":1366,"o":111.14,"t":"2025-05-30T04:00:00Z","v":96483,"vw":110.756553},{"c":111.02,"h":111.07,"l":109.8,"n":1410,"o":110.42,"t":"2025-06-02T04:00:00Z","v":137146,"vw":110.537566},{"c":111.81,"h":112.0968,"l":110.88,"n":1092,"o":111.03,"t":"2025-06-03T04:00:00Z","v":99914,"vw":111.510345},{"c":111.83,"h":112.1798,"l":111.5704,"n":871,"o":112.06,"t":"2025-06-04T04:00:00Z","v":73713,"vw":111.967804},{"c":111.13,"h":112.39,"l":110.71,"n":2724,"o":111.94,"t":"2025-06-05T04:00:00Z","v":273525,"vw":111.72761},{"c":112.32,"h":112.69,"l":112.1,"n":1351,"o":112.29,"t":"2025-06-06T04:00:00Z","v":93963,"vw":112.474152},{"c":112.68,"h":112.94,"l":112.43,"n":1460,"o":112.47,"t":"2025-06-09T04:00:00Z","v":151761,"vw":112.748555},{"c":113.45,"h":113.53,"l":112.7,"n":966,"o":112.77,"t":"2025-06-10T04:00:00Z","v":66531,"vw":113.123664},{"c":113.19,"h":113.8618,"l":112.78,"n":1025,"o":113.7,"t":"2025-06-11T04:00:00Z","v":77617,"vw":113.274412},{"c":113.73,"h":113.7599,"l":112.94,"n":844,"o":112.99,"t":"2025-06-12T04:00:00Z","v":58939,"vw":113.53366},{"c":112.2,"h":113.13,"l":111.93,"n":1093,"o":112.37,"t":"2025-06-13T04:00:00Z","v":83583,"vw":112.465899},{"c":113.07,"h":113.37,"l":112.47,"n":992,"o":112.47,"t":"2025-06-16T04:00:00Z","v":147418,"vw":113.058367},{"c":112.08,"h":112.815,"l":111.98,"n":1024,"o":112.53,"t":"2025-06-17T04:00:00Z","v":69426,"vw":112.383392},{"c":112,"h":112.69,"l":111.81,"n":933,"o":112.31,"t":"2025-06-18T04:00:00Z","v":60381,"vw":112.336491},{"c":111.42,"h":112.63,"l":111.29,"n":1210,"o":112.45,"t":"2025-06-20T04:00:00Z","v":84318,"vw":111.979766},{"c":112.55,"h":112.65,"l":111.14,"n":1427,"o":111.3,"t":"2025-06-23T04:00:00Z","v":109002,"vw":111.99996},{"c":114,"h":114.08,"l":113.29,"n":791,"o":113.44,"t":"2025-06-24T04:00:00Z","v":67629,"vw":113.80973},{"c":114.19,"h":114.32,"l":113.89,"n":890,"o":114.18,"t":"2025-06-25T04:00:00Z","v":68392,"vw":114.173292},{"c":114.95,"h":115.045,"l":114.455,"n":1110,"o":114.59,"t":"2025-06-26T04:00:00Z","v":128508,"vw":114.852878},{"c":115.69,"h":116.01,"l":114.92,"n":1056,"o":115.19,"t":"2025-06-27T04:00:00Z","v":97404,"vw":115.614264},{"c":116.16,"h":116.38,"l":115.7885,"n":1084,"o":116.08,"t":"2025-06-30T04:00:00Z","v":92446,"vw":115.951394},{"c":115.96,"h":116.26,"l":115.51,"n":1087,"o":115.51,"t":"2025-07-01T04:00:00Z","v":90338,"vw":116.021825},{"c":116.75,"h":116.78,"l":115.8,"n":876,"o":115.95,"t":"2025-07-02T04:00:00Z","v":66830,"vw":116.395877},{"c":117.67,"h":117.82,"l":117.18,"n":543,"o":117.19,"t":"2025-07-03T04:00:00Z","v":43199,"vw":117.624822},{"c":116.61,"h":117.15,"l":116.08,"n":1279,"o":117.03,"t":"2025-07-07T04:00:00Z","v":106018,"vw":116.677982},{"c":116.68,"h":117.0427,"l":116.6,"n":711,"o":116.82,"t":"2025-07-08T04:00:00Z","v":70997,"vw":116.753661},{"c":117.44,"h":117.72,"l":116.98,"n":800,"o":117.26,"t":"2025-07-09T04:00:00Z","v":51011,"vw":117.265377},{"c":117.93,"h":118.145,"l":117.33,"n":836,"o":117.63,"t":"2025-07-10T04:00:00Z","v":63369,"vw":117.765929},{"c":117.46,"h":117.71,"l":117.1873,"n":701,"o":117.32,"t":"2025-07-11T04:00:00Z","v":65946,"vw":117.534364},{"c":117.59,"h":117.68,"l":117.1404,"n":1627,"o":117.39,"t":"2025-07-14T04:00:00Z","v":163612,"vw":117.522859},{"c":117.41,"h":118.58,"l":117.39,"n":1608,"o":118.4,"t":"2025-07-15T04:00:00Z","v":154425,"vw":117.782105},{"c":118.03,"h":118.09,"l":116.715,"n":1053,"o":117.67,"t":"2025-07-16T04:00:00Z","v":105144,"vw":117.597374},{"c":119,"h":119.05,"l":118.09,"n":753,"o":118.09,"t":"2025-07-17T04:00:00Z","v":130464,"vw":118.706642},{"c":118.89,"h":119.39,"l":118.63,"n":946,"o":119.39,"t":"2025-07-18T04:00:00Z","v":63680,"vw":118.92794},{"c":118.9,"h":119.42,"l":118.82,"n":1766,"o":119.05,"t":"2025-07-21T04:00:00Z","v":200975,"vw":119.228598},{"c":119.13,"h":119.235,"l":118.41,"n":1260,"o":119.03,"t":"2025-07-22T04:00:00Z","v":112517,"vw":118.941236},{"c":120,"h":120,"l":119.23,"n":841,"o":119.51,"t":"2025-07-23T04:00:00Z","v":86422,"vw":119.608362},{"c":119.94,"h":120.21,"l":119.84,"n":853,"o":120.13,"t":"2025-07-24T04:00:00Z","v":57348,"vw":120.029391},{"c":120.6,"h":120.73,"l":120.0703,"n":677,"o":120.12,"t":"2025-07-25T04:00:00Z","v":55493,"vw":120.4031},{"c":120.63,"h":120.78,"l":120.43,"n":902,"o":120.67,"t":"2025-07-28T04:00:00Z","v":65631,"vw":120.608456},{"c":120.67,"h":121.1399,"l":120.44,"n":820,"o":120.96,"t":"2025-07-29T04:00:00Z","v":67067,"vw":120.644555},{"c":120.57,"h":121.09,"l":120,"n":932,"o":120.72,"t":"2025-07-30T04:00:00Z","v":86796,"vw":120.747288},{"c":119.82,"h":121.77,"l":119.53,"n":912,"o":121.77,"t":"2025-07-31T04:00:00Z","v":73665,"vw":120.296242},{"c":118.11,"h":118.77,"l":117.52,"n":960,"o":118.77,"t":"2025-08-01T04:00:00Z","v":90351,"vw":118.058145},{"c":120.32,"h":120.35,"l":118.81,"n":1001,"o":118.81,"t":"2025-08-04T04:00:00Z","v":67057,"vw":119.885425},{"c":119.58,"h":120.4299,"l":119.31,"n":1092,"o":120.34,"t":"2025-08-05T04:00:00Z","v":122507,"vw":119.778371},{"c":119.75,"h":119.8703,"l":119.1,"n":724,"o":119.49,"t":"2025-08-06T04:00:00Z","v":63357,"vw":119.584077},{"c":119.7,"h":120.7,"l":118.9799,"n":899,"o":120.49,"t":"2025-08-07T04:00:00Z","v":68389,"vw":119.871276},{"c":120.47,"h":120.6114,"l":120.03,"n":731,"o":120.03,"t":"2025-08-08T04:00:00Z","v":58144,"vw":120.403655},{"c":120.15,"h":120.77,"l":119.99,"n":690,"o":120.44,"t":"2025-08-11T04:00:00Z","v":66364,"vw":120.489519},{"c":121.35,"h":121.385,"l":120.18,"n":633,"o":120.59,"t":"2025-08-12T04:00:00Z","v":52920,"vw":120.997917},{"c":121.73,"h":122.04,"l":121.4,"n":528,"o":121.69,"t":"2025-08-13T04:00:00Z","v":46629,"vw":121.685335},{"c":121.48,"h":121.736,"l":121.08,"n":609,"o":121.11,"t":"2025-08-14T04:00:00Z","v":50818,"vw":121.348332},{"c":121.07,"h":121.67,"l":121.07,"n":674,"o":121.67,"t":"2025-08-15T04:00:00Z","v":76537,"vw":121.275026},{"c":121.25,"h":121.465,"l":121.04,"n":729,"o":121.07,"t":"2025-08-18T04:00:00Z","v":59291,"vw":121.244286},{"c":120.52,"h":121.59,"l":120.41,"n":674,"o":121.27,"t":"2025-08-19T04:00:00Z","v":64341,"vw":120.950319},{"c":120.28,"h":120.5,"l":119.36,"n":667,"o":120.5,"t":"2025-08-20T04:00:00Z","v":49216,"vw":119.95516},{"c":119.92,"h":120.4,"l":119.65,"n":865,"o":120.01,"t":"2025-08-21T04:00:00Z","v":63553,"vw":119.998678},{"c":121.95,"h":122.22,"l":120.13,"n":963,"o":120.13,"t":"2025-08-22T04:00:00Z","v":75885,"vw":121.683328},{"c":121.53,"h":122.13,"l":121.53,"n":1276,"o":121.83,"t":"2025-08-25T04:00:00Z","v":118444,"vw":121.843904},{"c":121.76,"h":121.82,"l":121.29,"n":1122,"o":121.44,"t":"2025-08-26T04:00:00Z","v":80412,"vw":121.548072},{"c":122.15,"h":122.255,"l":121.63,"n":1201,"o":121.63,"t":"2025-08-27T04:00:00Z","v":111357,"vw":122.040922},{"c":122.31,"h":122.475,"l":121.75,"n":1412,"o":122.12,"t":"2025-08-28T04:00:00Z","v":125587,"vw":122.093725},{"c":121.4,"h":121.97,"l":121.02,"n":1050,"o":121.93,"t":"2025-08-29T04:00:00Z","v":105131,"vw":121.331593},{"c":120.37,"h":120.38,"l":119.22,"n":998,"o":119.84,"t":"2025-09-02T04:00:00Z","v":91410,"vw":119.837754},{"c":121.1,"h":121.29,"l":120.59,"n":774,"o":120.88,"t":"2025-09-03T04:00:00Z","v":66540,"vw":120.965251},{"c":121.74,"h":121.79,"l":120.5776,"n":923,"o":121,"t":"2025-09-04T04:00:00Z","v":76142,"vw":121.273581},{"c":121.18,"h":122.04,"l":120.45,"n":950,"o":121.75,"t":"2025-09-05T04:00:00Z","v":68895,"vw":121.049671},{"c":121.44,"h":121.6413,"l":121.2,"n":1020,"o":121.47,"t":"2025-09-08T04:00:00Z","v":79132,"vw":121.418881},{"c":121.74,"h":121.81,"l":121.05,"n":956,"o":121.46,"t":"2025-09-09T04:00:00Z","v":85234,"vw":121.483772},{"c":122.54,"h":123.09,"l":122.26,"n":2010,"o":122.9,"t":"2025-09-10T04:00:00Z","v":176677,"vw":122.736211},{"c":123.83,"h":123.92,"l":122.82,"n":1629,"o":123.03,"t":"2025-09-11T04:00:00Z","v":163523,"vw":123.549678},{"c":123.71,"h":124.07,"l":123.635,"n":680,"o":123.8,"t":"2025-09-12T04:00:00Z","v":61514,"vw":123.827802},{"c":124.48,"h":124.48,"l":124.1,"n":1356,"o":124.1,"t":"2025-09-15T04:00:00Z","v":153123,"vw":124.330106},{"c":123.75,"h":124.32,"l":123.67,"n":1310,"o":124.31,"t":"2025-09-16T04:00:00Z","v":119515,"vw":123.790802},{"c":123.63,"h":124.2143,"l":122.875,"n":1501,"o":123.62,"t":"2025-09-17T04:00:00Z","v":131182,"vw":123.548921},{"c":124.53,"h":125.05,"l":124.05,"n":1668,"o":124.38,"t":"2025-09-18T04:00:00Z","v":162969,"vw":124.662677},{"c":125.02,"h":125.22,"l":124.4206,"n":825,"o":124.94,"t":"2025-09-19T04:00:00Z","v":82175,"vw":124.83296},{"c":125.89,"h":125.98,"l":124.65,"n":991,"o":124.65,"t":"2025-09-22T04:00:00Z","v":91530,"vw":125.472972},{"c":124.98,"h":125.83,"l":124.72,"n":2232,"o":125.83,"t":"2025-09-23T04:00:00Z","v":244433,"vw":125.280329},{"c":124.5,"h":125.11,"l":124.13,"n":926,"o":125.11,"t":"2025-09-24T04:00:00Z","v":87814,"vw":124.647809},{"c":123.76,"h":124.11,"l":123.1875,"n":1015,"o":123.63,"t":"2025-09-25T04:00:00Z","v":183064,"vw":123.664018},{"c":124.69,"h":124.69,"l":123.76,"n":1197,"o":124.09,"t":"2025-09-26T04:00:00Z","v":132136,"vw":124.317535},{"c":125.28,"h":125.71,"l":124.9577,"n":719,"o":125.24,"t":"2025-09-29T04:00:00Z","v":57527,"vw":125.257845},{"c":125.95,"h":126.03,"l":124.9542,"n":1574,"o":125,"t":"2025-09-30T04:00:00Z","v":147504,"vw":125.4887},{"c":126.66,"h":126.77,"l":125.38,"n":1026,"o":125.38,"t":"2025-10-01T04:00:00Z","v":80930,"vw":126.237015},{"c":126.73,"h":127.23,"l":126.28,"n":901,"o":127.1,"t":"2025-10-02T04:00:00Z","v":73844,"vw":126.84658},{"c":126.71,"h":127.28,"l":126.4342,"n":727,"o":126.84,"t":"2025-10-03T04:00:00Z","v":87812,"vw":126.992069},{"c":127.41,"h":127.61,"l":126.7825,"n":879,"o":127.23,"t":"2025-10-06T04:00:00Z","v":73823,"vw":127.239728},{"c":126.51,"h":127.76,"l":126.47,"n":706,"o":127.58,"t":"2025-10-07T04:00:00Z","v":73443,"vw":127.036617},{"c":127.21,"h":127.27,"l":126.6,"n":790,"o":126.84,"t":"2025-10-08T04:00:00Z","v":69319,"vw":127.099255},{"c":126.92,"h":127.44,"l":126.66,"n":1083,"o":127.4,"t":"2025-10-09T04:00:00Z","v":105841,"vw":127.012658},{"c":123.63,"h":127.48,"l":123.63,"n":1198,"o":127.18,"t":"2025-10-10T04:00:00Z","v":114562,"vw":124.984233},{"c":125.59,"h":125.7605,"l":124.85,"n":1030,"o":125.09,"t":"2025-10-13T04:00:00Z","v":89524,"vw":125.336886},{"c":125.2,"h":125.89,"l":123.72,"n":911,"o":124.25,"t":"2025-10-14T04:00:00Z","v":88633,"vw":124.932551},{"c":125.69,"h":126.599,"l":124.71,"n":1055,"o":126.25,"t":"2025-10-15T04:00:00Z","v":95904,"vw":125.581033},{"c":125.19,"h":126.48,"l":124.635,"n":2038,"o":126.12,"t":"2025-10-16T04:00:00Z","v":382457,"vw":125.420633},{"c":126.04,"h":126.2444,"l":124.8,"n":989,"o":124.92,"t":"2025-10-17T04:00:00Z","v":301197,"vw":125.410102},{"c":126.94,"h":127.0568,"l":126.36,"n":667,"o":126.36,"t":"2025-10-20T04:00:00Z","v":92565,"vw":126.795951},{"c":126.97,"h":127.15,"l":126.475,"n":1082,"o":126.81,"t":"2025-10-21T04:00:00Z","v":58912,"vw":126.946489},{"c":126.44,"h":127.33,"l":125.64,"n":810,"o":127.02,"t":"2025-10-22T04:00:00Z","v":76567,"vw":126.470594},{"c":127.17,"h":127.36,"l":126.26,"n":784,"o":126.36,"t":"2025-10-23T04:00:00Z","v":91708,"vw":126.87804},{"c":128.08,"h":128.42,"l":128.02,"n":737,"o":128.08,"t":"2025-10-24T04:00:00Z","v":85101,"vw":128.236937},{"c":129.8,"h":129.865,"l":129.29,"n":978,"o":129.4,"t":"2025-10-27T04:00:00Z","v":135186,"vw":129.557796},{"c":130.55,"h":131,"l":130.025,"n":1155,"o":130.51,"t":"2025-10-28T04:00:00Z","v":117808,"vw":130.44368},{"c":130.75,"h":131.54,"l":130.05,"n":1713,"o":131.31,"t":"2025-10-29T04:00:00Z","v":254316,"vw":130.832947},{"c":129.71,"h":131.1491,"l":129.71,"n":887,"o":130.53,"t":"2025-10-30T04:00:00Z","v":95546,"vw":130.58159},{"c":129.76,"h":130.27,"l":129.1151,"n":1190,"o":130.16,"t":"2025-10-31T04:00:00Z","v":181136,"vw":129.819065},{"c":130.12,"h":130.39,"l":129.44,"n":1106,"o":130.39,"t":"2025-11-03T05:00:00Z","v":105708,"vw":130.057456},{"c":128.13,"h":128.96,"l":127.95,"n":1064,"o":128.59,"t":"2025-11-04T05:00:00Z","v":121675,"vw":128.324847},{"c":128.52,"h":129.3076,"l":128.06,"n":1397,"o":128.09,"t":"2025-11-05T05:00:00Z","v":154742,"vw":128.727644},{"c":126.8,"h":128.64,"l":126.37,"n":838,"o":128.41,"t":"2025-11-06T05:00:00Z","v":83124,"vw":127.401868},{"c":126.6,"h":126.6,"l":124.75,"n":1020,"o":126.09,"t":"2025-11-07T05:00:00Z","v":187053,"vw":126.08455},{"c":129.01,"h":129.18,"l":127.57,"n":1142,"o":127.97,"t":"2025-11-10T05:00:00Z","v":134686,"vw":128.465267},{"c":129.02,"h":129.09,"l":128.17,"n":834,"o":128.42,"t":"2025-11-11T05:00:00Z","v":94271,"vw":128.603836},{"c":129.21,"h":129.51,"l":128.61,"n":1044,"o":129.41,"t":"2025-11-12T05:00:00Z","v":114544,"vw":129.087645},{"c":126.62,"h":128.4982,"l":126.37,"n":1292,"o":128.42,"t":"2025-11-13T05:00:00Z","v":152474,"vw":127.167031},{"c":126.79,"h":127.37,"l":124.995,"n":1461,"o":125.16,"t":"2025-11-14T05:00:00Z","v":239207,"vw":126.821526},{"c":125.83,"h":127.43,"l":125.2408,"n":1553,"o":126.56,"t":"2025-11-17T05:00:00Z","v":160841,"vw":126.440943},{"c":124.54,"h":125.43,"l":123.63,"n":2504,"o":124.89,"t":"2025-11-18T05:00:00Z","v":277718,"vw":124.867243},{"c":125.21,"h":126.41,"l":124.475,"n":1214,"o":124.87,"t":"2025-11-19T05:00:00Z","v":177636,"vw":125.110339},{"c":123.03,"h":127.76,"l":122.97,"n":1759,"o":127.52,"t":"2025-11-20T05:00:00Z","v":191538,"vw":124.956282},{"c":124.42,"h":125.7589,"l":122.77,"n":983,"o":123.72,"t":"2025-11-21T05:00:00Z","v":129885,"vw":124.657656},{"c":126.13,"h":126.44,"l":124.86,"n":1330,"o":125.29,"t":"2025-11-24T05:00:00Z","v":174339,"vw":126.001301},{"c":127.05,"h":127.16,"l":124.905,"n":921,"o":125.73,"t":"2025-11-25T05:00:00Z","v":113333,"vw":126.396117},{"c":127.79,"h":128.09,"l":127.3645,"n":1525,"o":127.64,"t":"2025-11-26T05:00:00Z","v":183637,"vw":127.891989},{"c":128.06,"h":128.16,"l":127.83,"n":837,"o":127.87,"t":"2025-11-28T05:00:00Z","v":125201,"vw":128.013967},{"c":127.59,"h":128.24,"l":127.19,"n":1417,"o":127.19,"t":"2025-12-01T05:00:00Z","v":198612,"vw":127.815764},{"c":127.93,"h":128.41,"l":127.49,"n":1257,"o":128.11,"t":"2025-12-02T05:00:00Z","v":153885,"vw":127.982084},{"c":128.6,"h":128.86,"l":127.55,"n":1214,"o":127.58,"t":"2025-12-03T05:00:00Z","v":175703,"vw":128.612177},{"c":129,"h":129.04,"l":128.295,"n":3350,"o":128.97,"t":"2025-12-04T05:00:00Z","v":382936,"vw":128.76814},{"c":129.28,"h":129.71,"l":129.06,"n":1744,"o":129.22,"t":"2025-12-05T05:00:00Z","v":317592,"vw":129.307274},{"c":128.88,"h":129.5199,"l":128.54,"n":1104,"o":129.39,"t":"2025-12-08T05:00:00Z","v":148524,"vw":128.849711},{"c":128.93,"h":129.2,"l":128.7,"n":1199,"o":128.7,"t":"2025-12-09T05:00:00Z","v":178445,"vw":129.027644},{"c":129.58,"h":129.87,"l":128.4417,"n":1462,"o":128.69,"t":"2025-12-10T05:00:00Z","v":201153,"vw":129.159318},{"c":129.66,"h":129.745,"l":128.47,"n":1022,"o":128.84,"t":"2025-12-11T05:00:00Z","v":152597,"vw":129.231731},{"c":128.43,"h":130.07,"l":128.07,"n":1465,"o":129.73,"t":"2025