{"symbol":"IEO","url":"https://intraalpha.com/companies/IEO","capturedAt":"2026-10-22T23:00:56.071Z","state":"ready","quote":{"symbol":"IEO","last_price":148.28,"prev_close":149.84,"regular_close":148.28,"change":-1.56,"change_pct":-1.0411,"regular_change":-1.56,"regular_change_pct":-1.0411,"extended_change":0,"extended_change_pct":0,"bid":146.48,"ask":150.75,"bid_size":2000,"ask_size":2000,"volume":158951,"vwap":147.93926,"open":151.43,"high":151.43,"low":145.54,"close":148.28,"trade_count":2080,"last_trade_at":"2026-10-22T22:30:03.734695438Z","last_quote_at":"2026-10-22T20:01:17.144359902Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:53.92259495-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":731900000,"net_expense_ratio":0.0037,"portfolio_turnover":0.24,"dividend_yield":0.0157,"inception_date":"2006-05-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:55.297610+00:00"},"optionObservedAt":"2026-10-22T19:55:02.247Z","bars":[{"c":148.585,"h":149.77,"l":148.44,"n":58,"o":149.77,"t":"2026-10-15T13:30:00Z","v":2880,"vw":148.879076},{"c":148.97,"h":149.14,"l":148.66,"n":23,"o":148.68,"t":"2026-10-15T13:35:00Z","v":1577,"vw":148.834697},{"c":148.44,"h":148.7,"l":148.345,"n":25,"o":148.7,"t":"2026-10-15T13:45:00Z","v":1534,"vw":148.484664},{"c":147.48,"h":148.08,"l":147.46,"n":68,"o":148.08,"t":"2026-10-15T13:50:00Z","v":4760,"vw":147.750945},{"c":148.24,"h":148.24,"l":147.54,"n":17,"o":147.54,"t":"2026-10-15T13:55:00Z","v":1349,"vw":147.815},{"c":148.14,"h":148.15,"l":147.98,"n":19,"o":147.99,"t":"2026-10-15T14:00:00Z","v":1381,"vw":148.07902},{"c":148.02,"h":148.05,"l":147.49,"n":16,"o":147.52,"t":"2026-10-15T14:05:00Z","v":1658,"vw":147.903226},{"c":147.74,"h":148.13,"l":147.74,"n":21,"o":147.98,"t":"2026-10-15T14:10:00Z","v":1485,"vw":148.035},{"c":147.85,"h":147.885,"l":147.82,"n":19,"o":147.82,"t":"2026-10-15T14:15:00Z","v":989,"vw":147.837042},{"c":147.8358,"h":147.995,"l":147.76,"n":16,"o":147.85,"t":"2026-10-15T14:20:00Z","v":1420,"vw":147.836157},{"c":147.55,"h":147.81,"l":147.55,"n":13,"o":147.62,"t":"2026-10-15T14:25:00Z","v":1977,"vw":147.707526},{"c":147.71,"h":147.78,"l":147.71,"n":7,"o":147.76,"t":"2026-10-15T14:30:00Z","v":16839,"vw":147.760397},{"c":147.760445,"h":147.86,"l":147.760445,"n":9,"o":147.86,"t":"2026-10-15T14:35:00Z","v":1233,"vw":147.845084},{"c":147.6,"h":147.6,"l":147.57,"n":5,"o":147.57,"t":"2026-10-15T14:40:00Z","v":500,"vw":147.578571},{"c":147.9,"h":147.9,"l":147.68,"n":23,"o":147.89,"t":"2026-10-15T14:45:00Z","v":2980,"vw":147.815094},{"c":147.825,"h":147.825,"l":147.64,"n":8,"o":147.74,"t":"2026-10-15T14:50:00Z","v":1283,"vw":147.715686},{"c":147.9638,"h":148.04,"l":147.91,"n":5,"o":147.91,"t":"2026-10-15T14:55:00Z","v":352,"vw":147.970629},{"c":147.83,"h":147.83,"l":147.83,"n":8,"o":147.83,"t":"2026-10-15T15:00:00Z","v":278,"vw":147.83},{"c":147.53,"h":147.67,"l":147.45,"n":47,"o":147.655,"t":"2026-10-15T15:05:00Z","v":4011,"vw":147.530042},{"c":148.09,"h":148.21,"l":148.09,"n":10,"o":148.21,"t":"2026-10-15T15:20:00Z","v":599,"vw":148.145},{"c":148.1,"h":148.1,"l":148.09,"n":6,"o":148.09,"t":"2026-10-15T15:25:00Z","v":794,"vw":148.094286},{"c":148.22,"h":148.22,"l":148.22,"n":2,"o":148.22,"t":"2026-10-15T15:30:00Z","v":115,"vw":148.22},{"c":148.02,"h":148.04,"l":148,"n":9,"o":148.04,"t":"2026-10-15T15:35:00Z","v":785,"vw":148.016012},{"c":148.12,"h":148.14,"l":148.045,"n":3,"o":148.045,"t":"2026-10-15T15:45:00Z","v":300,"vw":148.101667},{"c":148.2325,"h":148.2325,"l":148.08,"n":6,"o":148.08,"t":"2026-10-15T15:50:00Z","v":458,"vw":148.148125},{"c":148.185,"h":148.185,"l":148.185,"n":1,"o":148.185,"t":"2026-10-15T15:55:00Z","v":345,"vw":148.185},{"c":148.46,"h":148.46,"l":148.16,"n":4,"o":148.16,"t":"2026-10-15T16:05:00Z","v":1243,"vw":148.208106},{"c":148.67,"h":148.67,"l":148.4,"n":15,"o":148.4,"t":"2026-10-15T16:10:00Z","v":1044,"vw":148.544667},{"c":148.425,"h":148.425,"l":148.425,"n":1,"o":148.425,"t":"2026-10-15T16:15:00Z","v":100,"vw":148.425},{"c":148.11,"h":148.14,"l":148.11,"n":14,"o":148.14,"t":"2026-10-15T16:20:00Z","v":538,"vw":148.122},{"c":148.36,"h":148.37,"l":148.36,"n":8,"o":148.37,"t":"2026-10-15T16:25:00Z","v":800,"vw":148.365625},{"c":148.415,"h":148.415,"l":148.415,"n":2,"o":148.415,"t":"2026-10-15T16:35:00Z","v":124,"vw":148.415},{"c":148.27,"h":148.27,"l":148.27,"n":3,"o":148.27,"t":"2026-10-15T16:40:00Z","v":402,"vw":148.27},{"c":147.91,"h":147.91,"l":147.84,"n":12,"o":147.88,"t":"2026-10-15T16:45:00Z","v":524,"vw":147.876667},{"c":147.685,"h":147.78,"l":147.685,"n":14,"o":147.78,"t":"2026-10-15T16:50:00Z","v":900,"vw":147.723809},{"c":147.7,"h":147.7,"l":147.6775,"n":2,"o":147.6775,"t":"2026-10-15T16:55:00Z","v":200,"vw":147.68875},{"c":147.79,"h":147.87,"l":147.71,"n":9,"o":147.71,"t":"2026-10-15T17:00:00Z","v":915,"vw":147.766455},{"c":147.8,"h":147.8,"l":147.8,"n":2,"o":147.8,"t":"2026-10-15T17:05:00Z","v":154,"vw":147.8},{"c":148.11,"h":148.11,"l":148.04,"n":3,"o":148.04,"t":"2026-10-15T17:10:00Z","v":300,"vw":148.068333},{"c":148.07,"h":148.105,"l":148.07,"n":4,"o":148.105,"t":"2026-10-15T17:25:00Z","v":406,"vw":148.083954},{"c":147.96,"h":148.01,"l":147.955,"n":23,"o":148,"t":"2026-10-15T17:30:00Z","v":2203,"vw":147.976877},{"c":147.84,"h":147.84,"l":147.785,"n":6,"o":147.785,"t":"2026-10-15T17:35:00Z","v":515,"vw":147.808482},{"c":147.875,"h":147.88,"l":147.875,"n":3,"o":147.88,"t":"2026-10-15T17:40:00Z","v":368,"vw":147.878333},{"c":147.955,"h":147.955,"l":147.955,"n":2,"o":147.955,"t":"2026-10-15T17:45:00Z","v":201,"vw":147.955},{"c":148.265,"h":148.34,"l":148.265,"n":6,"o":148.34,"t":"2026-10-15T17:55:00Z","v":312,"vw":148.298333},{"c":148.3,"h":148.39,"l":148.3,"n":11,"o":148.3,"t":"2026-10-15T18:05:00Z","v":694,"vw":148.342688},{"c":148.27,"h":148.32,"l":148.27,"n":19,"o":148.285,"t":"2026-10-15T18:10:00Z","v":1674,"vw":148.310102},{"c":148.12,"h":148.12,"l":148.085,"n":4,"o":148.085,"t":"2026-10-15T18:15:00Z","v":468,"vw":148.1025},{"c":147.92,"h":147.95,"l":147.92,"n":3,"o":147.95,"t":"2026-10-15T18:20:00Z","v":206,"vw":147.935},{"c":147.67,"h":147.95,"l":147.67,"n":11,"o":147.95,"t":"2026-10-15T18:25:00Z","v":1292,"vw":147.798696},{"c":147.53,"h":147.6,"l":147.51,"n":12,"o":147.51,"t":"2026-10-15T18:30:00Z","v":859,"vw":147.545714},{"c":147.52,"h":147.52,"l":147.49,"n":4,"o":147.49,"t":"2026-10-15T18:35:00Z","v":425,"vw":147.5095},{"c":147.46,"h":147.53,"l":147.42,"n":11,"o":147.43,"t":"2026-10-15T18:40:00Z","v":569,"vw":147.462},{"c":147.24,"h":147.24,"l":147.24,"n":2,"o":147.24,"t":"2026-10-15T18:45:00Z","v":449,"vw":147.24},{"c":147.18,"h":147.385,"l":147.18,"n":12,"o":147.38,"t":"2026-10-15T18:50:00Z","v":838,"vw":147.303448},{"c":147.1,"h":147.1,"l":147.1,"n":1,"o":147.1,"t":"2026-10-15T18:55:00Z","v":100,"vw":147.1},{"c":147.2525,"h":147.2525,"l":147.1,"n":20,"o":147.13,"t":"2026-10-15T19:00:00Z","v":1987,"vw":147.158252},{"c":147.17,"h":147.27,"l":147.14,"n":18,"o":147.18,"t":"2026-10-15T19:05:00Z","v":1754,"vw":147.191406},{"c":147.19,"h":147.32,"l":147.16,"n":27,"o":147.275,"t":"2026-10-15T19:10:00Z","v":2577,"vw":147.251888},{"c":147.28,"h":147.28,"l":147.15,"n":33,"o":147.17,"t":"2026-10-15T19:15:00Z","v":4111,"vw":147.231223},{"c":147.14,"h":147.28,"l":147.14,"n":19,"o":147.28,"t":"2026-10-15T19:20:00Z","v":1805,"vw":147.197806},{"c":147.095,"h":147.29,"l":147.095,"n":27,"o":147.15,"t":"2026-10-15T19:25:00Z","v":2456,"vw":147.185125},{"c":147.075,"h":147.1,"l":147.0284,"n":12,"o":147.1,"t":"2026-10-15T19:30:00Z","v":855,"vw":147.074717},{"c":147.08,"h":147.13,"l":146.96,"n":33,"o":147.079,"t":"2026-10-15T19:35:00Z","v":3912,"vw":147.063047},{"c":147.065,"h":147.07,"l":147.0375,"n":19,"o":147.06,"t":"2026-10-15T19:40:00Z","v":921,"vw":147.0595},{"c":147.305,"h":147.32,"l":147.03,"n":27,"o":147.03,"t":"2026-10-15T19:45:00Z","v":1443,"vw":147.178163},{"c":147.56,"h":147.62,"l":147.52,"n":25,"o":147.52,"t":"2026-10-15T19:50:00Z","v":2353,"vw":147.56239},{"c":147.775,"h":147.8,"l":147.65,"n":26,"o":147.65,"t":"2026-10-15T19:55:00Z","v":1994,"vw":147.764615},{"c":147.75,"h":147.75,"l":147.75,"n":7,"o":147.75,"t":"2026-10-15T20:00:00Z","v":241,"vw":147.75},{"c":149.88,"h":149.9,"l":149.3646,"n":27,"o":149.61,"t":"2026-10-16T13:30:00Z","v":2680,"vw":149.717884},{"c":149.755,"h":149.83,"l":149.52,"n":29,"o":149.545,"t":"2026-10-16T13:35:00Z","v":3087,"vw":149.665255},{"c":149.72,"h":149.72,"l":149.72,"n":1,"o":149.72,"t":"2026-10-16T13:40:00Z","v":100,"vw":149.72},{"c":149.39,"h":149.39,"l":149.14,"n":18,"o":149.26,"t":"2026-10-16T13:45:00Z","v":1617,"vw":149.297206},{"c":149.34,"h":149.34,"l":149.34,"n":7,"o":149.34,"t":"2026-10-16T13:50:00Z","v":519,"vw":149.34},{"c":148.81,"h":148.84,"l":148.81,"n":5,"o":148.84,"t":"2026-10-16T13:55:00Z","v":396,"vw":148.822857},{"c":148.76,"h":148.905,"l":148.4018,"n":15,"o":148.4018,"t":"2026-10-16T14:00:00Z","v":1526,"vw":148.613364},{"c":149.17,"h":149.3,"l":148.91,"n":69,"o":148.91,"t":"2026-10-16T14:05:00Z","v":7667,"vw":149.097353},{"c":148.94,"h":149.24,"l":148.84,"n":22,"o":149.24,"t":"2026-10-16T14:10:00Z","v":2282,"vw":148.995388},{"c":149.16,"h":149.16,"l":149.06,"n":8,"o":149.09,"t":"2026-10-16T14:15:00Z","v":755,"vw":149.123133},{"c":148.94,"h":149.09,"l":148.91,"n":9,"o":149.09,"t":"2026-10-16T14:20:00Z","v":438,"vw":149.005},{"c":148.89,"h":148.89,"l":148.48,"n":20,"o":148.63,"t":"2026-10-16T14:25:00Z","v":1525,"vw":148.626207},{"c":149.07,"h":149.07,"l":149.07,"n":3,"o":149.07,"t":"2026-10-16T14:30:00Z","v":102,"vw":149.07},{"c":149.36,"h":149.57,"l":149.36,"n":27,"o":149.49,"t":"2026-10-16T14:40:00Z","v":2749,"vw":149.530585},{"c":149.48,"h":149.59,"l":149.48,"n":10,"o":149.52,"t":"2026-10-16T14:45:00Z","v":1041,"vw":149.533396},{"c":149.44,"h":149.65,"l":149.3,"n":40,"o":149.65,"t":"2026-10-16T14:50:00Z","v":5196,"vw":149.425442},{"c":149.32,"h":149.47,"l":149.29,"n":11,"o":149.47,"t":"2026-10-16T14:55:00Z","v":1556,"vw":149.368241},{"c":149.54,"h":149.56,"l":149.43,"n":19,"o":149.43,"t":"2026-10-16T15:00:00Z","v":1573,"vw":149.532669},{"c":149.08,"h":149.25,"l":149.03,"n":25,"o":149.1,"t":"2026-10-16T15:10:00Z","v":5899,"vw":149.127722},{"c":149.33,"h":149.33,"l":149.17,"n":17,"o":149.17,"t":"2026-10-16T15:15:00Z","v":3656,"vw":149.277407},{"c":149.29,"h":149.29,"l":149.25,"n":18,"o":149.26,"t":"2026-10-16T15:20:00Z","v":1756,"vw":149.259412},{"c":149.34,"h":149.51,"l":149.33,"n":23,"o":149.39,"t":"2026-10-16T15:25:00Z","v":3001,"vw":149.361544},{"c":149.39,"h":149.39,"l":149.28,"n":14,"o":149.28,"t":"2026-10-16T15:30:00Z","v":1342,"vw":149.355151},{"c":149.43,"h":149.43,"l":149.33,"n":15,"o":149.335,"t":"2026-10-16T15:35:00Z","v":2294,"vw":149.379519},{"c":149.37,"h":149.37,"l":149.37,"n":3,"o":149.37,"t":"2026-10-16T15:40:00Z","v":315,"vw":149.37},{"c":149.46,"h":149.47,"l":149.37,"n":25,"o":149.38,"t":"2026-10-16T15:45:00Z","v":3550,"vw":149.413625},{"c":149.8,"h":149.905,"l":149.8,"n":26,"o":149.8,"t":"2026-10-16T15:50:00Z","v":2675,"vw":149.854246},{"c":149.8,"h":149.87,"l":149.8,"n":4,"o":149.87,"t":"2026-10-16T15:55:00Z","v":299,"vw":149.842},{"c":149.83,"h":149.83,"l":149.67,"n":24,"o":149.67,"t":"2026-10-16T16:10:00Z","v":2421,"vw":149.702517},{"c":150,"h":150,"l":149.78,"n":5,"o":149.78,"t":"2026-10-16T16:15:00Z","v":400,"vw":149.926667},{"c":150.08,"h":150.18,"l":150.08,"n":6,"o":150.18,"t":"2026-10-16T16:20:00Z","v":552,"vw":150.147273},{"c":150.38,"h":150.49,"l":150.25,"n":16,"o":150.41,"t":"2026-10-16T16:40:00Z","v":2109,"vw":150.360663},{"c":150.7,"h":150.7,"l":150.7,"n":11,"o":150.7,"t":"2026-10-16T16:50:00Z","v":873,"vw":150.7},{"c":150.9116,"h":150.9116,"l":150.76,"n":9,"o":150.76,"t":"2026-10-16T16:55:00Z","v":1317,"vw":150.791326},{"c":150.89,"h":150.89,"l":150.89,"n":6,"o":150.89,"t":"2026-10-16T17:00:00Z","v":162,"vw":150.89},{"c":150.65,"h":150.73,"l":150.64,"n":21,"o":150.73,"t":"2026-10-16T17:05:00Z","v":2375,"vw":150.715297},{"c":150.74,"h":150.74,"l":150.68,"n":5,"o":150.68,"t":"2026-10-16T17:10:00Z","v":480,"vw":150.695},{"c":150.825,"h":150.89,"l":150.8109,"n":19,"o":150.85,"t":"2026-10-16T17:15:00Z","v":4246,"vw":150.839095},{"c":150.86,"h":150.86,"l":150.59,"n":16,"o":150.71,"t":"2026-10-16T17:20:00Z","v":881,"vw":150.652857},{"c":151.16,"h":151.16,"l":150.99,"n":40,"o":151,"t":"2026-10-16T17:25:00Z","v":2408,"vw":151.028574},{"c":151.185,"h":151.185,"l":151.13,"n":10,"o":151.16,"t":"2026-10-16T17:30:00Z","v":762,"vw":151.148735},{"c":151.24,"h":151.25,"l":151.205,"n":18,"o":151.21,"t":"2026-10-16T17:35:00Z","v":1237,"vw":151.22875},{"c":150.87,"h":150.92,"l":150.82,"n":7,"o":150.92,"t":"2026-10-16T17:40:00Z","v":36306,"vw":150.869386},{"c":150.945,"h":151.15,"l":150.945,"n":28,"o":151.05,"t":"2026-10-16T17:45:00Z","v":2352,"vw":151.059474},{"c":150.96,"h":150.96,"l":150.94,"n":14,"o":150.94,"t":"2026-10-16T17:50:00Z","v":291,"vw":150.95},{"c":150.92,"h":150.96,"l":150.92,"n":11,"o":150.93,"t":"2026-10-16T17:55:00Z","v":1446,"vw":150.949228},{"c":150.85,"h":150.85,"l":150.85,"n":2,"o":150.85,"t":"2026-10-16T18:00:00Z","v":101,"vw":150.85},{"c":150.99,"h":151.04,"l":150.96,"n":13,"o":150.98,"t":"2026-10-16T18:05:00Z","v":1213,"vw":151.016087},{"c":151.14,"h":151.14,"l":151.07,"n":10,"o":151.07,"t":"2026-10-16T18:10:00Z","v":519,"vw":151.088072},{"c":151.09,"h":151.2,"l":151.09,"n":12,"o":151.17,"t":"2026-10-16T18:15:00Z","v":859,"vw":151.179697},{"c":150.945,"h":150.98,"l":150.945,"n":7,"o":150.97,"t":"2026-10-16T18:20:00Z","v":1138,"vw":150.973982},{"c":150.84,"h":150.84,"l":150.84,"n":5,"o":150.84,"t":"2026-10-16T18:25:00Z","v":111,"vw":150.84},{"c":151.07,"h":151.07,"l":151.07,"n":10,"o":151.07,"t":"2026-10-16T18:35:00Z","v":178,"vw":151.07},{"c":151.2,"h":151.2,"l":151.2,"n":12,"o":151.2,"t":"2026-10-16T18:40:00Z","v":1800,"vw":151.2},{"c":151.3,"h":151.3,"l":151.21,"n":11,"o":151.21,"t":"2026-10-16T18:45:00Z","v":982,"vw":151.241081},{"c":151.13,"h":151.13,"l":151.04,"n":6,"o":151.04,"t":"2026-10-16T18:50:00Z","v":350,"vw":151.09},{"c":151.03,"h":151.03,"l":151.03,"n":4,"o":151.03,"t":"2026-10-16T18:55:00Z","v":111,"vw":151.03},{"c":151.02,"h":151.08,"l":151.02,"n":16,"o":151.08,"t":"2026-10-16T19:00:00Z","v":487,"vw":151.047213},{"c":150.93,"h":150.94,"l":150.835,"n":21,"o":150.835,"t":"2026-10-16T19:05:00Z","v":1254,"vw":150.922791},{"c":150.86,"h":150.895,"l":150.86,"n":7,"o":150.8862,"t":"2026-10-16T19:10:00Z","v":638,"vw":150.88145},{"c":150.92,"h":150.92,"l":150.92,"n":5,"o":150.92,"t":"2026-10-16T19:25:00Z","v":244,"vw":150.92},{"c":151.02,"h":151.06,"l":151.01,"n":20,"o":151.06,"t":"2026-10-16T19:35:00Z","v":1265,"vw":151.034696},{"c":151.04,"h":151.05,"l":150.93,"n":11,"o":150.93,"t":"2026-10-16T19:40:00Z","v":579,"vw":151.011207},{"c":151.07,"h":151.09,"l":151.03,"n":19,"o":151.03,"t":"2026-10-16T19:45:00Z","v":1234,"vw":151.038889},{"c":151.34,"h":151.34,"l":151.04,"n":51,"o":151.08,"t":"2026-10-16T19:50:00Z","v":4151,"vw":151.131667},{"c":151.355,"h":151.38,"l":151.26,"n":86,"o":151.26,"t":"2026-10-16T19:55:00Z","v":8105,"vw":151.337485},{"c":151.38,"h":151.38,"l":151.38,"n":5,"o":151.38,"t":"2026-10-16T20:00:00Z","v":711,"vw":151.38},{"c":151.38,"h":151.38,"l":151.38,"n":1,"o":151.38,"t":"2026-10-16T20:05:00Z","v":200,"vw":151.38},{"c":151.38,"h":151.38,"l":151.38,"n":6,"o":151.38,"t":"2026-10-16T20:10:00Z","v":205,"vw":151.38},{"c":151.38,"h":151.38,"l":151.38,"n":1,"o":151.38,"t":"2026-10-16T20:15:00Z","v":200,"vw":151.38},{"c":152,"h":152,"l":152,"n":2,"o":152,"t":"2026-10-16T20:40:00Z","v":125,"vw":152},{"c":150.96,"h":150.96,"l":150.96,"n":1,"o":150.96,"t":"2026-10-19T13:25:00Z","v":100,"vw":150.96},{"c":151.54,"h":152,"l":150.57,"n":105,"o":150.57,"t":"2026-10-19T13:30:00Z","v":9304,"vw":151.371302},{"c":152.1499,"h":152.1499,"l":152.0225,"n":9,"o":152.0225,"t":"2026-10-19T13:40:00Z","v":409,"vw":152.090202},{"c":152.6341,"h":152.735,"l":152.5,"n":11,"o":152.67,"t":"2026-10-19T13:45:00Z","v":511,"vw":152.634775},{"c":152.725,"h":152.725,"l":152.725,"n":6,"o":152.725,"t":"2026-10-19T13:50:00Z","v":281,"vw":152.725},{"c":152.7,"h":152.95,"l":152.655,"n":178,"o":152.95,"t":"2026-10-19T13:55:00Z","v":37412,"vw":152.877135},{"c":152.4799,"h":152.72,"l":152.4799,"n":20,"o":152.7,"t":"2026-10-19T14:00:00Z","v":2116,"vw":152.612596},{"c":152.27,"h":152.42,"l":152.27,"n":15,"o":152.42,"t":"2026-10-19T14:05:00Z","v":1329,"vw":152.404681},{"c":151.94,"h":151.95,"l":151.9,"n":11,"o":151.9,"t":"2026-10-19T14:10:00Z","v":1502,"vw":151.924104},{"c":151.62,"h":151.905,"l":151.62,"n":16,"o":151.905,"t":"2026-10-19T14:15:00Z","v":1476,"vw":151.684882},{"c":151.27,"h":151.485,"l":151.27,"n":43,"o":151.485,"t":"2026-10-19T14:20:00Z","v":3218,"vw":151.35817},{"c":151.12,"h":151.37,"l":151.04,"n":64,"o":151.31,"t":"2026-10-19T14:25:00Z","v":5352,"vw":151.238893},{"c":151.24,"h":151.515,"l":151.16,"n":85,"o":151.26,"t":"2026-10-19T14:30:00Z","v":12488,"vw":151.264957},{"c":151.02,"h":151.245,"l":151.02,"n":28,"o":151.215,"t":"2026-10-19T14:35:00Z","v":5357,"vw":151.144048},{"c":150.94,"h":150.97,"l":150.93,"n":20,"o":150.955,"t":"2026-10-19T14:40:00Z","v":1777,"vw":150.956142},{"c":150.5463,"h":150.67,"l":150.5463,"n":6,"o":150.5925,"t":"2026-10-19T14:45:00Z","v":676,"vw":150.582},{"c":150.7722,"h":150.81,"l":150.71,"n":10,"o":150.71,"t":"2026-10-19T14:50:00Z","v":947,"vw":150.768547},{"c":150.86,"h":150.86,"l":150.86,"n":4,"o":150.86,"t":"2026-10-19T14:55:00Z","v":294,"vw":150.86},{"c":150.58,"h":150.75,"l