-12-12T05:00:00Z","v":185200,"vw":128.705348},{"c":128.6,"h":129.1612,"l":128.1694,"n":1168,"o":129.15,"t":"2025-12-15T05:00:00Z","v":164610,"vw":128.572022},{"c":128.01,"h":128.34,"l":127.25,"n":1678,"o":127.98,"t":"2025-12-16T05:00:00Z","v":267324,"vw":127.744283},{"c":126.25,"h":127.95,"l":126.17,"n":1520,"o":127.94,"t":"2025-12-17T05:00:00Z","v":228359,"vw":126.564552},{"c":127.29,"h":128.12,"l":127.15,"n":1429,"o":127.38,"t":"2025-12-18T05:00:00Z","v":187671,"vw":127.626918},{"c":128.64,"h":128.73,"l":127.85,"n":1406,"o":127.87,"t":"2025-12-19T05:00:00Z","v":170570,"vw":128.53677},{"c":129.66,"h":129.77,"l":129.1499,"n":1358,"o":129.37,"t":"2025-12-22T05:00:00Z","v":198557,"vw":129.594532},{"c":130.24,"h":130.3,"l":129.36,"n":1096,"o":129.36,"t":"2025-12-23T05:00:00Z","v":122341,"vw":130.093456},{"c":130.51,"h":130.57,"l":130.08,"n":629,"o":130.19,"t":"2025-12-24T05:00:00Z","v":85421,"vw":130.374106},{"c":130.67,"h":130.895,"l":130.49,"n":1030,"o":130.54,"t":"2025-12-26T05:00:00Z","v":140330,"vw":130.660034},{"c":130.03,"h":130.25,"l":129.7,"n":946,"o":129.99,"t":"2025-12-29T05:00:00Z","v":129827,"vw":129.912833},{"c":129.79,"h":130.14,"l":129.735,"n":904,"o":129.91,"t":"2025-12-30T05:00:00Z","v":115351,"vw":129.900741},{"c":128.83,"h":129.92,"l":128.81,"n":989,"o":129.91,"t":"2025-12-31T05:00:00Z","v":127655,"vw":129.329339},{"c":128.91,"h":129.77,"l":128.42,"n":1346,"o":129.6,"t":"2026-01-02T05:00:00Z","v":167471,"vw":128.924709},{"c":129.68,"h":130.14,"l":129.54,"n":1471,"o":129.54,"t":"2026-01-05T05:00:00Z","v":277227,"vw":129.894501},{"c":130.49,"h":130.57,"l":129.82,"n":1181,"o":129.86,"t":"2026-01-06T05:00:00Z","v":120950,"vw":130.288021},{"c":130.6,"h":131.2612,"l":130.54,"n":1153,"o":130.71,"t":"2026-01-07T05:00:00Z","v":136567,"vw":130.922549},{"c":130.53,"h":130.77,"l":130.13,"n":999,"o":130.49,"t":"2026-01-08T05:00:00Z","v":142792,"vw":130.544375},{"c":131.35,"h":131.6,"l":130.53,"n":986,"o":130.65,"t":"2026-01-09T05:00:00Z","v":147909,"vw":131.373612},{"c":131.52,"h":131.68,"l":130.63,"n":967,"o":130.63,"t":"2026-01-12T05:00:00Z","v":150448,"vw":131.365318},{"c":131.24,"h":131.6786,"l":130.84,"n":769,"o":131.66,"t":"2026-01-13T05:00:00Z","v":59705,"vw":131.20018},{"c":130.75,"h":130.79,"l":130.01,"n":925,"o":130.71,"t":"2026-01-14T05:00:00Z","v":92008,"vw":130.345021},{"c":131.16,"h":131.85,"l":131.04,"n":1343,"o":131.73,"t":"2026-01-15T05:00:00Z","v":128081,"vw":131.536061},{"c":130.91,"h":131.66,"l":130.8608,"n":903,"o":131.6,"t":"2026-01-16T05:00:00Z","v":107550,"vw":131.325366},{"c":128.19,"h":129.42,"l":128.06,"n":1198,"o":128.87,"t":"2026-01-20T05:00:00Z","v":136720,"vw":128.852066},{"c":130.07,"h":130.74,"l":128.58,"n":1210,"o":128.58,"t":"2026-01-21T05:00:00Z","v":101339,"vw":129.554835},{"c":131.09,"h":131.2901,"l":130.535,"n":904,"o":131.02,"t":"2026-01-22T05:00:00Z","v":159303,"vw":131.05109},{"c":131.27,"h":131.5418,"l":131.025,"n":889,"o":131.22,"t":"2026-01-23T05:00:00Z","v":161940,"vw":131.229509},{"c":131.65,"h":131.94,"l":131.25,"n":1060,"o":131.25,"t":"2026-01-26T05:00:00Z","v":93266,"vw":131.710679},{"c":132.13,"h":132.4499,"l":131.785,"n":621,"o":132.02,"t":"2026-01-27T05:00:00Z","v":57367,"vw":132.190203},{"c":132.46,"h":132.89,"l":132.3,"n":782,"o":132.64,"t":"2026-01-28T05:00:00Z","v":67247,"vw":132.552347},{"c":131.28,"h":131.9575,"l":129.26,"n":1280,"o":131.85,"t":"2026-01-29T05:00:00Z","v":152540,"vw":130.29589},{"c":130.83,"h":131.41,"l":130.135,"n":797,"o":130.85,"t":"2026-01-30T05:00:00Z","v":73926,"vw":130.822186},{"c":131.05,"h":131.53,"l":130.13,"n":769,"o":130.15,"t":"2026-02-02T05:00:00Z","v":73291,"vw":131.148302},{"c":129.36,"h":130.98,"l":128.39,"n":912,"o":130.98,"t":"2026-02-03T05:00:00Z","v":87400,"vw":129.366087},{"c":128.53,"h":129.43,"l":127.79,"n":1233,"o":129.24,"t":"2026-02-04T05:00:00Z","v":108195,"vw":128.629421},{"c":126.86,"h":127.93,"l":126.415,"n":1453,"o":127.27,"t":"2026-02-05T05:00:00Z","v":123548,"vw":127.01125},{"c":129.84,"h":130.22,"l":127.97,"n":1140,"o":127.97,"t":"2026-02-06T05:00:00Z","v":96621,"vw":129.259522},{"c":130.81,"h":131.1561,"l":129.49,"n":809,"o":129.49,"t":"2026-02-09T05:00:00Z","v":137680,"vw":130.309696},{"c":130.59,"h":131.2896,"l":130.5,"n":1025,"o":130.99,"t":"2026-02-10T05:00:00Z","v":69566,"vw":130.946454},{"c":130.29,"h":131.47,"l":129.85,"n":866,"o":131.39,"t":"2026-02-11T05:00:00Z","v":87600,"vw":130.482489},{"c":128.65,"h":131.14,"l":128.5075,"n":1025,"o":130.8,"t":"2026-02-12T05:00:00Z","v":82889,"vw":129.653106},{"c":128.83,"h":129.6,"l":127.99,"n":954,"o":128.86,"t":"2026-02-13T05:00:00Z","v":87084,"vw":129.025589},{"c":128.41,"h":128.85,"l":126.99,"n":1022,"o":128.22,"t":"2026-02-17T05:00:00Z","v":97015,"vw":128.181655},{"c":129.06,"h":129.67,"l":128.67,"n":924,"o":128.89,"t":"2026-02-18T05:00:00Z","v":76424,"vw":129.234558},{"c":128.73,"h":128.88,"l":128.11,"n":811,"o":128.68,"t":"2026-02-19T05:00:00Z","v":76386,"vw":128.537558},{"c":129.75,"h":129.83,"l":128.34,"n":1126,"o":128.34,"t":"2026-02-20T05:00:00Z","v":99412,"vw":129.408026},{"c":128.17,"h":129.9125,"l":127.8,"n":999,"o":129.64,"t":"2026-02-23T05:00:00Z","v":107632,"vw":128.583805},{"c":129.32,"h":129.38,"l":128,"n":782,"o":128.2,"t":"2026-02-24T05:00:00Z","v":888229,"vw":128.804827},{"c":130.4,"h":130.55,"l":129.76,"n":959,"o":129.76,"t":"2026-02-25T05:00:00Z","v":215265,"vw":130.266596},{"c":129.19,"h":130.45,"l":128.48,"n":791,"o":130.45,"t":"2026-02-26T05:00:00Z","v":80351,"vw":129.165558},{"c":128.33,"h":128.47,"l":127.59,"n":1010,"o":127.61,"t":"2026-02-27T05:00:00Z","v":180707,"vw":128.109006},{"c":128.63,"h":128.98,"l":126.82,"n":2587,"o":126.82,"t":"2026-03-02T05:00:00Z","v":319304,"vw":128.405606},{"c":127.29,"h":127.73,"l":125.33,"n":1882,"o":126.15,"t":"2026-03-03T05:00:00Z","v":192154,"vw":126.781333},{"c":128.16,"h":128.555,"l":127.3692,"n":798,"o":127.55,"t":"2026-03-04T05:00:00Z","v":104555,"vw":128.243359},{"c":127.4,"h":128,"l":126.34,"n":1137,"o":127.38,"t":"2026-03-05T05:00:00Z","v":128856,"vw":127.177239},{"c":125.53,"h":126.35,"l":125.39,"n":1122,"o":125.73,"t":"2026-03-06T05:00:00Z","v":84812,"vw":125.891089},{"c":126.71,"h":126.98,"l":123.55,"n":1867,"o":124.29,"t":"2026-03-09T04:00:00Z","v":170539,"vw":124.901399},{"c":126.57,"h":127.625,"l":126,"n":1256,"o":126.77,"t":"2026-03-10T04:00:00Z","v":104843,"vw":126.955238},{"c":126.56,"h":127.205,"l":126.04,"n":907,"o":126.82,"t":"2026-03-11T04:00:00Z","v":70676,"vw":126.449553},{"c":124.57,"h":125.67,"l":124.52,"n":2555,"o":125.61,"t":"2026-03-12T04:00:00Z","v":622580,"vw":125.031096},{"c":123.86,"h":125.83,"l":123.71,"n":1576,"o":125.29,"t":"2026-03-13T04:00:00Z","v":143544,"vw":124.440015},{"c":125.17,"h":125.91,"l":124.94,"n":1436,"o":124.98,"t":"2026-03-16T04:00:00Z","v":149773,"vw":125.27955},{"c":125.25,"h":125.75,"l":125.07,"n":1294,"o":125.42,"t":"2026-03-17T04:00:00Z","v":112947,"vw":125.37997},{"c":123.42,"h":125.05,"l":123.42,"n":1370,"o":124.88,"t":"2026-03-18T04:00:00Z","v":136565,"vw":124.29654},{"c":123.14,"h":123.72,"l":122.255,"n":1076,"o":122.48,"t":"2026-03-19T04:00:00Z","v":101573,"vw":122.83158},{"c":121.16,"h":122.93,"l":120.4601,"n":1330,"o":122.93,"t":"2026-03-20T04:00:00Z","v":113681,"vw":121.773241},{"c":122.4,"h":123.81,"l":122.225,"n":2038,"o":122.85,"t":"2026-03-23T04:00:00Z","v":210988,"vw":123.149903},{"c":121.77,"h":122.44,"l":121.28,"n":1305,"o":121.64,"t":"2026-03-24T04:00:00Z","v":156221,"vw":122.074002},{"c":122.44,"h":123.335,"l":122.01,"n":1407,"o":122.77,"t":"2026-03-25T04:00:00Z","v":117837,"vw":122.507452},{"c":120.12,"h":122.11,"l":120.07,"n":967,"o":121.51,"t":"2026-03-26T04:00:00Z","v":107038,"vw":121.191249},{"c":117.95,"h":119.41,"l":117.85,"n":1176,"o":119.41,"t":"2026-03-27T04:00:00Z","v":207946,"vw":118.740339},{"c":117.53,"h":119.09,"l":117.08,"n":1272,"o":119.04,"t":"2026-03-30T04:00:00Z","v":141747,"vw":118.185463},{"c":121.19,"h":121.29,"l":118.86,"n":1132,"o":118.95,"t":"2026-03-31T04:00:00Z","v":152995,"vw":120.08758},{"c":122.15,"h":122.87,"l":121.75,"n":1328,"o":121.83,"t":"2026-04-01T04:00:00Z","v":148519,"vw":122.100415},{"c":122.33,"h":122.74,"l":120.16,"n":1258,"o":120.45,"t":"2026-04-02T04:00:00Z","v":134398,"vw":121.617115},{"c":122.82,"h":122.86,"l":122.08,"n":1559,"o":122.39,"t":"2026-04-06T04:00:00Z","v":289048,"vw":122.541378},{"c":122.89,"h":122.89,"l":121.36,"n":1686,"o":122.29,"t":"2026-04-07T04:00:00Z","v":188043,"vw":122.18443},{"c":125.89,"h":126.49,"l":125.26,"n":1004,"o":126.39,"t":"2026-04-08T04:00:00Z","v":126261,"vw":125.877987},{"c":126.25,"h":126.435,"l":125.025,"n":1049,"o":125.47,"t":"2026-04-09T04:00:00Z","v":87449,"vw":125.753233},{"c":126.05,"h":126.56,"l":125.94,"n":893,"o":126.53,"t":"2026-04-10T04:00:00Z","v":87901,"vw":126.231396},{"c":127.72,"h":127.77,"l":125.66,"n":1008,"o":125.66,"t":"2026-04-13T04:00:00Z","v":115073,"vw":126.780542},{"c":129.67,"h":129.67,"l":128.37,"n":1080,"o":128.37,"t":"2026-04-14T04:00:00Z","v":82926,"vw":129.238747},{"c":130.87,"h":130.97,"l":129.68,"n":2324,"o":129.87,"t":"2026-04-15T04:00:00Z","v":255613,"vw":130.249484},{"c":131.55,"h":131.8,"l":130.8601,"n":982,"o":131.29,"t":"2026-04-16T04:00:00Z","v":152371,"vw":131.298326},{"c":133.28,"h":133.74,"l":132.395,"n":1457,"o":132.54,"t":"2026-04-17T04:00:00Z","v":170036,"vw":133.117074},{"c":133.07,"h":133.12,"l":132.47,"n":1540,"o":133.06,"t":"2026-04-20T04:00:00Z","v":158029,"vw":132.851489},{"c":132.43,"h":133.88,"l":132.23,"n":1851,"o":133.33,"t":"2026-04-21T04:00:00Z","v":218847,"vw":133.147273},{"c":133.35,"h":133.45,"l":132.94,"n":1410,"o":133.27,"t":"2026-04-22T04:00:00Z","v":210493,"vw":133.119782},{"c":132.59,"h":133.38,"l":131.34,"n":1596,"o":132.8,"t":"2026-04-23T04:00:00Z","v":144828,"vw":132.477007},{"c":134.46,"h":134.56,"l":133.14,"n":901,"o":133.14,"t":"2026-04-24T04:00:00Z","v":200352,"vw":133.962692},{"c":135.31,"h":135.41,"l":134.285,"n":2067,"o":134.39,"t":"2026-04-27T04:00:00Z","v":412153,"vw":134.946618},{"c":134.5,"h":134.69,"l":133.87,"n":1909,"o":134.21,"t":"2026-04-28T04:00:00Z","v":193870,"vw":134.287627},{"c":134.54,"h":134.75,"l":133.93,"n":1150,"o":134.57,"t":"2026-04-29T04:00:00Z","v":191820,"vw":134.370779},{"c":135.9,"h":136.06,"l":134.21,"n":1303,"o":135.1,"t":"2026-04-30T04:00:00Z","v":119184,"vw":135.339026},{"c":136.04,"h":136.56,"l":135.98,"n":1519,"o":136.23,"t":"2026-05-01T04:00:00Z","v":183298,"vw":136.230133},{"c":135.41,"h":136.2,"l":134.78,"n":1422,"o":135.89,"t":"2026-05-04T04:00:00Z","v":150132,"vw":135.589526},{"c":136.16,"h":136.396,"l":135.98,"n":923,"o":136.19,"t":"2026-05-05T04:00:00Z","v":80678,"vw":136.204746},{"c":139.32,"h":139.435,"l":137.49,"n":1152,"o":137.67,"t":"2026-05-06T04:00:00Z","v":154749,"vw":138.877889},{"c":139.28,"h":140.08,"l":138.95,"n":2244,"o":139.77,"t":"2026-05-07T04:00:00Z","v":158405,"vw":139.488209},{"c":140.53,"h":140.6595,"l":139.74,"n":1413,"o":139.86,"t":"2026-05-08T04:00:00Z","v":86475,"vw":140.348796},{"c":140.8,"h":141.1957,"l":139.98,"n":1182,"o":139.98,"t":"2026-05-11T04:00:00Z","v":168882,"vw":140.772491},{"c":140.24,"h":140.45,"l":139,"n":1094,"o":140.45,"t":"2026-05-12T04:00:00Z","v":80483,"vw":139.736644},{"c":141.24,"h":141.585,"l":140.01,"n":1069,"o":140.45,"t":"2026-05-13T04:00:00Z","v":124776,"vw":140.655705},{"c":142.8,"h":143.195,"l":141.74,"n":1583,"o":141.74,"t":"2026-05-14T04:00:00Z","v":113191,"vw":142.638454},{"c":140.76,"h":141.92,"l":140.53,"n":1302,"o":141.51,"t":"2026-05-15T04:00:00Z","v":141350,"vw":141.207021},{"c":140.68,"h":141.53,"l":139.72,"n":1409,"o":141.19,"t":"2026-05-18T04:00:00Z","v":133218,"vw":140.531913},{"c":139.36,"h":140.45,"l":139.194,"n":994,"o":140.03,"t":"2026-05-19T04:00:00Z","v":86252,"vw":139.695887},{"c":141,"h":141.05,"l":139.55,"n":1068,"o":139.86,"t":"2026-05-20T04:00:00Z","v":104466,"vw":140.508759},{"c":140.87,"h":141.35,"l":139.93,"n":1127,"o":140.42,"t":"2026-05-21T04:00:00Z","v":157564,"vw":140.403049},{"c":141.27,"h":142.04,"l":141.2201,"n":1244,"o":141.67,"t":"2026-05-22T04:00:00Z","v":145049,"vw":141.584338},{"c":142.23,"h":142.3466,"l":141.5751,"n":874,"o":142.06,"t":"2026-05-26T04:00:00Z","v":75197,"vw":141.968912},{"c":141.84,"h":142.27,"l":141.64,"n":1057,"o":142.27,"t":"2026-05-27T04:00:00Z","v":79393,"vw":141.920334},{"c":142.79,"h":142.99,"l":141.62,"n":1559,"o":141.64,"t":"2026-05-28T04:00:00Z","v":182353,"vw":142.601895},{"c":143.05,"h":143.67,"l":142.94,"n":1579,"o":143.13,"t":"2026-05-29T04:00:00Z","v":149773,"vw":143.366709},{"c":144.46,"h":144.705,"l":143.02,"n":1336,"o":143.02,"t":"2026-06-01T04:00:00Z","v":110406,"vw":143.971073},{"c":144.13,"h":144.53,"l":143.84,"n":1013,"o":143.95,"t":"2026-06-02T04:00:00Z","v":76900,"vw":144.124549},{"c":142.74,"h":143.87,"l":142.65,"n":1239,"o":143.87,"t":"2026-06-03T04:00:00Z","v":127280,"vw":142.947127},{"c":144.25,"h":144.5424,"l":142.78,"n":666,"o":142.78,"t":"2026-06-04T04:00:00Z","v":58978,"vw":143.564101},{"c":139.99,"h":142.995,"l":139.6754,"n":998,"o":142.95,"t":"2026-06-05T04:00:00Z","v":71815,"vw":141.230317},{"c":140.62,"h":141.27,"l":140.37,"n":845,"o":141.11,"t":"2026-06-08T04:00:00Z","v":79992,"vw":140.855599},{"c":140.45,"h":142.185,"l":137.36,"n":997,"o":141.45,"t":"2026-06-09T04:00:00Z","v":83701,"vw":140.027144},{"c":137.78,"h":140.615,"l":137.77,"n":1133,"o":139.55,"t":"2026-06-10T04:00:00Z","v":107150,"vw":139.002402},{"c":140.04,"h":140.33,"l":137.295,"n":1284,"o":138.37,"t":"2026-06-11T04:00:00Z","v":110989,"vw":138.729741},{"c":141.2,"h":141.72,"l":139.755,"n":1526,"o":140.65,"t":"2026-06-12T04:00:00Z","v":126244,"vw":140.859276},{"c":143.43,"h":143.888,"l":143.01,"n":1097,"o":143.01,"t":"2026-06-15T04:00:00Z","v":134911,"vw":143.418428},{"c":142.22,"h":143.44,"l":142.22,"n":961,"o":143.19,"t":"2026-06-16T04:00:00Z","v":58643,"vw":142.747822},{"c":140.27,"h":142.4601,"l":139.87,"n":1753,"o":142.26,"t":"2026-06-17T04:00:00Z","v":182431,"vw":141.591511},{"c":141.8,"h":142.01,"l":141.17,"n":1453,"o":141.89,"t":"2026-06-18T04:00:00Z","v":147996,"vw":141.710518},{"c":141.28,"h":142.37,"l":140.825,"n":1325,"o":141.68,"t":"2026-06-22T04:00:00Z","v":99297,"vw":141.237663},{"c":139.12,"h":140.02,"l":138.625,"n":1020,"o":138.83,"t":"2026-06-23T04:00:00Z","v":94033,"vw":139.472194},{"c":138.89,"h":140.4,"l":138.37,"n":1736,"o":139.17,"t":"2026-06-24T04:00:00Z","v":117583,"vw":139.127855},{"c":139.25,"h":139.86,"l":138.62,"n":1833,"o":139.83,"t":"2026-06-25T04:00:00Z","v":173378,"vw":138.966333},{"c":138.48,"h":139.58,"l":137.86,"n":1615,"o":138.39,"t":"2026-06-26T04:00:00Z","v":418895,"vw":139.01702},{"c":141.01,"h":141.105,"l":138.89,"n":962,"o":139.43,"t":"2026-06-29T04:00:00Z","v":80368,"vw":140.202807},{"c":142.39,"h":142.73,"l":141.09,"n":1022,"o":141.09,"t":"2026-06-30T04:00:00Z","v":105558,"vw":142.485876},{"c":142.1,"