":150.495,"n":16,"o":150.75,"t":"2026-10-19T15:00:00Z","v":1590,"vw":150.60234},{"c":150.54,"h":150.54,"l":150.465,"n":4,"o":150.465,"t":"2026-10-19T15:05:00Z","v":511,"vw":150.525},{"c":150.37,"h":150.41,"l":150.245,"n":17,"o":150.245,"t":"2026-10-19T15:10:00Z","v":4026,"vw":150.316912},{"c":150.54,"h":150.54,"l":150.33,"n":9,"o":150.33,"t":"2026-10-19T15:15:00Z","v":593,"vw":150.415},{"c":150.39,"h":150.57,"l":150.39,"n":74,"o":150.54,"t":"2026-10-19T15:20:00Z","v":42768,"vw":150.532584},{"c":150.61,"h":150.61,"l":150.45,"n":8,"o":150.45,"t":"2026-10-19T15:25:00Z","v":669,"vw":150.52172},{"c":150.775,"h":150.775,"l":150.6,"n":25,"o":150.64,"t":"2026-10-19T15:30:00Z","v":2667,"vw":150.660666},{"c":150.87,"h":150.92,"l":150.83,"n":18,"o":150.89,"t":"2026-10-19T15:35:00Z","v":1374,"vw":150.88394},{"c":150.69,"h":150.69,"l":150.65,"n":6,"o":150.65,"t":"2026-10-19T15:40:00Z","v":1133,"vw":150.676037},{"c":150.58,"h":150.7,"l":150.58,"n":17,"o":150.7,"t":"2026-10-19T15:45:00Z","v":1867,"vw":150.66625},{"c":150.755,"h":150.815,"l":150.73,"n":13,"o":150.73,"t":"2026-10-19T15:50:00Z","v":1600,"vw":150.757925},{"c":150.68,"h":150.7,"l":150.54,"n":100,"o":150.7,"t":"2026-10-19T15:55:00Z","v":10942,"vw":150.610492},{"c":150.68,"h":150.86,"l":150.66,"n":17,"o":150.86,"t":"2026-10-19T16:00:00Z","v":1676,"vw":150.746161},{"c":150.48,"h":150.49,"l":150.4498,"n":7,"o":150.4498,"t":"2026-10-19T16:05:00Z","v":1337,"vw":150.474384},{"c":150.6,"h":150.695,"l":150.6,"n":9,"o":150.695,"t":"2026-10-19T16:10:00Z","v":416,"vw":150.651667},{"c":150.7,"h":150.7,"l":150.69,"n":9,"o":150.69,"t":"2026-10-19T16:15:00Z","v":720,"vw":150.694801},{"c":150.43,"h":150.49,"l":150.43,"n":13,"o":150.45,"t":"2026-10-19T16:20:00Z","v":1868,"vw":150.462222},{"c":150.53,"h":150.53,"l":150.43,"n":15,"o":150.43,"t":"2026-10-19T16:25:00Z","v":1393,"vw":150.487207},{"c":150.5,"h":150.71,"l":150.5,"n":16,"o":150.69,"t":"2026-10-19T16:30:00Z","v":923,"vw":150.637143},{"c":150.52,"h":150.57,"l":150.52,"n":17,"o":150.53,"t":"2026-10-19T16:35:00Z","v":1549,"vw":150.554545},{"c":150.57,"h":150.57,"l":150.495,"n":6,"o":150.495,"t":"2026-10-19T16:45:00Z","v":339,"vw":150.535},{"c":150.48,"h":150.54,"l":150.48,"n":5,"o":150.54,"t":"2026-10-19T16:50:00Z","v":615,"vw":150.53},{"c":150.3496,"h":150.3496,"l":150.3496,"n":2,"o":150.3496,"t":"2026-10-19T16:55:00Z","v":601,"vw":150.3496},{"c":150.78,"h":150.78,"l":150.605,"n":13,"o":150.63,"t":"2026-10-19T17:05:00Z","v":1403,"vw":150.661014},{"c":150.89,"h":150.89,"l":150.84,"n":6,"o":150.84,"t":"2026-10-19T17:10:00Z","v":993,"vw":150.855369},{"c":150.675,"h":150.82,"l":150.66,"n":11,"o":150.82,"t":"2026-10-19T17:15:00Z","v":655,"vw":150.729167},{"c":150.6586,"h":150.6586,"l":150.6586,"n":1,"o":150.6586,"t":"2026-10-19T17:20:00Z","v":100,"vw":150.6586},{"c":150.7,"h":150.76,"l":150.57,"n":27,"o":150.76,"t":"2026-10-19T17:25:00Z","v":5106,"vw":150.666078},{"c":150.66,"h":150.76,"l":150.635,"n":24,"o":150.72,"t":"2026-10-19T17:30:00Z","v":2435,"vw":150.721081},{"c":150.63,"h":150.695,"l":150.56,"n":12,"o":150.695,"t":"2026-10-19T17:35:00Z","v":3617,"vw":150.672959},{"c":150.62,"h":150.62,"l":150.47,"n":13,"o":150.545,"t":"2026-10-19T17:40:00Z","v":2088,"vw":150.545585},{"c":150.87,"h":150.87,"l":150.67,"n":10,"o":150.68,"t":"2026-10-19T17:45:00Z","v":535,"vw":150.713809},{"c":150.77,"h":150.77,"l":150.77,"n":2,"o":150.77,"t":"2026-10-19T17:50:00Z","v":101,"vw":150.77},{"c":150.68,"h":150.68,"l":150.68,"n":2,"o":150.68,"t":"2026-10-19T17:55:00Z","v":200,"vw":150.68},{"c":150.71,"h":150.79,"l":150.67,"n":18,"o":150.755,"t":"2026-10-19T18:00:00Z","v":2550,"vw":150.766184},{"c":150.705,"h":150.74,"l":150.705,"n":6,"o":150.73,"t":"2026-10-19T18:10:00Z","v":611,"vw":150.7325},{"c":150.75,"h":150.75,"l":150.75,"n":2,"o":150.75,"t":"2026-10-19T18:15:00Z","v":133,"vw":150.75},{"c":150.42,"h":150.56,"l":150.31,"n":25,"o":150.56,"t":"2026-10-19T18:20:00Z","v":1626,"vw":150.370833},{"c":150.23,"h":150.39,"l":150.23,"n":19,"o":150.36,"t":"2026-10-19T18:25:00Z","v":925,"vw":150.295},{"c":150.1,"h":150.18,"l":150.0475,"n":17,"o":150.09,"t":"2026-10-19T18:30:00Z","v":1273,"vw":150.121818},{"c":149.99,"h":150.06,"l":149.83,"n":101,"o":150.06,"t":"2026-10-19T18:35:00Z","v":12496,"vw":149.903788},{"c":150.25,"h":150.25,"l":149.96,"n":10,"o":150.02,"t":"2026-10-19T18:40:00Z","v":434,"vw":150.105},{"c":150.3,"h":150.35,"l":150.135,"n":25,"o":150.135,"t":"2026-10-19T18:45:00Z","v":2347,"vw":150.253864},{"c":150.3,"h":150.3,"l":150.165,"n":10,"o":150.23,"t":"2026-10-19T18:50:00Z","v":848,"vw":150.237},{"c":150.325,"h":150.34,"l":150.325,"n":10,"o":150.33,"t":"2026-10-19T18:55:00Z","v":901,"vw":150.335},{"c":150.49,"h":150.52,"l":150.41,"n":59,"o":150.495,"t":"2026-10-19T19:00:00Z","v":7408,"vw":150.484973},{"c":150.47,"h":150.47,"l":150.45,"n":15,"o":150.47,"t":"2026-10-19T19:05:00Z","v":909,"vw":150.463333},{"c":150.33,"h":150.33,"l":150.33,"n":2,"o":150.33,"t":"2026-10-19T19:10:00Z","v":195,"vw":150.33},{"c":150.105,"h":150.23,"l":150,"n":47,"o":150.23,"t":"2026-10-19T19:15:00Z","v":2946,"vw":150.060244},{"c":150,"h":150.05,"l":149.955,"n":34,"o":150.01,"t":"2026-10-19T19:20:00Z","v":2667,"vw":150.014287},{"c":150.16,"h":150.16,"l":149.93,"n":32,"o":149.93,"t":"2026-10-19T19:25:00Z","v":3150,"vw":150.10104},{"c":150.22,"h":150.22,"l":150.045,"n":46,"o":150.12,"t":"2026-10-19T19:30:00Z","v":2747,"vw":150.092614},{"c":150.49,"h":150.52,"l":150.455,"n":15,"o":150.48,"t":"2026-10-19T19:35:00Z","v":2294,"vw":150.479056},{"c":150.71,"h":150.71,"l":150.5785,"n":14,"o":150.622,"t":"2026-10-19T19:40:00Z","v":1086,"vw":150.649757},{"c":150.76,"h":150.81,"l":150.53,"n":59,"o":150.65,"t":"2026-10-19T19:45:00Z","v":4249,"vw":150.665276},{"c":150.43,"h":150.74,"l":150.43,"n":58,"o":150.67,"t":"2026-10-19T19:50:00Z","v":2734,"vw":150.640886},{"c":150.26,"h":150.4,"l":150.19,"n":116,"o":150.365,"t":"2026-10-19T19:55:00Z","v":8664,"vw":150.286085},{"c":150.28,"h":150.28,"l":150.28,"n":6,"o":150.28,"t":"2026-10-19T20:00:00Z","v":510,"vw":150.28},{"c":150.56,"h":150.56,"l":150.28,"n":23,"o":150.28,"t":"2026-10-20T08:40:00Z","v":3177,"vw":150.387333},{"c":150.49,"h":150.5,"l":150.29,"n":14,"o":150.29,"t":"2026-10-20T08:45:00Z","v":2553,"vw":150.417084},{"c":150.49,"h":150.49,"l":150.49,"n":1,"o":150.49,"t":"2026-10-20T08:50:00Z","v":100,"vw":150.49},{"c":150.29,"h":150.6,"l":150.29,"n":6,"o":150.29,"t":"2026-10-20T08:55:00Z","v":1000,"vw":150.375},{"c":150.65,"h":150.65,"l":150.65,"n":1,"o":150.65,"t":"2026-10-20T09:00:00Z","v":100,"vw":150.65},{"c":150.29,"h":150.7,"l":150.29,"n":4,"o":150.68,"t":"2026-10-20T09:05:00Z","v":1400,"vw":150.376429},{"c":150.29,"h":150.8,"l":150.29,"n":14,"o":150.75,"t":"2026-10-20T09:10:00Z","v":6317,"vw":150.513968},{"c":150.77,"h":150.78,"l":150.29,"n":24,"o":150.7,"t":"2026-10-20T09:15:00Z","v":3800,"vw":150.593429},{"c":150.71,"h":150.75,"l":150.29,"n":14,"o":150.72,"t":"2026-10-20T09:20:00Z","v":2150,"vw":150.5095},{"c":150.8,"h":150.81,"l":150.73,"n":8,"o":150.73,"t":"2026-10-20T09:25:00Z","v":650,"vw":150.788},{"c":150.9,"h":150.9,"l":150.9,"n":1,"o":150.9,"t":"2026-10-20T09:30:00Z","v":100,"vw":150.9},{"c":152,"h":152,"l":152,"n":2,"o":152,"t":"2026-10-20T11:20:00Z","v":120,"vw":152},{"c":150.7,"h":151.76,"l":150.7,"n":93,"o":151.76,"t":"2026-10-20T13:30:00Z","v":6492,"vw":151.349947},{"c":150.06,"h":151.14,"l":149.81,"n":118,"o":151.14,"t":"2026-10-20T13:35:00Z","v":11476,"vw":150.071387},{"c":150.21,"h":150.625,"l":149.63,"n":57,"o":150.25,"t":"2026-10-20T13:40:00Z","v":5166,"vw":150.178326},{"c":149.78,"h":150.06,"l":149.66,"n":49,"o":150.06,"t":"2026-10-20T13:45:00Z","v":4340,"vw":149.841559},{"c":150.27,"h":150.27,"l":149.51,"n":33,"o":149.85,"t":"2026-10-20T13:50:00Z","v":3661,"vw":149.840952},{"c":150.27,"h":150.42,"l":150.17,"n":16,"o":150.42,"t":"2026-10-20T13:55:00Z","v":1181,"vw":150.245},{"c":150.19,"h":150.37,"l":150.19,"n":43,"o":150.37,"t":"2026-10-20T14:00:00Z","v":4723,"vw":150.341852},{"c":150.05,"h":150.05,"l":149.58,"n":63,"o":149.995,"t":"2026-10-20T14:05:00Z","v":6784,"vw":149.893104},{"c":150.39,"h":150.39,"l":150.01,"n":16,"o":150.01,"t":"2026-10-20T14:10:00Z","v":1140,"vw":150.200687},{"c":149.8,"h":150.3,"l":149.74,"n":58,"o":150.3,"t":"2026-10-20T14:15:00Z","v":7092,"vw":149.943847},{"c":148.86,"h":149.59,"l":148.86,"n":32,"o":149.59,"t":"2026-10-20T14:20:00Z","v":3429,"vw":149.11713},{"c":148.35,"h":148.84,"l":148.3,"n":38,"o":148.84,"t":"2026-10-20T14:25:00Z","v":3414,"vw":148.597236},{"c":148.49,"h":148.49,"l":147.93,"n":49,"o":148.11,"t":"2026-10-20T14:30:00Z","v":5921,"vw":148.084159},{"c":148.01,"h":148.01,"l":148.01,"n":14,"o":148.01,"t":"2026-10-20T14:35:00Z","v":562,"vw":148.01},{"c":148.06,"h":148.06,"l":148.06,"n":5,"o":148.06,"t":"2026-10-20T14:40:00Z","v":427,"vw":148.06},{"c":147.86,"h":147.86,"l":147.76,"n":5,"o":147.76,"t":"2026-10-20T14:45:00Z","v":427,"vw":147.807393},{"c":148.48,"h":148.57,"l":148.42,"n":9,"o":148.53,"t":"2026-10-20T14:50:00Z","v":1026,"vw":148.498183},{"c":148.49,"h":148.49,"l":148.49,"n":1,"o":148.49,"t":"2026-10-20T14:55:00Z","v":400,"vw":148.49},{"c":148.86,"h":148.86,"l":148.64,"n":8,"o":148.64,"t":"2026-10-20T15:00:00Z","v":779,"vw":148.742667},{"c":148.99,"h":148.99,"l":148.9,"n":8,"o":148.9,"t":"2026-10-20T15:05:00Z","v":539,"vw":148.937059},{"c":149.09,"h":149.22,"l":148.9,"n":90,"o":148.935,"t":"2026-10-20T15:10:00Z","v":10648,"vw":149.001107},{"c":149.51,"h":149.51,"l":148.86,"n":55,"o":148.94,"t":"2026-10-20T15:15:00Z","v":6632,"vw":149.169011},{"c":149.24,"h":149.49,"l":149.22,"n":20,"o":149.49,"t":"2026-10-20T15:20:00Z","v":2160,"vw":149.376239},{"c":149.33,"h":149.33,"l":149.145,"n":18,"o":149.145,"t":"2026-10-20T15:25:00Z","v":1741,"vw":149.199431},{"c":149.14,"h":149.28,"l":149.14,"n":10,"o":149.28,"t":"2026-10-20T15:30:00Z","v":840,"vw":149.23009},{"c":149.03,"h":149.15,"l":149.03,"n":22,"o":149.12,"t":"2026-10-20T15:35:00Z","v":862,"vw":149.106193},{"c":149.02,"h":149.02,"l":149,"n":6,"o":149,"t":"2026-10-20T15:40:00Z","v":445,"vw":149.014286},{"c":149.06,"h":149.07,"l":148.9528,"n":17,"o":148.9528,"t":"2026-10-20T15:45:00Z","v":1721,"vw":149.046727},{"c":149.33,"h":149.33,"l":149.08,"n":13,"o":149.08,"t":"2026-10-20T15:50:00Z","v":1029,"vw":149.1175},{"c":149.34,"h":149.34,"l":149.34,"n":1,"o":149.34,"t":"2026-10-20T15:55:00Z","v":100,"vw":149.34},{"c":149.4999,"h":149.4999,"l":149.4999,"n":3,"o":149.4999,"t":"2026-10-20T16:05:00Z","v":125,"vw":149.4999},{"c":149.53,"h":149.53,"l":149.53,"n":7,"o":149.53,"t":"2026-10-20T16:10:00Z","v":502,"vw":149.53},{"c":149.98,"h":149.98,"l":149.91,"n":7,"o":149.91,"t":"2026-10-20T16:30:00Z","v":234,"vw":149.945},{"c":149.885,"h":149.885,"l":149.885,"n":1,"o":149.885,"t":"2026-10-20T16:35:00Z","v":100,"vw":149.885},{"c":150.07,"h":150.07,"l":150.07,"n":2,"o":150.07,"t":"2026-10-20T16:45:00Z","v":116,"vw":150.07},{"c":150.21,"h":150.21,"l":150.21,"n":1,"o":150.21,"t":"2026-10-20T16:50:00Z","v":110,"vw":150.21},{"c":150.15,"h":150.16,"l":150.1,"n":16,"o":150.11,"t":"2026-10-20T17:00:00Z","v":1006,"vw":150.12},{"c":149.91,"h":149.91,"l":149.91,"n":2,"o":149.91,"t":"2026-10-20T17:05:00Z","v":101,"vw":149.91},{"c":150.04,"h":150.04,"l":149.985,"n":7,"o":149.985,"t":"2026-10-20T17:10:00Z","v":2197,"vw":149.990361},{"c":150.02,"h":150.02,"l":150.02,"n":1,"o":150.02,"t":"2026-10-20T17:15:00Z","v":100,"vw":150.02},{"c":150.17,"h":150.17,"l":150.17,"n":1,"o":150.17,"t":"2026-10-20T17:20:00Z","v":400,"vw":150.17},{"c":150.0768,"h":150.09,"l":150.0768,"n":3,"o":150.09,"t":"2026-10-20T17:30:00Z","v":234,"vw":150.082465},{"c":150.0401,"h":150.0401,"l":150.0401,"n":3,"o":150.0401,"t":"2026-10-20T17:35:00Z","v":807,"vw":150.0401},{"c":150.02,"h":150.07,"l":150.02,"n":4,"o":150.07,"t":"2026-10-20T17:40:00Z","v":300,"vw":150.050843},{"c":150.17,"h":150.18,"l":150.03,"n":12,"o":150.03,"t":"2026-10-20T17:45:00Z","v":1043,"vw":150.161017},{"c":150.1,"h":150.163,"l":150.1,"n":12,"o":150.163,"t":"2026-10-20T17:50:00Z","v":317,"vw":150.135247},{"c":150.2,"h":150.2,"l":150.2,"n":3,"o":150.2,"t":"2026-10-20T17:55:00Z","v":149,"vw":150.2},{"c":150.26,"h":150.26,"l":150.09,"n":9,"o":150.09,"t":"2026-10-20T18:00:00Z","v":820,"vw":150.131216},{"c":150.5298,"h":150.5298,"l":150.5298,"n":1,"o":150.5298,"t":"2026-10-20T18:05:00Z","v":255,"vw":150.5298},{"c":150.54,"h":150.61,"l":150.54,"n":5,"o":150.5565,"t":"2026-10-20T18:10:00Z","v":660,"vw":150.557111},{"c":150.38,"h":150.445,"l":150.38,"n":9,"o":150.445,"t":"2026-10-20T18:15:00Z","v":491,"vw":150.42},{"c":150.23,"h":150.38,"l":150.23,"n":5,"o":150.38,"t":"2026-10-20T18:20:00Z","v":394,"vw":150.305},{"c":150.28,"h":150.28,"l":150.24,"n":5,"o":150.24,"t":"2026-10-20T18:25:00Z","v":394,"vw":150.25983},{"c":150.25,"h":150.25,"l":150.15,"n":4,"o":150.15,"t":"2026-10-20T18:30:00Z","v":960,"vw":150.174176},{"c":150.29,"h":150.3491,"l":150.29,"n":3,"o":150.3491,"t":"2026-10-20T18:35:00Z","v":335,"vw":150.331352},{"c":150.33,"h":150.39,"l":150.33,"n":8,"o":150.39,"t":"2026-10-20T18:45:00Z","v":719,"vw":150.355},{"c":150.31,"h":150.31,"l":150.31,"n":4,"o":150.31,"t":"2026-10-20T18:50:00Z","v":168,"vw":150.31},{"c":150.4,"h":150.4,"l":150.4,"n":2,"o":150.4,"t":"2026-10-20T18:55:00Z","v":101,"vw":150.4},{"c":150.41,"h":150.45,"l":150.3801,"n":6,"o":150.3801,"t":"2026-10-20T19:00:00Z","v":629,"vw":150.406013},{"c":150.37,"h":150.43,"l":150.37,"n":5,"o":150.43,"t":"2026-10-20T19:05:00Z","v":520,"vw":150.417854},{"c":150.37,"h":150.37,"l":150.36,"n":6,"o":150.36,"t":"2026-10-20T19:10:00Z","v":395,"vw":150.366},{"c":150.335,"h":150.335,"l":150.335,"n":6,"o":150.335,"t":"2026-10-20T19:15:00Z","v":177,"vw":150.335},{"c":150.35,"h":150.38,"l":150.35,"n":5,"o":150.38,"t":"2026-10-20T19:20:00Z","v":320,"vw":150.366667},{"c":150.34,"h":150.34,"l":150.275,"n":14,"o":150.29,"t":"2026-10-20T19:25:00Z","v":745,"vw":150.3012},{"c":150.36,"h":150.36,"l":150.31,"n":7,"o":150.35,"t":"2026-10-20T19:30:00Z","v":324,"vw":150.34},{"c":150.48,"h":150.54,"l":150.31,"n":48,"o":150.33,"t":"2026-10-20T19:35:00Z","v":10214,"vw":150.411183},{"c":150.49,"h":150.49,"l":150.4,"n":16,"o":150.47,"t":"2026-10-20T19:40:00Z","v":1602,"vw":150.447806},{"c":150.59,"h":150.59,"l":150.57,"n":12,"o":150.57,"t":"2026-10-20T19:45:00Z","v":772,"vw":150.58},{"c":150.66,"h":150.76,"l":150.66,"n":6,"o":150.76,"t":"2026-10-20T19:50:00Z","v":323,"vw":150.693333},{"c":150.54,"h":150.63,"l":150.54,"n":44,"o":150.56,"t":"2026-10-20T19:55:00Z","v":2138,"vw":150.56806},{"c":150.51,"h":150.51,"l":150.51,"n":6,"o":150.51,"t":"2026-10-20T20:00:00Z","v":269,"vw":150.51},{"c":150.52,"h":150.52,"l":150.52,"n":1,"o":150.52,"t":"2026-10-21T09:50:00Z","v":100,"vw":150.52},{"c":149.58,"h":150.49,"l":149.58,"n":8,"o":150.49,"t":"2026-10-21T13:30:00Z","v":1063,"vw":150.021158},{"c":149.41,"h":149.92,"l":149.41,"n":15,"o":149.92,"t":"2026-10-21T13:35:00Z","v":1009,"vw":149.767554},{"c":149.61,"h":149.61,"l":149.54,"n":6,"o":149.54,"t":"2026-10-21T13:45:00Z","v":600,"vw":149.563333},{"c":149.96,"h":149.96,"l":149.81,"n":5,"o":149.81,"t":"2026-10-21T13:50:00Z","v":326,"vw":149.863333},{"c":150.44,"h":150.44,"l":150.16,"n":17,"o":150.19,"t":"2026-10-21T14:00:00Z","v":1468,"vw":150.334441},{"c":150.5,"h":150.5,"l":150.35,"n":13,"o":150.4,"t":"2026-10-21T14:05:00Z","v":771,"vw":150.413324},{"c":151.11,"h":151.11,"l":151,"n":4,"o":151,"t":"2026-10-21T14:10:00Z","v":301,"vw":151.044},{"c":150.94,"h":151.04,"l":150.9,"n":6,"o":151.04,"t":"2026-10-21T14:15:00Z","v":602,"vw":150.949167},{"c":150.87,"h":150.94,"l":150.87,"n":5,"o":150.94,"t":"2026-10-21T14:20:00Z","v":453,"vw":150.901818},{"c":150.6,"h":150.78,"l":150.47,"n":16,"o":150.78,"t":"2026-10-21T14:25:00Z","v":1502,"vw":150.638519},{"c":150.95,"h":150.95,"l":150.83,"n":8,"o":150.83,"t":"2026-10-21T14:30:00Z","v":601,"vw":150.907952},{"c":150.71,"h":151.06,"l":150.71,"n":9,"o":151.01,"t":"2026-10-21T14:40:00Z","v":851,"vw":150.978102},{"c":150.67,"h":150.68,"l":150.65,"n":43,"o":150.65,"t":"2026-10-21T14:45:00Z","v":5740,"vw":150.666667},{"c":150.84,"h":150.84,"l":150.84,"n":6,"o":150.84,"t":"2026-10-21T14:55:00Z","v":800,"vw":150.84},{"c":150.595,"h":150.88,"l":150.56,"n":152,"o":150.85,"t":"2026-10-21T15:00:00Z","v":22356,"vw":150.853955},{"c":150.63,"h":150.63,"l":150.63,"n":3,"o":150.63,"t":"2026-10-21T15:05:00Z","v":200,"vw":150.63},{"c":150.44,"h":150.46,"l":150.32,"n":12,"o":150.46,"t":"2026-10-21T15:10:00Z","v":607,"vw":150.394444},{"c":150.46,"h":150.46,"l":150.46,"n":1,"o":150.46,"t":"2026-10-21T15:15:00Z","v":100,"vw":150.46},{"c":150.27,"h":150.35,"l":150.27,"n":9,"o":150.35,"t":"2026-10-21T15:20:00Z","v":502,"vw":150.33},{"c":149.49,"h":150.34,"l":149.49,"n":45,"o":150.23,"t":"2026-10-21T15:25:00Z","v":3525,"vw":149.947109},{"c":149.59,"h":149.59,"l":149.47,"n":21,"o":149.49,"t":"2026-10-21T15:30:00Z","v":2019,"vw":149.550257},{"c":149.545,"h":149.545,"l":149.545,"n":2,"o":149.545,"t":"2026-10-21T15:35:00Z","v":401,"vw":149.545},{"c":149.9,"h":149.97,"l":149.9,"n":6,"o":149.97,"t":"2026-10-21T15:45:00Z","v":700,"vw":149.957273},{"c":149.89,"h":149.89,"l":149.83,"n":6,"o":149.8799,"t":"2026-10-21T15:50:00Z","v":542,"vw":149.862902},{"c":149.76,"h":149.76,"l":149.76,"n":1,"o":149.76,"t":"2026-10-21T15:55:00Z","v":100,"vw":149.76},{"c":149.7,"h":149.75,"l":149.7,"n":10,"o":149.75,"t":"2026-10-21T16:00:00Z","v":460,"vw":149.716667},{"c":149.5301,"h":149.5301,"l":149.5301,"n":6,"o":149