h":142.835,"l":141.385,"n":1290,"o":141.6,"t":"2026-07-01T04:00:00Z","v":106706,"vw":142.205784},{"c":141.41,"h":142.84,"l":140.23,"n":1070,"o":142.46,"t":"2026-07-02T04:00:00Z","v":73722,"vw":141.459208},{"c":142.52,"h":142.66,"l":141.55,"n":1104,"o":141.97,"t":"2026-07-06T04:00:00Z","v":130577,"vw":142.226262},{"c":141.53,"h":141.97,"l":141.06,"n":839,"o":141.89,"t":"2026-07-07T04:00:00Z","v":61313,"vw":141.444538},{"c":141,"h":141.0929,"l":139.64,"n":911,"o":140.49,"t":"2026-07-08T04:00:00Z","v":57243,"vw":140.502101},{"c":141.93,"h":142,"l":140.965,"n":786,"o":141.21,"t":"2026-07-09T04:00:00Z","v":54641,"vw":141.66702},{"c":142.9,"h":142.9,"l":141.44,"n":756,"o":141.82,"t":"2026-07-10T04:00:00Z","v":68816,"vw":142.327281},{"c":141.45,"h":142.5,"l":141.26,"n":1112,"o":142.32,"t":"2026-07-13T04:00:00Z","v":87516,"vw":141.970043},{"c":142.29,"h":142.4152,"l":141.355,"n":1024,"o":142.05,"t":"2026-07-14T04:00:00Z","v":93829,"vw":142.205618},{"c":142.38,"h":142.91,"l":141.385,"n":1030,"o":142.69,"t":"2026-07-15T04:00:00Z","v":59267,"vw":142.074339},{"c":141.5,"h":142.3035,"l":140.97,"n":795,"o":141.91,"t":"2026-07-16T04:00:00Z","v":74444,"vw":141.720987},{"c":139.65,"h":140.4899,"l":139.08,"n":1095,"o":139.52,"t":"2026-07-17T04:00:00Z","v":100186,"vw":139.904621},{"c":139.65,"h":141.03,"l":139.5,"n":1474,"o":140.41,"t":"2026-07-20T04:00:00Z","v":151345,"vw":140.30794},{"c":140.59,"h":140.7599,"l":140.15,"n":780,"o":140.51,"t":"2026-07-21T04:00:00Z","v":46828,"vw":140.532532},{"c":140.51,"h":141.3,"l":140.26,"n":1021,"o":140.26,"t":"2026-07-22T04:00:00Z","v":70789,"vw":140.918199},{"c":137.85,"h":138.66,"l":137.39,"n":1207,"o":138.48,"t":"2026-07-23T04:00:00Z","v":339104,"vw":137.8977},{"c":137.9,"h":138.89,"l":137.55,"n":1320,"o":138.01,"t":"2026-07-24T04:00:00Z","v":118150,"vw":138.084389},{"c":137.58,"h":139.2,"l":137.02,"n":1393,"o":138.96,"t":"2026-07-27T04:00:00Z","v":92522,"vw":137.709471},{"c":138.09,"h":138.65,"l":136.95,"n":1308,"o":137.46,"t":"2026-07-28T04:00:00Z","v":76404,"vw":138.070959},{"c":136.18,"h":138.69,"l":136.1,"n":1595,"o":137.76,"t":"2026-07-29T04:00:00Z","v":101198,"vw":136.918426},{"c":139.63,"h":139.77,"l":138.38,"n":1141,"o":138.98,"t":"2026-07-30T04:00:00Z","v":107425,"vw":139.232676},{"c":141.46,"h":142,"l":139.76,"n":1614,"o":140.83,"t":"2026-07-31T04:00:00Z","v":156686,"vw":141.196492},{"c":144.24,"h":144.5,"l":142.07,"n":1056,"o":142.07,"t":"2026-08-03T04:00:00Z","v":97582,"vw":143.756157},{"c":147.11,"h":147.49,"l":144.84,"n":2848,"o":144.84,"t":"2026-08-04T04:00:00Z","v":235830,"vw":146.743258},{"c":146.56,"h":148.195,"l":146.485,"n":1245,"o":147.96,"t":"2026-08-05T04:00:00Z","v":82475,"vw":147.387105},{"c":146.41,"h":146.9813,"l":146.13,"n":1215,"o":146.43,"t":"2026-08-06T04:00:00Z","v":114071,"vw":146.419799},{"c":147.32,"h":147.615,"l":146.8,"n":1114,"o":146.99,"t":"2026-08-07T04:00:00Z","v":85369,"vw":147.186841},{"c":147.01,"h":147.58,"l":146.9,"n":1264,"o":147.32,"t":"2026-08-10T04:00:00Z","v":100357,"vw":147.257724},{"c":146.53,"h":147.52,"l":146.34,"n":1118,"o":147.52,"t":"2026-08-11T04:00:00Z","v":72736,"vw":147.001102},{"c":147.28,"h":147.46,"l":146.99,"n":1009,"o":147.45,"t":"2026-08-12T04:00:00Z","v":50197,"vw":147.22695},{"c":148.36,"h":148.589,"l":147.76,"n":825,"o":147.76,"t":"2026-08-13T04:00:00Z","v":41607,"vw":148.138384},{"c":148.38,"h":148.7596,"l":148.0982,"n":859,"o":148.46,"t":"2026-08-14T04:00:00Z","v":58650,"vw":148.360656},{"c":147.41,"h":148.34,"l":147.4,"n":933,"o":148.13,"t":"2026-08-17T04:00:00Z","v":57322,"vw":147.828815},{"c":146.2,"h":146.57,"l":146.16,"n":989,"o":146.45,"t":"2026-08-18T04:00:00Z","v":62715,"vw":146.383155},{"c":146.5,"h":147.28,"l":146.38,"n":1134,"o":146.86,"t":"2026-08-19T04:00:00Z","v":92743,"vw":146.747901},{"c":145.66,"h":146.46,"l":145.58,"n":971,"o":146.04,"t":"2026-08-20T04:00:00Z","v":71120,"vw":145.875208},{"c":146.62,"h":146.85,"l":146.18,"n":1108,"o":146.42,"t":"2026-08-21T04:00:00Z","v":78888,"vw":146.565937},{"c":145.92,"h":146.405,"l":145.81,"n":1060,"o":146.4,"t":"2026-08-24T04:00:00Z","v":100276,"vw":146.063646},{"c":146.6,"h":146.784,"l":146.05,"n":960,"o":146.52,"t":"2026-08-25T04:00:00Z","v":92210,"vw":146.482064},{"c":146.44,"h":146.82,"l":146.06,"n":2204,"o":146.11,"t":"2026-08-26T04:00:00Z","v":160319,"vw":146.467559},{"c":148.65,"h":148.93,"l":147.39,"n":4011,"o":147.57,"t":"2026-08-27T04:00:00Z","v":411055,"vw":148.293221},{"c":147.335,"h":148.93,"l":147.29,"n":4110,"o":148.53,"t":"2026-08-28T04:00:00Z","v":265409,"vw":148.156686},{"c":146.99,"h":147.27,"l":146.78,"n":1378,"o":147.09,"t":"2026-08-31T04:00:00Z","v":106962,"vw":147.014142},{"c":145.17,"h":146.17,"l":144.765,"n":1599,"o":145.8,"t":"2026-09-01T04:00:00Z","v":91735,"vw":145.505256},{"c":146.01,"h":146.2526,"l":145.16,"n":995,"o":145.32,"t":"2026-09-02T04:00:00Z","v":59865,"vw":145.824988},{"c":147.94,"h":148.34,"l":146.78,"n":1173,"o":146.78,"t":"2026-09-03T04:00:00Z","v":86008,"vw":147.75404},{"c":147.4,"h":148.07,"l":147.29,"n":909,"o":147.7,"t":"2026-09-04T04:00:00Z","v":69218,"vw":147.520891},{"c":146.58,"h":147.42,"l":146.44,"n":1207,"o":147.24,"t":"2026-09-08T04:00:00Z","v":90633,"vw":146.810616},{"c":145.61,"h":146.08,"l":145.545,"n":812,"o":146.08,"t":"2026-09-09T04:00:00Z","v":63005,"vw":145.801417},{"c":144.17,"h":144.785,"l":144.11,"n":1159,"o":144.56,"t":"2026-09-10T04:00:00Z","v":98963,"vw":144.340389},{"c":145.43,"h":145.85,"l":145.42,"n":842,"o":145.53,"t":"2026-09-11T04:00:00Z","v":75608,"vw":145.592793},{"c":144.93,"h":145.4104,"l":144.15,"n":1077,"o":144.24,"t":"2026-09-14T04:00:00Z","v":97358,"vw":144.78987},{"c":143.93,"h":144.49,"l":143.81,"n":882,"o":144.49,"t":"2026-09-15T04:00:00Z","v":71216,"vw":144.051484},{"c":143.36,"h":144.96,"l":142.55,"n":720,"o":144.48,"t":"2026-09-16T04:00:00Z","v":51886,"vw":144.17291},{"c":145.15,"h":145.37,"l":144.84,"n":943,"o":145.37,"t":"2026-09-17T04:00:00Z","v":86550,"vw":145.158152},{"c":145.31,"h":145.48,"l":144.5751,"n":879,"o":145.48,"t":"2026-09-18T04:00:00Z","v":68471,"vw":145.076875},{"c":147.66,"h":147.9,"l":146.23,"n":1236,"o":146.41,"t":"2026-09-21T04:00:00Z","v":89223,"vw":147.252755},{"c":147.63,"h":148.13,"l":147.3101,"n":1360,"o":147.99,"t":"2026-09-22T04:00:00Z","v":128019,"vw":147.679844},{"c":146.47,"h":147.59,"l":146.33,"n":1186,"o":147.5,"t":"2026-09-23T04:00:00Z","v":54945,"vw":146.703622},{"c":146.26,"h":146.5399,"l":145.405,"n":1281,"o":145.58,"t":"2026-09-24T04:00:00Z","v":92470,"vw":146.041436},{"c":147.18,"h":147.38,"l":146.4,"n":1121,"o":146.63,"t":"2026-09-25T04:00:00Z","v":81497,"vw":147.007246},{"c":146.51,"h":147.12,"l":145.954,"n":1029,"o":146.49,"t":"2026-09-28T04:00:00Z","v":90171,"vw":146.610673},{"c":146.21,"h":146.83,"l":145.8058,"n":1007,"o":146.83,"t":"2026-09-29T04:00:00Z","v":80697,"vw":146.220258},{"c":146.18,"h":147.41,"l":146.18,"n":1230,"o":146.73,"t":"2026-09-30T04:00:00Z","v":80661,"vw":146.891624},{"c":146.71,"h":147.12,"l":145.9284,"n":1538,"o":147.07,"t":"2026-10-01T04:00:00Z","v":91826,"vw":146.682738},{"c":148.09,"h":148.67,"l":147.74,"n":1716,"o":148.19,"t":"2026-10-02T04:00:00Z","v":96795,"vw":148.137602},{"c":149.46,"h":149.73,"l":148.09,"n":1302,"o":148.09,"t":"2026-10-05T04:00:00Z","v":174351,"vw":148.528951},{"c":150.09,"h":150.74,"l":150.06,"n":1598,"o":150.25,"t":"2026-10-06T04:00:00Z","v":142353,"vw":150.365298},{"c":149.2,"h":149.43,"l":148.682,"n":1553,"o":149.23,"t":"2026-10-07T04:00:00Z","v":93244,"vw":149.139431},{"c":148.39,"h":149.095,"l":147.69,"n":2042,"o":148.75,"t":"2026-10-08T04:00:00Z","v":119865,"vw":148.443279},{"c":149.25,"h":149.5,"l":148.96,"n":1608,"o":149.3,"t":"2026-10-09T04:00:00Z","v":99965,"vw":149.298727},{"c":149.02,"h":149.26,"l":148.87,"n":778,"o":149.21,"t":"2026-10-12T04:00:00Z","v":64664,"vw":148.972666},{"c":149.29,"h":149.37,"l":148.605,"n":987,"o":148.92,"t":"2026-10-13T04:00:00Z","v":66437,"vw":149.116541},{"c":147.14,"h":148.72,"l":146.635,"n":971,"o":148.53,"t":"2026-10-14T04:00:00Z","v":77502,"vw":147.359108},{"c":147.53,"h":147.735,"l":145.875,"n":1672,"o":146.15,"t":"2026-10-15T04:00:00Z","v":109670,"vw":146.975262},{"c":145.48,"h":147.68,"l":145,"n":1214,"o":147.68,"t":"2026-10-16T04:00:00Z","v":97935,"vw":146.698607},{"c":146.15,"h":146.98,"l":146.07,"n":2583,"o":146.34,"t":"2026-10-19T04:00:00Z","v":188939,"vw":146.547946},{"c":146.81,"h":147.43,"l":145.675,"n":1735,"o":146.09,"t":"2026-10-20T04:00:00Z","v":140336,"vw":146.651239},{"c":147.84,"h":147.955,"l":146.83,"n":1935,"o":147.46,"t":"2026-10-21T04:00:00Z","v":162569,"vw":147.649943},{"c":145.76,"h":146.68,"l":145.31,"n":1519,"o":146.41,"t":"2026-10-22T04:00:00Z","v":108993,"vw":145.799407},{"c":145.54,"h":145.665,"l":144.78,"n":231,"o":144.94,"t":"2026-10-23T04:00:00Z","v":33422,"vw":145.474883}],"volatilityBars":[{"c":148.06,"h":148.13,"l":147.99,"n":27,"o":147.99,"t":"2026-09-22T13:30:00Z","v":2784,"vw":148.007289},{"c":147.775,"h":147.96,"l":147.775,"n":22,"o":147.96,"t":"2026-09-22T13:45:00Z","v":1631,"vw":147.831373},{"c":148.04,"h":148.04,"l":147.845,"n":9,"o":147.845,"t":"2026-09-22T14:00:00Z","v":471,"vw":147.897989},{"c":147.7401,"h":147.88,"l":147.7401,"n":18,"o":147.8326,"t":"2026-09-22T14:15:00Z","v":1382,"vw":147.825667},{"c":147.795,"h":147.83,"l":147.76,"n":10,"o":147.8101,"t":"2026-09-22T14:30:00Z","v":2021,"vw":147.789559},{"c":147.69,"h":147.72,"l":147.63,"n":4,"o":147.63,"t":"2026-09-22T14:45:00Z","v":6947,"vw":147.712096},{"c":147.615,"h":147.615,"l":147.584,"n":8,"o":147.584,"t":"2026-09-22T15:00:00Z","v":500,"vw":147.59516},{"c":147.5001,"h":147.5702,"l":147.5001,"n":5,"o":147.5702,"t":"2026-09-22T15:15:00Z","v":1417,"vw":147.533102},{"c":147.34,"h":147.38,"l":147.3101,"n":45,"o":147.375,"t":"2026-09-22T15:30:00Z","v":4079,"vw":147.352091},{"c":147.43,"h":147.43,"l":147.43,"n":1,"o":147.43,"t":"2026-09-22T15:45:00Z","v":4275,"vw":147.43},{"c":147.43,"h":147.465,"l":147.355,"n":152,"o":147.38,"t":"2026-09-22T16:00:00Z","v":12297,"vw":147.380367},{"c":147.3338,"h":147.3751,"l":147.3338,"n":7,"o":147.3751,"t":"2026-09-22T16:15:00Z","v":458,"vw":147.349269},{"c":147.45,"h":147.45,"l":147.37,"n":13,"o":147.37,"t":"2026-09-22T16:30:00Z","v":1224,"vw":147.415798},{"c":147.55,"h":147.55,"l":147.48,"n":17,"o":147.4872,"t":"2026-09-22T16:45:00Z","v":13191,"vw":147.535286},{"c":147.505,"h":147.56,"l":147.4796,"n":11,"o":147.55,"t":"2026-09-22T17:00:00Z","v":1831,"vw":147.505598},{"c":147.595,"h":147.6099,"l":147.545,"n":8,"o":147.545,"t":"2026-09-22T17:15:00Z","v":760,"vw":147.585682},{"c":147.58,"h":147.58,"l":147.5336,"n":10,"o":147.5336,"t":"2026-09-22T17:30:00Z","v":821,"vw":147.547426},{"c":147.7332,"h":147.7332,"l":147.62,"n":41,"o":147.62,"t":"2026-09-22T17:45:00Z","v":2457,"vw":147.680353},{"c":147.73,"h":147.7832,"l":147.7,"n":34,"o":147.74,"t":"2026-09-22T18:00:00Z","v":2945,"vw":147.743773},{"c":147.8,"h":147.8299,"l":147.7752,"n":5,"o":147.7752,"t":"2026-09-22T18:15:00Z","v":26612,"vw":147.799837},{"c":147.76,"h":147.78,"l":147.72,"n":20,"o":147.78,"t":"2026-09-22T18:30:00Z","v":6757,"vw":147.753719},{"c":147.781,"h":147.81,"l":147.78,"n":26,"o":147.79,"t":"2026-09-22T18:45:00Z","v":2636,"vw":147.799206},{"c":147.78,"h":147.78,"l":147.715,"n":43,"o":147.7261,"t":"2026-09-22T19:00:00Z","v":3426,"vw":147.766484},{"c":147.87,"h":147.87,"l":147.78,"n":49,"o":147.78,"t":"2026-09-22T19:15:00Z","v":4891,"vw":147.806105},{"c":147.905,"h":147.93,"l":147.85,"n":27,"o":147.85,"t":"2026-09-22T19:30:00Z","v":2326,"vw":147.910751},{"c":147.69,"h":147.93,"l":147.6401,"n":151,"o":147.86,"t":"2026-09-22T19:45:00Z","v":10626,"vw":147.742958},{"c":147.63,"h":147.63,"l":147.63,"n":7,"o":147.63,"t":"2026-09-22T20:00:00Z","v":142,"vw":147.63},{"c":147.59,"h":147.59,"l":147.5,"n":27,"o":147.5,"t":"2026-09-23T13:30:00Z","v":1827,"vw":147.521726},{"c":147.13,"h":147.26,"l":147.13,"n":6,"o":147.26,"t":"2026-09-23T13:45:00Z","v":2383,"vw":147.184536},{"c":146.885,"h":146.895,"l":146.8835,"n":17,"o":146.8835,"t":"2026-09-23T14:00:00Z","v":823,"vw":146.887976},{"c":146.825,"h":146.875,"l":146.825,"n":9,"o":146.847,"t":"2026-09-23T14:15:00Z","v":843,"vw":146.848684},{"c":146.69,"h":146.865,"l":146.64,"n":54,"o":146.64,"t":"2026-09-23T14:30:00Z","v":7508,"vw":146.729806},{"c":146.97,"h":146.97,"l":146.71,"n":52,"o":146.71,"t":"2026-09-23T14:45:00Z","v":3721,"vw":146.882514},{"c":146.89,"h":146.89,"l":146.89,"n":5,"o":146.89,"t":"2026-09-23T15:00:00Z","v":439,"vw":146.89},{"c":146.71,"h":146.755,"l":146.71,"n":13,"o":146.7499,"t":"2026-09-23T15:15:00Z","v":1810,"vw":146.746972},{"c":146.695,"h":146.725,"l":146.644,"n":39,"o":146.644,"t":"2026-09-23T15:30:00Z","v":3173,"vw":146.701053},{"c":146.6199,"h":146.704,"l":146.6099,"n":11,"o":146.704,"t":"2026-09-23T15:45:00Z","v":1179,"vw":146.63856},{"c":146.61,"h":146.61,"l":146.5147,"n":8,"o":146.5147,"t":"2026-09-23T16:00:00Z","v":539,"vw":146.549518},{"c":146.51,"h":146.6,"l":146.51,"n":34,"o":146.6,"t":"2026-09-23T16:15:00Z","v":1740,"vw":146.548468},{"c":146.5446,"h":146.5446,"l":146.5446,"n":2,"o":146.5446,"t":"2026-09-23T16:30:00Z","v":415,"vw":146.5446},{"c":146.3516,"h":146.4,"l":146.3516,"n":5,"o":146.4,"t":"2026-09-23T17:15:00Z","v":507,"vw":146.37009},{"c":146.38,"h":146.38,"l":146.33,"n":30,"o":146.35,"t":"2026-09-23T17:30:00Z","v":2121,"vw":146.34137},{"c":146.58,"h":146.58,"l":146.55,"n":18,"o":146.56,"t":"2026-09-23T17:45:00Z","v":1058,"vw":146.558571},{"c":146.5049,"h":146.605,"l":146.5049,"n":14,"o":146.605,"t":"2026-09-23T18:00:00Z","v":1218,"vw":146.562022},{"c":146.5805,"h":146.605,"l":146.565,"n":8,"o":146.605,"t":"2026-09-23T18:15:00Z","v":772,"vw":146.58447},{"c":146.5156,"h":146.555,"l":146.5,"n":9,"o":146.545,"t":"2026-09-23T18:30:00Z","v":709,"vw":146.534739},{"c":146.53,"h":146.53,"l":146.4935,"n":9,"o":146.4935,"t":"2026-09-23T18:45:00Z","v":1144,"vw":146.52322},{"c":146.54,"h":146.565,"l":146.53,"n":7,"o":146.565,"t":"2026-09-23T19:00:00Z","v":1344,"vw":146.540437},{"c":146.5,"h":146.51,"l":146.48,"n":16,"o":146.51,"t":"2026-09-23T19:15:00Z","v":1026,"vw":146.50245},{"c":146.46,"h":146.565,"l":146.46,"n":21,"o":146.48,"t":"2026-09-23T19:30:00Z","v":1002,"vw":146.528744},{"c":146.55,"h":146.55,"l":146.38,"n":111,"o":146.4684,"t":"2026-09-23T19:45:00Z","v":8022,"vw":146.508463},{"c":146.47,"h":146.47,"l":146.47,"n":5,"o":146.47,"t":"2026-09-23T20:00:00Z","v":523,"vw":146.47},{"c":145.7925,"h":145.87,"l":145.58,"n":31,"o":145.58,"t":"2026-09-24T13:30:00Z","v":2160,"vw":145.670855},{"c":145.8,"h":145.87,"l":145.8,"n":4,"o":145.87,"t":"2026-09-24T13:45:00Z","v":1062,"vw":145.806604},{"c":145.87,"h":145.92,"l":145.8578,"n":11,"o":145.92,"t":"2026-09-24T14:00:00Z","v":1984,"vw":145.875356},{"c":145.94,"h":145.94,"l":145.875,"n":14,"o":145.89,"t":"2026-09-24T14:15:00Z","v":4809,"vw":145.902512},{"