.5301,"t":"2026-10-21T16:05:00Z","v":413,"vw":149.5301},{"c":149.68,"h":149.68,"l":149.66,"n":4,"o":149.66,"t":"2026-10-21T16:10:00Z","v":253,"vw":149.67},{"c":149.74,"h":149.77,"l":149.74,"n":6,"o":149.77,"t":"2026-10-21T16:15:00Z","v":907,"vw":149.757059},{"c":149.725,"h":149.725,"l":149.725,"n":4,"o":149.725,"t":"2026-10-21T16:20:00Z","v":132,"vw":149.725},{"c":149.64,"h":149.64,"l":149.64,"n":6,"o":149.64,"t":"2026-10-21T16:25:00Z","v":627,"vw":149.64},{"c":149.65,"h":149.65,"l":149.65,"n":3,"o":149.65,"t":"2026-10-21T16:30:00Z","v":117,"vw":149.65},{"c":148.5,"h":149.17,"l":148.29,"n":76,"o":149.13,"t":"2026-10-21T16:35:00Z","v":8463,"vw":148.575608},{"c":148.79,"h":148.88,"l":148.42,"n":47,"o":148.48,"t":"2026-10-21T16:40:00Z","v":4634,"vw":148.688038},{"c":148.94,"h":148.94,"l":148.51,"n":18,"o":148.56,"t":"2026-10-21T16:45:00Z","v":2241,"vw":148.732514},{"c":149.12,"h":149.12,"l":149.01,"n":13,"o":149.05,"t":"2026-10-21T16:50:00Z","v":781,"vw":149.056154},{"c":149.1601,"h":149.1601,"l":149.1601,"n":1,"o":149.1601,"t":"2026-10-21T16:55:00Z","v":100,"vw":149.1601},{"c":149.03,"h":149.04,"l":149.03,"n":3,"o":149.04,"t":"2026-10-21T17:00:00Z","v":300,"vw":149.036},{"c":148.96,"h":148.96,"l":148.93,"n":9,"o":148.93,"t":"2026-10-21T17:10:00Z","v":851,"vw":148.95625},{"c":149.41,"h":149.41,"l":149.41,"n":3,"o":149.41,"t":"2026-10-21T17:20:00Z","v":172,"vw":149.41},{"c":149.6195,"h":149.6195,"l":149.52,"n":5,"o":149.52,"t":"2026-10-21T17:25:00Z","v":229,"vw":149.570243},{"c":149.79,"h":149.885,"l":149.76,"n":17,"o":149.76,"t":"2026-10-21T17:30:00Z","v":1444,"vw":149.802703},{"c":149.9743,"h":149.9743,"l":149.9743,"n":3,"o":149.9743,"t":"2026-10-21T17:35:00Z","v":108,"vw":149.9743},{"c":149.77,"h":149.8596,"l":149.77,"n":5,"o":149.8596,"t":"2026-10-21T17:40:00Z","v":805,"vw":149.83845},{"c":149.44,"h":149.52,"l":149.44,"n":16,"o":149.52,"t":"2026-10-21T17:45:00Z","v":614,"vw":149.5},{"c":149.47,"h":149.47,"l":149.46,"n":4,"o":149.46,"t":"2026-10-21T17:55:00Z","v":229,"vw":149.465},{"c":149.74,"h":149.74,"l":149.7,"n":10,"o":149.7,"t":"2026-10-21T18:00:00Z","v":618,"vw":149.716},{"c":149.77,"h":149.78,"l":149.725,"n":9,"o":149.77,"t":"2026-10-21T18:05:00Z","v":701,"vw":149.75241},{"c":149.7951,"h":149.7951,"l":149.68,"n":14,"o":149.68,"t":"2026-10-21T18:10:00Z","v":2672,"vw":149.711877},{"c":149.76,"h":149.76,"l":149.75,"n":5,"o":149.75,"t":"2026-10-21T18:15:00Z","v":281,"vw":149.755},{"c":149.81,"h":149.82,"l":149.78,"n":15,"o":149.79,"t":"2026-10-21T18:20:00Z","v":1529,"vw":149.807009},{"c":149.6331,"h":149.6331,"l":149.6331,"n":1,"o":149.6331,"t":"2026-10-21T18:25:00Z","v":136,"vw":149.6331},{"c":149.69,"h":149.69,"l":149.555,"n":5,"o":149.555,"t":"2026-10-21T18:40:00Z","v":1330,"vw":149.644538},{"c":150.02,"h":150.02,"l":149.575,"n":40,"o":149.67,"t":"2026-10-21T18:45:00Z","v":3242,"vw":149.797285},{"c":150.44,"h":150.45,"l":150.14,"n":13,"o":150.17,"t":"2026-10-21T18:50:00Z","v":1034,"vw":150.277812},{"c":150.7,"h":150.76,"l":150.69,"n":17,"o":150.69,"t":"2026-10-21T18:55:00Z","v":2103,"vw":150.714428},{"c":150.76,"h":150.8425,"l":150.535,"n":41,"o":150.64,"t":"2026-10-21T19:00:00Z","v":4121,"vw":150.706676},{"c":150.915,"h":150.915,"l":150.9,"n":2,"o":150.9,"t":"2026-10-21T19:05:00Z","v":200,"vw":150.9075},{"c":150.87,"h":150.87,"l":150.87,"n":3,"o":150.87,"t":"2026-10-21T19:10:00Z","v":110,"vw":150.87},{"c":150.34,"h":150.76,"l":150.34,"n":11,"o":150.76,"t":"2026-10-21T19:15:00Z","v":1326,"vw":150.565237},{"c":150.27,"h":150.46,"l":150.27,"n":6,"o":150.435,"t":"2026-10-21T19:20:00Z","v":505,"vw":150.411},{"c":150.14,"h":150.22,"l":150.12,"n":23,"o":150.12,"t":"2026-10-21T19:25:00Z","v":1984,"vw":150.174394},{"c":150.065,"h":150.065,"l":149.745,"n":22,"o":150.04,"t":"2026-10-21T19:30:00Z","v":1434,"vw":149.886204},{"c":150.2,"h":150.205,"l":150.095,"n":15,"o":150.095,"t":"2026-10-21T19:35:00Z","v":1338,"vw":150.135325},{"c":150.15,"h":150.15,"l":150.11,"n":9,"o":150.145,"t":"2026-10-21T19:40:00Z","v":721,"vw":150.13879},{"c":150.08,"h":150.1,"l":149.96,"n":29,"o":150.08,"t":"2026-10-21T19:45:00Z","v":2149,"vw":150.043768},{"c":150.09,"h":150.1675,"l":150,"n":36,"o":150.08,"t":"2026-10-21T19:50:00Z","v":2480,"vw":150.116194},{"c":149.9,"h":150.16,"l":149.84,"n":42,"o":150.16,"t":"2026-10-21T19:55:00Z","v":3671,"vw":149.987253},{"c":149.84,"h":149.84,"l":149.84,"n":7,"o":149.84,"t":"2026-10-21T20:00:00Z","v":293,"vw":149.84},{"c":148.11,"h":148.11,"l":148.11,"n":1,"o":148.11,"t":"2026-10-21T21:00:00Z","v":125,"vw":148.11},{"c":149.9,"h":149.9,"l":149.9,"n":3,"o":149.9,"t":"2026-10-22T11:15:00Z","v":1110,"vw":149.9},{"c":150.86,"h":151.1,"l":150.86,"n":23,"o":151,"t":"2026-10-22T11:20:00Z","v":650,"vw":150.965},{"c":150.67,"h":150.67,"l":150.66,"n":4,"o":150.66,"t":"2026-10-22T11:25:00Z","v":260,"vw":150.665},{"c":150.68,"h":150.68,"l":150.68,"n":27,"o":150.68,"t":"2026-10-22T11:30:00Z","v":830,"vw":150.68},{"c":150.69,"h":150.69,"l":150.6,"n":4,"o":150.6,"t":"2026-10-22T11:45:00Z","v":220,"vw":150.645},{"c":151.95,"h":151.95,"l":151.95,"n":2,"o":151.95,"t":"2026-10-22T12:10:00Z","v":300,"vw":151.95},{"c":150.25,"h":151.43,"l":149.93,"n":61,"o":151.43,"t":"2026-10-22T13:30:00Z","v":4726,"vw":150.179328},{"c":150.08,"h":150.09,"l":150.0752,"n":5,"o":150.0752,"t":"2026-10-22T13:35:00Z","v":1008,"vw":150.07824},{"c":149.68,"h":149.68,"l":149.47,"n":16,"o":149.47,"t":"2026-10-22T13:40:00Z","v":1655,"vw":149.636061},{"c":149.63,"h":149.76,"l":149.63,"n":13,"o":149.76,"t":"2026-10-22T13:45:00Z","v":961,"vw":149.74493},{"c":148.7599,"h":149.19,"l":148.69,"n":32,"o":149.19,"t":"2026-10-22T13:50:00Z","v":7628,"vw":149.06877},{"c":148.65,"h":148.83,"l":148.47,"n":25,"o":148.64,"t":"2026-10-22T13:55:00Z","v":4026,"vw":148.650877},{"c":148.54,"h":148.56,"l":148.33,"n":63,"o":148.5,"t":"2026-10-22T14:00:00Z","v":5293,"vw":148.489793},{"c":148.04,"h":148.535,"l":148.04,"n":20,"o":148.535,"t":"2026-10-22T14:05:00Z","v":1385,"vw":148.392609},{"c":147.41,"h":147.75,"l":147.3,"n":68,"o":147.62,"t":"2026-10-22T14:10:00Z","v":7672,"vw":147.487332},{"c":147.75,"h":147.75,"l":147.33,"n":14,"o":147.41,"t":"2026-10-22T14:15:00Z","v":835,"vw":147.470807},{"c":147.4,"h":147.8,"l":147.4,"n":28,"o":147.72,"t":"2026-10-22T14:20:00Z","v":2356,"vw":147.496842},{"c":147.28,"h":147.35,"l":147.21,"n":17,"o":147.21,"t":"2026-10-22T14:25:00Z","v":1199,"vw":147.261595},{"c":146.9,"h":146.94,"l":146.8,"n":35,"o":146.93,"t":"2026-10-22T14:30:00Z","v":2231,"vw":146.8935},{"c":146.91,"h":146.91,"l":146.85,"n":13,"o":146.85,"t":"2026-10-22T14:35:00Z","v":1030,"vw":146.865556},{"c":147.21,"h":147.29,"l":147.21,"n":7,"o":147.22,"t":"2026-10-22T14:40:00Z","v":466,"vw":147.232222},{"c":146.98,"h":147.08,"l":146.67,"n":19,"o":147.01,"t":"2026-10-22T14:45:00Z","v":1136,"vw":146.907368},{"c":146.81,"h":147.15,"l":146.81,"n":8,"o":147.15,"t":"2026-10-22T14:50:00Z","v":671,"vw":146.920909},{"c":146.84,"h":146.88,"l":146.74,"n":18,"o":146.74,"t":"2026-10-22T14:55:00Z","v":1143,"vw":146.779},{"c":147.31,"h":147.405,"l":147.31,"n":11,"o":147.405,"t":"2026-10-22T15:00:00Z","v":1041,"vw":147.375918},{"c":147.26,"h":147.41,"l":147.26,"n":28,"o":147.4,"t":"2026-10-22T15:05:00Z","v":2108,"vw":147.344615},{"c":146.8,"h":147.29,"l":146.8,"n":32,"o":147.27,"t":"2026-10-22T15:10:00Z","v":2698,"vw":147.104099},{"c":146.62,"h":146.66,"l":146.54,"n":31,"o":146.66,"t":"2026-10-22T15:15:00Z","v":3278,"vw":146.573316},{"c":146.79,"h":146.79,"l":146.79,"n":6,"o":146.79,"t":"2026-10-22T15:20:00Z","v":306,"vw":146.79},{"c":145.99,"h":146.01,"l":145.8808,"n":27,"o":146.01,"t":"2026-10-22T15:25:00Z","v":1860,"vw":145.936907},{"c":145.65,"h":145.7,"l":145.65,"n":6,"o":145.7,"t":"2026-10-22T15:30:00Z","v":323,"vw":145.666667},{"c":145.7,"h":145.7,"l":145.7,"n":4,"o":145.7,"t":"2026-10-22T15:35:00Z","v":112,"vw":145.7},{"c":145.68,"h":145.7,"l":145.54,"n":45,"o":145.57,"t":"2026-10-22T15:40:00Z","v":4426,"vw":145.645276},{"c":146.09,"h":146.245,"l":146.09,"n":15,"o":146.1985,"t":"2026-10-22T15:45:00Z","v":689,"vw":146.185208},{"c":146.45,"h":146.58,"l":146.24,"n":16,"o":146.24,"t":"2026-10-22T15:50:00Z","v":883,"vw":146.451792},{"c":146.29,"h":146.52,"l":146.29,"n":6,"o":146.52,"t":"2026-10-22T15:55:00Z","v":510,"vw":146.463902},{"c":146.54,"h":146.64,"l":146.38,"n":15,"o":146.38,"t":"2026-10-22T16:00:00Z","v":580,"vw":146.537778},{"c":146.535,"h":146.54,"l":146.43,"n":9,"o":146.48,"t":"2026-10-22T16:05:00Z","v":1071,"vw":146.513606},{"c":146.58,"h":146.58,"l":146.56,"n":6,"o":146.56,"t":"2026-10-22T16:10:00Z","v":420,"vw":146.5675},{"c":146.85,"h":146.87,"l":146.75,"n":25,"o":146.75,"t":"2026-10-22T16:15:00Z","v":2558,"vw":146.811429},{"c":146.7,"h":146.87,"l":146.665,"n":24,"o":146.84,"t":"2026-10-22T16:20:00Z","v":2156,"vw":146.73824},{"c":146.7456,"h":146.91,"l":146.7456,"n":14,"o":146.79,"t":"2026-10-22T16:25:00Z","v":1015,"vw":146.823657},{"c":146.86,"h":146.86,"l":146.7,"n":10,"o":146.7,"t":"2026-10-22T16:30:00Z","v":966,"vw":146.756667},{"c":146.72,"h":146.72,"l":146.58,"n":31,"o":146.66,"t":"2026-10-22T16:35:00Z","v":2287,"vw":146.634839},{"c":147.11,"h":147.11,"l":146.92,"n":19,"o":146.92,"t":"2026-10-22T16:40:00Z","v":1872,"vw":147.078667},{"c":147.26,"h":147.26,"l":147.26,"n":4,"o":147.26,"t":"2026-10-22T16:45:00Z","v":201,"vw":147.26},{"c":147.46,"h":147.46,"l":147.46,"n":2,"o":147.46,"t":"2026-10-22T16:50:00Z","v":112,"vw":147.46},{"c":147.65,"h":147.65,"l":147.53,"n":4,"o":147.53,"t":"2026-10-22T16:55:00Z","v":205,"vw":147.59},{"c":147.52,"h":147.68,"l":147.52,"n":12,"o":147.63,"t":"2026-10-22T17:00:00Z","v":615,"vw":147.592222},{"c":147.6,"h":147.6138,"l":147.6,"n":5,"o":147.6138,"t":"2026-10-22T17:05:00Z","v":372,"vw":147.609567},{"c":147.38,"h":147.38,"l":147.38,"n":4,"o":147.38,"t":"2026-10-22T17:10:00Z","v":122,"vw":147.38},{"c":147.29,"h":147.4,"l":147.29,"n":15,"o":147.4,"t":"2026-10-22T17:15:00Z","v":1586,"vw":147.350204},{"c":147.41,"h":147.41,"l":147.36,"n":4,"o":147.36,"t":"2026-10-22T17:20:00Z","v":306,"vw":147.38},{"c":147.7,"h":147.975,"l":147.7,"n":21,"o":147.915,"t":"2026-10-22T17:35:00Z","v":1225,"vw":147.864},{"c":147.79,"h":147.82,"l":147.725,"n":14,"o":147.725,"t":"2026-10-22T17:40:00Z","v":1522,"vw":147.776032},{"c":148.02,"h":148.04,"l":147.8,"n":18,"o":147.8,"t":"2026-10-22T17:45:00Z","v":1583,"vw":147.910791},{"c":148.24,"h":148.24,"l":148.07,"n":38,"o":148.07,"t":"2026-10-22T17:50:00Z","v":3632,"vw":148.173459},{"c":148.24,"h":148.31,"l":148.2,"n":22,"o":148.26,"t":"2026-10-22T17:55:00Z","v":2389,"vw":148.23561},{"c":148.26,"h":148.26,"l":148.15,"n":49,"o":148.21,"t":"2026-10-22T18:00:00Z","v":5261,"vw":148.180565},{"c":148.275,"h":148.3,"l":148.275,"n":6,"o":148.29,"t":"2026-10-22T18:05:00Z","v":467,"vw":148.29},{"c":148.195,"h":148.36,"l":148.195,"n":37,"o":148.26,"t":"2026-10-22T18:10:00Z","v":3198,"vw":148.320578},{"c":148.09,"h":148.2,"l":148.055,"n":29,"o":148.15,"t":"2026-10-22T18:15:00Z","v":2698,"vw":148.133214},{"c":148.24,"h":148.26,"l":148.04,"n":44,"o":148.04,"t":"2026-10-22T18:20:00Z","v":5744,"vw":148.205249},{"c":148.45,"h":148.49,"l":148.31,"n":16,"o":148.31,"t":"2026-10-22T18:25:00Z","v":2470,"vw":148.424499},{"c":148.2,"h":148.38,"l":148.16,"n":14,"o":148.38,"t":"2026-10-22T18:30:00Z","v":1303,"vw":148.2656},{"c":148.29,"h":148.29,"l":148.19,"n":17,"o":148.23,"t":"2026-10-22T18:35:00Z","v":1644,"vw":148.235743},{"c":148.34,"h":148.34,"l":148.16,"n":35,"o":148.21,"t":"2026-10-22T18:40:00Z","v":2558,"vw":148.212703},{"c":148.37,"h":148.53,"l":148.36,"n":31,"o":148.37,"t":"2026-10-22T18:45:00Z","v":2076,"vw":148.412886},{"c":148.35,"h":148.45,"l":148.295,"n":28,"o":148.45,"t":"2026-10-22T18:50:00Z","v":2635,"vw":148.365681},{"c":148.33,"h":148.41,"l":148.305,"n":38,"o":148.33,"t":"2026-10-22T18:55:00Z","v":3859,"vw":148.355548},{"c":148.11,"h":148.36,"l":148.05,"n":39,"o":148.2702,"t":"2026-10-22T19:00:00Z","v":3404,"vw":148.250186},{"c":148.03,"h":148.04,"l":148.03,"n":10,"o":148.03,"t":"2026-10-22T19:05:00Z","v":612,"vw":148.032016},{"c":148.28,"h":148.28,"l":148.205,"n":8,"o":148.205,"t":"2026-10-22T19:10:00Z","v":411,"vw":148.23},{"c":148.28,"h":148.28,"l":148.26,"n":4,"o":148.26,"t":"2026-10-22T19:20:00Z","v":408,"vw":148.268718},{"c":148.28,"h":148.31,"l":148.28,"n":5,"o":148.31,"t":"2026-10-22T19:25:00Z","v":219,"vw":148.295},{"c":148.04,"h":148.1,"l":148.04,"n":6,"o":148.1,"t":"2026-10-22T19:30:00Z","v":238,"vw":148.069851},{"c":148.09,"h":148.09,"l":148.09,"n":3,"o":148.09,"t":"2026-10-22T19:35:00Z","v":127,"vw":148.09},{"c":148.05,"h":148.05,"l":148,"n":13,"o":148,"t":"2026-10-22T19:40:00Z","v":563,"vw":148.021622},{"c":148.32,"h":148.32,"l":148.1,"n":17,"o":148.12,"t":"2026-10-22T19:45:00Z","v":1025,"vw":148.202513},{"c":148.12,"h":148.46,"l":148.12,"n":81,"o":148.27,"t":"2026-10-22T19:50:00Z","v":8769,"vw":148.248541},{"c":148.225,"h":148.32,"l":148.16,"n":92,"o":148.21,"t":"2026-10-22T19:55:00Z","v":8763,"vw":148.224479},{"c":148.28,"h":148.28,"l":148.28,"n":6,"o":148.28,"t":"2026-10-22T20:00:00Z","v":779,"vw":148.28}],"history":[{"c":92.77,"h":94.2348,"l":92.612,"n":1191,"o":93.91,"t":"2024-10-21T04:00:00Z","v":77302,"vw":93.264482},{"c":92.84,"h":93.45,"l":92.64,"n":848,"o":93.13,"t":"2024-10-22T04:00:00Z","v":57651,"vw":93.057613},{"c":92,"h":92.71,"l":91.21,"n":1289,"o":92.51,"t":"2024-10-23T04:00:00Z","v":85644,"vw":92.065158},{"c":92.28,"h":92.64,"l":91.29,"n":864,"o":92.42,"t":"2024-10-24T04:00:00Z","v":45715,"vw":91.956562},{"c":92.28,"h":93.105,"l":91.8308,"n":1078,"o":92.8,"t":"2024-10-25T04:00:00Z","v":66084,"vw":92.478889},{"c":91.25,"h":91.36,"l":89.7,"n":1966,"o":89.94,"t":"2024-10-28T04:00:00Z","v":123518,"vw":90.843121},{"c":89.87,"h":91.15,"l":89.67,"n":1582,"o":91.04,"t":"2024-10-29T04:00:00Z","v":116005,"vw":90.157374},{"c":90.61,"h":91.08,"l":89.82,"n":1586,"o":90.2,"t":"2024-10-30T04:00:00Z","v":100857,"vw":90.627983},{"c":91.38,"h":92.22,"l":91.03,"n":2322,"o":91.5,"t":"2024-10-31T04:00:00Z","v":160211,"vw":91.619319},{"c":90.24,"h":92.1813,"l":89.98,"n":1125,"o":92.05,"t":"2024-11-01T04:00:00Z","v":78853,"vw":90.928572},{"c":91.79,"h":92.43,"l":90.74,"n":1292,"o":91.1,"t":"2024-11-04T05:00:00Z","v":84605,"vw":91.916418},{"c":92.4,"h":92.88,"l":91.79,"n":854,"o":92.31,"t":"2024-11-05T05:00:00Z","v":55597,"vw":92.364148},{"c":96.86,"h":97.67,"l":94.82,"n":2696,"o":95,"t":"2024-11-06T05:00:00Z","v":286118,"vw":96.551357},{"c":95.97,"h":96.86,"l":95.35,"n":1872,"o":96.86,"t":"2024-11-07T05:00:00Z","v":125417,"vw":95.933514},{"c":97.01,"h":97.13,"l":95.8,"n":1262,"o":96.01,"t":"2024-11-08T05:00:00Z","v":179541,"vw":96.690301},{"c":98.1,"h":98.1639,"l":96.62,"n":1711,"o":97.12,"t":"2024-11-11T05:00:00Z","v":106828,"vw":97.653105},{"c":97.35,"h":98.64,"l":97.26,"n":1049,"o":98.13,"t":"2024-11-12T05:00:00Z","v":68330,"vw":97.900066},{"c":98.13,"h":98.628,"l":96.46,"n":1415,"o":97.33,"t":"2024-11-13T05:00:00Z","v":82897,"vw":97.44787},{"c":98.64,"h":99.06,"l":97.52,"n":959,"o":98.77,"t":"2024-11-14T05:00:00Z","v":53150,"vw":98.232579},{"c":97.96,"h":99.64,"l":97.69,"n":931,"o":98.47,"t":"2024-11-15T05:00:00Z","v":64704,"vw":98.483412},{"c":99.73,"h":100.05,"l":98.47,"n":1489,"o":98.62,"t":"2024-11-18T05:00:00Z","v":108372,"vw":99.449469},{"c":99.08,"h":100.04,"l":98.42,"n":1211,"o":99.01,"t":"2024-11-19T05:00:00Z","v":121098,"vw":99.22766},{"c":100.36,"h":100.4,"l":99.29,"n":1289,"o":99.39,"t":"2024-11-20T05:00:00Z","v":93370,"vw":99.923449},{"c":100.8726,"h":102.0399,"l":100.76,"n":1477,"o":101.11,"t":"2024-11-21T05:00:00Z","v":82035,"vw":101.315478},{"c":101.83,"h":102.11,"l":100.58,"n":2202,"o":100.95,"t":"2024-11-22T05:00:00Z","v":163864,"vw":101.634119},{"c":99.17,"h":102.45,"l":99.01,"n":1806,"o":102.23,"t":"2024-11-25T05:00:00Z","v":127236,"vw":100.575686},{"c":98.93,"h":99.43,"l":98.41,"n":1199,"o":99.39,"t":"2024-11-26T05:00:00Z","v":78825,"vw":98.832477},{"c":99.03,"h":100.16,"l":99.01,"n":929,"o":99.05,"t":"2024-11-27T05:00:00Z","v":40724,"vw":99.506461},{"c":99.44,"h":99.82,"l":99.17,"n":275,"o":99.56,"t":"2024-11-29T05:00:00Z","v":18752,"vw":99.380731},{"c":98.15,"h":99.6,"l":97.15,"n":920,"o":99.6,"t":"2024-12-02T05:00:00Z","v":48732,"vw":97.700961},{"c":98.2,"h":99.1,"l":97.77,"n":1031,"o":98.66,"t":"2024-12-03T05:00:00Z","v":70758,"vw":98.497026},{"c":95.4,"h":98.03,"l":94.5505,"n":1540,"o":98.03,"t":"2024-12-04T05:00:00Z","v":99345,"vw":95.569491},{"c":95.36,"h":96.45,"l":95.23,"n":1129,"o":95.87,"t":"2024-12-05T05:00:00Z","v":66094,"vw":95.84819},{"c":93.66,"h":95.17,"l":92.99,"n":1381,"o":95.17,"t":"2024-12-06T05:00:00Z","v":90819,"vw":93.651924},{"c":94.21,"h":95.4,"l":94.08,"n":1164,"o":94.56,"t":"2024-12-09T05:00:00Z","v":83286,"vw":94.813107},{"c":93.29,"h":94.77,"l":93.05,"n":1023,"o":94.39,"t":"2024-12-10T05:00:00Z","v":63066,"vw":94.029209},{"c":93.98,"h":94.18,"l":93.21,"n":905,"o":93.54,"t":"2024-12-11T05:00:00Z","v":64035,"vw":93.848536},{"c":92.96,"h":94,"l":92.84,"n":1107,"o":94,"t":"2024-12-12T05:00:00Z","v":85171,"vw":93.225789},{"c":92.54,"h":93.07,"l":92.23,"n":924,"o":93.02,"t":"2024-12-13T05:00:00Z","v":56522,"vw":92.609421},{"c":90.23,"h":92.29,"l":90.23,"n":1068,"o":92.29,"t":"2024-12-16T05:00:00Z","v":65612,"vw":91.012357},{"c":88.94,"h":89.16,"l":88,"n":1373,"o":89.16,"t":"2024-12-17T05:00:00Z","v":81096,"vw":88.479633},{"c":86.12,"h":89.31,"l":86.12,"n":1658,"o":88.88,"t":"2024-12-18T05:00:00Z","v":116889,"vw":88.030714},{"c":85.22,"h":