c":145.86,"h":145.9526,"l":145.86,"n":14,"o":145.89,"t":"2026-09-24T14:30:00Z","v":1193,"vw":145.911447},{"c":145.56,"h":145.7999,"l":145.56,"n":13,"o":145.7999,"t":"2026-09-24T14:45:00Z","v":941,"vw":145.717714},{"c":145.45,"h":145.61,"l":145.45,"n":25,"o":145.61,"t":"2026-09-24T15:00:00Z","v":1150,"vw":145.52128},{"c":145.61,"h":145.61,"l":145.51,"n":3,"o":145.51,"t":"2026-09-24T15:15:00Z","v":201,"vw":145.56},{"c":145.4521,"h":145.5,"l":145.44,"n":46,"o":145.4402,"t":"2026-09-24T15:30:00Z","v":7649,"vw":145.443138},{"c":145.505,"h":145.57,"l":145.405,"n":21,"o":145.54,"t":"2026-09-24T15:45:00Z","v":2545,"vw":145.531607},{"c":145.57,"h":145.57,"l":145.47,"n":15,"o":145.48,"t":"2026-09-24T16:00:00Z","v":855,"vw":145.498927},{"c":146.115,"h":146.18,"l":145.64,"n":27,"o":145.64,"t":"2026-09-24T16:15:00Z","v":2245,"vw":146.001683},{"c":146.52,"h":146.5399,"l":146.09,"n":18,"o":146.12,"t":"2026-09-24T16:30:00Z","v":1527,"vw":146.433928},{"c":146.41,"h":146.49,"l":146.245,"n":37,"o":146.245,"t":"2026-09-24T16:45:00Z","v":3760,"vw":146.381543},{"c":146.265,"h":146.41,"l":146.265,"n":47,"o":146.41,"t":"2026-09-24T17:00:00Z","v":3427,"vw":146.365608},{"c":146.135,"h":146.35,"l":146.135,"n":31,"o":146.35,"t":"2026-09-24T17:15:00Z","v":1742,"vw":146.23376},{"c":146.03,"h":146.12,"l":146.03,"n":5,"o":146.105,"t":"2026-09-24T17:30:00Z","v":397,"vw":146.085},{"c":146.08,"h":146.08,"l":146.045,"n":29,"o":146.0533,"t":"2026-09-24T17:45:00Z","v":1592,"vw":146.060791},{"c":146.12,"h":146.12,"l":145.85,"n":29,"o":145.85,"t":"2026-09-24T18:00:00Z","v":5176,"vw":145.879368},{"c":146.275,"h":146.3,"l":146.1251,"n":65,"o":146.19,"t":"2026-09-24T18:15:00Z","v":10160,"vw":146.255682},{"c":146.205,"h":146.35,"l":146.14,"n":50,"o":146.23,"t":"2026-09-24T18:30:00Z","v":3669,"vw":146.239823},{"c":146.4,"h":146.4232,"l":146.275,"n":20,"o":146.275,"t":"2026-09-24T18:45:00Z","v":1156,"vw":146.348733},{"c":146.215,"h":146.34,"l":146.18,"n":71,"o":146.34,"t":"2026-09-24T19:00:00Z","v":3594,"vw":146.246057},{"c":146.24,"h":146.26,"l":146.23,"n":26,"o":146.2369,"t":"2026-09-24T19:15:00Z","v":1969,"vw":146.23749},{"c":146.29,"h":146.29,"l":146.23,"n":95,"o":146.26,"t":"2026-09-24T19:30:00Z","v":5433,"vw":146.270275},{"c":146.29,"h":146.45,"l":146.25,"n":172,"o":146.285,"t":"2026-09-24T19:45:00Z","v":13341,"vw":146.3046},{"c":146.26,"h":146.26,"l":146.26,"n":3,"o":146.26,"t":"2026-09-24T20:00:00Z","v":206,"vw":146.26},{"c":147.025,"h":147.08,"l":146.63,"n":53,"o":146.63,"t":"2026-09-25T13:30:00Z","v":3103,"vw":146.932058},{"c":147.1018,"h":147.23,"l":147.05,"n":18,"o":147.05,"t":"2026-09-25T13:45:00Z","v":4083,"vw":147.140434},{"c":146.66,"h":147.085,"l":146.46,"n":31,"o":147.085,"t":"2026-09-25T14:00:00Z","v":2832,"vw":146.879446},{"c":146.71,"h":146.71,"l":146.4,"n":7,"o":146.4,"t":"2026-09-25T14:15:00Z","v":511,"vw":146.564059},{"c":146.63,"h":146.77,"l":146.63,"n":5,"o":146.645,"t":"2026-09-25T14:30:00Z","v":1449,"vw":146.691181},{"c":146.65,"h":146.67,"l":146.64,"n":20,"o":146.65,"t":"2026-09-25T14:45:00Z","v":2689,"vw":146.647769},{"c":146.855,"h":147.13,"l":146.855,"n":37,"o":146.96,"t":"2026-09-25T15:00:00Z","v":6978,"vw":146.997306},{"c":146.86,"h":146.87,"l":146.86,"n":14,"o":146.87,"t":"2026-09-25T15:15:00Z","v":10596,"vw":146.86019},{"c":146.61,"h":146.94,"l":146.61,"n":71,"o":146.93,"t":"2026-09-25T15:30:00Z","v":5205,"vw":146.803328},{"c":146.9504,"h":146.96,"l":146.57,"n":43,"o":146.57,"t":"2026-09-25T15:45:00Z","v":3810,"vw":146.718838},{"c":147.34,"h":147.38,"l":147.27,"n":25,"o":147.27,"t":"2026-09-25T16:00:00Z","v":1559,"vw":147.334858},{"c":147.2636,"h":147.335,"l":147.005,"n":43,"o":147.335,"t":"2026-09-25T16:15:00Z","v":5056,"vw":147.256614},{"c":147.2,"h":147.37,"l":147.2,"n":115,"o":147.31,"t":"2026-09-25T16:30:00Z","v":7224,"vw":147.311593},{"c":147.19,"h":147.19,"l":147.1577,"n":8,"o":147.1577,"t":"2026-09-25T16:45:00Z","v":993,"vw":147.163055},{"c":147.21,"h":147.21,"l":147.19,"n":2,"o":147.19,"t":"2026-09-25T17:00:00Z","v":1004,"vw":147.199701},{"c":147.25,"h":147.25,"l":147.19,"n":4,"o":147.19,"t":"2026-09-25T17:15:00Z","v":649,"vw":147.235533},{"c":147.16,"h":147.2,"l":147.13,"n":53,"o":147.2,"t":"2026-09-25T17:30:00Z","v":3937,"vw":147.171074},{"c":147.21,"h":147.21,"l":147.21,"n":4,"o":147.21,"t":"2026-09-25T17:45:00Z","v":215,"vw":147.21},{"c":147.27,"h":147.275,"l":147.21,"n":11,"o":147.21,"t":"2026-09-25T18:00:00Z","v":1452,"vw":147.243163},{"c":147.1599,"h":147.2801,"l":147.1599,"n":18,"o":147.2801,"t":"2026-09-25T18:15:00Z","v":2397,"vw":147.181737},{"c":147.05,"h":147.145,"l":147.05,"n":11,"o":147.145,"t":"2026-09-25T18:45:00Z","v":757,"vw":147.103416},{"c":147.124,"h":147.124,"l":147.08,"n":32,"o":147.09,"t":"2026-09-25T19:00:00Z","v":2361,"vw":147.094081},{"c":147.08,"h":147.08,"l":147.08,"n":1,"o":147.08,"t":"2026-09-25T19:15:00Z","v":358,"vw":147.08},{"c":147.14,"h":147.22,"l":147.12,"n":69,"o":147.18,"t":"2026-09-25T19:45:00Z","v":4954,"vw":147.185567},{"c":147.18,"h":147.18,"l":147.18,"n":5,"o":147.18,"t":"2026-09-25T20:00:00Z","v":321,"vw":147.18},{"c":146.6342,"h":146.66,"l":146.49,"n":48,"o":146.49,"t":"2026-09-28T13:30:00Z","v":6323,"vw":146.574806},{"c":146.745,"h":146.745,"l":146.65,"n":7,"o":146.65,"t":"2026-09-28T13:45:00Z","v":4290,"vw":146.660887},{"c":146.57,"h":146.7284,"l":146.52,"n":34,"o":146.72,"t":"2026-09-28T14:00:00Z","v":3171,"vw":146.627595},{"c":146.675,"h":146.74,"l":146.5499,"n":27,"o":146.5801,"t":"2026-09-28T14:15:00Z","v":24104,"vw":146.68949},{"c":146.3,"h":146.67,"l":146.3,"n":29,"o":146.65,"t":"2026-09-28T14:30:00Z","v":2059,"vw":146.535842},{"c":145.96,"h":146.195,"l":145.954,"n":47,"o":146.195,"t":"2026-09-28T14:45:00Z","v":4482,"vw":146.044753},{"c":146.128,"h":146.1499,"l":146.06,"n":36,"o":146.14,"t":"2026-09-28T15:15:00Z","v":2791,"vw":146.123962},{"c":146.25,"h":146.25,"l":146.25,"n":11,"o":146.25,"t":"2026-09-28T15:30:00Z","v":1668,"vw":146.25},{"c":146.26,"h":146.26,"l":146.11,"n":10,"o":146.125,"t":"2026-09-28T15:45:00Z","v":2689,"vw":146.129077},{"c":146.31,"h":146.325,"l":146.275,"n":13,"o":146.29,"t":"2026-09-28T16:00:00Z","v":979,"vw":146.299743},{"c":147.08,"h":147.12,"l":146.36,"n":57,"o":146.39,"t":"2026-09-28T16:15:00Z","v":5124,"vw":146.796602},{"c":146.74,"h":146.88,"l":146.74,"n":27,"o":146.82,"t":"2026-09-28T16:30:00Z","v":2424,"vw":146.801151},{"c":146.63,"h":146.68,"l":146.63,"n":6,"o":146.68,"t":"2026-09-28T16:45:00Z","v":407,"vw":146.663333},{"c":147,"h":147.07,"l":146.5915,"n":41,"o":146.66,"t":"2026-09-28T17:00:00Z","v":3552,"vw":146.771078},{"c":146.724,"h":146.9,"l":146.724,"n":11,"o":146.89,"t":"2026-09-28T17:15:00Z","v":791,"vw":146.84379},{"c":146.7333,"h":146.77,"l":146.69,"n":21,"o":146.77,"t":"2026-09-28T17:30:00Z","v":1104,"vw":146.738091},{"c":146.785,"h":146.79,"l":146.745,"n":14,"o":146.79,"t":"2026-09-28T17:45:00Z","v":1403,"vw":146.780902},{"c":146.81,"h":146.82,"l":146.81,"n":6,"o":146.82,"t":"2026-09-28T18:00:00Z","v":4954,"vw":146.819798},{"c":146.75,"h":146.86,"l":146.71,"n":6,"o":146.86,"t":"2026-09-28T18:15:00Z","v":1621,"vw":146.728488},{"c":146.72,"h":146.7377,"l":146.68,"n":18,"o":146.72,"t":"2026-09-28T18:30:00Z","v":1730,"vw":146.724707},{"c":146.78,"h":146.78,"l":146.7621,"n":5,"o":146.7621,"t":"2026-09-28T18:45:00Z","v":319,"vw":146.773648},{"c":146.67,"h":146.67,"l":146.67,"n":2,"o":146.67,"t":"2026-09-28T19:00:00Z","v":200,"vw":146.67},{"c":146.62,"h":146.665,"l":146.575,"n":25,"o":146.575,"t":"2026-09-28T19:15:00Z","v":3683,"vw":146.638436},{"c":146.45,"h":146.63,"l":146.45,"n":16,"o":146.63,"t":"2026-09-28T19:30:00Z","v":2343,"vw":146.55225},{"c":146.51,"h":146.52,"l":146.38,"n":83,"o":146.52,"t":"2026-09-28T19:45:00Z","v":2912,"vw":146.474932},{"c":146.51,"h":146.51,"l":146.51,"n":7,"o":146.51,"t":"2026-09-28T20:00:00Z","v":224,"vw":146.51},{"c":146.49,"h":146.83,"l":146.49,"n":37,"o":146.83,"t":"2026-09-29T13:30:00Z","v":5056,"vw":146.732579},{"c":146.4748,"h":146.4748,"l":146.3801,"n":10,"o":146.42,"t":"2026-09-29T13:45:00Z","v":1268,"vw":146.406012},{"c":146.405,"h":146.405,"l":146.405,"n":1,"o":146.405,"t":"2026-09-29T14:00:00Z","v":882,"vw":146.405},{"c":146.48,"h":146.48,"l":146.4,"n":39,"o":146.425,"t":"2026-09-29T14:15:00Z","v":3857,"vw":146.457082},{"c":146.58,"h":146.58,"l":146.4888,"n":8,"o":146.4888,"t":"2026-09-29T14:30:00Z","v":318,"vw":146.5344},{"c":146.2701,"h":146.2701,"l":146.2701,"n":5,"o":146.2701,"t":"2026-09-29T15:00:00Z","v":170,"vw":146.2701},{"c":146.04,"h":146.1,"l":146,"n":20,"o":146.09,"t":"2026-09-29T15:15:00Z","v":10022,"vw":146.086309},{"c":146.27,"h":146.28,"l":146.09,"n":34,"o":146.1,"t":"2026-09-29T15:30:00Z","v":2429,"vw":146.198976},{"c":146.2662,"h":146.33,"l":146.22,"n":15,"o":146.3,"t":"2026-09-29T15:45:00Z","v":3487,"vw":146.288562},{"c":146.0899,"h":146.155,"l":146.055,"n":5,"o":146.14,"t":"2026-09-29T16:00:00Z","v":3310,"vw":146.1132},{"c":146.18,"h":146.18,"l":146.1201,"n":6,"o":146.1201,"t":"2026-09-29T16:15:00Z","v":1055,"vw":146.126231},{"c":146.16,"h":146.16,"l":146.16,"n":2,"o":146.16,"t":"2026-09-29T16:30:00Z","v":3551,"vw":146.16},{"c":145.9983,"h":146.0199,"l":145.95,"n":18,"o":145.96,"t":"2026-09-29T16:45:00Z","v":1110,"vw":145.992479},{"c":145.995,"h":145.995,"l":145.9644,"n":8,"o":145.97,"t":"2026-09-29T17:00:00Z","v":417,"vw":145.98078},{"c":146.01,"h":146.01,"l":145.94,"n":13,"o":145.94,"t":"2026-09-29T17:15:00Z","v":1640,"vw":145.961059},{"c":145.94,"h":146.0099,"l":145.94,"n":10,"o":146.0099,"t":"2026-09-29T17:30:00Z","v":1258,"vw":145.999201},{"c":145.8058,"h":145.99,"l":145.8058,"n":27,"o":145.9801,"t":"2026-09-29T17:45:00Z","v":1593,"vw":145.890029},{"c":145.9276,"h":146.01,"l":145.85,"n":39,"o":145.85,"t":"2026-09-29T18:00:00Z","v":3414,"vw":145.875504},{"c":146.105,"h":146.105,"l":146.07,"n":6,"o":146.07,"t":"2026-09-29T18:15:00Z","v":427,"vw":146.087718},{"c":146.4,"h":146.4,"l":146.13,"n":12,"o":146.13,"t":"2026-09-29T18:30:00Z","v":557,"vw":146.32875},{"c":146.29,"h":146.3,"l":146.28,"n":25,"o":146.29,"t":"2026-09-29T18:45:00Z","v":2477,"vw":146.297403},{"c":146.34,"h":146.37,"l":146.325,"n":10,"o":146.37,"t":"2026-09-29T19:00:00Z","v":949,"vw":146.340427},{"c":146.31,"h":146.34,"l":146.26,"n":23,"o":146.27,"t":"2026-09-29T19:15:00Z","v":1524,"vw":146.299935},{"c":146.28,"h":146.365,"l":146.27,"n":54,"o":146.2964,"t":"2026-09-29T19:30:00Z","v":3951,"vw":146.322443},{"c":146.23,"h":146.3551,"l":146.15,"n":153,"o":146.25,"t":"2026-09-29T19:45:00Z","v":12434,"vw":146.221556},{"c":146.21,"h":146.21,"l":146.21,"n":4,"o":146.21,"t":"2026-09-29T20:00:00Z","v":7622,"vw":146.21},{"c":146.26,"h":146.26,"l":146.26,"n":1,"o":146.26,"t":"2026-09-29T20:15:00Z","v":274,"vw":146.26},{"c":147.12,"h":147.16,"l":146.73,"n":24,"o":146.73,"t":"2026-09-30T13:30:00Z","v":2727,"vw":147.027096},{"c":147.1701,"h":147.1701,"l":147.1701,"n":2,"o":147.1701,"t":"2026-09-30T13:45:00Z","v":527,"vw":147.1701},{"c":147.2,"h":147.27,"l":147.2,"n":9,"o":147.27,"t":"2026-09-30T14:00:00Z","v":972,"vw":147.262108},{"c":147.09,"h":147.34,"l":147.09,"n":9,"o":147.26,"t":"2026-09-30T14:15:00Z","v":710,"vw":147.217174},{"c":147.14,"h":147.1401,"l":147.01,"n":4,"o":147.1401,"t":"2026-09-30T14:30:00Z","v":963,"vw":147.112462},{"c":147.09,"h":147.09,"l":147.09,"n":3,"o":147.09,"t":"2026-09-30T14:45:00Z","v":174,"vw":147.09},{"c":147.19,"h":147.265,"l":147.12,"n":47,"o":147.16,"t":"2026-09-30T15:00:00Z","v":4187,"vw":147.173216},{"c":147.2,"h":147.32,"l":147.2,"n":4,"o":147.32,"t":"2026-09-30T15:15:00Z","v":372,"vw":147.286006},{"c":147.315,"h":147.36,"l":147.315,"n":17,"o":147.36,"t":"2026-09-30T15:30:00Z","v":1685,"vw":147.318219},{"c":147.2954,"h":147.41,"l":147.27,"n":8,"o":147.395,"t":"2026-09-30T15:45:00Z","v":600,"vw":147.334669},{"c":147.36,"h":147.36,"l":147.3168,"n":36,"o":147.32,"t":"2026-09-30T16:00:00Z","v":2034,"vw":147.329161},{"c":147.29,"h":147.36,"l":147.29,"n":16,"o":147.36,"t":"2026-09-30T16:15:00Z","v":1050,"vw":147.325066},{"c":147.29,"h":147.29,"l":147.15,"n":8,"o":147.15,"t":"2026-09-30T16:30:00Z","v":2088,"vw":147.204286},{"c":147.27,"h":147.27,"l":147.17,"n":28,"o":147.26,"t":"2026-09-30T16:45:00Z","v":1587,"vw":147.226767},{"c":147.1778,"h":147.31,"l":147.1736,"n":17,"o":147.2915,"t":"2026-09-30T17:00:00Z","v":1789,"vw":147.217954},{"c":146.9701,"h":147.08,"l":146.9701,"n":5,"o":147.08,"t":"2026-09-30T17:15:00Z","v":457,"vw":147.02734},{"c":147.13,"h":147.13,"l":147.13,"n":5,"o":147.13,"t":"2026-09-30T17:30:00Z","v":440,"vw":147.13},{"c":147.19,"h":147.22,"l":147.19,"n":13,"o":147.2,"t":"2026-09-30T17:45:00Z","v":784,"vw":147.203621},{"c":147.135,"h":147.14,"l":147.1299,"n":9,"o":147.14,"t":"2026-09-30T18:00:00Z","v":1667,"vw":147.132877},{"c":147.06,"h":147.19,"l":147.06,"n":11,"o":147.19,"t":"2026-09-30T18:15:00Z","v":1501,"vw":147.111829},{"c":147.1,"h":147.1,"l":146.99,"n":25,"o":147.02,"t":"2026-09-30T18:30:00Z","v":4840,"vw":147.033998},{"c":147.06,"h":147.08,"l":147.0549,"n":14,"o":147.06,"t":"2026-09-30T19:00:00Z","v":1178,"vw":147.062153},{"c":147.015,"h":147.06,"l":146.9955,"n":21,"o":147.0401,"t":"2026-09-30T19:15:00Z","v":1407,"vw":147.025284},{"c":146.9269,"h":147.04,"l":146.9269,"n":47,"o":147.02,"t":"2026-09-30T19:30:00Z","v":4536,"vw":146.977144},{"c":146.22,"h":146.88,"l":146.19,"n":389,"o":146.878,"t":"2026-09-30T19:45:00Z","v":25422,"vw":146.487154},{"c":146.18,"h":146.18,"l":146.18,"n":4,"o":146.18,"t":"2026-09-30T20:00:00Z","v":380,"vw":146.18},{"c":146.81,"h":147.095,"l":146.77,"n":78,"o":147.07,"t":"2026-10-01T13:30:00Z","v":6428,"vw":146.984812},{"c":146.75,"h":146.905,"l":146.68,"n":31,"o":146.905,"t":"2026-10-01T13:45:00Z","v":7054,"vw":146.72716},{"c":146.53,"h":146.64,"l":146.275,"n":37,"o":146.64,"t":"2026-10-01T14:00:00Z","v":1999,"vw":146.468116},{"c":146.34,"h":146.46,"l":146.23,"n":23,"o":146.46,"t":"2026-10-01T14:15:00Z","v":4372,"vw":146.335848},{"c":146.411,"h":146.411,"l":146.411,"n":1,"o":146.411,"t":"2026-10-01T14:30:00Z","v":401,"vw":146.411},{"c":146.18,"h":146.24,"l":146.13,"n":18,"o":146.13,"t":"2026-10-01T14:45:00Z","v":1091,"vw":146.195714},{"c":145.95,"h":145.95,"l":145.9284,"n":8,"o":145.9284,"t":"2026-10-01T15:00:00Z","v":809,"vw":145.932169},{"c":146.275,"h":146.3,"l":146.25,"n":29,"o":146.26,"t":"2026-10-01T15:15:00Z","v":3477,"vw":146.263584},{"c":145.97,"h":146.19,"l":145.97,"n":40,"o":146.115,"t":"2026-10-01T15:30:00Z","v":3600,"vw":146.091282},{"c":146.24,"h":146.295,"l":146.01,"n":60,"o":146.045,"t":"2026-10-01T15:45:00Z","v":4850,"vw":146.213266},{"c":146.22,"h":146.24,"l":146.2,"n":6,"o":146.2,"t":"2026-10-01T16:00:00Z","v":659,"vw":146.223591},{"c":146.43,"h":146.43,"l":146.23,"n":10,"o":146.23,"t":"2026-10-01T16:15:00Z","v":964,"vw":146.385112},{"c":146.4299,"h":146.54,"l":146.36,"n":21,"o":146.54,"t":"2026-10-01T16:30:00Z","v":3061,"vw":