87.38,"l":85.0931,"n":2074,"o":87.24,"t":"2024-12-19T05:00:00Z","v":194932,"vw":85.636958},{"c":85.62,"h":86.3228,"l":84.78,"n":1394,"o":85.21,"t":"2024-12-20T05:00:00Z","v":115249,"vw":85.843972},{"c":86.48,"h":86.75,"l":85.0112,"n":1413,"o":85.5,"t":"2024-12-23T05:00:00Z","v":94122,"vw":85.739779},{"c":87.47,"h":87.525,"l":86.09,"n":711,"o":86.82,"t":"2024-12-24T05:00:00Z","v":53708,"vw":87.067956},{"c":87.31,"h":87.6299,"l":86.63,"n":1270,"o":87.28,"t":"2024-12-26T05:00:00Z","v":117923,"vw":87.202839},{"c":87.39,"h":88.14,"l":86.95,"n":1627,"o":87.26,"t":"2024-12-27T05:00:00Z","v":136443,"vw":87.353532},{"c":88.35,"h":89.1,"l":87.37,"n":1945,"o":87.82,"t":"2024-12-30T05:00:00Z","v":136175,"vw":88.368533},{"c":89.63,"h":89.9596,"l":88.47,"n":1811,"o":88.49,"t":"2024-12-31T05:00:00Z","v":154386,"vw":89.44485},{"c":91.15,"h":91.55,"l":90.48,"n":2243,"o":90.64,"t":"2025-01-02T05:00:00Z","v":199197,"vw":91.055122},{"c":91.93,"h":92.17,"l":91.36,"n":1224,"o":91.84,"t":"2025-01-03T05:00:00Z","v":93167,"vw":91.818682},{"c":91.57,"h":93.39,"l":91.31,"n":1260,"o":92.6,"t":"2025-01-06T05:00:00Z","v":117604,"vw":92.082572},{"c":92.76,"h":93.2107,"l":91.69,"n":659,"o":92.06,"t":"2025-01-07T05:00:00Z","v":50951,"vw":92.687986},{"c":93.39,"h":93.39,"l":92.31,"n":1080,"o":92.52,"t":"2025-01-08T05:00:00Z","v":87523,"vw":92.904984},{"c":94.2,"h":95.9032,"l":93.84,"n":1285,"o":94.74,"t":"2025-01-10T05:00:00Z","v":117104,"vw":94.486167},{"c":96.2,"h":97.08,"l":94.62,"n":3179,"o":94.81,"t":"2025-01-13T05:00:00Z","v":269169,"vw":96.194557},{"c":97.06,"h":97.168,"l":95.72,"n":875,"o":95.81,"t":"2025-01-14T05:00:00Z","v":56521,"vw":96.33754},{"c":98.66,"h":98.9258,"l":97.51,"n":1034,"o":98,"t":"2025-01-15T05:00:00Z","v":56260,"vw":98.395743},{"c":99.13,"h":99.42,"l":98.325,"n":964,"o":98.37,"t":"2025-01-16T05:00:00Z","v":85585,"vw":98.879983},{"c":99.12,"h":99.328,"l":98.74,"n":1366,"o":99,"t":"2025-01-17T05:00:00Z","v":106111,"vw":99.049621},{"c":98.15,"h":98.89,"l":97.6193,"n":2432,"o":98.89,"t":"2025-01-21T05:00:00Z","v":186948,"vw":98.152153},{"c":97.16,"h":98.745,"l":97.08,"n":1011,"o":97.92,"t":"2025-01-22T05:00:00Z","v":66476,"vw":97.917233},{"c":97.79,"h":98.62,"l":97.21,"n":1078,"o":97.57,"t":"2025-01-23T05:00:00Z","v":92917,"vw":97.829316},{"c":96.46,"h":98.17,"l":96.36,"n":2121,"o":98.03,"t":"2025-01-24T05:00:00Z","v":179103,"vw":96.783389},{"c":95.12,"h":96.78,"l":94.4,"n":1803,"o":95.76,"t":"2025-01-27T05:00:00Z","v":131058,"vw":95.101573},{"c":94.37,"h":95.5981,"l":93.67,"n":1002,"o":95.3,"t":"2025-01-28T05:00:00Z","v":70344,"vw":94.369787},{"c":94.91,"h":95.2892,"l":93.9253,"n":773,"o":94.2,"t":"2025-01-29T05:00:00Z","v":47719,"vw":94.812468},{"c":94.62,"h":95.73,"l":94.05,"n":676,"o":95.42,"t":"2025-01-30T05:00:00Z","v":54572,"vw":94.971582},{"c":92.37,"h":94.51,"l":92.21,"n":1346,"o":94.51,"t":"2025-01-31T05:00:00Z","v":91448,"vw":92.979694},{"c":92.66,"h":93.07,"l":91.5,"n":1247,"o":92.32,"t":"2025-02-03T05:00:00Z","v":90814,"vw":92.475144},{"c":94.93,"h":95.05,"l":91.86,"n":1443,"o":92.13,"t":"2025-02-04T05:00:00Z","v":138541,"vw":94.580268},{"c":94.83,"h":95.12,"l":94.08,"n":847,"o":94.81,"t":"2025-02-05T05:00:00Z","v":61161,"vw":94.834298},{"c":93.03,"h":95.069,"l":92.49,"n":967,"o":95.03,"t":"2025-02-06T05:00:00Z","v":79297,"vw":93.671779},{"c":92.39,"h":93.5688,"l":92.39,"n":1055,"o":93.35,"t":"2025-02-07T05:00:00Z","v":83769,"vw":93.143148},{"c":95.16,"h":95.29,"l":93.4,"n":834,"o":93.46,"t":"2025-02-10T05:00:00Z","v":55679,"vw":94.640687},{"c":96.39,"h":97.22,"l":95.69,"n":909,"o":96,"t":"2025-02-11T05:00:00Z","v":52422,"vw":96.556437},{"c":93.32,"h":96.13,"l":93.1758,"n":1017,"o":95.88,"t":"2025-02-12T05:00:00Z","v":69180,"vw":94.627883},{"c":93.62,"h":93.725,"l":92.27,"n":866,"o":93.155,"t":"2025-02-13T05:00:00Z","v":45312,"vw":93.158237},{"c":94.3,"h":95.18,"l":94,"n":844,"o":94,"t":"2025-02-14T05:00:00Z","v":31473,"vw":94.559237},{"c":95.48,"h":96.25,"l":93.9,"n":1283,"o":94.84,"t":"2025-02-18T05:00:00Z","v":87079,"vw":95.440976},{"c":96.9,"h":97.7364,"l":96.37,"n":963,"o":96.37,"t":"2025-02-19T05:00:00Z","v":43571,"vw":97.008317},{"c":97.51,"h":97.7,"l":96.3437,"n":869,"o":96.94,"t":"2025-02-20T05:00:00Z","v":51745,"vw":97.1697},{"c":94.44,"h":96.91,"l":94.33,"n":960,"o":96.91,"t":"2025-02-21T05:00:00Z","v":49726,"vw":95.334712},{"c":94.31,"h":94.71,"l":93.81,"n":673,"o":94.525,"t":"2025-02-24T05:00:00Z","v":33346,"vw":94.324682},{"c":92.56,"h":94.6,"l":92.2,"n":624,"o":94.24,"t":"2025-02-25T05:00:00Z","v":35785,"vw":92.928091},{"c":91.86,"h":93.0101,"l":91.345,"n":875,"o":92.82,"t":"2025-02-26T05:00:00Z","v":47631,"vw":92.125815},{"c":91.78,"h":92.9209,"l":91.69,"n":629,"o":92.52,"t":"2025-02-27T05:00:00Z","v":48720,"vw":92.282768},{"c":92.91,"h":92.91,"l":90.34,"n":643,"o":91.59,"t":"2025-02-28T05:00:00Z","v":45551,"vw":91.830783},{"c":88.69,"h":93.788,"l":87.89,"n":1612,"o":93.36,"t":"2025-03-03T05:00:00Z","v":199895,"vw":90.24638},{"c":88.02,"h":89.46,"l":85.7,"n":2078,"o":87.66,"t":"2025-03-04T05:00:00Z","v":148048,"vw":87.31769},{"c":86.68,"h":87.07,"l":84.48,"n":1667,"o":87.02,"t":"2025-03-05T05:00:00Z","v":146536,"vw":85.767072},{"c":86.02,"h":86.9,"l":85.12,"n":1302,"o":86.11,"t":"2025-03-06T05:00:00Z","v":104727,"vw":86.051403},{"c":87.64,"h":88.06,"l":86.4,"n":966,"o":86.4,"t":"2025-03-07T05:00:00Z","v":82634,"vw":87.501452},{"c":88.11,"h":89.35,"l":87.1114,"n":1054,"o":87.79,"t":"2025-03-10T04:00:00Z","v":68814,"vw":88.072522},{"c":88.63,"h":89.68,"l":87.8,"n":1109,"o":88.57,"t":"2025-03-11T04:00:00Z","v":83561,"vw":88.57216},{"c":89.63,"h":90.33,"l":88.327,"n":760,"o":88.99,"t":"2025-03-12T04:00:00Z","v":49846,"vw":89.475874},{"c":88.3,"h":90.41,"l":87.84,"n":657,"o":89.16,"t":"2025-03-13T04:00:00Z","v":70221,"vw":88.982624},{"c":91.04,"h":91.15,"l":88.5,"n":1142,"o":88.86,"t":"2025-03-14T04:00:00Z","v":78748,"vw":90.721887},{"c":92.52,"h":92.79,"l":91.3,"n":934,"o":91.315,"t":"2025-03-17T04:00:00Z","v":66370,"vw":92.287271},{"c":92.52,"h":93.18,"l":91.65,"n":558,"o":92.77,"t":"2025-03-18T04:00:00Z","v":38922,"vw":92.376909},{"c":94.23,"h":94.68,"l":92.4,"n":875,"o":92.4,"t":"2025-03-19T04:00:00Z","v":59326,"vw":94.3298},{"c":94.43,"h":94.75,"l":93.25,"n":668,"o":93.82,"t":"2025-03-20T04:00:00Z","v":42628,"vw":94.101679},{"c":93.29,"h":93.93,"l":92.92,"n":852,"o":93.93,"t":"2025-03-21T04:00:00Z","v":48451,"vw":93.297429},{"c":94.51,"h":94.98,"l":93.75,"n":567,"o":93.75,"t":"2025-03-24T04:00:00Z","v":25622,"vw":94.379294},{"c":94.59,"h":95.1998,"l":94.33,"n":478,"o":94.87,"t":"2025-03-25T04:00:00Z","v":30384,"vw":94.697388},{"c":95.06,"h":96.58,"l":94.8901,"n":974,"o":95.46,"t":"2025-03-26T04:00:00Z","v":45452,"vw":95.521853},{"c":93.97,"h":94.98,"l":93.64,"n":810,"o":94.74,"t":"2025-03-27T04:00:00Z","v":80190,"vw":94.075848},{"c":93.24,"h":94.1,"l":92.73,"n":741,"o":93.61,"t":"2025-03-28T04:00:00Z","v":38278,"vw":93.24222},{"c":94.58,"h":95.096,"l":92.855,"n":806,"o":92.96,"t":"2025-03-31T04:00:00Z","v":52516,"vw":94.543354},{"c":95.18,"h":95.28,"l":93.4,"n":599,"o":94.62,"t":"2025-04-01T04:00:00Z","v":41285,"vw":94.440715},{"c":95.92,"h":95.98,"l":94.06,"n":648,"o":94.35,"t":"2025-04-02T04:00:00Z","v":33750,"vw":95.174745},{"c":86.15,"h":90.735,"l":86.12,"n":2066,"o":90.35,"t":"2025-04-03T04:00:00Z","v":149026,"vw":87.738588},{"c":77.6,"h":82.96,"l":77,"n":3044,"o":82.96,"t":"2025-04-04T04:00:00Z","v":228910,"vw":78.526232},{"c":77.53,"h":80.83,"l":73.84,"n":1312,"o":74.82,"t":"2025-04-07T04:00:00Z","v":83296,"vw":77.026705},{"c":74.87,"h":80.12,"l":73.84,"n":1741,"o":80.12,"t":"2025-04-08T04:00:00Z","v":160667,"vw":76.638395},{"c":82.58,"h":83.55,"l":73.17,"n":2058,"o":73.48,"t":"2025-04-09T04:00:00Z","v":170341,"vw":78.511506},{"c":76.28,"h":80.2,"l":74.44,"n":1944,"o":80.2,"t":"2025-04-10T04:00:00Z","v":134966,"vw":76.89092},{"c":78.53,"h":78.95,"l":75.085,"n":1229,"o":76.42,"t":"2025-04-11T04:00:00Z","v":119439,"vw":77.011062},{"c":78.56,"h":80.34,"l":77.86,"n":1162,"o":80.34,"t":"2025-04-14T04:00:00Z","v":89692,"vw":78.968531},{"c":78.13,"h":79.63,"l":78.06,"n":777,"o":78.355,"t":"2025-04-15T04:00:00Z","v":59309,"vw":78.625111},{"c":79.19,"h":80.7636,"l":78.49,"n":888,"o":78.49,"t":"2025-04-16T04:00:00Z","v":54836,"vw":79.564643},{"c":81.23,"h":82.3,"l":80.04,"n":1041,"o":80.19,"t":"2025-04-17T04:00:00Z","v":80198,"vw":81.514188},{"c":79.04,"h":80.03,"l":78.22,"n":982,"o":79.95,"t":"2025-04-21T04:00:00Z","v":72203,"vw":78.920414},{"c":81.2,"h":81.89,"l":80.03,"n":927,"o":80.31,"t":"2025-04-22T04:00:00Z","v":60392,"vw":81.032638},{"c":81.68,"h":83.21,"l":81.06,"n":1197,"o":82.34,"t":"2025-04-23T04:00:00Z","v":95341,"vw":81.933773},{"c":82.77,"h":83.07,"l":81.75,"n":761,"o":82.37,"t":"2025-04-24T04:00:00Z","v":52074,"vw":82.579225},{"c":83.02,"h":83.06,"l":81.92,"n":1045,"o":81.92,"t":"2025-04-25T04:00:00Z","v":83639,"vw":82.772168},{"c":84.01,"h":84.24,"l":83.07,"n":924,"o":83.07,"t":"2025-04-28T04:00:00Z","v":74116,"vw":83.605949},{"c":83.42,"h":83.97,"l":82.57,"n":711,"o":83,"t":"2025-04-29T04:00:00Z","v":65302,"vw":83.506526},{"c":81.19,"h":82.1,"l":80.5,"n":944,"o":82.1,"t":"2025-04-30T04:00:00Z","v":85716,"vw":81.051384},{"c":82.32,"h":83.25,"l":80.86,"n":1301,"o":80.86,"t":"2025-05-01T04:00:00Z","v":93706,"vw":82.536244},{"c":83.78,"h":83.85,"l":81.81,"n":1131,"o":83.29,"t":"2025-05-02T04:00:00Z","v":96240,"vw":83.193508},{"c":82.45,"h":83.28,"l":82.07,"n":1472,"o":82.41,"t":"2025-05-05T04:00:00Z","v":133962,"vw":82.82061},{"c":82.17,"h":83.52,"l":82.04,"n":1026,"o":83.07,"t":"2025-05-06T04:00:00Z","v":93179,"vw":82.602336},{"c":82.19,"h":82.63,"l":81.35,"n":848,"o":82.6,"t":"2025-05-07T04:00:00Z","v":73946,"vw":82.034534},{"c":84.01,"h":85.19,"l":82.9,"n":1754,"o":82.9,"t":"2025-05-08T04:00:00Z","v":239766,"vw":84.128579},{"c":85.1,"h":85.55,"l":84.2419,"n":587,"o":85.05,"t":"2025-05-09T04:00:00Z","v":35498,"vw":84.782257},{"c":88.1,"h":89.66,"l":87.69,"n":1210,"o":88.78,"t":"2025-05-12T04:00:00Z","v":113191,"vw":88.22381},{"c":90.65,"h":91.29,"l":88.695,"n":1213,"o":88.97,"t":"2025-05-13T04:00:00Z","v":102893,"vw":90.605899},{"c":90.06,"h":90.53,"l":89.58,"n":910,"o":90.18,"t":"2025-05-14T04:00:00Z","v":62224,"vw":90.111012},{"c":89.93,"h":90,"l":88.38,"n":1086,"o":88.9,"t":"2025-05-15T04:00:00Z","v":94808,"vw":89.084908},{"c":89.75,"h":90.15,"l":88.8501,"n":943,"o":90.15,"t":"2025-05-16T04:00:00Z","v":72906,"vw":89.629408},{"c":88.71,"h":89.15,"l":88.155,"n":1111,"o":89.15,"t":"2025-05-19T04:00:00Z","v":67467,"vw":88.605299},{"c":88.22,"h":88.9063,"l":88.13,"n":816,"o":88.81,"t":"2025-05-20T04:00:00Z","v":48564,"vw":88.485467},{"c":86.11,"h":87.52,"l":86.06,"n":1118,"o":87.52,"t":"2025-05-21T04:00:00Z","v":74874,"vw":86.707273},{"c":85.72,"h":86.24,"l":84.5778,"n":879,"o":85.45,"t":"2025-05-22T04:00:00Z","v":53821,"vw":85.49944},{"c":85.64,"h":85.89,"l":84.75,"n":701,"o":84.75,"t":"2025-05-23T04:00:00Z","v":44958,"vw":85.314489},{"c":86.51,"h":86.68,"l":85.325,"n":952,"o":86.25,"t":"2025-05-27T04:00:00Z","v":57494,"vw":86.383044},{"c":85.27,"h":87.27,"l":85.06,"n":646,"o":87.07,"t":"2025-05-28T04:00:00Z","v":48029,"vw":85.788436},{"c":85.77,"h":85.78,"l":84.9,"n":545,"o":85.49,"t":"2025-05-29T04:00:00Z","v":29132,"vw":85.427038},{"c":84.77,"h":85.58,"l":84.22,"n":608,"o":85.17,"t":"2025-05-30T04:00:00Z","v":34624,"vw":84.830126},{"c":85.97,"h":86.94,"l":84.99,"n":982,"o":86.75,"t":"2025-06-02T04:00:00Z","v":72744,"vw":85.884524},{"c":87.44,"h":88.08,"l":85.98,"n":809,"o":86.13,"t":"2025-06-03T04:00:00Z","v":76359,"vw":87.39223},{"c":85.41,"h":88,"l":85.33,"n":809,"o":87.4,"t":"2025-06-04T04:00:00Z","v":74898,"vw":86.165352},{"c":85.18,"h":85.91,"l":84.8,"n":838,"o":85.91,"t":"2025-06-05T04:00:00Z","v":61057,"vw":85.36445},{"c":87.04,"h":87.35,"l":86.09,"n":730,"o":86.09,"t":"2025-06-06T04:00:00Z","v":46271,"vw":86.965729},{"c":87.46,"h":88.27,"l":86.79,"n":727,"o":87.35,"t":"2025-06-09T04:00:00Z","v":54237,"vw":87.640058},{"c":88.98,"h":89.865,"l":88.35,"n":800,"o":88.35,"t":"2025-06-10T04:00:00Z","v":46309,"vw":89.246179},{"c":90.49,"h":91.04,"l":89.18,"n":905,"o":89.93,"t":"2025-06-11T04:00:00Z","v":74831,"vw":89.883955},{"c":91.17,"h":91.22,"l":89.367,"n":839,"o":90.01,"t":"2025-06-12T04:00:00Z","v":67345,"vw":90.707136},{"c":93.36,"h":93.67,"l":91.65,"n":1718,"o":93.67,"t":"2025-06-13T04:00:00Z","v":143277,"vw":92.771315},{"c":92.51,"h":93.48,"l":91.69,"n":1441,"o":92.47,"t":"2025-06-16T04:00:00Z","v":95590,"vw":92.33408},{"c":93.48,"h":94.1399,"l":93.085,"n":3327,"o":93.29,"t":"2025-06-17T04:00:00Z","v":297409,"vw":93.714856},{"c":92.69,"h":94.3776,"l":92.45,"n":2148,"o":93.73,"t":"2025-06-18T04:00:00Z","v":158608,"vw":93.177117},{"c":93.39,"h":93.66,"l":92.63,"n":1031,"o":93.24,"t":"2025-06-20T04:00:00Z","v":72449,"vw":93.199689},{"c":90.51,"h":94.46,"l":90.25,"n":2756,"o":94.46,"t":"2025-06-23T04:00:00Z","v":222358,"vw":91.725941},{"c":89.72,"h":90.74,"l":89.01,"n":2757,"o":89.08,"t":"2025-06-24T04:00:00Z","v":212249,"vw":89.889483},{"c":88.72,"h":89.69,"l":88.72,"n":1264,"o":89.57,"t":"2025-06-25T04:00:00Z","v":88741,"vw":89.158767},{"c":89.79,"h":90.09,"l":88.6799,"n":995,"o":89.06,"t":"2025-06-26T04:00:00Z","v":78076,"vw":89.545679},{"c":89.31,"h":89.95,"l":88.78,"n":950,"o":89.95,"t":"2025-06-27T04:00:00Z","v":46984,"vw":89.160853},{"c":88.6,"h":89.16,"l":88.43,"n":1299,"o":88.98,"t":"2025-06-30T04:00:00Z","v":96029,"vw":88.801403},{"c":89.58,"h":90.195,"l":87.83,"n":780,"o":88.62,"t":"2025-07-01T04:00:00Z","v":46986,"vw":89.023699},{"c":91.23,"h":91.35,"l":89.38,"n":787,"o":90.29,"t":"2025-07-02T04:00:00Z","v":66166,"vw":90.354953},{"c":91.14,"h":91.82,"l":90.96,"n":545,"o":91.11,"t":"2025-07-03T04:00:00Z","v":32133,"vw":91.329253},{"c":90.1,"h":91.2,"l":89.13,"n":1278,"o":90.64,"t":"2025-07-07T04:00:00Z","v":116986,"vw":90.190487},{"c":92.67,"h":93.24,"l":90.04,"n":1420,"o":90.04,"t":"2025-07-08T04:00:00Z","v":103615,"vw":92.231264},{"c":91.92,"h":92.525,"l":91.72,"n":1063,"o":92.43,"t":"2025-07-09T04:00:00Z","v":81773,"vw":92.016772},{"c":92.85,"h":92.87,"l":90.88,"n":826,"o":91.44,"t":"2025-07-10T04:00:00Z","v":53305,"vw":92.365604},{"c":93.01,"h":93.4405,"l":92.27,"n":557,"o":92.505,"t":"2025-07-11T04:00:00Z","v":43309,"vw":93.124561},{"c":92.14,"h":92.84,"l":91.57,"n":1406,"o":92.59,"t":"2025-07-14T04:00:00Z","v":125421,"vw":92.109542},{"c":90.49,"h":92.545,"l":90.49,"n":738,"o":92.08,"t":"2025-07-15T04:00:00Z","v":46735,"vw":90.987913},{"c":89.27,"h":90.85,"l":88.96,"n":1710,"o":90.6,"t":"2025-07-16T04:00:00Z","v":127633,"vw":89.586059},{"c":90.48,"h":90.62,"l":88.97,"n":879,"o":89.24,"t":"2025-07-17T04:00:00Z","v":61793,"vw":90.12647},{"c":90.52,"h":91.85,"l":90.44,"n":1439,"o":91.5,"t":"2025-07-18T04:00:00Z","v":161341,"vw":90.805959},{"c":88.68,"h":90.54,"l":88.5601,"n":934,"o":90.54,"t":"2025-07-21T04:00:00Z","v":62182,"vw":89.437853},{"c":89.54,"h":89.92,"l":88.6,"n":862,"o":88.6,"t":"2025-07-22T04:00:00Z","v":78544,"vw":89.518954},{"c":90.24,"h":90.35,"l":89.01,"n":874,"o":89.53,"t":"2025-07-23T04:00:00Z","v":56235,"vw":89.96208},{"c":90.17,"h":90.58,"l":89.22,"n":1119,"o":90.15,"t":"2025-07-24T04:00:00Z","v":86725,"vw":89.997263},{"c":89.71,"h":90.5,"l":89.26,"n":610,"o":90.5,"t":"2025-07-25T04:00:00Z","v":47308,"vw":89.877748},{"c":91.6,"h":91.6,"l":90.62,"n":631,"o":90.64,"t":"2025-07-28T04:00:00Z","v":33694,"vw":91.215188},{"c":92.43,"h":92.46,"l":91.1306,"n":678,"o":91.68,"t":"2025-07-29T04:00:00Z","v":41508,"vw":91.73674},{"c":91.11,"h":91.903,"l":90.47,"n":713,"o":91.645,"t":"2025-07-30T04:00:00Z","v":44717,"vw":90.900286},{"c":90.29,"h":91.52,"l":89.905,"n":847,"o":90.36,"t":"2025-07-31T04:00:00Z","v":61393,"vw":90.423221},{"c":87.51,"h":89.71,"l":87.21,"n":806,"o":89.71,"t":"2025-08-01T04:00:00Z","v":46272,"vw":87.584},{"c":87.9,"h":88.28,"l":87.09,"n":948,"o":87.09,"t":"2025-08-04T04:00:00Z","v":63977,"vw":87.748969},{"c":88.43,"h":88.6185,"l":87.13,"n":866,"o":88.08,"t":"2025-08-05T04:00:00Z","v":66235,"vw":87.95517},{"c":87.47,"h":89.67,"l":87.09,"n":920,"o":89.15,"t":"2025-08-06T04:00:00Z","v":67349,"vw":88.364402},{"c":86.63,"h":89.15,"l":86.52,"n":1061,"o":88.12,"t":"2025-08-07T04:00:00Z","v":127401,"vw":87.250335},{"c":86.99,"h":88.12,"l":86.25,"n":1122,"o":86.94,"t":"2025-08-08T04:00:00Z","v":94121,"vw":86.916999},{"c":86.38,"h":87.84,"l":86.06,"n":1305,"o":87.44,"t":"2025-08-11T04:00:00Z","v":108102,"vw":86.877792},{"c":87.16,"h":88.18,"l":86.4,"n":994,"o":86.55,"t":"2025-08-12T04:00:00Z","v":73065,"vw":87.59181},{"c":88.31,"h":88.31,"l":86.98,"n":1322,"o":87.47,"t":"2025-08-13T04:00:00Z","v":73963,"vw":87.527586},{"c":88.5,"h":88.6,"l":87.19,"n":616,"o":88.2,"t":"2025-08-14T04:00:00Z","v":39936,"vw":88.098096},{"c":88.28,"h":89.21,"l":87.97,"n":520,"o":88.38,"t":"2025-08-15T04:00:00Z","v":28065,"vw":88.508208},{"c":87.42,"h":87.77,"l":86.92,"n":687,"o":87.77,"t":"2025-08-18T04:00:00Z","v":43316,"vw":87.344397},{"c":87.34,"h":88.21,"l":86.87,"n":833,"o":86.87,"t":"2025-08-19T04:00:00Z","v":47681,"vw":87.370193},{"c":88.2,"h":88.55,"l":87.3,"n":763,"o":87.53,"t":"2025-08-20T04:00:00Z","v":39024,"vw":88.048741},{"c":88.35,"h":88.63,"l":87.4794,"n":643,"o":88.025,"t":"2025-08-21T04:00:00Z","v":36585,"vw":88.109477},{"c":90.89,"h":91.061,"l":88.56,"n":794,"o":88.56,"t":"2025-08-22T04:00:00Z","v":54824,"vw":90.599025},{"c":91.63,"h":91.76,"l":90.74,"n":679,"o":90.74,"t":"2025-08-25T04:00:00Z","v":40325,"vw":91.471467},{"c":91.47,"h":91.47,"l":90.605,"n":592,"o":91.13,"t":"2025-08-26T04:00:00Z","v":24100,"vw":91.048432},{"c":92.55,"h":93.01,"l":91.18,"n":667,"o":91.18,"t":"2025-08-27T04:00:00Z","v":47431,"vw":92.596588},{"c":93.5,"h":93.65,"l":91.93,"n":763,"o":92.7,"t":"2025-08-28T04:00:00Z","v":37456,"vw":93.099252},{"c":93.75,"h":94.16,"l":93.23,"n":897,"o":93.45,"t":"2025-08-29T04:00:00Z","v":73410,"vw":93.648456},{"c":94.5,"h":94.5,"l":92.95,"n":1059,"o":93.39,"t":"2025-09-02T04:00:00Z","v":83879,"vw":94.041801},{"c":91.71,"h":94.52,"l":91.4,"n":1141,"o":93.54,"t":"2025-09-03T04:00:00Z","v":76620,"vw":92.125672},{"c":92.58,"h":92.79,"l":91.44,"n":579,"o":91.44,"t":"2025-09-04T04:00:00Z","v":37938,"vw":92.399674},{"c":90.97,"h":92.3411,"l":90.06,"n":915,"o":91.82,"t":"2025-09-05T04:00:00Z","v":59661,"vw":90.822762},{"c":90.26,"h":91.58,"l":89.65,"n":1408,"o":91.28,"t":"2025-09-08T04:00:00Z","v":112693,"vw":90.035703},{"c":90.66,"h":92.29,"l":90.6,"n":1295,"o":90.69,"t":"2025-09-09T04:00:00Z","v":129446,"vw":91.25242},{"c":92.2,"h":92.2,"l":90.49,"n":683,"o":90.78,"t":"2025-09-10T04:00:00Z","v":42641,"vw":91.316925},{"c":92.02,"h":92.28,"l":91.4,"n":584,"o":91.4,"t":"2025-09-11T04:00:00Z","v":33985,"vw":91.80844},{"c":91.03,"h":92.79,"l":91,"n":773,"o":92.29,"t":"2025-09-12T04:00:00Z","v":45427,"vw":91.897179},{"c":90.49,"h":91.36,"l":90.2,"n":785,"o":91.36,"t":"2025-09-15T04:00:00Z","v":64427,"vw":90.749966},{"c":92.07,"h":92.27,"l":90.24,"n":1112,"o":90.24,"t":"2025-09-16T04:00:00Z","v":81704,"vw":91.739926},{"c":92.01,"h":93.05,"l":91.48,"n":560,"o":91.845,"t":"2025-09-17T04:00:00Z","v":31985,"vw":92.252334},{"c":91.56,"h":92.26,"l":90.78,"n":902,"o":92.26,"t":"2025-09-18T04:00:00Z","v":56477,"vw":91.400706},{"c":90.05,"h":91.49,"l":89.66,"n":622,"o":91.49,"t":"2025-09-19T04:00:00Z","v":39442,"vw":90.171204},{"c":90.41,"h":90.81,"l":89.42,"n":904,"o":89.55,"t":"2025-09-22T04:00:00Z","v":52498,"vw":90.231825},{"c":92.19,"h":93.8,"l":90.75,"n":928,"o":90.75,"t":"2025-09-23T04:00:00Z","v":65422,"vw":92.768074},{"c":93.86,"h":94.91,"l":92.82,"n":710,"o":92.82,"t":"2025-09-24T04:00:00Z","v":44559,"vw":94.228659},{"c":94.72,"h":94.89,"l":93.45,"n":583,"o":93.45,"t":"2025-09-25T04:00:00Z","v":33946,"vw":94.551062},{"c":95.74,"h":96.99,"l":94.88,"n":1000,"o":94.88,"t":"2025-09-26T04:00:00Z","v":55259,"vw":96.049025},{"c":93.49,"h":95.29,"l":93,"n":948,"o":95.14,"t":"2025-09-29T04:00:00Z","v":61167,"vw":93.600445},{"c":92.6,"h":93.1,"l":91.9,"n":1809,"o":92.7,"t":"2025-09-30T04:00:00Z","v":140823,"vw":92.400463},{"c":93.5,"h":93.71,"l":92,"n":682,"o":92.09,"t":"2025-10-01T04:00:00Z","v":43888,"vw":92.945299},{"c":92.1,"h":93.72,"l":91.94,"n":634,"o":93.17,"t":"2025-10-02T04:00:00Z","v":41425,"vw":92.743138},{"c":92.54,"h":93.22,"l":92.39,"n":842,"o":92.53,"t":"2025-10-03T04:00:00Z","v":53466,"vw":92.716557},{"c":93.26,"h":93.87,"l":93.105,"n":541,"o":93.14,"t":"2025-10-06T04:00:00Z","v":31619,"vw":93.414226},{"c":93.12,"h":93.2,"l":91.61,"n":589,"o":92.9,"t":"2025-10-07T04:00:00Z","v":28274,"vw":92.294186},{"c":92.69,"h":93.45,"l":91.83,"n":522,"o":93.45,"t":"2025-10-08T04:00:00Z","v":29719,"vw":92.474954},{"c":91.17,"h":93.57,"l":90.91,"n":634,"o":92.85,"t":"2025-10-09T04:00:00Z","v":40940,"vw":91.365175},{"c":87.09,"h":90.435,"l":87.09,"n":941,"o":90.1,"t":"2025-10-10T04:00:00Z","v":49415,"vw":88.867359},{"c":88.73,"h":88.79,"l":87.735,"n":533,"o":88,"t":"2025-10-13T04:00:00Z","v":29917,"vw":88.452512},{"c":88.2,"h":88.92,"l":86.89,"n":484,"o":87.17,"t":"2025-10-14T04:00:00Z","v":106722,"vw":88.395411},{"c":88.36,"h":89.37,"l":87.68,"n":379,"o":88.91,"t":"2025-10-15T04:00:00Z","v":22510,"vw":88.357688},{"c":86.77,"h":88.865,"l":85.93,"n":590,"o":88.7,"t":"2025-10-16T04:00:00Z","v":41076,"vw":87.220902},{"c":87.06,"h":87.6,"l":86.43,"n":591,"o":86.88,"t":"2025-10-17T04:00:00Z","v":46567,"vw":86.832715},{"c":88.26,"h":88.48,"l":87.5,"n":535,"o":87.6,"t":"2025-10-20T04:00:00Z","v":35132,"vw":88.056208},{"c":87.58,"h":88.49,"l":87.58,"n":820,"o":88.26,"t":"2025-10-21T04:00:00Z","v":54079,"vw":87.960221},{"c":88.18,"h":88.6,"l":86.83,"n":921,"o":88.15,"t":"2025-10-22T04:00:00Z","v":83066,"vw":87.927768},{"c":90.87,"h":91.24,"l":89.76,"n":1091,"o":90.15,"t":"2025-10-23T04:00:00Z","v":76898,"vw":90.645676},{"c":89.87,"h":91.34,"l":89.83,"n":626,"o":91.34,"t":"2025-10-24T04:00:00Z","v":45508,"vw":90.390453},{"c":90.04,"h":90.56,"l":89.7,"n":795,"o":90.22,"t":"2025-10-27T04:00:00Z","v":36545,"vw":90.123601},{"c":88.22,"h":89.47,"l":88.2,"n":636,"o":89.47,"t":"2025-10-28T04:00:00Z","v":45566,"vw":88.632325},{"c":88.9,"h":89.3001,"l":88.28,"n":683,"o":88.41,"t":"2025-10-29T04:00:00Z","v":37788,"vw":88.887846},{"c":88.64,"h":90.02,"l":88.49,"n":555,"o":88.75,"t":"2025-10-30T04:00:00Z","v":29962,"vw":89.364924},{"c":89.34,"h":89.7,"l":88.63,"n":939,"o":88.97,"t":"2025-10-31T04:00:00Z","v":60333,"vw":89.203165},{"c":90.14,"h":90.165,"l":88.39,"n":750,"o":89.32,"t":"2025-11-03T05:00:00Z","v":55967,"vw":89.710419},{"c":89.03,"h":89.33,"l":87.52,"n":1339,"o":88.29,"t":"2025-11-04T05:00:00Z","v":97417,"vw":88.715954},{"c":88.71,"h":90.2342,"l":88.7,"n":980,"o":88.91,"t":"2025-11-05T05:00:00Z","v":67313,"vw":89.421855},{"c":89.87,"h":91.09,"l":89.15,"n":651,"o":89.15,"t":"2025-11-06T05:00:00Z","v":45889,"vw":90.239261},{"c":91.02,"h":91.48,"l":89.6546,"n":1478,"o":90.16,"t":"2025-11-07T05:00:00Z","v":106380,"vw":90.635067},{"c":92.23,"h":92.51,"l":90.565,"n":849,"o":91.65,"t":"2025-11-10T05:00:00Z","v":52925,"vw":91.695313},{"c":94.24,"h":94.8305,"l":92.77,"n":1022,"o":92.77,"t":"2025-11-11T05:00:00Z","v":78906,"vw":94.120048},{"c":93.07,"h":94.27,"l":92.985,"n":889,"o":93.57,"t":"2025-11-12T05:00:00Z","v":53439,"vw":93.586557},{"c":92.9,"h":94.295,"l":92.44,"n":710,"o":93.14,"t":"2025-11-13T05:00:00Z","v":47147,"vw":93.568791},{"c":94.6,"h":94.74,"l":91.94,"n":1563,"o":93.1,"t":"2025-11-14T05:00:00Z","v":139233,"vw":93.986881},{"c":92.77,"h":94.455,"l":92.4,"n":756,"o":94.455,"t":"2025-11-17T05:00:00Z","v":42087,"vw":93.675495},{"c":93.88,"h":94.1391,"l":92.1,"n":677,"o":92.22,"t":"2025-11-18T05:00:00Z","v":39958,"vw":93.346016},{"c":92.57,"h":92.67,"l":91.45,"n":717,"o":92.34,"t":"2025-11-19T05:00:00Z","v":37463,"vw":92.029947},{"c":90.57,"h":94.73,"l":90.53,"n":742,"o":93.21,"t":"2025-11-20T05:00:00Z","v":50846,"vw":92.472248},{"c":91.31,"h":91.9723,"l":89.855,"n":1097,"o":90.56,"t":"2025-11-21T05:00:00Z","v":89999,"vw":91.202842},{"c":91.74,"h":92.14,"l":89.72,"n":1696,"o":91.12,"t":"2025-11-24T05:00:00Z","v":80605,"vw":91.044602},{"c":91.08,"h":91.38,"l":90,"n":1047,"o":90.88,"t":"2025-11-25T05:00:00Z","v":74920,"vw":90.880484},{"c":92.26,"h":93.02,"l":91.13,"n":982,"o":91.13,"t":"2025-11-26T05:00:00Z","v":58712,"vw":92.561244},{"c":93.87,"h":94.24,"l":92.56,"n":434,"o":92.74,"t":"2025-11-28T05:00:00Z","v":24261,"vw":93.910058},{"c":94.865,"h":95.525,"l":93.93,"n":1117,"o":93.93,"t":"2025-12-01T05:00:00Z","v":74141,"vw":95.026587},{"c":93.52,"h":94.81,"l":93.16,"n":788,"o":94.81,"t":"2025-12-02T05:00:00Z","v":46666,"vw":93.719916},{"c":95.69,"h":95.79,"l":94.06,"n":644,"o":94.06,"t":"2025-12-03T05:00:00Z","v":33121,"vw":95.202363},{"c":95.92,"h":96.31,"l":95.35,"n":813,"o":95.61,"t":"2025-12-04T05:00:00Z","v":51567,"vw":95.910984},{"c":96.08,"h":97.755,"l":95.98,"n":969,"o":95.98,"t":"2025-12-05T05:00:00Z","v":54420,"vw":97.15699},{"c":94.78,"h":96.02,"l":94.59,"n":753,"o":95.42,"t":"2025-12-08T05:00:00Z","v":58025,"vw":95.198148},{"c":94.82,"h":95.415,"l":94.45,"n":711,"o":94.51,"t":"2025-12-09T05:00:00Z","v":51152,"vw":94.972812},{"c":96.01,"h":96.245,"l":94.06,"n":847,"o":94.85,"t":"2025-12-10T05:00:00Z","v":49024,"vw":95.261003},{"c":94.63,"h":95.37,"l":94.4,"n":783,"o":94.98,"t":"2025-12-11T05:00:00Z","v":46909,"vw":94.813193},{"c":93.57,"h":95.1556,"l":93.37,"n":838,"o":94.8,"t":"2025-12-12T05:00:00Z","v":60542,"vw":93.786607},{"c":92.45,"h":93.78,"l":91.51,"n":1023,"o":93.78,"t":"2025-12-15T05:00:00Z","v":72385,"vw":92.054102},{"c":88.18,"h":90.84,"l":87.95,"n":2067,"o":90.84,"t":"2025-12-16T05:00:00Z","v":148966,"vw":88.657034},{"c":90.51,"h":90.69,"l":88.7,"n":1452,"o":88.85,"t":"2025-12-17T05:00:00Z","v":96153,"vw":89.640103},{"c":88.27,"h":90.48,"l":88.02,"n":1207,"o":90.48,"t":"2025-12-18T05:00:00Z","v":67088,"vw":88.855249},{"c":88.42,"h":89.31,"l":88.25,"n":650,"o":88.65,"t":"2025-12-19T05:00:00Z","v":36230,"vw":88.764966},{"c":88.84,"h":90.23,"l":88.84,"n":1108,"o":89.13,"t":"2025-12-22T05:00:00Z","v":73594,"vw":89.193354},{"c":89.33,"h":89.47,"l":88.6901,"n":692,"o":89.22,"t":"2025-12-23T05:00:00Z","v":48383,"vw":89.048194},{"c":88.71,"h":89.19,"l":88.6,"n":337,"o":89.08,"t":"2025-12-24T05:00:00Z","v":16237,"vw":88.99511},{"c":88.23,"h":88.74,"l":87.725,"n":929,"o":88.74,"t":"2025-12-26T05:00:00Z","v":53118,"vw":88.037421},{"c":89.23,"h":89.35,"l":88.63,"n":1086,"o":88.63,"t":"2025-12-29T05:00:00Z","v":110750,"vw":89.104616},{"c":90.05,"h":90.3,"l":89.73,"n":824,"o":89.73,"t":"2025-12-30T05:00:00Z","v":35693,"vw":90.047645},{"c":89.26,"h":90.18,"l":88.9393,"n":502,"o":90.18,"t":"2025-12-31T05:00:00Z","v":36958,"vw":89.163142},{"c":91.04,"h":91.3,"l":88.84,"n":870,"o":89.29,"t":"2026-01-02T05:00:00Z","v":62495,"vw":90.455611},{"c":91.6,"h":93.36,"l":89.66,"n":3372,"o":93.21,"t":"2026-01-05T05:00:00Z","v":187483,"vw":91.4842},{"c":90.01,"h":91.86,"l":89.81,"n":3378,"o":91.86,"t":"2026-01-06T05:00:00Z","v":231058,"vw":90.555383},{"c":89.07,"h":90.73,"l":88.74,"n":1045,"o":90.73,"t":"2026-01-07T05:00:00Z","v":56429,"vw":89.390434},{"c":92.06,"h":92.9,"l":89.32,"n":1152,"o":89.32,"t":"2026-01-08T05:00:00Z","v":73687,"vw":91.23391},{"c":91.05,"h":92.74,"l":91.05,"n":961,"o":92.3,"t":"2026-01-09T05:00:00Z","v":47024,"vw":91.481628},{"c":90.6,"h":91.42,"l":90.24,"n":829,"o":91.42,"t":"2026-01-12T05:00:00Z","v":46654,"vw":90.836946},{"c":91.72,"h":92.7,"l":91.25,"n":1752,"o":91.41,"t":"2026-01-13T05:00:00Z","v":130860,"vw":92.066714},{"c":93.7,"h":94.94,"l":92.1,"n":2446,"o":92.14,"t":"2026-01-14T05:00:00Z","v":203492,"vw":93.907245},{"c":92.35,"h":93.785,"l":91.63,"n":1726,"o":92.83,"t":"2026-01-15T05:00:00Z","v":105528,"vw":92.806652},{"c":92.04,"h":92.35,"l":91.64,"n":885,"o":92.24,"t":"2026-01-16T05:00:00Z","v":45415,"vw":91.991004},{"c":91.64,"h":93.56,"l":91.34,"n":1534,"o":92.96,"t":"2026-01-20T05:00:00Z","v":119767,"vw":92.344861},{"c":94.34,"h":95.625,"l":93.15,"n":2332,"o":93.15,"t":"2026-01-21T05:00:00Z","v":173992,"vw":94.258534},{"c":94.12,"h":94.34,"l":93.465,"n":1237,"o":94.03,"t":"2026-01-22T05:00:00Z","v":77928,"vw":93.852023},{"c":94.84,"h":96.53,"l":94.63,"n":861,"o":95.38,"t":"2026-01-23T05:00:00Z","v":52925,"vw":95.431181},{"c":94.62,"h":95.86,"l":93.865,"n":1032,"o":95.86,"t":"2026-01-26T05:00:00Z","v":61799,"vw":94.481747},{"c":95.1,"h":95.49,"l":94.01,"n":670,"o":95.03,"t":"2026-01-27T05:00:00Z","v":42386,"vw":94.827022},{"c":96.37,"h":96.4,"l":95.25,"n":1602,"o":95.58,"t":"2026-01-28T05:00:00Z","v":169720,"vw":95.868051},{"c":97.52,"h":100.01,"l":97.47,"n":2848,"o":98.52,"t":"2026-01-29T05:00:00Z","v":364240,"vw":99.068822},{"c":98.27,"h":98.27,"l":96.28,"n":1744,"o":97.37,"t":"2026-01-30T05:00:00Z","v":133787,"vw":97.449477},{"c":95.69,"h":96.73,"l":94.96,"n":2298,"o":95.56,"t":"2026-02-02T05:00:00Z","v":187032,"vw":96.114641},{"c":98.69,"h":98.69,"l":95.7,"n":1685,"o":96.22,"t":"2026-02-03T05:00:00Z","v":120548,"vw":97.37419},{"c":101.82,"h":102.0628,"l":99.17,"n":1721,"o":99.33,"t":"2026-02-04T05:00:00Z","v":112851,"vw":101.096241},{"c":100.33,"h":101,"l":98.77,"n":1363,"o":100.53,"t":"2026-02-05T05:00:00Z","v":96343,"vw":99.837423},{"c":103.07,"h":103.335,"l":101.01,"n":1317,"o":101.01,"t":"2026-02-06T05:00:00Z","v":63557,"vw":102.816502},{"c":103.09,"h":103.5,"l":102.41,"n":692,"o":102.64,"t":"2026-02-09T05:00:00Z","v":37219,"vw":103.054329},{"c":102.63,"h":103.31,"l":102.05,"n":800,"o":103.31,"t":"2026-02-10T05:00:00Z","v":43246,"vw":102.578203},{"c":105.57,"h":105.65,"l":103.85,"n":1074,"o":103.87,"t":"2026-02-11T05:00:00Z","v":70112,"vw":105.066466},{"c":103.48,"h":105.84,"l":102.28,"n":1530,"o":105.66,"t":"2026-02-12T05:00:00Z","v":98277,"vw":104.129437},{"c":105.62,"h":105.85,"l":102.99,"n":1287,"o":102.99,"t":"2026-02-13T05:00:00Z","v":119984,"vw":105.292839},{"c":103.9,"h":106.8561,"l":102.43,"n":789,"o":105.71,"t":"2026-02-17T05:00:00Z","v":47441,"vw":103.599174},{"c":105.49,"h":105.58,"l":104.45,"n":857,"o":104.7,"t":"2026-02-18T05:00:00Z","v":61999,"vw":105.143566},{"c":107.03,"h":108.06,"l":106.125,"n":1045,"o":106.61,"t":"2026-02-19T05:00:00Z","v":58238,"vw":106.978716},{"c":107.24,"h":107.45,"l":106,"n":889,"o":106.76,"t":"2026-02-20T05:00:00Z","v":49702,"vw":106.966254},{"c":105.81,"h":108.72,"l":105.45,"n":770,"o":107.44,"t":"2026-02-23T05:00:00Z","v":31870,"vw":106.661206},{"c":106.22,"h":106.33,"l":104.62,"n":992,"o":105.96,"t":"2026-02-24T05:00:00Z","v":66045,"vw":105.720565},{"c":105.47,"h":106.86,"l":104.01,"n":830,"o":106.81,"t":"2026-02-25T05:00:00Z","v":87467,"vw":105.178049},{"c":106.19,"h":107.115,"l":103.88,"n":1236,"o":104.5,"t":"2026-02-26T05:00:00Z","v":112729,"vw":106.164387},{"c":108.4,"h":108.54,"l":105.88,"n":1381,"o":107.41,"t":"2026-02-27T05:00:00Z","v":97571,"vw":107.560116},{"c":112.3,"h":112.95,"l":109.845,"n":3680,"o":112.95,"t":"2026-03-02T05:00:00Z","v":239433,"vw":111.278134},{"c":111.99,"h":114.285,"l":110.805,"n":3711,"o":113.87,"t":"2026-03-03T05:00:00Z","v":275466,"vw":112.198652},{"c":112.42,"h":112.73,"l":109.62,"n":1673,"o":110.95,"t":"2026-03-04T05:00:00Z","v":86630,"vw":111.395623},{"c":113.86,"h":115.23,"l":112.915,"n":2023,"o":113.4,"t":"2026-03-05T05:00:00Z","v":162971,"vw":114.006218},{"c":114.07,"h":115.775,"l":113.57,"n":2651,"o":115.27,"t":"2026-03-06T05:00:00Z","v":163468,"vw":114.411968},{"c":113.46,"h":115.86,"l":112.5,"n":3070,"o":115.86,"t":"2026-03-09T04:00:00Z","v":182568,"vw":114.382622},{"c":111.3,"h":113.6,"l":110.61,"n":2861,"o":112.8,"t":"2026-03-10T04:00:00Z","v":227778,"vw":111.946194},{"c":115.17,"h":115.22,"l":111,"n":1705,"o":111,"t":"2026-03-11T04:00:00Z","v":96629,"vw":114.05508},{"c":116.78,"h":118.255,"l":115.9,"n":3509,"o":116,"t":"2026-03-12T04:00:00Z","v":276531,"vw":117.444126},{"c":117.36,"h":117.8107,"l":115.76,"n":1670,"o":116.62,"t":"2026-03-13T04:00:00Z","v":126204,"vw":117.321452},{"c":117.47,"h":118.29,"l":116.19,"n":1841,"o":117.64,"t":"2026-03-16T04:00:00Z","v":132837,"vw":117.579371},{"c":118.35,"h":119.11,"l":117.39,"n":1225,"o":117.97,"t":"2026-03-17T04:00:00Z","v":76376,"vw":118.377291},{"c":119.55,"h":120.02,"l":118.56,"n":2126,"o":118.84,"t":"2026-03-18T04:00:00Z","v":145793,"vw":119.363435},{"c":121.24,"h":122.95,"l":120.415,"n":3964,"o":120.61,"t":"2026-03-19T04:00:00Z","v":384758,"vw":121.621785},{"c":121.41,"h":123.11,"l":121,"n":2791,"o":121.94,"t":"2026-03-20T04:00:00Z","v":205627,"vw":121.974268},{"c":121.22,"h":122.34,"l":117.79,"n":3223,"o":118.96,"t":"2026-03-23T04:00:00Z","v":224681,"vw":120.902871},{"c":124.41,"h":125.62,"l":121.82,"n":2508,"o":121.82,"t":"2026-03-24T04:00:00Z","v":223070,"vw":124.678051},{"c":124.565,"h":124.95,"l":122.74,"n":1610,"o":122.74,"t":"2026-03-25T04:00:00Z","v":126197,"vw":124.328948},{"c":127.42,"h":128.46,"l":125.25,"n":2260,"o":125.26,"t":"2026-03-26T04:00:00Z","v":186421,"vw":127.205217},{"c":128.99,"h":129.265,"l":127.37,"n":2686,"o":128.18,"t":"2026-03-27T04:00:00Z","v":211056,"vw":128.67732},{"c":126.89,"h":130.5,"l":126.31,"n":2449,"o":130.49,"t":"2026-03-30T04:00:00Z","v":198140,"vw":127.932398},{"c":124.9,"h":128.43,"l":122.3,"n":3756,"o":126.55,"t":"2026-03-31T04:00:00Z","v":372795,"vw":124.808796},{"c":120.69,"h":123.49,"l":119.28,"n":3637,"o":121.22,"t":"2026-04-01T04:00:00Z","v":280862,"vw":120.73477},{"c":122.21,"h":125.45,"l":121.33,"n":1906,"o":124.355,"t":"2026-04-02T04:00:00Z","v":163138,"vw":123.080149},{"c":122.97,"h":122.97,"l":121.295,"n":1149,"o":121.86,"t":"2026-04-06T04:00:00Z","v":124348,"vw":122.488458},{"c":123.74,"h":125.2,"l":123.17,"n":1668,"o":123.37,"t":"2026-04-07T04:00:00Z","v":145560,"vw":124.031437},{"c":118.36,"h":118.81,"l":113.95,"n":2869,"o":115.21,"t":"2026-04-08T04:00:00Z","v":226766,"vw":117.122903},{"c":115.63,"h":119.93,"l":115.14,"n":3955,"o":119,"t":"2026-04-09T04:00:00Z","v":405673,"vw":116.772287},{"c":115.92,"h":116.115,"l":114.26,"n":987,"o":115.24,"t":"2026-04-10T04:00:00Z","v":67542,"vw":115.465023},{"c":116.31,"h":118.02,"l":115.36,"n":1355,"o":117.97,"t":"2026-04-13T04:00:00Z","v":139867,"vw":116.497348},{"c":113.09,"h":115.19,"l":112.52,"n":1443,"o":115.16,"t":"2026-04-14T04:00:00Z","v":96401,"vw":113.478628},{"c":113.28,"h":114.26,"l":111.82,"n":924,"o":112.77,"t":"2026-04-15T04:00:00Z","v":63926,"vw":113.351157},{"c":115.57,"h":116.06,"l":113.6,"n":1027,"o":113.6,"t":"2026-04-16T04:00:00Z","v":81379,"vw":115.412882},{"c":110.55,"h":110.83,"l":107.04,"n":3110,"o":110.59,"t":"2026-04-17T04:00:00Z","v":282862,"vw":109.178915},{"c":111.25,"h":112.07,"l":110.738,"n":1368,"o":111.6,"t":"2026-04-20T04:00:00Z","v":73839,"vw":111.495427},{"c":113.92,"h":114.19,"l":111.25,"n":1285,"o":111.68,"t":"2026-04-21T04:00:00Z","v":100827,"vw":113.094315},{"c":115.895,"h":116.18,"l":114.87,"n":1243,"o":114.89,"t":"2026-04-22T04:00:00Z","v":98884,"vw":115.38247},{"c":116.72,"h":117.38,"l":115.8,"n":961,"o":116.56,"t":"2026-04-23T04:00:00Z","v":118875,"vw":116.700408},{"c":116.06,"h":116.7,"l":114.95