146.44362},{"c":146.17,"h":146.32,"l":146.17,"n":7,"o":146.32,"t":"2026-10-01T16:45:00Z","v":537,"vw":146.235217},{"c":146.44,"h":146.44,"l":146.21,"n":5,"o":146.21,"t":"2026-10-01T17:00:00Z","v":361,"vw":146.323333},{"c":146.79,"h":146.79,"l":146.43,"n":6,"o":146.43,"t":"2026-10-01T17:15:00Z","v":720,"vw":146.50476},{"c":146.98,"h":146.98,"l":146.79,"n":70,"o":146.79,"t":"2026-10-01T17:30:00Z","v":8129,"vw":146.877947},{"c":146.65,"h":146.99,"l":146.65,"n":9,"o":146.99,"t":"2026-10-01T17:45:00Z","v":1067,"vw":146.876},{"c":146.61,"h":146.66,"l":146.47,"n":40,"o":146.63,"t":"2026-10-01T18:00:00Z","v":2799,"vw":146.591017},{"c":146.86,"h":146.86,"l":146.64,"n":85,"o":146.65,"t":"2026-10-01T18:15:00Z","v":7169,"vw":146.726451},{"c":146.95,"h":147.07,"l":146.82,"n":15,"o":146.82,"t":"2026-10-01T18:30:00Z","v":1062,"vw":146.975266},{"c":146.99,"h":146.99,"l":146.895,"n":40,"o":146.895,"t":"2026-10-01T18:45:00Z","v":4870,"vw":146.945338},{"c":146.95,"h":146.99,"l":146.9,"n":20,"o":146.99,"t":"2026-10-01T19:00:00Z","v":1554,"vw":146.935321},{"c":146.9,"h":146.96,"l":146.8729,"n":34,"o":146.93,"t":"2026-10-01T19:15:00Z","v":3818,"vw":146.9175},{"c":146.94,"h":146.99,"l":146.88,"n":40,"o":146.915,"t":"2026-10-01T19:30:00Z","v":2827,"vw":146.949109},{"c":146.68,"h":147.12,"l":146.68,"n":243,"o":146.94,"t":"2026-10-01T19:45:00Z","v":10315,"vw":147.008685},{"c":146.71,"h":146.71,"l":146.71,"n":8,"o":146.71,"t":"2026-10-01T20:00:00Z","v":535,"vw":146.71},{"c":148,"h":148,"l":148,"n":1,"o":148,"t":"2026-10-02T12:45:00Z","v":100,"vw":148},{"c":148.555,"h":148.6508,"l":148,"n":49,"o":148.19,"t":"2026-10-02T13:30:00Z","v":5741,"vw":148.279683},{"c":148.46,"h":148.67,"l":148.24,"n":66,"o":148.67,"t":"2026-10-02T13:45:00Z","v":7322,"vw":148.446019},{"c":148.48,"h":148.58,"l":148.48,"n":11,"o":148.58,"t":"2026-10-02T14:00:00Z","v":907,"vw":148.522801},{"c":148.62,"h":148.62,"l":148.55,"n":11,"o":148.55,"t":"2026-10-02T14:15:00Z","v":810,"vw":148.584892},{"c":148.58,"h":148.5923,"l":148.52,"n":12,"o":148.575,"t":"2026-10-02T14:30:00Z","v":735,"vw":148.573348},{"c":148.48,"h":148.625,"l":148.44,"n":34,"o":148.56,"t":"2026-10-02T14:45:00Z","v":5190,"vw":148.550518},{"c":147.9,"h":148.39,"l":147.9,"n":21,"o":148.39,"t":"2026-10-02T15:00:00Z","v":1602,"vw":148.146672},{"c":147.87,"h":147.88,"l":147.74,"n":24,"o":147.83,"t":"2026-10-02T15:15:00Z","v":1779,"vw":147.836329},{"c":148.08,"h":148.1,"l":147.91,"n":49,"o":147.91,"t":"2026-10-02T15:30:00Z","v":2953,"vw":148.069252},{"c":148.025,"h":148.08,"l":148.025,"n":15,"o":148.08,"t":"2026-10-02T15:45:00Z","v":1039,"vw":148.055519},{"c":148.1775,"h":148.1775,"l":148.07,"n":60,"o":148.1,"t":"2026-10-02T16:00:00Z","v":4448,"vw":148.14482},{"c":148.0235,"h":148.17,"l":148.0235,"n":13,"o":148.165,"t":"2026-10-02T16:15:00Z","v":3169,"vw":148.139987},{"c":147.94,"h":148.13,"l":147.94,"n":16,"o":148.005,"t":"2026-10-02T16:30:00Z","v":1535,"vw":148.069021},{"c":148.09,"h":148.09,"l":147.98,"n":19,"o":148.018,"t":"2026-10-02T16:45:00Z","v":1918,"vw":148.015344},{"c":148.0601,"h":148.15,"l":148.05,"n":21,"o":148.15,"t":"2026-10-02T17:00:00Z","v":837,"vw":148.07404},{"c":147.87,"h":148.0999,"l":147.86,"n":16,"o":148.02,"t":"2026-10-02T17:15:00Z","v":1409,"vw":147.991082},{"c":147.89,"h":147.97,"l":147.84,"n":13,"o":147.84,"t":"2026-10-02T17:30:00Z","v":564,"vw":147.902},{"c":148.015,"h":148.06,"l":147.97,"n":30,"o":147.97,"t":"2026-10-02T17:45:00Z","v":1733,"vw":148.005625},{"c":148.03,"h":148.05,"l":147.98,"n":40,"o":148.0499,"t":"2026-10-02T18:00:00Z","v":2331,"vw":148.019582},{"c":147.93,"h":147.995,"l":147.91,"n":75,"o":147.995,"t":"2026-10-02T18:15:00Z","v":9996,"vw":147.939518},{"c":147.97,"h":147.98,"l":147.93,"n":31,"o":147.98,"t":"2026-10-02T18:30:00Z","v":3347,"vw":147.943457},{"c":148.0001,"h":148.0001,"l":147.9601,"n":7,"o":147.9601,"t":"2026-10-02T18:45:00Z","v":1498,"vw":147.979689},{"c":147.9672,"h":148.03,"l":147.96,"n":41,"o":148.02,"t":"2026-10-02T19:00:00Z","v":3312,"vw":147.988149},{"c":148,"h":148.01,"l":147.97,"n":130,"o":147.975,"t":"2026-10-02T19:15:00Z","v":6637,"vw":147.991002},{"c":148.07,"h":148.13,"l":148.04,"n":90,"o":148.045,"t":"2026-10-02T19:30:00Z","v":7104,"vw":148.087065},{"c":148.06,"h":148.155,"l":148.03,"n":186,"o":148.13,"t":"2026-10-02T19:45:00Z","v":7577,"vw":148.071244},{"c":148.09,"h":148.09,"l":148.09,"n":9,"o":148.09,"t":"2026-10-02T20:00:00Z","v":222,"vw":148.09},{"c":148.54,"h":148.54,"l":148.09,"n":37,"o":148.09,"t":"2026-10-05T13:30:00Z","v":105636,"vw":148.311865},{"c":148.43,"h":148.4523,"l":148.35,"n":6,"o":148.35,"t":"2026-10-05T13:45:00Z","v":1844,"vw":148.428362},{"c":148.67,"h":148.7,"l":148.53,"n":30,"o":148.53,"t":"2026-10-05T14:00:00Z","v":1930,"vw":148.595534},{"c":148.8,"h":148.85,"l":148.76,"n":28,"o":148.76,"t":"2026-10-05T14:15:00Z","v":2367,"vw":148.826187},{"c":148.6701,"h":148.7,"l":148.621,"n":28,"o":148.7,"t":"2026-10-05T14:30:00Z","v":1777,"vw":148.677009},{"c":148.67,"h":148.675,"l":148.64,"n":31,"o":148.675,"t":"2026-10-05T14:45:00Z","v":1961,"vw":148.653048},{"c":148.71,"h":148.765,"l":148.6802,"n":31,"o":148.765,"t":"2026-10-05T15:00:00Z","v":1777,"vw":148.720151},{"c":148.745,"h":148.75,"l":148.73,"n":22,"o":148.74,"t":"2026-10-05T15:15:00Z","v":15008,"vw":148.732058},{"c":148.82,"h":148.82,"l":148.8,"n":5,"o":148.8,"t":"2026-10-05T15:30:00Z","v":622,"vw":148.816667},{"c":148.85,"h":148.89,"l":148.845,"n":4,"o":148.845,"t":"2026-10-05T16:00:00Z","v":863,"vw":148.872202},{"c":148.92,"h":148.92,"l":148.84,"n":13,"o":148.84,"t":"2026-10-05T16:15:00Z","v":2318,"vw":148.902513},{"c":149.065,"h":149.0684,"l":148.9,"n":19,"o":148.9,"t":"2026-10-05T16:30:00Z","v":1285,"vw":149.004454},{"c":149.07,"h":149.07,"l":149.01,"n":8,"o":149.01,"t":"2026-10-05T16:45:00Z","v":398,"vw":149.047152},{"c":149,"h":149.01,"l":148.9722,"n":7,"o":149.01,"t":"2026-10-05T17:00:00Z","v":819,"vw":148.981878},{"c":149.09,"h":149.13,"l":149.09,"n":18,"o":149.0999,"t":"2026-10-05T17:15:00Z","v":1567,"vw":149.10123},{"c":149.2,"h":149.2,"l":149.075,"n":18,"o":149.09,"t":"2026-10-05T17:30:00Z","v":1483,"vw":149.116535},{"c":149.225,"h":149.25,"l":149.1899,"n":6,"o":149.25,"t":"2026-10-05T17:45:00Z","v":1834,"vw":149.215222},{"c":149.25,"h":149.29,"l":149.24,"n":40,"o":149.24,"t":"2026-10-05T18:00:00Z","v":3208,"vw":149.25019},{"c":149.37,"h":149.37,"l":149.325,"n":15,"o":149.325,"t":"2026-10-05T18:15:00Z","v":1285,"vw":149.333539},{"c":149.415,"h":149.43,"l":149.415,"n":23,"o":149.42,"t":"2026-10-05T18:30:00Z","v":1341,"vw":149.420102},{"c":149.535,"h":149.535,"l":149.4,"n":13,"o":149.4,"t":"2026-10-05T18:45:00Z","v":2072,"vw":149.44312},{"c":149.71,"h":149.71,"l":149.63,"n":24,"o":149.645,"t":"2026-10-05T19:00:00Z","v":1674,"vw":149.656518},{"c":149.69,"h":149.73,"l":149.69,"n":13,"o":149.715,"t":"2026-10-05T19:15:00Z","v":2548,"vw":149.706865},{"c":149.675,"h":149.675,"l":149.627,"n":18,"o":149.627,"t":"2026-10-05T19:30:00Z","v":1164,"vw":149.654823},{"c":149.3,"h":149.49,"l":149.27,"n":72,"o":149.49,"t":"2026-10-05T19:45:00Z","v":3566,"vw":149.366795},{"c":149.46,"h":149.46,"l":149.46,"n":6,"o":149.46,"t":"2026-10-05T20:00:00Z","v":1537,"vw":149.46},{"c":150.1,"h":150.1,"l":149.47,"n":17,"o":149.47,"t":"2026-10-06T12:00:00Z","v":9580,"vw":149.534796},{"c":150,"h":150.2,"l":150,"n":50,"o":150.1,"t":"2026-10-06T12:15:00Z","v":7607,"vw":150.069582},{"c":150.2,"h":150.35,"l":150.125,"n":109,"o":150.25,"t":"2026-10-06T13:30:00Z","v":11877,"vw":150.20244},{"c":150.34,"h":150.3899,"l":150.24,"n":8,"o":150.24,"t":"2026-10-06T13:45:00Z","v":1901,"vw":150.338024},{"c":150.5299,"h":150.59,"l":150.52,"n":30,"o":150.53,"t":"2026-10-06T14:00:00Z","v":4205,"vw":150.575724},{"c":150.315,"h":150.42,"l":150.315,"n":23,"o":150.42,"t":"2026-10-06T14:15:00Z","v":26006,"vw":150.414499},{"c":150.5,"h":150.52,"l":150.24,"n":31,"o":150.24,"t":"2026-10-06T14:30:00Z","v":1954,"vw":150.441452},{"c":150.55,"h":150.55,"l":150.4775,"n":16,"o":150.4775,"t":"2026-10-06T14:45:00Z","v":3160,"vw":150.526331},{"c":150.65,"h":150.66,"l":150.56,"n":11,"o":150.56,"t":"2026-10-06T15:00:00Z","v":402,"vw":150.624026},{"c":150.72,"h":150.74,"l":150.72,"n":5,"o":150.74,"t":"2026-10-06T15:15:00Z","v":421,"vw":150.73},{"c":150.67,"h":150.67,"l":150.64,"n":63,"o":150.655,"t":"2026-10-06T15:30:00Z","v":5581,"vw":150.644607},{"c":150.605,"h":150.605,"l":150.57,"n":7,"o":150.585,"t":"2026-10-06T15:45:00Z","v":837,"vw":150.594362},{"c":150.57,"h":150.57,"l":150.53,"n":38,"o":150.53,"t":"2026-10-06T16:00:00Z","v":2302,"vw":150.556122},{"c":150.44,"h":150.5,"l":150.44,"n":69,"o":150.5,"t":"2026-10-06T16:15:00Z","v":5288,"vw":150.470544},{"c":150.4301,"h":150.4502,"l":150.36,"n":99,"o":150.42,"t":"2026-10-06T16:30:00Z","v":8195,"vw":150.400257},{"c":150.3317,"h":150.4225,"l":150.3317,"n":26,"o":150.4225,"t":"2026-10-06T16:45:00Z","v":2312,"vw":150.352891},{"c":150.285,"h":150.3256,"l":150.285,"n":20,"o":150.3256,"t":"2026-10-06T17:00:00Z","v":2547,"vw":150.30124},{"c":150.1,"h":150.21,"l":150.1,"n":20,"o":150.21,"t":"2026-10-06T17:15:00Z","v":980,"vw":150.156},{"c":150.21,"h":150.2301,"l":150.1883,"n":26,"o":150.1883,"t":"2026-10-06T17:30:00Z","v":2726,"vw":150.217722},{"c":150.22,"h":150.2802,"l":150.22,"n":46,"o":150.22,"t":"2026-10-06T17:45:00Z","v":11028,"vw":150.273756},{"c":150.29,"h":150.31,"l":150.29,"n":23,"o":150.31,"t":"2026-10-06T18:00:00Z","v":1525,"vw":150.294444},{"c":150.26,"h":150.305,"l":150.25,"n":21,"o":150.305,"t":"2026-10-06T18:15:00Z","v":2087,"vw":150.287164},{"c":150.24,"h":150.25,"l":150.21,"n":18,"o":150.22,"t":"2026-10-06T18:30:00Z","v":1640,"vw":150.239825},{"c":150.29,"h":150.29,"l":150.235,"n":50,"o":150.24,"t":"2026-10-06T18:45:00Z","v":6511,"vw":150.256644},{"c":150.2799,"h":150.35,"l":150.26,"n":54,"o":150.34,"t":"2026-10-06T19:00:00Z","v":2780,"vw":150.309013},{"c":150.23,"h":150.29,"l":150.23,"n":57,"o":150.28,"t":"2026-10-06T19:15:00Z","v":4083,"vw":150.252902},{"c":150.1525,"h":150.2,"l":150.1525,"n":39,"o":150.175,"t":"2026-10-06T19:30:00Z","v":1567,"vw":150.177365},{"c":150.09,"h":150.125,"l":150.06,"n":38,"o":150.125,"t":"2026-10-06T19:45:00Z","v":1887,"vw":150.090986},{"c":150.09,"h":150.09,"l":150.09,"n":7,"o":150.09,"t":"2026-10-06T20:00:00Z","v":176,"vw":150.09},{"c":149.21,"h":149.43,"l":149.21,"n":25,"o":149.23,"t":"2026-10-07T13:30:00Z","v":2103,"vw":149.306297},{"c":149.15,"h":149.18,"l":149.008,"n":8,"o":149.008,"t":"2026-10-07T13:45:00Z","v":3172,"vw":149.14901},{"c":148.945,"h":148.945,"l":148.945,"n":4,"o":148.945,"t":"2026-10-07T14:00:00Z","v":161,"vw":148.945},{"c":149.05,"h":149.05,"l":149.02,"n":4,"o":149.02,"t":"2026-10-07T14:15:00Z","v":3001,"vw":149.048032},{"c":148.91,"h":148.94,"l":148.88,"n":11,"o":148.88,"t":"2026-10-07T14:30:00Z","v":791,"vw":148.921667},{"c":148.77,"h":148.775,"l":148.7,"n":47,"o":148.775,"t":"2026-10-07T14:45:00Z","v":3834,"vw":148.735919},{"c":148.87,"h":148.88,"l":148.682,"n":32,"o":148.682,"t":"2026-10-07T15:00:00Z","v":2574,"vw":148.822042},{"c":148.83,"h":148.85,"l":148.81,"n":66,"o":148.835,"t":"2026-10-07T15:15:00Z","v":4125,"vw":148.827179},{"c":149.045,"h":149.045,"l":148.835,"n":49,"o":148.88,"t":"2026-10-07T15:30:00Z","v":3759,"vw":148.90166},{"c":149.11,"h":149.16,"l":149.05,"n":33,"o":149.079,"t":"2026-10-07T15:45:00Z","v":2576,"vw":149.098118},{"c":149.14,"h":149.14,"l":149.05,"n":31,"o":149.1,"t":"2026-10-07T16:00:00Z","v":2523,"vw":149.084903},{"c":149.13,"h":149.15,"l":149.11,"n":17,"o":149.15,"t":"2026-10-07T16:15:00Z","v":2085,"vw":149.128},{"c":149.07,"h":149.09,"l":149.07,"n":6,"o":149.09,"t":"2026-10-07T16:30:00Z","v":462,"vw":149.082337},{"c":149.035,"h":149.11,"l":149.03,"n":24,"o":149.11,"t":"2026-10-07T16:45:00Z","v":2143,"vw":149.055067},{"c":149.175,"h":149.175,"l":148.99,"n":24,"o":149,"t":"2026-10-07T17:00:00Z","v":1402,"vw":149.057872},{"c":149.2745,"h":149.28,"l":149.17,"n":9,"o":149.17,"t":"2026-10-07T17:15:00Z","v":576,"vw":149.256553},{"c":149.245,"h":149.28,"l":149.23,"n":5,"o":149.28,"t":"2026-10-07T17:30:00Z","v":311,"vw":149.251667},{"c":149.21,"h":149.3,"l":149.21,"n":21,"o":149.3,"t":"2026-10-07T17:45:00Z","v":1153,"vw":149.230573},{"c":149.25,"h":149.2876,"l":149.25,"n":10,"o":149.2777,"t":"2026-10-07T18:00:00Z","v":2131,"vw":149.275971},{"c":149.28,"h":149.28,"l":149.23,"n":7,"o":149.23,"t":"2026-10-07T18:15:00Z","v":940,"vw":149.255988},{"c":149.26,"h":149.29,"l":149.21,"n":58,"o":149.29,"t":"2026-10-07T18:30:00Z","v":5533,"vw":149.232611},{"c":149.29,"h":149.31,"l":149.26,"n":87,"o":149.26,"t":"2026-10-07T18:45:00Z","v":5204,"vw":149.276807},{"c":149.25,"h":149.3,"l":149.21,"n":87,"o":149.3,"t":"2026-10-07T19:00:00Z","v":4696,"vw":149.246111},{"c":149.24,"h":149.28,"l":149.1844,"n":111,"o":149.225,"t":"2026-10-07T19:15:00Z","v":6658,"vw":149.238491},{"c":149.26,"h":149.28,"l":149.225,"n":136,"o":149.2524,"t":"2026-10-07T19:30:00Z","v":9767,"vw":149.240426},{"c":149.305,"h":149.33,"l":149.21,"n":151,"o":149.27,"t":"2026-10-07T19:45:00Z","v":9391,"vw":149.267332},{"c":149.2,"h":149.2,"l":149.2,"n":5,"o":149.2,"t":"2026-10-07T20:00:00Z","v":512,"vw":149.2},{"c":148.725,"h":148.86,"l":148.575,"n":27,"o":148.75,"t":"2026-10-08T13:30:00Z","v":5999,"vw":148.720259},{"c":148.84,"h":148.872,"l":148.84,"n":9,"o":148.8545,"t":"2026-10-08T13:45:00Z","v":2544,"vw":148.853539},{"c":149.055,"h":149.055,"l":148.835,"n":24,"o":148.835,"t":"2026-10-08T14:00:00Z","v":1976,"vw":148.93586},{"c":149.085,"h":149.085,"l":149.03,"n":4,"o":149.03,"t":"2026-10-08T14:15:00Z","v":355,"vw":149.058934},{"c":148.94,"h":149.095,"l":148.94,"n":6,"o":149.095,"t":"2026-10-08T14:30:00Z","v":860,"vw":149.036794},{"c":148.89,"h":148.89,"l":148.89,"n":5,"o":148.89,"t":"2026-10-08T14:45:00Z","v":440,"vw":148.89},{"c":148.685,"h":148.82,"l":148.685,"n":48,"o":148.82,"t":"2026-10-08T15:00:00Z","v":2112,"vw":148.780121},{"c":148.67,"h":148.67,"l":148.6,"n":32,"o":148.67,"t":"2026-10-08T15:15:00Z","v":1873,"vw":148.627417},{"c":148.6,"h":148.6,"l":148.6,"n":1,"o":148.6,"t":"2026-10-08T15:30:00Z","v":400,"vw":148.6},{"c":148.625,"h":148.65,"l":148.625,"n":3,"o":148.65,"t":"2026-10-08T15:45:00Z","v":300,"vw":148.641667},{"c":148.61,"h":148.64,"l":148.57,"n":66,"o":148.59,"t":"2026-10-08T16:00:00Z","v":5199,"vw":148.613157},{"c":148.8,"h":149.075,"l":148.62,"n":118,"o":148.63,"t":"2026-10-08T16:15:00Z","v":14696,"vw":148.842759},{"c":148.74,"h":148.82,"l":148.74,"n":30,"o":148.81,"t":"2026-10-08T16:30:00Z","v":1893,"vw":148.79708},{"c":148.23,"h":148.59,"l":148.165,"n":67,"o":148.585,"t":"2026-10-08T16:45:00Z","v":4697,"vw":148.399921},{"c":148.2,"h":148.2,"l":148,"n":26,"o":148.14,"t":"2026-10-08T17:00:00Z","v":2281,"vw":148.097876},{"c":147.77,"h":148.31,"l":147.69,"n":93,"o":148.26,"t":"2026-10-08T17:15:00Z","v":5571,"vw":147.976066},{"c":148.11,"h":148.13,"l":147.815,"n":50,"o":147.85,"t":"2026-10-08T17:30:00Z","v":5268,"vw":148.021124},{"c":147.98,"h":148.07,"l":147.85,"n":39,"o":148.07,"t":"2026-10-08T17:45:00Z","v":2874,"vw":147.924689},{"c":148,"h":148,"l":147.982,"n":28,"o":147.99,"t":"2026-10-08T18:00:00Z","v":3645,"vw":147.986231},{"c":148.22,"h":148.23,"l":148.08,"n":38,"o":148.21,"t":"2026-10-08T18:15:00Z","v":2292,"vw":148.184784},{"c":148.08,"h":148.13,"l":148.08,"n":7,"o":148.13,"t":"2026-10-08T18:30:00Z","v":903,"vw":148.099616},{"c":148.08,"h":148.1,"l":148.08,"n":26,"o":148.1,"t":"2026-10-08T18:45:00Z","v":1519,"vw":148.090417},{"c":148.13,"h":148.13,"l":148,"n":72,"o":148.05,"t":"2026-10-08T19:00:00Z","v":4022,"vw":148.037986},{"c":148.19,"h":148.33,"l":148.085,"n":96,"o":148.12,"t":"2026-10-08T19:15:00Z","v":6100,"vw":148.239746},{"c":148.17,"h":148.2,"l":148.12,"n":130,"o":148.1213,"t":"2026-10-08T19:30:00Z","v":5989,"vw":148.158666},{"c":148.32,"h":148.355,"l":148.17,"n":176,"o":148.23,"t":"2026-10-08T19:45:00Z","v":9001,"vw":148.259509},{"c":148.39,"h":148.39,"l":148.39,"n":6,"o":148.39,"t":"2026-10-08T20:00:00Z","v":212,"vw":148.39},{"c":148.35,"h":148.35,"l":148.35,"n":5,"o":148.35,"t":"2026-10-08T21:15:00Z","v":4811,"vw":148.35},{"c":148.4,"h":148.4,"l":148.4,"n":10,"o":148.4,"t":"2026-10-08T22:15:00Z","v":5012,"vw":148.4},{"c":148.8,"h":148.8,"l":148.4,"n":8,"o":148.4,"t":"2026-10-09T09:30:00Z","v":3878,"vw":148.6},{"c":149.51,"h":150.01,"l":149.51,"n":6,"o":150.01,"t":"2026-10-09T10:45:00Z","v":1102,"vw":149.964545},{"c":149.09,"h":149.09,"l":149.09,"n":9,"o":149.09,"t":"2026-10-09T11:00:00Z","v":1002,"vw":149.09},{"c":148.89,"h":149.51,"l":148.89,"n":5,"o":149.51,"t":"2026-10-09T11:15:00Z","v":583,"vw":149.203827},{"c":148.96,"h":149.3,"l":148.96,"n":50,"o":149.3,"t":"2026-10-09T13:30:00Z","v":4605,"vw":149.161586},{"c":149.045,"h":149.05,"l":149.045,"n":4,"o":149.05,"t":"2026-10-09T13:45:00Z","v":2518,"vw":149.04962},{"c":149.13,"h":149.17,"l":149.0201,"n":11,"o":149.0201,"t":"2026-10-09T14:00:00Z","v":939,"vw":149.117914},{"c":149.18,"h":149.25,"l":149.18,"n":3,"o":149.25,"t":"2026-10-09T14:15:00Z","v":5867,"vw":149.18142},{"c":149.065,"h":149.21,"l":149.065,"n":43,"o":149.2,"t":"2026-10-09T14:30:00Z","v":4589,"vw":149.176069},{"c":149.3,"h":149.33,"l":149.18,"n":38,"o":149.18,"t":"2026-10-09T14:45:00Z","v":1903,"vw":149.266609},{"c":149.23,"h":149.35,"l":149.16,"n":65,"o":149.35,"t":"2026-10-09T15:00:00Z","v":4466,"vw":149.251556},{"c":149.25,"h":149.3699,"l":149.25,"n":37,"o":149.3699,"t":"2026-10-09T15:15:00Z","v":2948,"vw":149.304112},{"c":149.19,"h":149.225,"l":149.15,"n":30,"o":149.1594,"t":"2026-10-09T15:30:00Z","v":3222,"vw":149.168392},{"c":149.25,"h":149.3018,"l":149.25,"n":7,"o":149.3018,"t":"2026-10-09T15:45:00Z","v":1022,"vw":149.289515},{"c":149.29,"h":149.32,"l":149.28,"n":29,"o":149.29,"t":"2026-10-09T16:00:00Z","v":1432,"vw":149.297194},{"c":149.309,"h":149.35,"l":149.29,"n":51,"o":149.3,"t":"2026-10-09T16:15:00Z","v":3915,"vw":149.316773},{"c":149.37,"h":149.37,"l":149.37,"n":8,"o":149.37,"t":"2026-10-09T16:30:00Z","v":257,"vw":149.37},{"c":149.36,"h":149.4,"l":149.34,"n":58,"o":149.38,"t":"2026-10-09T16:45:00Z","v":3292,"vw":149.373099},{"c":149.31,"h":149.34,"l":149.31,"n":10,"o":149.32,"t":"2026-10-09T17:00:00Z","v":933,"vw":149.323484},{"c":149.28,"h":149.28,"l":149.2601,"n":9,"o":149.2601,"t":"2026-10-09T17:15:00Z","v":3091,"vw":149.262151},{"c":149.39,"h":149.39,"l":149.3,"n":9,"o":149.3,"t":"2026-10-09T17:30:00Z","v":821,"vw":149.336265},{"c":149.42,"h":149.42,"l":149.42,"n":24,"o":149.42,"t":"2026-10-09T17:45:00Z","v":1251,"vw":149.42},{"c":149.4,"h":149.4,"l":149.3699,"n":17,"o":149.3699,"t":"2026-10-09T18:00:00Z","v":2186,"vw":149.372667},{"c":149.41,"h":149.415,"l":149.41,"n":8,"o":149.415,"t":"2026-10-09T18:15:00Z","v":874,"vw":149.4143},{"c":149.4068,"h":149.44,"l":149.39,"n":13,"o":149.44,"t":"2026-10-09T18:30:00Z","v":7138,"vw":149.438468},{"c":149.4441,"h":149.5,"l":149.4,"n":27,"o":149.4,"t":"2026-10-09T18:45:00Z","v":2873,"vw":149.451308},{"c":149.45,"h":149.47,"l":149.44,"n":40,"o":149.44,"t":"2026-10-09T19:00:00Z","v":3432,"vw":149.454325},{"c":149.485,"h":149.4851,"l":149.44,"n":24,"o":149.44,"t":"2026-10-09T19:15:00Z","v":2598,"vw":149.47348},{"c":149.4,"h":149.43,"l":149.39,"n":90,"o":149.42,"t":"2026-10-09T19:30:00Z","v":4960,"vw":149.411766},{"c":149.28,"h":149.36,"l":149.26,"n":64,"o":149.33,"t":"2026-10-09T19:45:00Z","v":4365,"vw":149.29632},{"c":149.25,"h":149.25,"l":149.25,"n":5,"o":149.25,"t":"2026-10-09T20:00:00Z","v":1112,"vw":149.25},{"c":149.2,"h":149.21,"l":149.1262,"n":53,"o":149.21,"t":"2026-10-12T13:30:00Z","v":3136,"vw":149.184508},{"c":149.1101,"h":149.15,"l":149.09,"n":16,"o":149.15,"t":"2026-10-12T13:45:00Z","v":1381,"vw":149.124251},{"c":148.875,"h":149.02,"l":148.875,"n":6,"o":149.02,"t":"2026-10-12T14:00:00Z","v":509,"vw":148.921972},{"c":148.885,"h":148.93,"l":148.885,"n":12,"o":148.93,"t":"2026-10-12T14:15:00Z","v":1144,"vw":148.892211},{"c":148.99,"h":148.99,"l":148.9042,"n":9,"o":148.9042,"t":"2026-10-12T14:30:00Z","v":914,"vw":148.927878},{"c":149.045,"h":149.06,"l":148.89,"n":49,"o":148.91,"t":"2026-10-12T14:45:00Z","v":27325,"vw":148.917577},{"c":149.06,"h":149.0726,"l":149.06,"n":12,"o":149.0726,"t":"2026-10-12T15:00:00Z","v":515,"vw":149.067756},{"c":149.0125,"h":149.085,"l":149.0125,"n":5,"o":149.085,"t":"2026-10-12T15:15:00Z","v":757,"vw":149.033925},{"c":149.028,"h":149.0498,"l":149.028,"n":20,"o":149.04,"t":"2026-10-12T15:30:00Z","v":1499,"vw":149.039314},{"c":149.19,"h":149.26,"l":149.175,"n":11,"o":149.175,"t":"2026-10-12T16:00:00Z","v":1431,"vw":149.204493},{"c":149.1056,"h":149.18,"l":149.1056,"n":6,"o":149.17,"t":"2026-10-12T16:15:00Z","v":802,"vw":149.135331},{"c":149.1001,"h":149.175,"l":149.1001,"n":9,"o":149.15,"t":"2026-10-12T16:30:00Z","v":763,"vw":149.15414},{"c":149.0255,"h":149.0255,"l":148.985,"n":6,"o":148.985,"t":"2026-10-12T16:45:00Z","v":1241,"vw":149.02011},{"c":149.02,"h":149.0324,"l":149.02,"n":5,"o":149.0324,"t":"2026-10-12T17:00:00Z","v":231,"vw":149.026606},{"c":148.995,"h":148.995,"l":148.995,"n":1,"o":148.995,"t":"2026-10-12T17:15:00Z","v":103,"vw":148.995},{"c":149.01,"h":149.02,"l":148.96,"n":5,"o":148.96,"t":"2026-10-12T17:30:00Z","v":595,"vw":148.980408},{"c":149,"h":149.06,"l":149,"n":6,"o":149.06,"t":"2026-10-12T17:45:00Z","v":1207,"vw":149.042441},{"c":148.9778,"h":148.99,"l":148.9499,"n":17,"o":148.99,"t":"2026-10-12T18:00:00Z","v":1905,"vw":148.971182},{"c":148.9099,"h":148.92,"l":148.87,"n":8,"o":148.92,"t":"2026-10-12T18:15:00Z","v":2464,"vw":148.907043},{"c":148.94,"h":148.95,"l":148.94,"n":4,"o":148.95,"t":"2026-10-12T18:30:00Z","v":401,"vw":148.943333},{"c":148.88,"h":148.88,"l":148.88,"n":2,"o":148.88,"t":"2026-10-12T18:45:00Z","v":101,"vw":148.88},{"c":148.9171,"h":148.9171,"l":148.9171,"n":2,"o":148.9171,"t":"2026-10-12T19:00:00Z","v":617,"vw":148.9171},{"c":148.93,"h":148.9451,"l":148.915,"n":12,"o":148.93,"t":"2026-10-12T19:15:00Z","v":2953,"vw":148.933153},{"c":149.02,"h":149.02,"l":149.001,"n":25,"o":149.001,"t":"2026-10-12T19:30:00Z","v":1257,"vw":149.008139},{"c":149.06,"h":149.09,"l":148.98,"n":108,"o":149.035,"t":"2026-10-12T19:45:00Z","v":5564,"vw":149.038199},{"c":149.02,"h":149.02,"l":149.02,"n":6,"o":149.02,"t":"2026-10-12T20:00:00Z","v":995,"vw":149.02},{"c":149.27,"h":149.27,"l":148.815,"n":23,"o":148.92,"t":"2026-10-13T13:30:00Z","v":2594,"vw":148.92602},{"c":149.22,"h":149.22,"l":149.0512,"n":16,"o":149.19,"t":"2026-10-13T13:45:00Z","v":4911,"vw":149.156104},{"c":148.8636,"h":149.05,"l":148.8636,"n":23,"o":149.05,"t":"2026-10-13T14:00:00Z","v":2377,"vw":149.005492},{"c":148.825,"h":148.825,"l":148.825,"n":3,"o":148.825,"t":"2026-10-13T14:15:00Z","v":450,"vw":148.825},{"c":148.925,"h":148.925,"l":148.7501,"n":8,"o":148.7601,"t":"2026-10-13T14:30:00Z","v":807,"vw":148.808236},{"c":148.81,"h":148.815,"l":148.81,"n":7,"o":148.815,"t":"2026-10-13T14:45:00Z","v":597,"vw":148.814072},{"c":148.765,"h":148.7701,"l":148.73,"n":11,"o":148.77,"t":"2026-10-13T15:00:00Z","v":3603,"vw":148.76105},{"c":148.82,"h":148.82,"l":148.82,"n":4,"o":148.82,"t":"2026-10-13T15:15:00Z","v":430,"vw":148.82},{"c":148.645,"h":148.6645,"l":148.605,"n":15,"o":148.62,"t":"2026-10-13T15:30:00Z","v":1420,"vw":148.636945},{"c":148.775,"h":148.775,"l":148.65,"n":4,"o":148.66,"t":"2026-10-13T15:45:00Z","v":608,"vw":148.708256},{"c":148.84,"h":148.84,"l":148.8,"n":15,"o":148.8,"t":"2026-10-13T16:00:00Z","v":1156,"vw":148.82},{"c":149.04,"h":149.044,"l":148.96,"n":14,"o":148.96,"t":"2026-10-13T16:15:00Z","v":1151,"vw":149.019425},{"c":149.16,"h":149.16,"l":149.145,"n":4,"o":149.145,"t":"2026-10-13T16:30:00Z","v":296,"vw":149.150263},{"c":149.13,"h":149.1699,"l":149.13,"n":11,"o":149.1699,"t":"2026-10-13T16:45:00Z","v":1105,"vw":149.153734},{"c":149.04,"h":149.07,"l":149.04,"n":15,"o":149.05,"t":"2026-10-13T17:00:00Z","v":1450,"vw":149.055455},{"c":148.99,"h":149.03,"l":148.99,"n":13,"o":149.03,"t":"2026-10-13T17:15:00Z","v":838,"vw":149.005},{"c":149,"h":149,"l":148.99,"n":12,"o":148.99,"t":"2026-10-13T17:30:00Z","v":582,"vw":148.995556},{"c":149.03,"h":149.13,"l":148.9801,"n":36,"o":149.13,"t":"2026-10-13T17:45:00Z","v":2987,"vw":149.075571},{"c":149.24,"h":149.24,"l":149.0187,"n":19,"o":149.0187,"t":"2026-10-13T18:00:00Z","v":1297,"vw":149.093722},{"c":149.2,"h":149.2,"l":149.16,"n":30,"o":149.19,"t":"2026-10-13T18:15:00Z","v":4837,"vw":149.181352},{"c":149.15,"h":149.18,"l":149.125,"n":15,"o":149.18,"t":"2026-10-13T18:30:00Z","v":1037,"vw":149.151925},{"c":149.19,"h":149.19,"l":149.075,"n":11,"o":149.16,"t":"2026-10-13T18:45:00Z","v":807,"vw":149.16083},{"c":149.31,"h":149.32,"l":149.1755,"n":26,"o":149.18,"t":"2026-10-13T19:00:00Z","v":2420,"vw":149.240119},{"c":149.32,"h":149.33,"l":149.31,"n":21,"o":149.33,"t":"2026-10-13T19:15:00Z","v":1543,"vw":149.321716},{"c":149.32,"h":149.37,"l":149.26,"n":104,"o":149.33,"t":"2026-10-13T19:30:00Z","v":9091,"vw":149.334374},{"c":149.3,"h":149.35,"l":149.25,"n":95,"o":149.35,"t":"2026-10-13T19:45:00Z","v":8079,"vw":149.298386},{"c":149.29,"h":149.29,"l":149.29,"n":6,"o":149.29,"t":"2026-10-13T20:00:00Z","v":1165,"vw":149.29},{"c":149.51,"h":149.51,"l":149.5,"n":8,"o":149.5,"t":"2026-10-14T10:15:00Z","v":1010,"vw":149.505},{"c":148.58,"h":148.58,"l":148.48,"n":38,"o":148.53,"t":"2026-10-14T13:30:00Z","v":3638,"vw":148.515645},{"c":148.405,"h":148.72,"l":148.405,"n":15,"o":148.66,"t":"2026-10-14T13:45:00Z","v":2786,"vw":148.575327},{"c":148.0594,"h":148.15,"l":148.0594,"n":2,"o":148.15,"t":"2026-10-14T14:00:00Z","v":830,"vw":148.073263},{"c":147.9599,"h":148.0815,"l":147.945,"n":12,"o":148.0815,"t":"2026-10-14T14:15:00Z","v":1080,"vw":147.979015},{"c":147.935,"h":148.01,"l":147.88,"n":15,"o":148,"t":"2026-10-14T14:30:00Z","v":8584,"vw":147.946896},{"c":147.92,"h":147.92,"l":147.86,"n":4,"o":147.86,"t":"2026-10-14T14:45:00Z","v":567,"vw":147.907755},{"c":147.74,"h":147.84,"l":147.74,"n":21,"o":147.815,"t":"2026-10-14T15:00:00Z","v":2232,"vw":147.811087},{"c":147.7599,"h":147.795,"l":147.7599,"n":4,"o":147.795,"t":"2026-10-14T15:15:00Z","v":1293,"vw":147.771881},{"c":147.45,"h":147.59,"l":147.45,"n":6,"o":147.59,"t":"2026-10-14T15:30:00Z","v":421,"vw":147.496667},{"c":147.54,"h":147.54,"l":147.515,"n":6,"o":147.515,"t":"2026-10-14T15:45:00Z","v":1835,"vw":147.533943},{"c":147.4751,"h":147.4751,"l":147.4751,"n":2,"o":147.4751,"t":"2026-10-14T16:00:00Z","v":109,"vw":147.4751},{"c":147.18,"h":147.26,"l":147.14,"n":14,"o":147.245,"t":"2026-10-14T16:15:00Z","v":2102,"vw":147.205697},{"c":147.2,"h":147.2,"l":147.145,"n":10,"o":147.145,"t":"2026-10-14T16:30:00Z","v":632,"vw":147.175506},{"c":147.2327,"h":147.39,"l":147.2327,"n":4,"o":147.39,"t":"2026-10-14T16:45:00Z","v":726,"vw":147.28008},{"c":147.2105,"h":147.43,"l":147.2027,"n":15,"o":147.375,"t":"2026-10-14T17:00:00Z","v":1698,"vw":147.258543},{"c":147,"h":147.16,"l":147,"n":29,"o":147.14,"t":"2026-10-14T17:15:00Z","v":2854,"vw":147.113207},{"c":147,"h":147.09,"l":146.94,"n":81,"o":147.025,"t":"2026-10-14T17:30:00Z","v":9661,"vw":147.05832},{"c":146.85,"h":146.87,"l":146.83,"n":9,"o":146.83,"t":"2026-10-14T17:45:00Z","v":1196,"vw":146.851491},{"c":146.88,"h":146.955,"l":146.88,"n":7,"o":146.925,"t":"2026-10-14T18:15:00Z","v":1683,"vw":146.943509},{"c":146.775,"h":146.7978,"l":146.775,"n":6,"o":146.7978,"t":"2026-10-14T18:30:00Z","v":1402,"vw":146.784896},{"c":146.815,"h":146.86,"l":146.8,"n":27,"o":146.8101,"t":"2026-10-14T18:45:00Z","v":9613,"vw":146.829815},{"c":146.79,"h":146.82,"l":146.635,"n":29,"o":146.665,"t":"2026-10-14T19:00:00Z","v":3170,"vw":146.724681},{"c":146.9999,"h":146.9999,"l":146.7905,"n":15,"o":146.7905,"t":"2026-10-14T19:15:00Z","v":1359,"vw":146.929333},{"c":147.01,"h":147.14,"l":147.005,"n":66,"o":147.14,"t":"2026-10-14T19:30:00Z","v":3748,"vw":147.05652},{"c":147.16,"h":147.16,"l":146.95,"n":136,"o":146.99,"t":"2026-10-14T19:45:00Z","v":7628,"vw":147.053419},{"c":147.14,"h":147.14,"l":147.14,"n":5,"o":147.14,"t":"2026-10-14T20:00:00Z","v":318,"vw":147.14},{"c":146.565,"h":146.565,"l":145.91,"n":41,"o":146.15,"t":"2026-10-15T13:30:00Z","v":4520,"vw":146.242516},{"c":145.9388,"h":146.395,"l":145.875,"n":87,"o":146.25,"t":"2026-10-15T13:45:00Z","v":11488,"vw":146.155097},{"c":146.58,"h":146.77,"l":146.4313,"n":27,"o":146.4313,"t":"2026-10-15T14:00:00Z","v":4939,"vw":146.638679},{"c":146.59,"h":146.62,"l":146.56,"n":46,"o":146.575,"t":"2026-10-15T14:15:00Z","v":4700,"vw":146.568088},{"c":146.935,"h":146.935,"l":146.43,"n":53,"o":146.575,"t":"2026-10-15T14:30:00Z","v":10516,"vw":146.769724},{"c":146.96,"h":146.96,"l":146.71,"n":35,"o":146.87,"t":"2026-10-15T14:45:00Z","v":2252,"vw":146.848063},{"c":147.25,"h":147.25,"l":146.92,"n":31,"o":146.92,"t":"2026-10-15T15:00:00Z","v":3035,"vw":147.081838},{"c":147.21,"h":147.33,"l":147.205,"n":55,"o":147.31,"t":"2026-10-15T15:15:00Z","v":6079,"vw":147.250557},{"c":147.14,"h":147.14,"l":147.03,"n":20,"o":147.06,"t":"2026-10-15T15:30:00Z","v":1398,"vw":147.066191},{"c":147.23,"h":147.23,"l":147.0801,"n":19,"o":147.09,"t":"2026-10-15T15:45:00Z","v":2183,"vw":147.132788},{"c":147.09,"h":147.27,"l":147.05,"n":29,"o":147.21,"t":"2026-10-15T16:00:00Z","v":2624,"vw":147.143774},{"c":146.905,"h":147,"l":146.905,"n":7,"o":147,"t":"2026-10-15T16:15:00Z","v":1053,"vw":146.939405},{"c":146.97,"h":147.06,"l":146.93,"n":27,"o":146.93,"t":"2026-10-15T16:30:00Z","v":2517,"vw":146.996349},{"c":147.035,"h":147.09,"l":146.97,"n":13,"o":147.09,"t":"2026-10-15T16:45:00Z","v":1249,"vw":147.031731},{"c":147.14,"h":147.15,"l":147,"n":33,"o":147.07,"t":"2026-10-15T17:00:00Z","v":1920,"vw":147.054723},{"c":147.15,"h":147.17,"l":147.14,"n":38,"o":147.17,"t":"2026-10-15T17:15:00Z","v":2542,"vw":147.158162},{"c":147.4551,"h":147.4551,"l":147.15,"n