,"n":1822,"o":115.87,"t":"2026-04-24T04:00:00Z","v":171963,"vw":115.551572},{"c":116.65,"h":118.11,"l":116.16,"n":1487,"o":116.95,"t":"2026-04-27T04:00:00Z","v":89686,"vw":116.915654},{"c":118.38,"h":118.93,"l":117.57,"n":1275,"o":118.47,"t":"2026-04-28T04:00:00Z","v":73292,"vw":118.155857},{"c":122.29,"h":122.4,"l":119.99,"n":1564,"o":120,"t":"2026-04-29T04:00:00Z","v":186206,"vw":121.281297},{"c":122.815,"h":123.06,"l":119.365,"n":1502,"o":119.93,"t":"2026-04-30T04:00:00Z","v":100603,"vw":122.190164},{"c":121.25,"h":122.47,"l":119.29,"n":1300,"o":122.05,"t":"2026-05-01T04:00:00Z","v":94045,"vw":121.042687},{"c":123.555,"h":123.86,"l":120.64,"n":1877,"o":121.41,"t":"2026-05-04T04:00:00Z","v":164177,"vw":122.899966},{"c":123.06,"h":123.88,"l":122.3,"n":1168,"o":123.09,"t":"2026-05-05T04:00:00Z","v":69096,"vw":123.310315},{"c":116.59,"h":119.09,"l":116.25,"n":2097,"o":117.92,"t":"2026-05-06T04:00:00Z","v":156156,"vw":117.011099},{"c":113.93,"h":114.38,"l":112.08,"n":1545,"o":114.18,"t":"2026-05-07T04:00:00Z","v":109074,"vw":113.278201},{"c":113.71,"h":114.78,"l":112.8,"n":979,"o":113.8,"t":"2026-05-08T04:00:00Z","v":58938,"vw":114.136592},{"c":116.365,"h":116.63,"l":114.94,"n":912,"o":115.2,"t":"2026-05-11T04:00:00Z","v":83166,"vw":116.055633},{"c":116.96,"h":117.68,"l":116.01,"n":768,"o":117.68,"t":"2026-05-12T04:00:00Z","v":54208,"vw":116.933268},{"c":116.35,"h":116.85,"l":114.89,"n":1034,"o":116.73,"t":"2026-05-13T04:00:00Z","v":66950,"vw":115.759863},{"c":117.04,"h":117.63,"l":115.81,"n":664,"o":115.85,"t":"2026-05-14T04:00:00Z","v":28812,"vw":116.978663},{"c":120.12,"h":120.22,"l":118.21,"n":1003,"o":118.24,"t":"2026-05-15T04:00:00Z","v":61730,"vw":119.361869},{"c":122.07,"h":122.74,"l":118.935,"n":1059,"o":119.4,"t":"2026-05-18T04:00:00Z","v":64523,"vw":121.720874},{"c":123.53,"h":123.78,"l":121.7019,"n":818,"o":122.92,"t":"2026-05-19T04:00:00Z","v":39030,"vw":122.911984},{"c":120.9,"h":124.285,"l":120,"n":2166,"o":122.53,"t":"2026-05-20T04:00:00Z","v":190964,"vw":121.760815},{"c":118.13,"h":122.35,"l":117.59,"n":1299,"o":122.15,"t":"2026-05-21T04:00:00Z","v":104845,"vw":119.428097},{"c":119.14,"h":119.38,"l":117.8,"n":725,"o":117.94,"t":"2026-05-22T04:00:00Z","v":42410,"vw":118.747567},{"c":115.42,"h":119.17,"l":115.34,"n":1264,"o":117.42,"t":"2026-05-26T04:00:00Z","v":73398,"vw":116.81393},{"c":113.96,"h":115.41,"l":112.72,"n":1782,"o":113.52,"t":"2026-05-27T04:00:00Z","v":134293,"vw":114.241786},{"c":114.72,"h":115.7,"l":113.81,"n":1155,"o":115.26,"t":"2026-05-28T04:00:00Z","v":85512,"vw":114.714122},{"c":114.09,"h":114.61,"l":112.81,"n":1255,"o":114.3,"t":"2026-05-29T04:00:00Z","v":80453,"vw":113.787637},{"c":116.67,"h":118.17,"l":115.7801,"n":1631,"o":115.94,"t":"2026-06-01T04:00:00Z","v":131842,"vw":117.046212},{"c":117.62,"h":118.17,"l":116.29,"n":847,"o":116.29,"t":"2026-06-02T04:00:00Z","v":53291,"vw":117.564559},{"c":119.57,"h":120.5,"l":117.6,"n":1123,"o":118.49,"t":"2026-06-03T04:00:00Z","v":85452,"vw":119.712556},{"c":119.25,"h":119.77,"l":117.96,"n":1136,"o":118.38,"t":"2026-06-04T04:00:00Z","v":99933,"vw":119.038941},{"c":116.15,"h":119.45,"l":116.12,"n":1084,"o":118.98,"t":"2026-06-05T04:00:00Z","v":77206,"vw":117.271969},{"c":117.72,"h":119.24,"l":117.38,"n":1040,"o":117.38,"t":"2026-06-08T04:00:00Z","v":62883,"vw":118.152015},{"c":115.05,"h":117.06,"l":113.43,"n":1516,"o":117.06,"t":"2026-06-09T04:00:00Z","v":96430,"vw":114.841214},{"c":117.68,"h":119.43,"l":116.04,"n":1140,"o":116.04,"t":"2026-06-10T04:00:00Z","v":83449,"vw":118.129243},{"c":114.5,"h":118.75,"l":114.4406,"n":1518,"o":118.35,"t":"2026-06-11T04:00:00Z","v":117666,"vw":116.083506},{"c":115.86,"h":117.1,"l":113.5,"n":1170,"o":113.63,"t":"2026-06-12T04:00:00Z","v":84156,"vw":116.168295},{"c":111.02,"h":112.185,"l":110.24,"n":1346,"o":110.5,"t":"2026-06-15T04:00:00Z","v":87722,"vw":111.240859},{"c":110.19,"h":110.35,"l":109.15,"n":1642,"o":109.36,"t":"2026-06-16T04:00:00Z","v":155607,"vw":109.78993},{"c":109.27,"h":110.42,"l":108.885,"n":1403,"o":109.75,"t":"2026-06-17T04:00:00Z","v":102881,"vw":109.654504},{"c":107.47,"h":108.64,"l":106.57,"n":1382,"o":108.64,"t":"2026-06-18T04:00:00Z","v":85703,"vw":107.2889},{"c":109.66,"h":109.66,"l":107.1539,"n":1057,"o":107.63,"t":"2026-06-22T04:00:00Z","v":58832,"vw":108.707584},{"c":110.06,"h":110.46,"l":109.04,"n":890,"o":109.04,"t":"2026-06-23T04:00:00Z","v":51982,"vw":109.853933},{"c":108.65,"h":109.27,"l":107,"n":1156,"o":107.95,"t":"2026-06-24T04:00:00Z","v":59899,"vw":108.363878},{"c":109.93,"h":110.4,"l":107.51,"n":889,"o":108.41,"t":"2026-06-25T04:00:00Z","v":55727,"vw":109.496438},{"c":110.02,"h":110.72,"l":109.34,"n":653,"o":109.41,"t":"2026-06-26T04:00:00Z","v":42918,"vw":110.012889},{"c":110.42,"h":111.6,"l":110.08,"n":815,"o":110.23,"t":"2026-06-29T04:00:00Z","v":74285,"vw":111.101746},{"c":109.83,"h":111.47,"l":109.71,"n":1422,"o":110.67,"t":"2026-06-30T04:00:00Z","v":48489,"vw":110.389325},{"c":109.78,"h":110.84,"l":108.94,"n":888,"o":109.67,"t":"2026-07-01T04:00:00Z","v":37807,"vw":109.72055},{"c":110.52,"h":111,"l":109.835,"n":608,"o":109.98,"t":"2026-07-02T04:00:00Z","v":20169,"vw":110.283826},{"c":110.12,"h":111.02,"l":110,"n":835,"o":110,"t":"2026-07-06T04:00:00Z","v":44017,"vw":110.306239},{"c":112.4,"h":112.72,"l":110.38,"n":887,"o":110.91,"t":"2026-07-07T04:00:00Z","v":39460,"vw":111.851415},{"c":115.63,"h":116.25,"l":113.22,"n":1524,"o":114.31,"t":"2026-07-08T04:00:00Z","v":93742,"vw":114.686536},{"c":113.92,"h":115.5,"l":113.83,"n":692,"o":115.5,"t":"2026-07-09T04:00:00Z","v":58461,"vw":114.418846},{"c":113.8,"h":114.47,"l":112.09,"n":674,"o":114.47,"t":"2026-07-10T04:00:00Z","v":30364,"vw":113.137911},{"c":118.23,"h":118.7699,"l":115.32,"n":1320,"o":115.32,"t":"2026-07-13T04:00:00Z","v":86569,"vw":117.794387},{"c":118.71,"h":119.48,"l":116.8174,"n":962,"o":119.36,"t":"2026-07-14T04:00:00Z","v":66178,"vw":118.22889},{"c":117.6,"h":118.68,"l":116.36,"n":932,"o":118.63,"t":"2026-07-15T04:00:00Z","v":48142,"vw":117.131754},{"c":119.08,"h":119.78,"l":118.38,"n":853,"o":118.38,"t":"2026-07-16T04:00:00Z","v":44519,"vw":119.303596},{"c":121.51,"h":122,"l":119.8652,"n":1086,"o":120.84,"t":"2026-07-17T04:00:00Z","v":55540,"vw":120.955894},{"c":121.81,"h":123.03,"l":120.75,"n":1075,"o":121.15,"t":"2026-07-20T04:00:00Z","v":66202,"vw":122.136537},{"c":123.93,"h":123.93,"l":122.485,"n":1299,"o":122.78,"t":"2026-07-21T04:00:00Z","v":68432,"vw":123.112623},{"c":125.51,"h":126.5896,"l":124.8,"n":1400,"o":125.52,"t":"2026-07-22T04:00:00Z","v":97889,"vw":125.776977},{"c":125.03,"h":128,"l":124.8587,"n":1293,"o":128,"t":"2026-07-23T04:00:00Z","v":79534,"vw":126.726541},{"c":124.49,"h":126.78,"l":124.25,"n":1154,"o":124.59,"t":"2026-07-24T04:00:00Z","v":60600,"vw":125.168633},{"c":121.33,"h":123.475,"l":121.13,"n":1219,"o":121.18,"t":"2026-07-27T04:00:00Z","v":85916,"vw":122.01992},{"c":119.43,"h":122.3767,"l":118.91,"n":947,"o":121.35,"t":"2026-07-28T04:00:00Z","v":54256,"vw":119.769088},{"c":122.98,"h":123.3405,"l":122.42,"n":1098,"o":122.97,"t":"2026-07-29T04:00:00Z","v":54744,"vw":122.933412},{"c":124.38,"h":124.51,"l":121.36,"n":747,"o":121.48,"t":"2026-07-30T04:00:00Z","v":34309,"vw":123.069609},{"c":126.08,"h":126.14,"l":123.625,"n":768,"o":124.8,"t":"2026-07-31T04:00:00Z","v":34520,"vw":124.911961},{"c":124.11,"h":125.47,"l":122.76,"n":1303,"o":123.85,"t":"2026-08-03T04:00:00Z","v":102153,"vw":124.202146},{"c":122.98,"h":123.65,"l":121.22,"n":1285,"o":121.85,"t":"2026-08-04T04:00:00Z","v":102176,"vw":122.672189},{"c":118.6,"h":123.38,"l":118.56,"n":1802,"o":123.38,"t":"2026-08-05T04:00:00Z","v":144352,"vw":119.797421},{"c":119.84,"h":121.61,"l":118.715,"n":1341,"o":120.68,"t":"2026-08-06T04:00:00Z","v":131803,"vw":119.575855},{"c":119.28,"h":120.57,"l":117.55,"n":846,"o":119,"t":"2026-08-07T04:00:00Z","v":58929,"vw":119.4219},{"c":126,"h":126.1,"l":121.3,"n":1752,"o":121.3,"t":"2026-08-10T04:00:00Z","v":130841,"vw":124.797471},{"c":128.5,"h":128.515,"l":125.7,"n":1385,"o":125.92,"t":"2026-08-11T04:00:00Z","v":98433,"vw":127.310838},{"c":129.11,"h":129.12,"l":127.5,"n":1138,"o":128.22,"t":"2026-08-12T04:00:00Z","v":77298,"vw":128.535775},{"c":129.45,"h":129.7,"l":127.14,"n":1060,"o":127.94,"t":"2026-08-13T04:00:00Z","v":69345,"vw":128.654002},{"c":130.79,"h":131.74,"l":129.8,"n":1314,"o":130,"t":"2026-08-14T04:00:00Z","v":85455,"vw":130.89731},{"c":132.6,"h":132.78,"l":130.8,"n":1185,"o":131.31,"t":"2026-08-17T04:00:00Z","v":79116,"vw":132.037678},{"c":134.44,"h":134.54,"l":132.5,"n":1326,"o":134,"t":"2026-08-18T04:00:00Z","v":81250,"vw":133.957914},{"c":134.76,"h":135.99,"l":134.36,"n":1325,"o":135.28,"t":"2026-08-19T04:00:00Z","v":76395,"vw":135.009761},{"c":135.91,"h":138.06,"l":135.43,"n":1574,"o":136.41,"t":"2026-08-20T04:00:00Z","v":107206,"vw":136.486327},{"c":136.97,"h":137.65,"l":135.995,"n":1274,"o":136.38,"t":"2026-08-21T04:00:00Z","v":96951,"vw":136.951286},{"c":135.4,"h":137.25,"l":134.25,"n":1231,"o":135.92,"t":"2026-08-24T04:00:00Z","v":79751,"vw":135.47167},{"c":133.11,"h":134.48,"l":132.995,"n":1397,"o":133.36,"t":"2026-08-25T04:00:00Z","v":95860,"vw":133.850703},{"c":134,"h":135.28,"l":131.27,"n":1019,"o":131.74,"t":"2026-08-26T04:00:00Z","v":63214,"vw":133.711376},{"c":134.18,"h":134.79,"l":132.09,"n":1017,"o":133.78,"t":"2026-08-27T04:00:00Z","v":56848,"vw":133.828101},{"c":134.81,"h":135.46,"l":133.79,"n":1246,"o":134.16,"t":"2026-08-28T04:00:00Z","v":98127,"vw":134.601231},{"c":136.8,"h":138.38,"l":134.9501,"n":1463,"o":137.83,"t":"2026-08-31T04:00:00Z","v":97056,"vw":136.603704},{"c":139.58,"h":139.58,"l":137.33,"n":2205,"o":138.96,"t":"2026-09-01T04:00:00Z","v":128452,"vw":138.815982},{"c":140.3,"h":141.18,"l":138.627,"n":1478,"o":138.73,"t":"2026-09-02T04:00:00Z","v":102298,"vw":140.448615},{"c":139.77,"h":141.44,"l":139.6,"n":4763,"o":140.77,"t":"2026-09-03T04:00:00Z","v":879605,"vw":140.202478},{"c":138.66,"h":139.2799,"l":136.53,"n":2077,"o":138.52,"t":"2026-09-04T04:00:00Z","v":229601,"vw":138.727736},{"c":140.73,"h":141.84,"l":139.95,"n":1823,"o":140.68,"t":"2026-09-08T04:00:00Z","v":102500,"vw":141.028436},{"c":141.69,"h":142.48,"l":140.95,"n":1588,"o":142.48,"t":"2026-09-09T04:00:00Z","v":112948,"vw":141.672803},{"c":141.49,"h":143.74,"l":139.72,"n":1631,"o":143.74,"t":"2026-09-10T04:00:00Z","v":191844,"vw":141.629705},{"c":141.79,"h":143.24,"l":140.15,"n":1522,"o":140.15,"t":"2026-09-11T04:00:00Z","v":98499,"vw":142.002152},{"c":140.87,"h":144.71,"l":140.06,"n":2393,"o":144.035,"t":"2026-09-14T04:00:00Z","v":190136,"vw":141.93931},{"c":144.76,"h":145.52,"l":140.99,"n":2002,"o":141,"t":"2026-09-15T04:00:00Z","v":177506,"vw":144.086329},{"c":139.63,"h":142.54,"l":138.98,"n":2291,"o":142.51,"t":"2026-09-16T04:00:00Z","v":144597,"vw":140.167437},{"c":140.86,"h":141.07,"l":138,"n":1987,"o":138.05,"t":"2026-09-17T04:00:00Z","v":142664,"vw":140.492495},{"c":140.02,"h":141.35,"l":139.845,"n":1392,"o":141.33,"t":"2026-09-18T04:00:00Z","v":45943,"vw":140.47},{"c":135.64,"h":139.5,"l":135.39,"n":1809,"o":138.21,"t":"2026-09-21T04:00:00Z","v":114538,"vw":136.874099},{"c":132.75,"h":135.74,"l":132.45,"n":2324,"o":133.35,"t":"2026-09-22T04:00:00Z","v":156870,"vw":134.292861},{"c":133.59,"h":135.37,"l":132.6851,"n":2537,"o":133.65,"t":"2026-09-23T04:00:00Z","v":196970,"vw":133.97682},{"c":135,"h":136.88,"l":133.85,"n":2384,"o":135.22,"t":"2026-09-24T04:00:00Z","v":221882,"vw":135.493503},{"c":133.7,"h":134.06,"l":132.24,"n":1580,"o":132.64,"t":"2026-09-25T04:00:00Z","v":95683,"vw":132.940451},{"c":132.73,"h":135.1025,"l":132.32,"n":1366,"o":134.97,"t":"2026-09-28T04:00:00Z","v":107230,"vw":133.351866},{"c":131.92,"h":132.38,"l":130.185,"n":1828,"o":130.9,"t":"2026-09-29T04:00:00Z","v":115234,"vw":131.852998},{"c":132,"h":133.74,"l":131.69,"n":969,"o":132.32,"t":"2026-09-30T04:00:00Z","v":89949,"vw":132.700531},{"c":136.4,"h":136.43,"l":131.64,"n":4391,"o":131.64,"t":"2026-10-01T04:00:00Z","v":597774,"vw":135.354863},{"c":136.6,"h":137,"l":133.86,"n":1674,"o":134.12,"t":"2026-10-02T04:00:00Z","v":139341,"vw":135.766308},{"c":138.9,"h":139.89,"l":135.34,"n":1388,"o":135.7,"t":"2026-10-05T04:00:00Z","v":92526,"vw":138.60165},{"c":139.68,"h":140.175,"l":137.6307,"n":1170,"o":137.67,"t":"2026-10-06T04:00:00Z","v":93812,"vw":139.379471},{"c":140.11,"h":142.13,"l":138.945,"n":2462,"o":141,"t":"2026-10-07T04:00:00Z","v":190042,"vw":139.876904},{"c":144.95,"h":145.46,"l":142.68,"n":3088,"o":142.68,"t":"2026-10-08T04:00:00Z","v":194448,"vw":144.575414},{"c":143.71,"h":146.63,"l":143.285,"n":2728,"o":144.52,"t":"2026-10-09T04:00:00Z","v":208226,"vw":144.6121},{"c":145.72,"h":146.74,"l":144.88,"n":1454,"o":145.63,"t":"2026-10-12T04:00:00Z","v":110673,"vw":145.588177},{"c":150.29,"h":150.33,"l":146.68,"n":3477,"o":146.68,"t":"2026-10-13T04:00:00Z","v":292346,"vw":149.161115},{"c":150.15,"h":151.2,"l":149.095,"n":1279,"o":151.2,"t":"2026-10-14T04:00:00Z","v":76980,"vw":149.85455},{"c":147.75,"h":149.77,"l":146.96,"n":1372,"o":149.77,"t":"2026-10-15T04:00:00Z","v":103549,"vw":147.736028},{"c":151.38,"h":151.38,"l":148.4018,"n":1516,"o":149.61,"t":"2026-10-16T04:00:00Z","v":154405,"vw":150.255419},{"c":150.28,"h":152.95,"l":149.83,"n":2229,"o":150.57,"t":"2026-10-19T04:00:00Z","v":250019,"vw":151.018211},{"c":150.51,"h":151.76,"l":147.76,"n":1797,"o":151.76,"t":"2026-10-20T04:00:00Z","v":153373,"vw":149.749328},{"c":149.84,"h":151.11,"l":148.29,"n":1356,"o":150.49,"t":"2026-10-21T04:00:00Z","v":110591,"vw":150.054866},{"c":148.28,"h":151.43,"l":145.54,"n":2080,"o":151.43,"t":"2026-10-22T04:00:00Z","v":158951,"vw":147.93926}],"volatilityBars":[{"c":136.4033,"h":137,"l":136.4033,"n":4,"o":137,"t":"2026-09-21T11:30:00Z","v":448,"vw":136.674756},{"c":137.91,"h":139.5,"l":137.525,"n":153,"o":138.21,"t":"2026-09-21T13:30:00Z","v":16791,"vw":138.261868},{"c":137.6,"h":138.18,"l":137.6,"n":59,"o":137.97,"t":"2026-09-21T13:45:00Z","v":5199,"vw":137.805593},{"c":137.07,"h":137.75,"l":137.07,"n":65,"o":137.75,"t":"2026-09-21T14:00:00Z","v":5209,"vw":137.285207},{"c":136.99,"h":137.1,"l":136.99,"n":27,"o":137.1,"t":"2026-09-21T14:15:00Z","v":1652,"vw":137.053027},{"c":136.71,"h":136.9751,"l":136.71,"n":73,"o":136.9751,"t":"2026-09-21T14:30:00Z","v":4395,"vw":136.850696},{"c":136.5746,"h":136.75,"l":136.2908,"n":54,"o":136.75,"t":"2026-09-21T14:45:00Z","v":3768,"vw":136.456597},{"c":136.55,"h":136.76,"l":136.55,"n":72,"o":136.6401,"t":"2026-09-21T15:00:00Z","v":6993,"vw":136.693686},{"c":136.71,"h":136.71,"l":136.45,"n":46,"o":136.57,"t":"2026-09-21T15:15:00Z","v":3051,"vw":136.524293},{"c":136.56,"h":136.63,"l":136.36,"n":43,"o":136.525,"t":"2026-09-21T15:30:00Z","v":2067,"vw":136.490097},{"c":137.12,"h":137.12,"l":136.68,"n":35,"o":136.785,"t":"2026-09-21T15:45:00Z","v":2284,"vw":136.853852},{"c":136.3,"h":137.07,"l":136.19,"n":99,"o":137.07,"t":"2026-09-21T16:00:00Z","v":13420,"vw":136.563215},{"c":136.12,"h":136.27,"l":136.12,"n":17,"o":136.19,"t":"2026-09-21T16:15:00Z","v":1135,"vw":136.2},{"c":136.38,"h":136.38,"l":136.26,"n":13,"o":136.27,"t":"2026-09-21T16:30:00Z","v":694,"vw":136.328889},{"c":136.4,"h":136.4,"l":136.27,"n":17,"o":136.31,"t":"2026-09-21T16:45:00Z","v":2590,"vw":136.279709},{"c":136.32,"h":136.505,"l":136.27,"n":72,"o":136.485,"t":"2026-09-21T17:00:00Z","v":10037,"vw":136.455474},{"c":136.48,"h":136.48,"l":136.27,"n":28,"o":136.27,"t":"2026-09-21T17:15:00Z","v":3206,"vw":136.382176},{"c":136.81,"h":136.81,"l":136.65,"n":40,"o":136.72,"t":"2026-09-21T17:30:00Z","v":2061,"vw":136.755717},{"c":136.925,"h":136.925,"l":136.7,"n":13,"o":136.8,"t":"2026-09-21T17:45:00Z","v":1038,"vw":136.879293},{"c":137.115,"h":137.115,"l":136.93,"n":11,"o":136.9772,"t":"2026-09-21T18:00:00Z","v":1466,"vw":137.08497},{"c":137.285,"h":137.285,"l":137.0901,"n":2,"o":137.0901,"t":"2026-09-21T18:15:00Z","v":868,"vw":137.121086},{"c":137.21,"h":137.272,"l":137.21,"n":6,"o":137.272,"t":"2026-09-21T18:45:00Z","v":535,"vw":137.230588},{"c":136.49,"h":136.93,"l":136.4095,"n":48,"o":136.93,"t":"2026-09-21T19:00:00Z","v":3487,"vw":136.596486},{"c":135.44,"h":136.5,"l":135.39,"n":78,"o":136.48,"t":"2026-09-21T19:15:00Z","v":3952,"vw":135.996277},{"c":135.68,"h":135.96,"l":135.39,"n":63,"o":135.39,"t":"2026-09-21T19:30:00Z","v":3519,"vw":135.62354},{"c":135.64,"h":135.77,"l":135.6,"n":154,"o":135.73,"t":"2026-09-21T19:45:00Z","v":6724,"vw":135.66828},{"c":135.64,"h":135.64,"l":135.64,"n":6,"o":135.64,"t":"2026-09-21T20:00:00Z","v":778,"vw":135.64},{"c":133.355,"h":133.46,"l":132.45,"n":134,"o":133.35,"t":"2026-09-22T13:30:00Z","v":7153,"vw":133.148414},{"c":133.15,"h":133.73,"l":133.15,"n":44,"o":133.18,"t":"2026-09-22T13:45:00Z","v":2613,"vw":133.387588},{"c":134.24,"h":134.24,"l":133.24,"n":73,"o":133.28,"t":"2026-09-22T14:00:00Z","v":5118,"vw":133.652112},{"c":134.36,"h":134.49,"l":133.93,"n":35,"o":134.31,"t":"2026-09-22T14:15:00Z","v":3083,"vw":134.297509},{"c":134.59,"h":134.6,"l":133.67,"n":166,"o":134.33,"t":"2026-09-22T14:30:00Z","v":13891,"vw":134.109509},{"c":134.85,"h":134.85,"l":134.43,"n":14,"o":134.715,"t":"2026-09-22T14:45:00Z","v":897,"vw":134.694602},{"c":134.69,"h":134.91,"l":134.69,"n":25,"o":134.86,"t":"2026-09-22T15:00:00Z","v":2716,"vw":134.765604},{"c":134.84,"h":134.84,"l":134.6701,"n":14,"o":134.7299,"t":"2026-09-22T15:15:00Z","v":1203,"vw":134.773166},{"c":135.02,"h":135.02,"l":134.87,"n":18,"o":134.879,"t":"2026-09-22T15:30:00Z","v":666,"vw":134.904497},{"c":135.7,"h":135.74,"l":135.48,"n":10,"o":135.48,"t":"2026-09-22T15:45:00Z","v":581,"vw":135.664261},{"c":135.58,"h":135.735,"l":135.56,"n":39,"o":135.685,"t":"2026-09-22T16:00:00Z","v":5794,"vw":135.627165},{"c":135.58,"h":135.63,"l":135.58,"n":9,"o":135.63,"t":"2026-09-22T16:15:00Z","v":601,"vw":135.604},{"c":135.65,"h":135.67,"l":135.59,"n":17,"o":135.67,"t":"2026-09-22T16:30:00Z","v":759,"vw":135.638333},{"c":134.97,"h":135.48,"l":134.97,"n":136,"o":135.48,"t":"2026-09-22T16:45:00Z","v":10423,"vw":135.229873},{"c":135.19,"h":135.21,"l":135.01,"n":20,"o":135.01,"t":"2026-09-22T17:00:00Z","v":1667,"vw":135.122444},{"c":135.24,"h":135.25,"l":135.175,"n":18,"o":135.175,"t":"2026-09-22T17:15:00Z","v":1799,"vw":135.219951},{"c":135.44,"h":135.44,"l":135.23,"n":12,"o":135.23,"t":"2026-09-22T17:30:00Z","v":716,"vw":135.345},{"c":133.84,"h":135.45,"l":133.66,"n":477,"o":135.45,"t":"2026-09-22T17:45:00Z","v":41725,"vw":134.652126},{"c":134.29,"h":134.34,"l":133.905,"n":71,"o":133.905,"t":"2026-09-22T18:00:00Z","v":4870,"vw":134.138274},{"c":134.75,"h":134.85,"l":134.3682,"n":49,"o":134.3812,"t":"2026-09-22T18:15:00Z","v":4929,"vw":134.690474},{"c":134.455,"h":134.72,"l":134.455,"n":12,"o":134.72,"t":"2026-09-22T18:30:00Z","v":655,"vw":134.66176},{"c":134.4,"h":134.68,"l":134.4,"n":51,"o":134.68,"t":"2026-09-22T18:45:00Z","v":2184,"vw":134.472051},{"c":133.61,"h":134.22,"l":133.58,"n":41,"o":134.22,"t":"2026-09-22T19:00:00Z","v":3101,"vw":133.760441},{"c":133.44,"h":133.82,"l":133.42,"n":102,"o":133.7,"t":"2026-09-22T19:15:00Z","v":17918,"vw":133.745276},{"c":133.27,"h":133.32,"l":132.95,"n":131,"o":133.32,"t":"2026-09-22T19:30:00Z","v":9865,"vw":133.11135},{"c":132.735,"h":133.37,"l":132.66,"n":79,"o":133.35,"t":"2026-09-22T19:45:00Z","v":4563,"vw":133.035944},{"c":132.7,"h":132.75,"l":132.7,"n":12,"o":132.75,"t":"2026-09-22T20:00:00Z","v":665,"vw":132.727023},{"c":133.95,"h":134.59,"l":133.65,"n":80,"o":133.65,"t":"2026-09-23T13:30:00Z","v":5031,"vw":134.17085},{"c":134.78,"h":135.2,"l":134.78,"n":68,"o":135,"t":"2026-09-23T13:45:00Z","v":8201,"vw":135.088491},{"c":134.69,"h":134.865,"l":134.4775,"n":90,"o":134.79,"t":"2026-09-23T14:00:00Z","v":8725,"vw":134.673403},{"c":134.665,"h":135.37,"l":134.665,"n":132,"o":135.05,"t":"2026-09-23T14:15:00Z","v":13104,"vw":135.148395},{"c":134.5,"h":134.84,"l":134.5,"n":27,"o":134.77,"t":"2026-09-23T14:30:00Z","v":2220,"vw":134.676834},{"c":133.65,"h":134.39,"l":133.15,"n":221,"o":134.39,"t":"2026-09-23T14:45:00Z","v":25050,"vw":133.641272},{"c":134.08,"h":134.08,"l":133.55,"n":86,"o":133.67,"t":"2026-09-23T15:00:00Z","v":8086,"vw":133.909444},{"c":134.63,"h":134.74,"l":134.1,"n":39,"o":134.45,"t":"2026-09-23T15:15:00Z","v":3755,"vw":134.446604},{"c":134.45,"h":134.53,"l":134.23,"n":75,"o":134.515,"t":"2026-09-23T15:30:00Z","v":7854,"vw":134.35776},{"c":134.69,"h":134.94,"l":134.69,"n":10,"o":134.94,"t":"2026-09-23T15:45:00Z","v":1195,"vw":134.857447},{"c":135.115,"h":135.115,"l":134.74,"n":5,"o":134.74,"t":"2026-09-23T16:00:00Z","v":413,"vw":134.87899},{"c":135.11,"h":135.11,"l":134.97,"n":10,"o":134.98,"t":"2026-09-23T16:15:00Z","v":428,"vw":135.035625},{"c":134.93,"h":135.03,"l":134.93,"n":7,"o":135.03,"t":"2026-09-23T16:30:00Z","v":557,"vw":134.969841},{"c":133.1,"h":135.08,"l":132.74,"n":448,"o":134.96,"t":"2026-09-23T16:45:00Z","v":46140,"vw":133.841286},{"c":133.23,"h":133.5,"l":132.6851,"n":44,"o":133.04,"t":"2026-09-23T17:00:00Z","v":3349,"vw":133.167317},{"c":133.37,"h":133.37,"l":133,"n":102,"o":133.2654,"t":"2026-09-23T17:15:00Z","v":8677,"vw":133.230401},{"c":133.96,"h":134.04,"l":133.27,"n":137,"o":133.395,"t":"2026-09-23T17:30:00Z","v":10682,"vw":133.662616},{"c":133.48,"h":133.86,"l":133.15,"n":88,"o":133.86,"t":"2026-09-23T17:45:00Z","v":7218,"vw":133.425547},{"c":133.58,"h":133.6,"l":133.36,"n":86,"o":133.6,"t":"2026-09-23T18:00:00Z","v":6348,"vw":133.507175},{"c":133.46,"h":133.71,"l":133.44,"n":102,"o":133.52,"t":"2026-09-23T18:15:00Z","v":5075,"vw":133.601146},{"c":133.68,"h":133.72,"l":133.63,"n":12,"o":133.69,"t":"2026-09-23T18:30:00Z","v":2613,"vw":133.705038},{"c":133.57,"h":133.65,"l":133.57,"n":29,"o":133.65,"t":"2026-09-23T18:45:00Z","v":2510,"vw":133.587198},{"c":133.77,"h":133.77,"l":133.53,"n":10,"o":133.53,"t":"2026-09-23T19:00:00Z","v":1123,"vw":133.722381},{"c":133.65,"h":133.75,"l":133.62,"n":30,"o":133.69,"t":"2026-09-23T19:15:00Z","v":2487,"vw":133.68224},{"c":133.8,"h":133.855,"l":133.63,"n":39,"o":133.68,"t":"2026-09-23T19:30:00Z","v":2047,"vw":133.708446},{"c":133.63,"h":133.98,"l":133.44,"n":158,"o":133.84,"t":"2026-09-23T19:45:00Z","v":8277,"vw":133.66359},{"c":133.59,"h":133.59,"l":133.59,"n":5,"o":133.59,"t":"2026-09-23T20:00:00Z","v":686,"vw":133.59},{"c":134.89,"h":135.22,"l":133.85,"n":97,"o":135.22,"t":"2026-09-24T13:30:00Z","v":8298,"vw":134.495475},{"c":135.24,"h":135.49,"l":135.05,"n":79,"o":135.16,"t":"2026-09-24T13:45:00Z","v":9967,"vw":135.175373},{"c":135.44,"h":135.53,"l":134.89,"n":45,"o":135.29,"t":"2026-09-24T14:00:00Z","v":3100,"vw":135.152651},{"c":135.63,"h":135.63,"l":135.33,"n":50,"o":135.42,"t":"2026-09-24T14:15:00Z","v":5364,"vw":135.462164},{"c":135.9812,"h":135.9812,"l":135.73,"n":31,"o":135.73,"t":"2026-09-24T14:30:00Z","v":2672,"vw":135.853518},{"c":136.0869,"h":136.0869,"l":135.57,"n":27,"o":135.99,"t":"2026-09-24T14:45:00Z","v":1783,"vw":135.842503},{"c":136.31,"h":136.345,"l":136.31,"n":7,"o":136.32,"t":"2026-09-24T15:00:00Z","v":554,"vw":136.323636},{"c":136.58,"h":136.58,"l":136.16,"n":16,"o":136.2,"t":"2026-09-24T15:15:00Z","v":6348,"vw":136.547135},{"c":136.88,"h":136.88,"l":136.5,"n":87,"o":136.61,"t":"2026-09-24T15:30:00Z","v":9117,"vw":136.678088},{"c":136.53,"h":136.84,"l":136.48,"n":26,"o":136.84,"t":"2026-09-24T15:45:00Z","v":1849,"vw":136.579355},{"c":136.64,"h":136.86,"l":136.63,"n":34,"o":136.69,"t":"2026-09-24T16:00:00Z","v":1977,"vw":136.703658},{"c":135.02,"h":136.46,"l":134.34,"n":588,"o":136.39,"t":"2026-09-24T16:15:00Z","v":64418,"vw":135.684896},{"c":134.765,"h":135.12,"l":134.48,"n":128,"o":134.84,"t":"2026-09-24T16:30:00Z","v":15701,"vw":134.804474},{"c":135.415,"h":135.5,"l":134.85,"n":79,"o":134.85,"t":"2026-09-24T16:45:00Z","v":8986,"vw":135.246524},{"c":135.45,"h":135.66,"l":135.28,"n":105,"o":135.49,"t":"2026-09-24T17:00:00Z","v":11221,"vw":135.447171},{"c":135.55,"h":135.65,"l":135.49,"n":37,"o":135.5,"t":"2026-09-24T17:15:00Z","v":2759,"vw":135.544298},{"c":135.91,"h":136.14,"l":135.46,"n":39,"o":135.46,"t":"2026-09-24T17:30:00Z","v":2679,"vw":135.862454},{"c":136.09,"h":136.13,"l":135.95,"n":72,"o":136.11,"t":"2026-09-24T17:45:00Z","v":6847,"vw":136.048655},{"c":135.68,"h":136.14,"l":135.68,"n":74,"o":136.14,"t":"2026-09-24T18:00:00Z","v":5373,"vw":135.873985},{"c":135.49,"h":135.66,"l":135.34,"n":105,"o":135.63,"t":"2026-09-24T18:15:00Z","v":9252,"vw":135.566631},{"c":135.03,"h":135.34,"l":134.64,"n":147,"o":135.34,"t":"2026-09-24T18:30:00Z","v":21448,"vw":135.082833},{"c":134.85,"h":134.98,"l":134.65,"n":54,"o":134.945,"t":"2026-09-24T18:45:00Z","v":5124,"vw":134.881296},{"c":135.445,"h":135.445,"l":134.88,"n":33,"o":134.995,"t":"2026-09-24T19:00:00Z","v":2515,"vw":135.036096},{"c":135.1299,"h":135.4,"l":135.1299,"n":38,"o":135.4,"t":"2026-09-24T19:15:00Z","v":2795,"vw":135.292012},{"c":134.98,"h":135.189,"l":134.8,"n":38,"o":135.1175,"t":"2026-09-24T19:30:00Z","v":2455,"vw":135.037695},{"c":134.975,"h":135.18,"l":134.83,"n":87,"o":135.18,"t":"2026-09-24T19:45:00Z","v":5515,"vw":135.007071},{"c":135,"h":135,"l":135,"n":7,"o":135,"t":"2026-09-24T20:00:00Z","v":321,"vw":135},{"c":134.77,"h":134.77,"l":134.77,"n":1,"o":134.77,"t":"2026-09-25T12:45:00Z","v":272,"vw":134.77},{"c":132.49,"h":132.98,"l":132.312,"n":62,"o":132.64,"t":"2026-09-25T13:30:00Z","v":4098,"vw":132.701801},{"c":132.72,"h":132.74,"l":132.33,"n":49,"o":132.33,"t":"2026-09-25T13:45:00Z","v":5297,"vw":132.654988},{"c":132.7,"h":133.005,"l":132.61,"n":58,"o":132.85,"t":"2026-09-25T14:00:00Z","v":4765,"vw":132.856776},{"c":132.84,"h":133.05,"l":132.6,"n":37,"o":132.91,"t":"2026-09-25T14:15:00Z","v":2168,"vw":132.807031},{"c":132.83,"h":132.863,"l":132.7,"n":12,"o":132.863,"t":"2026-09-25T14:30:00Z","v":1968,"vw":132.790491},{"c":132.57,"h":132.61,"l":132.57,"n":9,"o":132.61,"t":"2026-09-25T14:45:00Z","v":1278,"vw":132.581223},{"c":133.23,"h":133.25,"l":132.93,"n":23,"o":132.93,"t":"2026-09-25T15:00:00Z","v":1265,"vw":133.147727},{"c":132.93,"h":133.13,"l":132.79,"n":21,"o":133.13,"t":"2026-09-25T15:15:00Z","v":1313,"vw":132.892604},{"c":133.47,"h":133.57,"l":133.21,"n":57,"o":133.25,"t":"2026-09-25T15:30:00Z","v":5743,"vw":133.395779},{"c":132.74,"h":133.6,"l":132.74,"n":39,"o":133.6,"t":"2026-09-25T15:45:00Z","v":3447,"vw":133.343825},{"c":132.385,"h":132.62,"l":132.31,"n":203,"o":132.57,"t":"2026-09-25T16:00:00Z","v":5233,"vw":132.463288},{"c":132.24,"h":132.615,"l":132.24,"n":36,"o":132.51,"t":"2026-09-25T16:15:00Z","v":3440,"vw":132.421613},{"c":132.47,"h":132.87,"l":132.37,"n":85,"o":132.4,"t":"2026-09-25T16:30:00Z","v":8387,"vw":132.603455},{"c":132.77,"h":132.87,"l":132.68,"n":46,"o":132.741,"t":"2026-09-25T16:45:00Z","v":4409,"vw":132.781364},{"c":132.44,"h":132.74,"l":132.44,"n":23,"o":132.69,"t":"2026-09-25T17:00:00Z","v":2118,"vw":132.614503},{"c":132.44,"h":132.44,"l":132.31,"n":3,"o":132.31,"t":"2026-09-25T17:15:00Z","v":208,"vw":132.375},{"c":132.41,"h":132.54,"l":132.41,"n":18,"o":132.48,"t":"2026-09-25T17:30:00Z","v":1915,"vw":132.482369},{"c":132.39,"h":132.5,"l":132.38,"n":30,"o":132.49,"t":"2026-09-25T17:45:00Z","v":3029,"vw":132.449969},{"c":132.71,"h":132.8,"l":132.47,"n":110,"o":132.47,"t":"2026-09-25T18:00:00Z","v":9096,"vw":132.679688},{"c":132.9,"h":133.02,"l":132.8,"n":29,"o":132.8,"t":"2026-09-25T18:15:00Z","v":1466,"vw":132.932644},{"c":132.73,"h":132.73,"l":132.66,"n":10,"o":132.66,"t":"2026-09-25T18:30:00Z","v":489,"vw":132.695},{"c":133.48,"h":133.48,"l":133.13,"n":16,"o":133.13,"t":"2026-09-25T18:45:00Z","v":1362,"vw":133.200693},{"c":133.77,"h":133.77,"l":133.5,"n":14,"o":133.61,"t":"2026-09-25T19:00:00Z","v":1541,"vw":133.588775},{"c":133.91,"h":133.97,"l":133.87,"n":19,"o":133.97,"t":"2026-09-25T19:15:00Z","v":2176,"vw":133.892026},{"c":133.93,"h":134.06,"l":133.84,"n":21,"o":134.06,"t":"2026-09-25T19:30:00Z","v":1799,"vw":133.910948},{"c":133.61,"h":133.86,"l":133.6,"n":88,"o":133.83,"t":"2026-09-25T19:45:00Z","v":9871,"vw":133.665543},{"c":133.7,"h":133.7,"l":133.7,"n":7,"o":133.7,"t":"2026-09-25T20:00:00Z","v":676,"vw":133.7},{"c":134.26,"h":135.1025,"l":133.825,"n":74,"o":134.97,"t":"2026-09-28T13:30:00Z","v":3849,"vw":134.687103},{"c":134.49,"h":134.56,"l":133.9801,"n":18,"o":134.4,"t":"2026-09-28T13:45:00Z","v":1401,"vw":134.28516},{"c":134.19,"h":134.46,"l":133.935,"n":50,"o":134.46,"t":"2026-09-28T14:00:00Z","v":4001,"vw":134.147883},{"c":133.94,"h":134.19,"l":133.93,"n":11,"o":134.19,"t":"2026-09-28T14:15:00Z","v":524,"vw":134.007778},{"c":133.63,"h":133.92,"l":133.63,"n":37,"o":133.87,"t":"2026-09-28T14:30:00Z","v":2746,"vw":133.811492},{"c":133.62,"h":133.6655,"l":133.45,"n":28,"o":133.49,"t":"2026-09-28T14:45:00Z","v":3134,"vw":133.611822},{"c":134.04,"h":134.42,"l":133.45,"n":59,"o":133.5,"t":"2026-09-28T15:00:00Z","v":4625,"vw":133.940018},{"c":133.79,"h":134.12,"l":133.79,"n":47,"o":134.035,"t":"2026-09-28T15:15:00Z","v":4077,"vw":133.980442},{"c":133.8893,"h":133.89,"l":133.66,"n":41,"o":133.66,"t":"2026-09-28T15:30:00Z","v":5875,"vw":133.804719},{"c":133.7,"h":133.97,"l":133.69,"n":21,"o":133.97,"t":"2026-09-28T15:45:00Z","v":1502,"vw":133.892857},{"c":133.7,"h":133.72,"l":133.5,"n":31,"o":133.72,"t":"2026-09-28T16:00:00Z","v":2955,"vw":133.582645},{"c":132.77,"h":133.66,"l":132.51,"n":194,"o":133.66,"t":"2026-09-28T16:15:00Z","v":21993,"vw":132.997337},{"c":133.26,"h":133.26,"l":132.73,"n":86,"o":132.73,"t":"2026-09-28T16:30:00Z","v":8259,"vw":133.06699},{"c":133.56,"h":133.6,"l":133.22,"n":33,"o":133.32,"t":"2026-09-28T16:45:00Z","v":2215,"vw":133.467143},{"c":132.8,"h":133.77,"l":132.32,"n":164,"o":133.55,"t":"2026-09-28T17:00:00Z","v":15919,"vw":133.134964},{"c":133.26,"h":133.26,"l":132.57,"n":57,"o":132.67,"t":"2026-09-28T17:15:00Z","v":6515,"vw":132.946293},{"c":133.2,"h":133.27,"l":133.12,"n":22,"o":133.27,"t":"2026-09-28T17:30:00Z","v":1225,"vw":133.175},{"c":133.3,"h":133.38,"l":133.12,"n":24,"o":133.25,"t":"2026-09-28T17:45:00Z","v":2238,"vw":133.244939},{"c":133.33,"h":133.4,"l":133.26,"n":11,"o":133.365,"t":"2026-09-28T18:00:00Z","v":1575,"vw":133.359183},{"c":133.35,"h":133.37,"l":133.2219,"n":8,"o":133.3,"t":"2026-09-28T18:15:00Z","v":605,"vw":133.30865},{"c":133.21,"h":133.21,"l":133.0932,"n":12,"o":133.13,"t":"2026-09-28T18:30:00Z","v":1209,"vw":133.142982},{"c":132.98,"h":133.14,"l":132.93,"n":13,"o":133.11,"t":"2026-09-28T18:45:00Z","v":1327,"vw":133.034541},{"c":132.81,"h":132.81,"l":132.77,"n":2,"o":132.77,"t":"2026-09-28T19:00:00Z","v":300,"vw":132.796667},{"c":132.82,"h":132.84,"l":132.82,"n":6,"o":132.84,"t":"2026-09-28T19:15:00Z","v":603,"vw":132.823373},{"c":132.74,"h":132.92,"l":132.74,"n":10,"o":132.83,"t":"2026-09-28T19:30:00Z","v":907,"vw":132.83},{"c":132.74,"h":132.77,"l":132.48,"n":40,"o":132.77,"t":"2026-09-28T19:45:00Z","v":3311,"vw":132.68451},{"c":132.73,"h":132.73,"l":132.73,"n":6,"o":132.73,"t":"2026-09-28T20:00:00Z","v":121,"vw":132.73},{"c":130.93,"h":131.13,"l":130.185,"n":96,"o":130.9,"t":"2026-09-29T13:30:00Z","v":6286,"vw":130.504135},{"c":131.6301,"h":131.92,"l":131.6301,"n":7,"o":131.92,"t":"2026-09-29T13:45:00Z","v":1413,"vw":131.662498},{"c":131.87,"h":132.35,"l":131.73,"n":4,"o":132.35,"t":"2026-09-29T14:00:00Z","v":1432,"vw":132.273131},{"c":132.1501,"h":132.24,"l":131.98,"n":30,"o":131.98,"t":"2026-09-29T14:15:00Z","v":2325,"vw":132.159593},{"c":131.6219,"h":132.1276,"l":131.6219,"n":26,"o":132.02,"t":"2026-09-29T14:30:00Z","v":3275,"vw":131.862571},{"c":131.83,"h":131.84,"l":131.49,"n":15,"o":131.54,"t":"2026-09-29T14:45:00Z","v":889,"vw":131.695307},{"c":131.93,"h":131.93,"l":131.82,"n":8,"o":131.82,"t":"2026-09-29T15:00:00Z","v":488,"vw":131.876522},{"c":131.96,"h":132.09,"l":131.95,"n":7,"o":132.05,"t":"2026-09-29T15:15:00Z","v":968,"vw":131.99},{"c":132.03,"h":132.03,"l":131.79,"n":12,"o":131.84,"t":"2026-09-29T15:30:00Z","v":749,"vw":131.888013},{"c":131.95,"h":132.06,"l":131.51,"n":145,"o":132.06,"t":"2026-09-29T15:45:00Z","v":16085,"vw":131.820483},{"c":132.08,"h":132.1,"l":132,"n":16,"o":132.01,"t":"2026-09-29T16:00:00Z","v":1490,"vw":132.045321},{"c":132.12,"h":132.12,"l":131.66,"n":69,"o":132.08,"t":"2026-09-29T16:15:00Z","v":6190,"vw":131.809205},{"c":132.34,"h":132.37,"l":132.13,"n":10,"o":132.1899,"t":"2026-09-29T16:30:00Z","v":1283,"vw":132.225223},{"c":132.35,"h":132.38,"l":132.27,"n":20,"o":132.36,"t":"2026-09-29T16:45:00Z","v":1942,"vw":132.348684},{"c":132.35,"h":132.38,"l":132.3,"n":14,"o":132.36,"t":"2026-09-29T17:00:00Z","v":1287,"vw":132.331898},{"c":132.03,"h":132.25,"l":132.03,"n":626,"o":132.24,"t":"2026-09-29T17:15:00Z","v":28477,"vw":132.142176},{"c":131.91,"h":132.14,"l":131.91,"n":20,"o":132.04,"t":"2026-09-29T17:30:00Z","v":2223,"vw":132.013669},{"c":132.01,"h":132.01,"l":131.81,"n":6,"o":131.81,"t":"2026-09-29T17:45:00Z","v":400,"vw":131.897143},{"c":132.08,"h":132.08,"l":131.5,"n":166,"o":131.93,"t":"2026-09-29T18:00:00Z","v":13291,"vw":131.864681},{"c":132.07,"h":132.15,"l":132.06,"n":13,"o":132.06,"t":"2026-09-29T18:15:00Z","v":1492,"vw":132.094345},{"c":131.78,"h":131.85,"l":131.625,"n":30,"o":131.82,"t":"2026-09-29T18:30:00Z","v":2532,"vw":131.751144},{"c":131.48,"h":131.74,"l":131.44,"n":34,"o":131.74,"t":"2026-09-29T18:45:00Z","v":2147,"vw":131.619275},{"c":131.63,"h":131.63,"l":131.44,"n":55,"o":131.52,"t":"2026-09-29T19:00:00Z","v":4515,"vw":131.532051},{"c":131.92,"h":131.92,"l":131.66,"n":10,"o":131.66,"t":"2026-09-29T19:15:00Z","v":638,"vw":131.841667},{"c":131.73,"h":132.06,"l":131.72,"n":54,"o":131.95,"t":"2026-09-29T19:30:00Z","v":4947,"vw":131.851528},{"c":131.875,"h":131.92,"l":131.72,"n":67,"o":131.79,"t":"2026-09-29T19:45:00Z","v":3447,"vw":131.833538},{"c":131.92,"h":131.92,"l":131.92,"n":6,"o":131.92,"t":"2026-09-29T20:00:00Z","v":526,"vw":131.92},{"c":129.2,"h":129.2,"l":129.2,"n":1,"o":129.2,"t":"2026-09-29T20:45:00Z","v":173,"vw":129.2},{"c":131.5,"h":131.5,"l":131.5,"n":2,"o":131.5,"t":"2026-09-29T21:00:00Z","v":173,"vw":131.5},{"c":133.03,"h":133.03,"l":132.28,"n":15,"o":132.32,"t":"2026-09-30T13:30:00Z","v":1111,"vw":132.388507},{"c":133.38,"h":133.38,"l":133.38,"n":3,"o":133.38,"t":"2026-09-30T13:45:00Z","v":128,"vw":133.38},{"c":132.265,"h":132.68,"l":132.13,"n":39,"o":132.66,"t":"2026-09-30T14:00:00Z","v":3635,"vw":132.361392},{"c":132.4775,"h":132.75,"l":132.32,"n":17,"o":132.32,"t":"2026-09-30T14:15:00Z","v":1597,"vw":132.570719},{"c":132.42,"h":132.87,"l":132.42,"n":46,"o":132.85,"t":"2026-09-30T14:30:00Z","v":5216,"vw":132.752291},{"c":133.08,"h":133.12,"l":132.45,"n":22,"o":132.45,"t":"2026-09-30T14:45:00Z","v":2382,"vw":132.940478},{"c":133.34,"h":133.48,"l":133.1,"n":36,"o":133.1,"t":"2026-09-30T15:00:00Z","v":3845,"vw":133.249539},{"c":133.5,"h":133.5,"l":133.12,"n":25,"o":133.12,"t":"2026-09-30T15:15:00Z","v":2106,"vw":133.42446},{"c":133.41,"h":133.475,"l":133.24,"n":46,"o":133.46,"t":"2026-09-30T15:30:00Z","v":3402,"vw":133.388583},{"c":133.74,"h":133.74,"l":133.32,"n":23,"o":133.33,"t":"2026-09-30T