":22,"o":147.15,"t":"2026-10-15T17:30:00Z","v":3176,"vw":147.291681},{"c":147.45,"h":147.45,"l":147.44,"n":12,"o":147.44,"t":"2026-10-15T17:45:00Z","v":771,"vw":147.442273},{"c":147.145,"h":147.42,"l":147.13,"n":40,"o":147.42,"t":"2026-10-15T18:00:00Z","v":3316,"vw":147.238634},{"c":147.09,"h":147.15,"l":147.03,"n":28,"o":147.15,"t":"2026-10-15T18:15:00Z","v":1764,"vw":147.094793},{"c":147.115,"h":147.131239,"l":147.07,"n":37,"o":147.1,"t":"2026-10-15T18:30:00Z","v":2745,"vw":147.096558},{"c":147.32,"h":147.32,"l":147.19,"n":43,"o":147.19,"t":"2026-10-15T18:45:00Z","v":2516,"vw":147.267143},{"c":147.505,"h":147.505,"l":147.33,"n":25,"o":147.33,"t":"2026-10-15T19:00:00Z","v":4799,"vw":147.436953},{"c":147.585,"h":147.735,"l":147.58,"n":38,"o":147.68,"t":"2026-10-15T19:15:00Z","v":2775,"vw":147.6653},{"c":147.6,"h":147.65,"l":147.56,"n":56,"o":147.56,"t":"2026-10-15T19:30:00Z","v":3141,"vw":147.585571},{"c":147.47,"h":147.61,"l":147.44,"n":190,"o":147.61,"t":"2026-10-15T19:45:00Z","v":12260,"vw":147.550965},{"c":147.53,"h":147.53,"l":147.53,"n":7,"o":147.53,"t":"2026-10-15T20:00:00Z","v":329,"vw":147.53},{"c":147.4,"h":147.68,"l":147.265,"n":84,"o":147.68,"t":"2026-10-16T13:30:00Z","v":8766,"vw":147.458941},{"c":147.24,"h":147.395,"l":147.16,"n":64,"o":147.39,"t":"2026-10-16T13:45:00Z","v":7187,"vw":147.296809},{"c":147.18,"h":147.36,"l":147.06,"n":66,"o":147.27,"t":"2026-10-16T14:00:00Z","v":18432,"vw":147.26002},{"c":147.13,"h":147.24,"l":147.12,"n":14,"o":147.1401,"t":"2026-10-16T14:15:00Z","v":1573,"vw":147.151342},{"c":147.38,"h":147.4,"l":147.0701,"n":29,"o":147.0701,"t":"2026-10-16T14:30:00Z","v":1930,"vw":147.24467},{"c":147.065,"h":147.4,"l":147.065,"n":37,"o":147.35,"t":"2026-10-16T14:45:00Z","v":16144,"vw":147.125925},{"c":146.65,"h":146.99,"l":146.65,"n":8,"o":146.99,"t":"2026-10-16T15:00:00Z","v":343,"vw":146.763333},{"c":146.77,"h":146.77,"l":146.64,"n":15,"o":146.64,"t":"2026-10-16T15:15:00Z","v":1008,"vw":146.68},{"c":146.72,"h":146.72,"l":146.72,"n":1,"o":146.72,"t":"2026-10-16T15:30:00Z","v":100,"vw":146.72},{"c":146.57,"h":146.73,"l":146.57,"n":6,"o":146.71,"t":"2026-10-16T15:45:00Z","v":1274,"vw":146.697119},{"c":146.305,"h":146.3213,"l":146.18,"n":17,"o":146.3213,"t":"2026-10-16T16:00:00Z","v":2257,"vw":146.306407},{"c":146.37,"h":146.4046,"l":146.36,"n":28,"o":146.39,"t":"2026-10-16T16:15:00Z","v":2498,"vw":146.372161},{"c":146.21,"h":146.32,"l":146.21,"n":7,"o":146.3,"t":"2026-10-16T16:30:00Z","v":624,"vw":146.280348},{"c":146.02,"h":146.205,"l":145.99,"n":16,"o":146.195,"t":"2026-10-16T16:45:00Z","v":1286,"vw":146.10701},{"c":145.6633,"h":145.6895,"l":145.6601,"n":5,"o":145.67,"t":"2026-10-16T17:00:00Z","v":624,"vw":145.671903},{"c":145.39,"h":145.46,"l":145.39,"n":8,"o":145.45,"t":"2026-10-16T17:15:00Z","v":879,"vw":145.432965},{"c":146,"h":146,"l":145.6401,"n":43,"o":145.68,"t":"2026-10-16T17:30:00Z","v":4202,"vw":145.751771},{"c":145.595,"h":145.8,"l":145.595,"n":11,"o":145.8,"t":"2026-10-16T17:45:00Z","v":1057,"vw":145.723648},{"c":145.5099,"h":145.52,"l":145.37,"n":32,"o":145.44,"t":"2026-10-16T18:00:00Z","v":2008,"vw":145.465366},{"c":145.3,"h":145.54,"l":145.25,"n":52,"o":145.54,"t":"2026-10-16T18:15:00Z","v":2703,"vw":145.344908},{"c":145.3,"h":145.385,"l":145.25,"n":21,"o":145.305,"t":"2026-10-16T18:30:00Z","v":1228,"vw":145.322982},{"c":145.125,"h":145.385,"l":145.1223,"n":20,"o":145.385,"t":"2026-10-16T18:45:00Z","v":1647,"vw":145.25922},{"c":145.265,"h":145.314,"l":145,"n":25,"o":145.1775,"t":"2026-10-16T19:00:00Z","v":1526,"vw":145.136175},{"c":145.435,"h":145.46,"l":145.4151,"n":15,"o":145.46,"t":"2026-10-16T19:15:00Z","v":971,"vw":145.434339},{"c":145.315,"h":145.405,"l":145.315,"n":27,"o":145.4,"t":"2026-10-16T19:30:00Z","v":2029,"vw":145.361694},{"c":145.54,"h":145.57,"l":145.27,"n":116,"o":145.29,"t":"2026-10-16T19:45:00Z","v":8228,"vw":145.500651},{"c":145.48,"h":145.48,"l":145.48,"n":5,"o":145.48,"t":"2026-10-16T20:00:00Z","v":148,"vw":145.48},{"c":146.25,"h":146.41,"l":146.17,"n":28,"o":146.34,"t":"2026-10-19T13:30:00Z","v":2069,"vw":146.294251},{"c":146.07,"h":146.27,"l":146.07,"n":16,"o":146.18,"t":"2026-10-19T13:45:00Z","v":2567,"vw":146.168876},{"c":146.245,"h":146.245,"l":146.095,"n":22,"o":146.095,"t":"2026-10-19T14:00:00Z","v":874,"vw":146.1663},{"c":146.6,"h":146.7199,"l":146.561,"n":17,"o":146.561,"t":"2026-10-19T14:15:00Z","v":1183,"vw":146.617403},{"c":146.42,"h":146.425,"l":146.35,"n":27,"o":146.4,"t":"2026-10-19T14:30:00Z","v":2841,"vw":146.400464},{"c":146.445,"h":146.485,"l":146.445,"n":8,"o":146.485,"t":"2026-10-19T14:45:00Z","v":822,"vw":146.476875},{"c":146.61,"h":146.69,"l":146.565,"n":79,"o":146.565,"t":"2026-10-19T15:00:00Z","v":22487,"vw":146.599772},{"c":146.91,"h":146.91,"l":146.63,"n":100,"o":146.65,"t":"2026-10-19T15:15:00Z","v":6192,"vw":146.758027},{"c":146.95,"h":146.98,"l":146.81,"n":119,"o":146.86,"t":"2026-10-19T15:30:00Z","v":9962,"vw":146.913557},{"c":146.83,"h":146.93,"l":146.825,"n":89,"o":146.88,"t":"2026-10-19T15:45:00Z","v":10650,"vw":146.888497},{"c":146.695,"h":146.83,"l":146.56,"n":164,"o":146.81,"t":"2026-10-19T16:00:00Z","v":14016,"vw":146.786493},{"c":146.585,"h":146.74,"l":146.555,"n":116,"o":146.72,"t":"2026-10-19T16:15:00Z","v":8434,"vw":146.638826},{"c":146.61,"h":146.61,"l":146.49,"n":42,"o":146.58,"t":"2026-10-19T16:30:00Z","v":3291,"vw":146.561872},{"c":146.45,"h":146.49,"l":146.45,"n":5,"o":146.49,"t":"2026-10-19T16:45:00Z","v":677,"vw":146.456667},{"c":146.416,"h":146.43,"l":146.416,"n":23,"o":146.43,"t":"2026-10-19T17:00:00Z","v":1760,"vw":146.425952},{"c":146.48,"h":146.48,"l":146.37,"n":42,"o":146.48,"t":"2026-10-19T17:15:00Z","v":2782,"vw":146.443788},{"c":146.43,"h":146.43,"l":146.305,"n":56,"o":146.39,"t":"2026-10-19T17:30:00Z","v":4380,"vw":146.369679},{"c":146.29,"h":146.37,"l":146.28,"n":72,"o":146.34,"t":"2026-10-19T17:45:00Z","v":4361,"vw":146.317949},{"c":146.42,"h":146.43,"l":146.32,"n":61,"o":146.42,"t":"2026-10-19T18:00:00Z","v":6666,"vw":146.391547},{"c":146.28,"h":146.46,"l":146.265,"n":116,"o":146.405,"t":"2026-10-19T18:15:00Z","v":9581,"vw":146.376415},{"c":146.35,"h":146.35,"l":146.19,"n":107,"o":146.285,"t":"2026-10-19T18:30:00Z","v":7222,"vw":146.287926},{"c":146.38,"h":146.45,"l":146.345,"n":72,"o":146.39,"t":"2026-10-19T18:45:00Z","v":6515,"vw":146.390961},{"c":146.405,"h":146.48,"l":146.36,"n":84,"o":146.395,"t":"2026-10-19T19:00:00Z","v":5517,"vw":146.427681},{"c":146.5101,"h":146.55,"l":146.4097,"n":190,"o":146.4097,"t":"2026-10-19T19:15:00Z","v":13923,"vw":146.475924},{"c":146.54,"h":146.605,"l":146.5,"n":242,"o":146.5,"t":"2026-10-19T19:30:00Z","v":13280,"vw":146.568404},{"c":146.18,"h":146.51,"l":146.15,"n":141,"o":146.5,"t":"2026-10-19T19:45:00Z","v":9082,"vw":146.315932},{"c":146.15,"h":146.15,"l":146.15,"n":4,"o":146.15,"t":"2026-10-19T20:00:00Z","v":1780,"vw":146.15},{"c":145.72,"h":146.12,"l":145.72,"n":90,"o":146.09,"t":"2026-10-20T13:30:00Z","v":19546,"vw":145.961253},{"c":146.19,"h":146.19,"l":145.675,"n":34,"o":145.675,"t":"2026-10-20T13:45:00Z","v":5721,"vw":145.900066},{"c":146.71,"h":146.71,"l":146.38,"n":49,"o":146.38,"t":"2026-10-20T14:00:00Z","v":5329,"vw":146.624612},{"c":146.87,"h":146.87,"l":146.87,"n":4,"o":146.87,"t":"2026-10-20T14:15:00Z","v":160,"vw":146.87},{"c":147.15,"h":147.22,"l":147.12,"n":15,"o":147.12,"t":"2026-10-20T14:30:00Z","v":1222,"vw":147.197747},{"c":147.43,"h":147.43,"l":147.19,"n":43,"o":147.19,"t":"2026-10-20T14:45:00Z","v":2110,"vw":147.366941},{"c":146.995,"h":147.27,"l":146.995,"n":18,"o":147.27,"t":"2026-10-20T15:00:00Z","v":1308,"vw":147.108901},{"c":146.84,"h":146.91,"l":146.84,"n":77,"o":146.84,"t":"2026-10-20T15:15:00Z","v":4571,"vw":146.876482},{"c":146.965,"h":146.965,"l":146.75,"n":2,"o":146.75,"t":"2026-10-20T15:30:00Z","v":250,"vw":146.879},{"c":147,"h":147.01,"l":146.925,"n":14,"o":146.93,"t":"2026-10-20T15:45:00Z","v":1128,"vw":146.95013},{"c":146.945,"h":146.945,"l":146.945,"n":2,"o":146.945,"t":"2026-10-20T16:00:00Z","v":704,"vw":146.945},{"c":146.7701,"h":146.94,"l":146.7601,"n":23,"o":146.94,"t":"2026-10-20T16:15:00Z","v":2023,"vw":146.826012},{"c":146.94,"h":147.01,"l":146.91,"n":44,"o":146.93,"t":"2026-10-20T16:30:00Z","v":3360,"vw":146.954642},{"c":146.78,"h":146.93,"l":146.77,"n":15,"o":146.93,"t":"2026-10-20T16:45:00Z","v":895,"vw":146.874663},{"c":146.78,"h":146.8241,"l":146.76,"n":34,"o":146.82,"t":"2026-10-20T17:00:00Z","v":2867,"vw":146.805837},{"c":146.93,"h":146.97,"l":146.86,"n":21,"o":146.86,"t":"2026-10-20T17:15:00Z","v":1716,"vw":146.913767},{"c":147.02,"h":147.02,"l":147.02,"n":20,"o":147.02,"t":"2026-10-20T17:30:00Z","v":1708,"vw":147.02},{"c":147.03,"h":147.05,"l":147.02,"n":49,"o":147.04,"t":"2026-10-20T17:45:00Z","v":5451,"vw":147.036831},{"c":147.015,"h":147.0203,"l":147.015,"n":5,"o":147.0203,"t":"2026-10-20T18:00:00Z","v":1750,"vw":147.019904},{"c":146.96,"h":147.05,"l":146.93,"n":78,"o":147.05,"t":"2026-10-20T18:15:00Z","v":7886,"vw":146.972225},{"c":146.7588,"h":146.97,"l":146.7588,"n":63,"o":146.97,"t":"2026-10-20T18:30:00Z","v":6065,"vw":146.931773},{"c":146.87,"h":146.92,"l":146.85,"n":82,"o":146.89,"t":"2026-10-20T18:45:00Z","v":7322,"vw":146.88645},{"c":146.85,"h":146.93,"l":146.85,"n":120,"o":146.89,"t":"2026-10-20T19:00:00Z","v":7751,"vw":146.897457},{"c":146.72,"h":146.85,"l":146.69,"n":127,"o":146.83,"t":"2026-10-20T19:15:00Z","v":13246,"vw":146.785183},{"c":146.82,"h":146.83,"l":146.675,"n":220,"o":146.69,"t":"2026-10-20T19:30:00Z","v":18729,"vw":146.756842},{"c":146.89,"h":146.89,"l":146.78,"n":83,"o":146.805,"t":"2026-10-20T19:45:00Z","v":7142,"vw":146.827978},{"c":146.81,"h":146.81,"l":146.81,"n":3,"o":146.81,"t":"2026-10-20T20:00:00Z","v":927,"vw":146.81},{"c":147.345,"h":147.46,"l":147.07,"n":85,"o":147.46,"t":"2026-10-21T13:30:00Z","v":22272,"vw":147.373189},{"c":147.3512,"h":147.39,"l":147.31,"n":7,"o":147.33,"t":"2026-10-21T13:45:00Z","v":2642,"vw":147.356537},{"c":146.83,"h":147.235,"l":146.83,"n":12,"o":147.235,"t":"2026-10-21T14:00:00Z","v":820,"vw":147.126925},{"c":147.02,"h":147.02,"l":146.88,"n":7,"o":146.94,"t":"2026-10-21T14:15:00Z","v":1473,"vw":146.957687},{"c":147.1499,"h":147.21,"l":147.1,"n":24,"o":147.1,"t":"2026-10-21T14:30:00Z","v":1087,"vw":147.149988},{"c":147.3,"h":147.36,"l":147.24,"n":29,"o":147.24,"t":"2026-10-21T14:45:00Z","v":4317,"vw":147.276909},{"c":147.36,"h":147.36,"l":147.26,"n":5,"o":147.28,"t":"2026-10-21T15:00:00Z","v":1752,"vw":147.27322},{"c":147.35,"h":147.35,"l":147.2701,"n":12,"o":147.2701,"t":"2026-10-21T15:15:00Z","v":1052,"vw":147.308095},{"c":147.54,"h":147.54,"l":147.425,"n":10,"o":147.425,"t":"2026-10-21T15:30:00Z","v":911,"vw":147.525625},{"c":147.595,"h":147.63,"l":147.5718,"n":8,"o":147.5718,"t":"2026-10-21T15:45:00Z","v":1785,"vw":147.596228},{"c":147.51,"h":147.55,"l":147.49,"n":21,"o":147.55,"t":"2026-10-21T16:00:00Z","v":826,"vw":147.513529},{"c":147.46,"h":147.56,"l":147.45,"n":62,"o":147.56,"t":"2026-10-21T16:15:00Z","v":8338,"vw":147.535599},{"c":147.67,"h":147.81,"l":147.47,"n":75,"o":147.51,"t":"2026-10-21T16:30:00Z","v":9466,"vw":147.562597},{"c":147.73,"h":147.73,"l":147.625,"n":15,"o":147.625,"t":"2026-10-21T16:45:00Z","v":984,"vw":147.669492},{"c":147.85,"h":147.89,"l":147.81,"n":97,"o":147.81,"t":"2026-10-21T17:00:00Z","v":8450,"vw":147.855111},{"c":147.855,"h":147.93,"l":147.855,"n":117,"o":147.9,"t":"2026-10-21T17:15:00Z","v":13363,"vw":147.901759},{"c":147.84,"h":147.87,"l":147.75,"n":34,"o":147.85,"t":"2026-10-21T17:30:00Z","v":2740,"vw":147.79774},{"c":147.83,"h":147.88,"l":147.83,"n":43,"o":147.84,"t":"2026-10-21T17:45:00Z","v":4867,"vw":147.864107},{"c":147.86,"h":147.86,"l":147.79,"n":117,"o":147.82,"t":"2026-10-21T18:00:00Z","v":5525,"vw":147.82191},{"c":147.93,"h":147.94,"l":147.9,"n":156,"o":147.9,"t":"2026-10-21T18:15:00Z","v":7713,"vw":147.920376},{"c":147.92,"h":147.955,"l":147.91,"n":91,"o":147.94,"t":"2026-10-21T18:30:00Z","v":9267,"vw":147.941517},{"c":147.5,"h":147.93,"l":147.5,"n":135,"o":147.92,"t":"2026-10-21T18:45:00Z","v":14366,"vw":147.834399},{"c":147.36,"h":147.4199,"l":147.2,"n":9,"o":147.2,"t":"2026-10-21T19:00:00Z","v":990,"vw":147.366033},{"c":147.66,"h":147.7001,"l":147.495,"n":47,"o":147.52,"t":"2026-10-21T19:15:00Z","v":3904,"vw":147.549987},{"c":147.73,"h":147.76,"l":147.69,"n":221,"o":147.72,"t":"2026-10-21T19:30:00Z","v":17549,"vw":147.72496},{"c":147.9099,"h":147.92,"l":147.77,"n":68,"o":147.78,"t":"2026-10-21T19:45:00Z","v":5289,"vw":147.852088},{"c":147.84,"h":147.84,"l":147.84,"n":7,"o":147.84,"t":"2026-10-21T20:00:00Z","v":278,"vw":147.84},{"c":146.71,"h":146.71,"l":146.6,"n":15,"o":146.6,"t":"2026-10-22T09:15:00Z","v":1302,"vw":146.698844},{"c":146.67,"h":147.72,"l":146.67,"n":29,"o":147.72,"t":"2026-10-22T09:30:00Z","v":2589,"vw":147.067249},{"c":146.73,"h":147.71,"l":146.73,"n":3,"o":147.71,"t":"2026-10-22T09:45:00Z","v":498,"vw":147.513213},{"c":146.57,"h":146.61,"l":146.36,"n":25,"o":146.41,"t":"2026-10-22T13:30:00Z","v":3688,"vw":146.474333},{"c":146.61,"h":146.61,"l":146.2533,"n":19,"o":146.45,"t":"2026-10-22T13:45:00Z","v":2358,"vw":146.32158},{"c":146.4,"h":146.68,"l":146.34,"n":23,"o":146.68,"t":"2026-10-22T14:00:00Z","v":1783,"vw":146.423733},{"c":146.2,"h":146.2,"l":146.18,"n":8,"o":146.2,"t":"2026-10-22T14:15:00Z","v":1207,"vw":146.197472},{"c":145.78,"h":145.9,"l":145.69,"n":41,"o":145.9,"t":"2026-10-22T14:30:00Z","v":5898,"vw":145.7589},{"c":145.7,"h":145.73,"l":145.7,"n":13,"o":145.7188,"t":"2026-10-22T14:45:00Z","v":4846,"vw":145.726448},{"c":145.69,"h":145.93,"l":145.69,"n":129,"o":145.9,"t":"2026-10-22T15:00:00Z","v":7264,"vw":145.830955},{"c":146.09,"h":146.12,"l":146.09,"n":3,"o":146.12,"t":"2026-10-22T15:15:00Z","v":549,"vw":146.098062},{"c":145.8,"h":145.87,"l":145.7,"n":42,"o":145.84,"t":"2026-10-22T15:30:00Z","v":2738,"vw":145.799937},{"c":146.06,"h":146.06,"l":145.93,"n":4,"o":145.93,"t":"2026-10-22T15:45:00Z","v":1234,"vw":146.017447},{"c":146.2,"h":146.2,"l":146.05,"n":16,"o":146.09,"t":"2026-10-22T16:00:00Z","v":1816,"vw":146.118542},{"c":146.27,"h":146.36,"l":146.2,"n":44,"o":146.24,"t":"2026-10-22T16:15:00Z","v":4561,"vw":146.265988},{"c":146,"h":146.13,"l":146,"n":18,"o":146.13,"t":"2026-10-22T16:30:00Z","v":1501,"vw":146.08475},{"c":145.9,"h":145.9,"l":145.57,"n":67,"o":145.71,"t":"2026-10-22T16:45:00Z","v":5686,"vw":145.788972},{"c":145.61,"h":145.89,"l":145.61,"n":15,"o":145.89,"t":"2026-10-22T17:00:00Z","v":574,"vw":145.762629},{"c":145.7301,"h":145.82,"l":145.7101,"n":71,"o":145.75,"t":"2026-10-22T17:15:00Z","v":4758,"vw":145.7539},{"c":145.84,"h":145.88,"l":145.83,"n":17,"o":145.88,"t":"2026-10-22T17:30:00Z","v":1498,"vw":145.848155},{"c":145.74,"h":145.84,"l":145.705,"n":17,"o":145.84,"t":"2026-10-22T17:45:00Z","v":1341,"vw":145.767636},{"c":145.67,"h":145.71,"l":145.43,"n":42,"o":145.64,"t":"2026-10-22T18:00:00Z","v":4076,"vw":145.570257},{"c":145.58,"h":145.84,"l":145.58,"n":41,"o":145.65,"t":"2026-10-22T18:15:00Z","v":6810,"vw":145.689664},{"c":145.52,"h":145.52,"l":145.445,"n":25,"o":145.485,"t":"2026-10-22T18:30:00Z","v":5507,"vw":145.502522},{"c":145.52,"h":145.5899,"l":145.49,"n":38,"o":145.56,"t":"2026-10-22T18:45:00Z","v":3011,"vw":145.551208},{"c":145.58,"h":145.59,"l":145.31,"n":53,"o":145.42,"t":"2026-10-22T19:00:00Z","v":3494,"vw":145.397292},{"c":145.7322,"h":145.7322,"l":145.53,"n":35,"o":145.5451,"t":"2026-10-22T19:15:00Z","v":2553,"vw":145.61819},{"c":145.49,"h":145.64,"l":145.45,"n":42,"o":145.64,"t":"2026-10-22T19:30:00Z","v":4223,"vw":145.503665},{"c":145.73,"h":145.775,"l":145.38,"n":159,"o":145.44,"t":"2026-10-22T19:45:00Z","v":11917,"vw":145.638436},{"c":145.76,"h":145.76,"l":145.76,"n":6,"o":145.76,"t":"2026-10-22T20:00:00Z","v":950,"vw":145.76},{"c":144.99,"h":145.02,"l":144.94,"n":21,"o":144.94,"t":"2026-10-23T13:30:00Z","v":1149,"vw":144.955247},{"c":145.01,"h":145.13,"l":144.975,"n":12,"o":144.975,"t":"2026-10-23T13:45:00Z","v":2198,"vw":145.059323},{"c":144.9901,"h":145.12,"l":144.9901,"n":19,"o":145.085,"t":"2026-10-23T14:00:00Z","v":2003,"vw":145.074553},{"c":144.78,"h":144.84,"l":144.78,"n":18,"o":144.84,"t":"2026-10-23T14:15:00Z","v":491,"vw":144.81},{"c":145.23,"h":145.23,"l":144.92,"n":13,"o":144.92,"t":"2026-10-23T14:30:00Z","v":769,"vw":145.048},{"c":145.61,"h":145.665,"l":145.45,"n":55,"o":145.45,"t":"2026-10-23T14:45:00Z","v":25588,"vw":145.577707},{"c":145.54,"h":145.595,"l":145.54,"n":7,"o":145.595,"t":"2026-10-23T15:00:00Z","v":295,"vw":145.5675}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.8096076168493942,"strike":149.6869590305828,"iv":0.12964538372763995,"gamma":0.05888225620311598,"theta":-0.03260816503173687,"vega":0.12416015579919215,"rho":0.02486766029731684,"breakevenPct":3.405638757339712},{"delta":0.3,"premium":1.1197634160415466,"strike":148.96566647432198,"iv":0.13182368724754762,"gamma":0.0602238603577611,"theta":-0.035161540680900175,"vega":0.12936788805539526,"rho":0.030170576603237218,"breakevenPct":3.1231482000574045},{"delta":0.35,"premium":1.4299192152336988,"strike":148.24437391806117,"iv":0.13400199076745528,"gamma":0.06156546451240623,"theta":-0.03771491633006347,"vega":0.13457562031159837,"rho":0.0354734929091576,"breakevenPct":2.8406576427750974},{"delta":0.4,"premium":1.7400750144258517,"strike":147.52308136180034,"iv":0.13618029428736297,"gamma":0.06290706866705136,"theta":-0.04026829197922678,"vega":0.1397833525678015,"rho":0.04077640921507798,"breakevenPct":2.5581670854927894},{"delta":0.45,"premium":2.050230813618004,"strike":146.80178880553953,"iv":0.13835859780727064,"gamma":0.06424867282169648,"theta":-0.04282166762839008,"vega":0.1449910848240046,"rho":0.04607932552099836,"breakevenPct":2.275676528210482},{"delta":0.5,"premium":2.3603866128101565,"strike":146.0804962492787,"iv":0.1405369013271783,"gamma":0.0655902769763416,"theta":-0.04537504327755338,"vega":0.15019881708020774,"rho":0.05138224182691874,"breakevenPct":1.993185970928174},{"delta":0.55,"premium":2.670542412002309,"strike":145.3592036930179,"iv":0.142715204847086,"gamma":0.06693188113098672,"theta":-0.047928418926716676,"vega":0.15540654933641085,"rho":0.05668515813283912,"breakevenPct":1.7106954136458665},{"delta":0.6,"premium":3.188238150738151,"strike":144.51243201243201,"iv":0.14541872571872572,"gamma":0.06479160839160839,"theta":-0.04842964257964258,"vega":0.1524514763014763,"rho":0.06200471886992954,"breakevenPct":1.4845885414114073},{"delta":0.65,"premium":3.911820124320125,"strike":143.54118104118103,"iv":0.14864327894327894,"gamma":0.05919720279720279,"theta":-0.04689506604506605,"vega":0.14139864024864024,"rho":0.06734079141324044,"breakevenPct":1.314416081833976},{"delta":0.7,"premium":4.635402097902097,"strike":142.56993006993008,"iv":0.15186783216783217,"gamma":0.0536027972027972,"theta":-0.045360489510489516,"vega":0.13034580419580422,"rho":0.07267686395655133,"breakevenPct":1.144243622256545},{"delta":0.75,"premium":5.3589840714840715,"strike":141.5986790986791,"iv":0.1550923853923854,"gamma":0.04800839160839161,"theta":-0.04382591297591298,"vega":0.11929296814296814,"rho":0.07801293649986224,"breakevenPct":0.9740711626791139},{"delta":0.8,"premium":6.082566045066045,"strike":140.62742812742812,"iv":0.1583169386169386,"gamma":0.042413986013986014,"theta":-0.042291336441336445,"vega":0.10824013209013209,"rho":0.08334900904317313,"breakevenPct":0.8038987031016827},{"delta":0.85,"premium":7.40201863354037,"strike":139.08385093167703,"iv":0.16690465838509314,"gamma":0.03484223602484473,"theta":-0.03968757763975156,"vega":0.09261645962732921,"rho":0.08833642703582,"breakevenPct":0.6499035077761486},{"delta":0.9,"premium":9.808850931677021,"strike":136.49585921325053,"iv":0.18527939958592132,"gamma":0.023662111801242225,"theta":-0.03513271221532091,"vega":0.06865165631469977,"rho":0.09268759971849803,"breakevenPct":0.5254295347859966}],"put":[{"delta":0.1,"premium":0.5822719368542144,"strike":131.61359684271073,"iv":0.29858353370450214,"gamma":0.014834035083794887,"theta":-0.0350490350812699,"vega":0.070737829392399,"rho":-0.012608107627695998,"breakevenPct":9.968857423487353},{"delta":0.15,"premium":0.7352621428192964,"strike":136.55022077853266,"iv":0.23368200763663682,"gamma":0.025325469377737195,"theta":-0.03518590565622793,"vega":0.09300955358426942,"rho":-0.018927627310823647,"breakevenPct":6.6820402393064695},{"delta":0.2,"premium":0.9008274632213065,"strike":139.56049933129648,"iv":0.19669945297988567,"gamma":0.035599928908507536,"theta":-0.035896284664755036,"vega":0.11246020490689645,"rho":-0.025183863778473575,"breakevenPct":4.727448214872082},{"delta":0.25,"premium":1.1408988764044943,"strike":140.95955056179776,"iv":0.18462152808988763,"gamma":0.04193613483146067,"theta":-0.036249483146067414,"vega":0.12355213483146067,"rho":-0.031302303327308253,"breakevenPct":3.931117434799193},{"delta":0.3,"premium":1.393707865168539,"strike":142.08314606741573,"iv":0.17680130337078653,"gamma":0.04759905617977528,"theta":-0.036541617977528085,"vega":0.13321505617977528,"rho":-0.03739718508908553,"breakevenPct":3.3328032140667947},{"delta":0.35,"premium":1.6465168539325838,"strike":143.2067415730337,"iv":0.1689810786516854,"gamma":0.05326197752808988,"theta":-0.03683375280898876,"vega":0.14287797752808987,"rho":-0.04349206685086281,"breakevenPct":2.7344889933343968},{"delta":0.4,"premium":1.899325842696629,"strike":144.3303370786517,"iv":0.16116085393258428,"gamma":0.058924898876404494,"theta":-0.03712588764044944,"vega":0.15254089887640448,"rho":-0.04958694861264008,"breakevenPct":2.136174772601998},{"delta":0.45,"premium":2.2337535908075328,"strike":145.32237472071498,"iv":0.15581011809766995,"gamma":0.06182288541334185,"theta":-0.03629419087136929,"vega":0.15647535908075327,"rho":-0.05560514875513087,"breakevenPct":1.6843334273001005},{"delta":0.5,"premium":2.688589211618257,"strike":146.12033195020746,"iv":0.154102489626556,"gamma":0.060641908713692946,"theta":-0.0338045643153527,"vega":0.15195892116182572,"rho":-0.061510224528575234,"breakevenPct":1.4485758289204278},{"delta":0.55,"premium":3.143424832428982,"strike":146.91828917969997,"iv":0.15239486115544207,"gamma":0.059460932014044045,"theta":-0.031314937759336095,"vega":0.1474424832428982,"rho":-0.06741530030201962,"breakevenPct":1.2128182305407549},{"delta":0.6,"premium":3.5982604532397064,"strike":147.71624640919248,"iv":0.15068723268432813,"gamma":0.05827995531439515,"theta":-0.028825311203319503,"vega":0.14292604532397063,"rho":-0.07332037607546397,"breakevenPct":0.9770606321610826},{"delta":0.65,"premium":4.053096074050432,"strike":148.51420363868496,"iv":0.14897960421321418,"gamma":0.05709897861474625,"theta":-0.026335684647302904,"vega":0.1384096074050431,"rho":-0.07922545184890835,"breakevenPct":0.7413030337814097},{"delta":0.7,"premium":4.507931694861155,"strike":149.31216086817747,"iv":0.14727197574210024,"gamma":0.05591800191509735,"theta":-0.023846058091286308,"vega":0.13389316948611554,"rho":-0.08513052762235271,"breakevenPct":0.5055454354017372}]},"raw":{"call":[{"delta":0.25,"premium":0.8096076168493942,"strike":149.6869590305828,"iv":0.12964538372763995,"gamma":0.05888225620311598,"theta":-0.03260816503173687,"vega":0.12416015579919215,"rho":0.02486766029731684,"breakevenPct":3.405638757339712},{"delta":0.3,"premium":1.1197634160415466,"strike":148.96566647432198,"iv":0.13182368724754762,"gamma":0.0602238603577611,"theta":-0.035161540680900175,"vega":0.12936788805539526,"rho":0.030170576603237218,"breakevenPct":3.1231482000574045},{"delta":0.35,"premium":1.4299192152336988,"strike":148.24437391806117,"iv":0.13400199076745528,"gamma":0.06156546451240623,"theta":-0.03771491633006347,"vega":0.13457562031159837,"rho":0.0354734929091576,"breakevenPct":2.8406576427750974},{"delta":0.4,"premium":1.7400750144258517,"strike":147.52308136180034,"iv":0.13618029428736297,"gamma":0.06290706866705136,"theta":-0.04026829197922678,"vega":0.1397833525678015,"rho":0.04077640921507798,"breakevenPct":2.5581670854927894},{"delta":0.45,"premium":2.050230813618004,"strike":146.80178880553953,"iv":0.13835859780727064,"gamma":0.06424867282169648,"theta":-0.04282166762839008,"vega":0.1449910848240046,"rho":0.04607932552099836,"breakevenPct":2.275676528210482},{"delta":0.5,"premium":2.3603866128101565,"strike":146.0804962492787,"iv":0.1405369013271783,"gamma":0.0655902769763416,"theta":-0.04537504327755338,"vega":0.15019881708020774,"rho":0.05138224182691874,"breakevenPct":1.993185970928174},{"delta":0.55,"premium":2.670542412002309,"strike":145.3592036930179,"iv":0.142715204847086,"gamma":0.06693188113098672,"theta":-0.047928418926716676,"vega":0.15540654933641085,"rho":0.05668515813283912,"breakevenPct":1.7106954136458665},{"delta":0.6,"premium":3.188238150738151,"strike":144.51243201243201,"iv":0.14541872571872572,"gamma":0.06479160839160839,"theta":-0.04842964257964258,"vega":0.1524514763014763,"rho":0.06200471886992954,"breakevenPct":1.4845885414114073},{"delta":0.65,"premium":3.911820124320125,"strike":143.54118104118103,"iv":0.14864327894327894,"gamma":0.05919720279720279,"theta":-0.04689506604506605,"vega":0.14139864024864024,"rho":0.06734079141324044,"breakevenPct":1.314416081833976},{"delta":0.7,"premium":4.635402097902097,"strike":142.56993006993008,"iv":0.15186783216783217,"gamma":0.0536027972027972,"theta":-0.045360489510489516,"vega":0.13034580419580422,"rho":0.07267686395655133,"breakevenPct":1.144243622256545},{"delta":0.75,"premium":5.3589840714840715,"strike":141.5986790986791,"iv":0.1550923853923854,"gamma":0.04800839160839161,"theta":-0.04382591297591298,"vega":0.11929296814296814,"rho":0.07801293649986224,"breakevenPct":0.9740711626791139},{"delta":0.8,"premium":6.082566045066045,"strike":140.62742812742812,"iv":0.1583169386169386,"gamma":0.042413986013986014,"theta":-0.042291336441336445,"vega":0.10824013209013209,"rho":0.08334900904317313,"breakevenPct":0.8038987031016827},{"delta":0.85,"premium":7.40201863354037,"strike":139.08385093167703,"iv":0.16690465838509314,"gamma":0.03484223602484473,"theta":-0.03968757763975156,"vega":0.09261645962732921,"rho":0.08833642703582,"breakevenPct":0.6499035077761486},{"delta":0.9,"premium":9.808850931677021,"strike":136.49585921325053,"iv":0.18527939958592132,"gamma":0.023662111801242225,"theta":-0.03513271221532091,"vega":0.06865165631469977,"rho":0.09268759971849803,"breakevenPct":0.5254295347859966}],"put":[{"delta":0.1,"premium":0.5822719368542144,"strike":131.61359684271073,"iv":0.29858353370450214,"gamma":0.014834035083794887,"theta":-0.0350490350812699,"vega":0.070737829392399,"rho":-0.012608107627695998,"breakevenPct":9.968857423487353},{"delta":0.15,"premium":0.7352621428192964,"strike":136.55022077853266,"iv":0.23368200763663682,"gamma":0.025325469377737195,"theta":-0.03518590565622793,"vega":0.09300955358426942,"rho":-0.018927627310823647,"breakevenPct":6.6820402393064695},{"delta":0.2,"premium":0.9008274632213065,"strike":139.56049933129648,"iv":0.19669945297988567,"gamma":0.035599928908507536,"theta":-0.035896284664755036,"vega":0.11246020490689645,"rho":-0.025183863778473575,"breakevenPct":4.727448214872082},{"delta":0.25,"premium":1.1408988764044943,"strike":140.95955056179776,"iv":0.18462152808988763,"gamma":0.04193613483146067,"theta":-0.036249483146067414,"vega":0.12355213483146067,"rho":-0.031302303327308253,"breakevenPct":3.931117434799193},{"delta":0.3,"premium":1.393707865168539,"strike":142.08314606741573,"iv":0.17680130337078653,"gamma":0.04759905617977528,"theta":-0.036541617977528085,"vega":0.13321505617977528,"rho":-0.03739718508908553,"breakevenPct":3.3328032140667947},{"delta":0.35,"premium":1.6465168539325838,"strike":143.2067415730337,"iv":0.1689810786516854,"gamma":0.05326197752808988,"theta":-0.03683375280898876,"vega":0.14287797752808987,"rho":-0.04349206685086281,"breakevenPct":2.7344889933343968},{"delta":0.4,"premium":1.899325842696629,"strike":144.3303370786517,"iv":0.16116085393258428,"gamma":0.058924898876404494,"theta":-0.03712588764044944,"vega":0.15254089887640448,"rho":-0.04958694861264008,"breakevenPct":2.136174772601998},{"delta":0.45,"premium":2.2337535908075328,"strike":145.32237472071498,"iv":0.15581011809766995,"gamma":0.06182288541334185,"theta":-0.03629419087136929,"vega":0.15647535908075327,"rho":-0.05560514875513087,"breakevenPct":1.6843334273001005},{"delta":0.5,"premium":2.688589211618257,"strike":146.12033195020746,"iv":0.154102489626556,"gamma":0.060641908713692946,"theta":-0.0338045643153527,"vega":0.15195892116182572,"rho":-0.061510224528575234,"breakevenPct":1.4485758289204278},{"delta":0.55,"premium":3.143424832428982,"strike":146.91828917969997,"iv":0.15239486115544207,"gamma":0.059460932014044045,"theta":-0.031314937759336095,"vega":0.1474424832428982,"rho":-0.06741530030201962,"breakevenPct":1.2128182305407549},{"delta":0.6,"premium":3.5982604532397064,"strike":147.71624640919248,"iv":0.15068723268432813,"gamma":0.05827995531439515,"theta":-0.028825311203319503,"vega":0.14292604532397063,"rho":-0.07332037607546397,"breakevenPct":0.9770606321610826},{"delta":0.65,"premium":4.053096074050432,"strike":148.51420363868496,"iv":0.14897960421321418,"gamma":0.05709897861474625,"theta":-0.026335684647302904,"vega":0.1384096074050431,"rho":-0.07922545184890835,"breakevenPct":0.7413030337814097},{"delta":0.7,"premium":4.507931694861155,"strike":149.31216086817747,"iv":0.14727197574210024,"gamma":0.05591800191509735,"theta":-0.023846058091286308,"vega":0.13389316948611554,"rho":-0.08513052762235271,"breakevenPct":0.5055454354017372}]}},"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"}}