15:45:00Z","v":1705,"vw":133.467377},{"c":133.65,"h":133.65,"l":133.47,"n":13,"o":133.57,"t":"2026-09-30T16:00:00Z","v":1450,"vw":133.55},{"c":133.49,"h":133.715,"l":133.49,"n":27,"o":133.57,"t":"2026-09-30T16:15:00Z","v":3184,"vw":133.572166},{"c":133.43,"h":133.43,"l":133.31,"n":4,"o":133.35,"t":"2026-09-30T16:30:00Z","v":400,"vw":133.37375},{"c":133.62,"h":133.68,"l":133.62,"n":10,"o":133.64,"t":"2026-09-30T16:45:00Z","v":539,"vw":133.645287},{"c":133.52,"h":133.63,"l":133.47,"n":10,"o":133.63,"t":"2026-09-30T17:00:00Z","v":720,"vw":133.507234},{"c":133.55,"h":133.55,"l":133.53,"n":6,"o":133.53,"t":"2026-09-30T17:15:00Z","v":617,"vw":133.537619},{"c":133.58,"h":133.66,"l":133.58,"n":5,"o":133.66,"t":"2026-09-30T17:30:00Z","v":501,"vw":133.628},{"c":133.54,"h":133.66,"l":133.54,"n":8,"o":133.64,"t":"2026-09-30T17:45:00Z","v":532,"vw":133.590476},{"c":133.535,"h":133.67,"l":133.535,"n":13,"o":133.58,"t":"2026-09-30T18:00:00Z","v":1058,"vw":133.58407},{"c":133.55,"h":133.655,"l":133.51,"n":17,"o":133.51,"t":"2026-09-30T18:15:00Z","v":1856,"vw":133.599471},{"c":133.56,"h":133.57,"l":133.455,"n":14,"o":133.57,"t":"2026-09-30T18:30:00Z","v":1075,"vw":133.49616},{"c":133.12,"h":133.56,"l":133.12,"n":16,"o":133.53,"t":"2026-09-30T18:45:00Z","v":1274,"vw":133.421974},{"c":132.965,"h":133.13,"l":132.965,"n":17,"o":133.02,"t":"2026-09-30T19:00:00Z","v":1227,"vw":133.04221},{"c":132.42,"h":132.795,"l":132.42,"n":106,"o":132.795,"t":"2026-09-30T19:15:00Z","v":24976,"vw":132.464251},{"c":132.27,"h":132.39,"l":132.05,"n":133,"o":132.39,"t":"2026-09-30T19:30:00Z","v":13674,"vw":132.220336},{"c":131.95,"h":132.24,"l":131.69,"n":90,"o":132.22,"t":"2026-09-30T19:45:00Z","v":6009,"vw":132.080291},{"c":132,"h":132,"l":132,"n":3,"o":132,"t":"2026-09-30T20:00:00Z","v":2756,"vw":132},{"c":132.89,"h":133.29,"l":131.64,"n":197,"o":131.64,"t":"2026-10-01T13:30:00Z","v":19648,"vw":132.181823},{"c":134.08,"h":134.13,"l":133.12,"n":56,"o":133.12,"t":"2026-10-01T13:45:00Z","v":5441,"vw":133.94122},{"c":133.78,"h":134.28,"l":133.41,"n":80,"o":134.15,"t":"2026-10-01T14:00:00Z","v":6520,"vw":133.680971},{"c":134.85,"h":134.85,"l":134.08,"n":68,"o":134.08,"t":"2026-10-01T14:15:00Z","v":4263,"vw":134.501974},{"c":134.92,"h":135.07,"l":134.625,"n":88,"o":134.99,"t":"2026-10-01T14:30:00Z","v":9288,"vw":134.91488},{"c":134.99,"h":135.23,"l":134.73,"n":151,"o":135.02,"t":"2026-10-01T14:45:00Z","v":11423,"vw":134.961086},{"c":135.21,"h":135.3,"l":134.635,"n":405,"o":134.74,"t":"2026-10-01T15:00:00Z","v":77887,"vw":134.923119},{"c":135.23,"h":135.28,"l":135.08,"n":149,"o":135.09,"t":"2026-10-01T15:15:00Z","v":12281,"vw":135.182638},{"c":135.25,"h":135.28,"l":135.11,"n":41,"o":135.25,"t":"2026-10-01T15:30:00Z","v":2611,"vw":135.237637},{"c":135.37,"h":135.61,"l":135.15,"n":118,"o":135.51,"t":"2026-10-01T15:45:00Z","v":11456,"vw":135.344244},{"c":135.16,"h":135.33,"l":135.06,"n":102,"o":135.33,"t":"2026-10-01T16:00:00Z","v":8022,"vw":135.214596},{"c":135.35,"h":135.375,"l":135.04,"n":260,"o":135.22,"t":"2026-10-01T16:15:00Z","v":104578,"vw":135.31145},{"c":135.34,"h":135.3889,"l":135.18,"n":129,"o":135.35,"t":"2026-10-01T16:30:00Z","v":59617,"vw":135.198259},{"c":135.28,"h":135.43,"l":135.26,"n":89,"o":135.26,"t":"2026-10-01T16:45:00Z","v":5118,"vw":135.346637},{"c":135.19,"h":135.27,"l":135.14,"n":74,"o":135.16,"t":"2026-10-01T17:00:00Z","v":7766,"vw":135.191034},{"c":134.918,"h":135.25,"l":134.918,"n":25,"o":135.25,"t":"2026-10-01T17:15:00Z","v":1694,"vw":135.051282},{"c":135.15,"h":135.16,"l":134.51,"n":130,"o":134.85,"t":"2026-10-01T17:30:00Z","v":10810,"vw":134.91679},{"c":136.12,"h":136.12,"l":135.05,"n":231,"o":135.05,"t":"2026-10-01T17:45:00Z","v":14888,"vw":135.539444},{"c":136.09,"h":136.11,"l":135.87,"n":113,"o":136.01,"t":"2026-10-01T18:00:00Z","v":7798,"vw":135.991037},{"c":136.25,"h":136.25,"l":135.68,"n":584,"o":135.97,"t":"2026-10-01T18:15:00Z","v":105992,"vw":135.931004},{"c":136,"h":136.31,"l":135.8,"n":136,"o":136.31,"t":"2026-10-01T18:30:00Z","v":11638,"vw":135.915911},{"c":135.955,"h":136.02,"l":135.9,"n":113,"o":135.91,"t":"2026-10-01T18:45:00Z","v":19187,"vw":135.959368},{"c":136.1401,"h":136.18,"l":135.81,"n":115,"o":135.955,"t":"2026-10-01T19:00:00Z","v":16821,"vw":136.059407},{"c":136.21,"h":136.28,"l":136.12,"n":131,"o":136.15,"t":"2026-10-01T19:15:00Z","v":11460,"vw":136.179915},{"c":136.11,"h":136.26,"l":135.88,"n":242,"o":136.26,"t":"2026-10-01T19:30:00Z","v":25273,"vw":136.032253},{"c":136.325,"h":136.43,"l":136.15,"n":296,"o":136.16,"t":"2026-10-01T19:45:00Z","v":21688,"vw":136.286378},{"c":136.4,"h":136.4,"l":136.4,"n":4,"o":136.4,"t":"2026-10-01T20:00:00Z","v":138,"vw":136.4},{"c":136.28,"h":136.28,"l":136.28,"n":3,"o":136.28,"t":"2026-10-02T08:00:00Z","v":131,"vw":136.28},{"c":136.19,"h":136.19,"l":134.12,"n":91,"o":134.12,"t":"2026-10-02T13:30:00Z","v":8794,"vw":135.300366},{"c":135.67,"h":136.31,"l":135.37,"n":88,"o":136.31,"t":"2026-10-02T13:45:00Z","v":7208,"vw":135.871174},{"c":134.2,"h":136.28,"l":134.2,"n":173,"o":136.28,"t":"2026-10-02T14:00:00Z","v":15377,"vw":135.070234},{"c":134.5,"h":134.53,"l":133.86,"n":83,"o":134.2,"t":"2026-10-02T14:15:00Z","v":13761,"vw":134.266048},{"c":134.9,"h":134.9,"l":134.48,"n":108,"o":134.64,"t":"2026-10-02T14:30:00Z","v":7534,"vw":134.669923},{"c":135.37,"h":135.57,"l":134.93,"n":60,"o":134.96,"t":"2026-10-02T14:45:00Z","v":4055,"vw":135.244186},{"c":135.31,"h":135.31,"l":135.18,"n":27,"o":135.24,"t":"2026-10-02T15:00:00Z","v":4612,"vw":135.283212},{"c":135.37,"h":135.4,"l":135.14,"n":38,"o":135.35,"t":"2026-10-02T15:15:00Z","v":3583,"vw":135.281603},{"c":135.71,"h":135.71,"l":135.41,"n":42,"o":135.41,"t":"2026-10-02T15:30:00Z","v":2152,"vw":135.57464},{"c":136.08,"h":136.43,"l":135.96,"n":151,"o":135.99,"t":"2026-10-02T15:45:00Z","v":28225,"vw":136.335829},{"c":136.28,"h":136.28,"l":136.06,"n":53,"o":136.22,"t":"2026-10-02T16:00:00Z","v":4665,"vw":136.200945},{"c":136.54,"h":136.54,"l":136.11,"n":47,"o":136.33,"t":"2026-10-02T16:15:00Z","v":3374,"vw":136.227269},{"c":136.49,"h":136.71,"l":136.4,"n":21,"o":136.67,"t":"2026-10-02T16:30:00Z","v":1225,"vw":136.62451},{"c":136.48,"h":136.48,"l":136.36,"n":10,"o":136.36,"t":"2026-10-02T16:45:00Z","v":707,"vw":136.415},{"c":136.6,"h":136.63,"l":136.45,"n":21,"o":136.575,"t":"2026-10-02T17:00:00Z","v":1562,"vw":136.543901},{"c":136.62,"h":136.63,"l":136.385,"n":24,"o":136.41,"t":"2026-10-02T17:15:00Z","v":1965,"vw":136.460493},{"c":136.73,"h":136.78,"l":136.65,"n":33,"o":136.65,"t":"2026-10-02T17:30:00Z","v":2135,"vw":136.718155},{"c":136.95,"h":136.95,"l":136.67,"n":39,"o":136.77,"t":"2026-10-02T17:45:00Z","v":2670,"vw":136.80581},{"c":136.82,"h":137,"l":136.82,"n":39,"o":137,"t":"2026-10-02T18:00:00Z","v":2562,"vw":136.887894},{"c":136.67,"h":136.68,"l":136.6,"n":13,"o":136.64,"t":"2026-10-02T18:15:00Z","v":811,"vw":136.653125},{"c":136.65,"h":136.66,"l":136.53,"n":22,"o":136.61,"t":"2026-10-02T18:30:00Z","v":1762,"vw":136.615081},{"c":136.71,"h":136.71,"l":136.53,"n":10,"o":136.53,"t":"2026-10-02T18:45:00Z","v":812,"vw":136.626685},{"c":136.75,"h":136.81,"l":136.57,"n":15,"o":136.74,"t":"2026-10-02T19:00:00Z","v":1548,"vw":136.6679},{"c":136.545,"h":136.82,"l":136.54,"n":33,"o":136.8,"t":"2026-10-02T19:15:00Z","v":2668,"vw":136.688795},{"c":136.66,"h":136.66,"l":136.56,"n":21,"o":136.6368,"t":"2026-10-02T19:30:00Z","v":1520,"vw":136.619743},{"c":136.59,"h":136.8406,"l":136.51,"n":129,"o":136.72,"t":"2026-10-02T19:45:00Z","v":10095,"vw":136.600393},{"c":136.6,"h":136.6,"l":136.6,"n":4,"o":136.6,"t":"2026-10-02T20:00:00Z","v":486,"vw":136.6},{"c":135.97,"h":137.05,"l":135.7,"n":43,"o":135.7,"t":"2026-10-05T13:30:00Z","v":1640,"vw":136.07647},{"c":136.59,"h":136.59,"l":135.34,"n":59,"o":135.34,"t":"2026-10-05T13:45:00Z","v":4210,"vw":136.076585},{"c":137.185,"h":137.485,"l":137.1,"n":44,"o":137.31,"t":"2026-10-05T14:00:00Z","v":3584,"vw":137.264098},{"c":137.32,"h":137.6499,"l":137.16,"n":54,"o":137.18,"t":"2026-10-05T14:15:00Z","v":4577,"vw":137.416705},{"c":137.59,"h":137.59,"l":137.31,"n":42,"o":137.34,"t":"2026-10-05T14:30:00Z","v":4287,"vw":137.411801},{"c":138.32,"h":138.605,"l":137.62,"n":37,"o":137.62,"t":"2026-10-05T14:45:00Z","v":5139,"vw":138.264152},{"c":138.9,"h":139,"l":138.41,"n":73,"o":138.41,"t":"2026-10-05T15:00:00Z","v":5201,"vw":138.735331},{"c":138.94,"h":138.98,"l":138.75,"n":45,"o":138.9,"t":"2026-10-05T15:15:00Z","v":3096,"vw":138.881644},{"c":139.08,"h":139.18,"l":138.98,"n":23,"o":139.0375,"t":"2026-10-05T15:30:00Z","v":1273,"vw":139.043266},{"c":138.99,"h":139.205,"l":138.99,"n":8,"o":139.205,"t":"2026-10-05T15:45:00Z","v":430,"vw":139.10625},{"c":139.355,"h":139.355,"l":139.1,"n":23,"o":139.1,"t":"2026-10-05T16:00:00Z","v":1930,"vw":139.242352},{"c":139.13,"h":139.4,"l":139.09,"n":24,"o":139.4,"t":"2026-10-05T16:15:00Z","v":2530,"vw":139.279251},{"c":139.45,"h":139.48,"l":139.26,"n":10,"o":139.26,"t":"2026-10-05T16:30:00Z","v":1070,"vw":139.425472},{"c":139.42,"h":139.52,"l":139.39,"n":23,"o":139.52,"t":"2026-10-05T16:45:00Z","v":1502,"vw":139.478897},{"c":139.57,"h":139.6325,"l":139.45,"n":42,"o":139.49,"t":"2026-10-05T17:00:00Z","v":3544,"vw":139.547639},{"c":139.52,"h":139.52,"l":139.45,"n":12,"o":139.45,"t":"2026-10-05T17:15:00Z","v":668,"vw":139.4875},{"c":139.5,"h":139.5,"l":139.4466,"n":8,"o":139.49,"t":"2026-10-05T17:30:00Z","v":1779,"vw":139.475942},{"c":139.8,"h":139.8,"l":139.32,"n":29,"o":139.39,"t":"2026-10-05T17:45:00Z","v":1972,"vw":139.560329},{"c":139.75,"h":139.89,"l":139.74,"n":38,"o":139.865,"t":"2026-10-05T18:00:00Z","v":2791,"vw":139.823754},{"c":139.52,"h":139.87,"l":139.52,"n":25,"o":139.82,"t":"2026-10-05T18:15:00Z","v":1802,"vw":139.764287},{"c":139.26,"h":139.35,"l":139.26,"n":25,"o":139.34,"t":"2026-10-05T18:30:00Z","v":2037,"vw":139.31931},{"c":138.83,"h":139.19,"l":138.83,"n":37,"o":139.19,"t":"2026-10-05T18:45:00Z","v":8485,"vw":139.026194},{"c":138.97,"h":139.12,"l":138.88,"n":29,"o":138.88,"t":"2026-10-05T19:00:00Z","v":2166,"vw":138.982051},{"c":139.02,"h":139.13,"l":138.99,"n":30,"o":139.04,"t":"2026-10-05T19:15:00Z","v":1752,"vw":139.055},{"c":138.75,"h":138.99,"l":138.545,"n":66,"o":138.95,"t":"2026-10-05T19:30:00Z","v":5829,"vw":138.839855},{"c":138.87,"h":138.935,"l":138.35,"n":184,"o":138.77,"t":"2026-10-05T19:45:00Z","v":14451,"vw":138.610579},{"c":138.9,"h":138.9,"l":138.9,"n":4,"o":138.9,"t":"2026-10-05T20:00:00Z","v":130,"vw":138.9},{"c":138.04,"h":138.61,"l":137.67,"n":50,"o":137.67,"t":"2026-10-06T13:30:00Z","v":2334,"vw":137.892892},{"c":138.31,"h":138.31,"l":137.6307,"n":62,"o":138,"t":"2026-10-06T13:45:00Z","v":5897,"vw":137.894819},{"c":138.96,"h":138.96,"l":138.1,"n":95,"o":138.14,"t":"2026-10-06T14:00:00Z","v":9120,"vw":138.333392},{"c":138.89,"h":139.08,"l":138.68,"n":33,"o":139.03,"t":"2026-10-06T14:15:00Z","v":2713,"vw":138.925612},{"c":138.87,"h":139.21,"l":138.87,"n":46,"o":138.98,"t":"2026-10-06T14:30:00Z","v":3862,"vw":139.101502},{"c":138.945,"h":138.97,"l":138.77,"n":41,"o":138.77,"t":"2026-10-06T14:45:00Z","v":3322,"vw":138.869839},{"c":139,"h":139,"l":138.735,"n":8,"o":138.735,"t":"2026-10-06T15:00:00Z","v":318,"vw":138.823333},{"c":138.92,"h":139.05,"l":138.92,"n":4,"o":139.05,"t":"2026-10-06T15:15:00Z","v":303,"vw":138.985},{"c":139.5099,"h":139.56,"l":139.5,"n":21,"o":139.55,"t":"2026-10-06T15:30:00Z","v":1486,"vw":139.524527},{"c":139.65,"h":139.655,"l":139.49,"n":30,"o":139.51,"t":"2026-10-06T15:45:00Z","v":1822,"vw":139.566792},{"c":139.31,"h":139.61,"l":139.19,"n":18,"o":139.61,"t":"2026-10-06T16:00:00Z","v":1130,"vw":139.323171},{"c":139.54,"h":139.65,"l":139.54,"n":30,"o":139.6001,"t":"2026-10-06T16:15:00Z","v":1856,"vw":139.601907},{"c":139.6,"h":139.64,"l":139.5,"n":10,"o":139.5,"t":"2026-10-06T16:30:00Z","v":1887,"vw":139.588601},{"c":139.57,"h":139.61,"l":139.445,"n":13,"o":139.445,"t":"2026-10-06T16:45:00Z","v":1298,"vw":139.558429},{"c":139.78,"h":139.78,"l":139.69,"n":11,"o":139.69,"t":"2026-10-06T17:00:00Z","v":1259,"vw":139.761906},{"c":140.07,"h":140.07,"l":139.83,"n":36,"o":139.83,"t":"2026-10-06T17:15:00Z","v":3203,"vw":140.01379},{"c":140.03,"h":140.04,"l":140.01,"n":6,"o":140.04,"t":"2026-10-06T17:30:00Z","v":575,"vw":140.031245},{"c":139.75,"h":139.965,"l":139.74,"n":20,"o":139.94,"t":"2026-10-06T17:45:00Z","v":935,"vw":139.850709},{"c":139.935,"h":140.02,"l":139.935,"n":7,"o":140.02,"t":"2026-10-06T18:15:00Z","v":463,"vw":139.98625},{"c":140.1,"h":140.1,"l":140.075,"n":5,"o":140.075,"t":"2026-10-06T18:45:00Z","v":210,"vw":140.087077},{"c":140.15,"h":140.15,"l":140.15,"n":3,"o":140.15,"t":"2026-10-06T19:00:00Z","v":262,"vw":140.15},{"c":139.9101,"h":140.175,"l":139.91,"n":56,"o":140.15,"t":"2026-10-06T19:15:00Z","v":4342,"vw":140.043337},{"c":140.1,"h":140.14,"l":139.94,"n":25,"o":139.94,"t":"2026-10-06T19:30:00Z","v":1816,"vw":140.064053},{"c":139.6,"h":139.91,"l":139.565,"n":198,"o":139.91,"t":"2026-10-06T19:45:00Z","v":38584,"vw":139.778788},{"c":139.68,"h":139.68,"l":139.68,"n":7,"o":139.68,"t":"2026-10-06T20:00:00Z","v":293,"vw":139.68},{"c":139.67,"h":139.67,"l":139.67,"n":11,"o":139.67,"t":"2026-10-07T08:00:00Z","v":2003,"vw":139.67},{"c":140.3,"h":140.3,"l":139.99,"n":35,"o":140.18,"t":"2026-10-07T11:45:00Z","v":1663,"vw":140.144735},{"c":141.29,"h":142.13,"l":140.39,"n":102,"o":141,"t":"2026-10-07T13:30:00Z","v":7113,"vw":141.521931},{"c":141.1,"h":141.255,"l":140.78,"n":70,"o":140.97,"t":"2026-10-07T13:45:00Z","v":14775,"vw":141.153439},{"c":140.51,"h":140.905,"l":140.31,"n":64,"o":140.905,"t":"2026-10-07T14:00:00Z","v":6218,"vw":140.720926},{"c":140.52,"h":140.92,"l":140.425,"n":36,"o":140.64,"t":"2026-10-07T14:15:00Z","v":4344,"vw":140.576076},{"c":139.74,"h":140.4,"l":139.74,"n":17,"o":140.4,"t":"2026-10-07T14:30:00Z","v":1414,"vw":140.091085},{"c":139.8167,"h":140.04,"l":139.8167,"n":41,"o":140.0335,"t":"2026-10-07T14:45:00Z","v":4821,"vw":139.896068},{"c":139.88,"h":139.96,"l":139.55,"n":79,"o":139.7,"t":"2026-10-07T15:00:00Z","v":7042,"vw":139.731844},{"c":139.51,"h":140.09,"l":139.48,"n":77,"o":139.97,"t":"2026-10-07T15:15:00Z","v":7428,"vw":139.684946},{"c":139.53,"h":139.53,"l":139.31,"n":36,"o":139.335,"t":"2026-10-07T15:30:00Z","v":3468,"vw":139.385878},{"c":139.27,"h":139.52,"l":139.18,"n":65,"o":139.41,"t":"2026-10-07T15:45:00Z","v":6324,"vw":139.387638},{"c":139.49,"h":139.49,"l":139.095,"n":73,"o":139.14,"t":"2026-10-07T16:00:00Z","v":7123,"vw":139.250054},{"c":139.24,"h":139.52,"l":139.21,"n":40,"o":139.45,"t":"2026-10-07T16:15:00Z","v":3054,"vw":139.287243},{"c":139.16,"h":139.36,"l":139.13,"n":62,"o":139.3,"t":"2026-10-07T16:30:00Z","v":5326,"vw":139.252871},{"c":139.2,"h":139.21,"l":139.135,"n":19,"o":139.15,"t":"2026-10-07T16:45:00Z","v":1487,"vw":139.176538},{"c":139.34,"h":139.43,"l":139.27,"n":61,"o":139.35,"t":"2026-10-07T17:00:00Z","v":5381,"vw":139.318452},{"c":139.3,"h":139.5,"l":139.2771,"n":44,"o":139.44,"t":"2026-10-07T17:15:00Z","v":3126,"vw":139.370446},{"c":139.09,"h":139.32,"l":139.04,"n":85,"o":139.32,"t":"2026-10-07T17:30:00Z","v":9320,"vw":139.109056},{"c":139.3,"h":139.34,"l":138.945,"n":143,"o":139.1,"t":"2026-10-07T17:45:00Z","v":17108,"vw":139.031953},{"c":139.475,"h":139.475,"l":139.305,"n":51,"o":139.305,"t":"2026-10-07T18:00:00Z","v":4078,"vw":139.367683},{"c":139.46,"h":139.68,"l":139.46,"n":59,"o":139.46,"t":"2026-10-07T18:15:00Z","v":5085,"vw":139.592537},{"c":139.61,"h":139.69,"l":139.39,"n":37,"o":139.39,"t":"2026-10-07T18:30:00Z","v":2929,"vw":139.514583},{"c":139.67,"h":139.67,"l":139.55,"n":18,"o":139.67,"t":"2026-10-07T18:45:00Z","v":2412,"vw":139.6305},{"c":140.2,"h":140.39,"l":139.9,"n":176,"o":139.9,"t":"2026-10-07T19:00:00Z","v":15465,"vw":140.253059},{"c":139.91,"h":140.18,"l":139.91,"n":60,"o":140.18,"t":"2026-10-07T19:15:00Z","v":5076,"vw":140.075499},{"c":140.02,"h":140.07,"l":139.84,"n":217,"o":139.91,"t":"2026-10-07T19:30:00Z","v":21014,"vw":139.918713},{"c":140.17,"h":140.2,"l":139.875,"n":158,"o":139.93,"t":"2026-10-07T19:45:00Z","v":10966,"vw":140.06833},{"c":140.11,"h":140.11,"l":140.11,"n":4,"o":140.11,"t":"2026-10-07T20:00:00Z","v":152,"vw":140.11},{"c":140.85,"h":141.35,"l":140.61,"n":162,"o":140.61,"t":"2026-10-08T08:15:00Z","v":7913,"vw":140.93807},{"c":141.53,"h":141.53,"l":141.1,"n":82,"o":141.5,"t":"2026-10-08T08:30:00Z","v":3376,"vw":141.36379},{"c":141.93,"h":142.2,"l":141.6,"n":42,"o":142.2,"t":"2026-10-08T08:45:00Z","v":1838,"vw":142.002761},{"c":141.2,"h":141.8,"l":141.2,"n":21,"o":141.8,"t":"2026-10-08T09:00:00Z","v":2246,"vw":141.767045},{"c":141.65,"h":142.3,"l":141.2,"n":79,"o":141.2,"t":"2026-10-08T09:15:00Z","v":4172,"vw":141.865598},{"c":142.1,"h":142.24,"l":142.1,"n":39,"o":142.24,"t":"2026-10-08T09:45:00Z","v":681,"vw":142.17},{"c":143.36,"h":143.38,"l":142.68,"n":68,"o":142.68,"t":"2026-10-08T13:30:00Z","v":2764,"vw":143.011435},{"c":143.28,"h":143.58,"l":143.28,"n":27,"o":143.38,"t":"2026-10-08T13:45:00Z","v":1486,"vw":143.49891},{"c":143.52,"h":143.64,"l":143.32,"n":79,"o":143.41,"t":"2026-10-08T14:00:00Z","v":9489,"vw":143.475541},{"c":143.39,"h":143.69,"l":143.325,"n":57,"o":143.64,"t":"2026-10-08T14:15:00Z","v":4262,"vw":143.42472},{"c":143.93,"h":143.93,"l":143.4475,"n":73,"o":143.65,"t":"2026-10-08T14:30:00Z","v":5791,"vw":143.646695},{"c":144.43,"h":144.43,"l":143.94,"n":38,"o":144,"t":"2026-10-08T14:45:00Z","v":4703,"vw":144.217891},{"c":144.38,"h":144.48,"l":144.32,"n":60,"o":144.48,"t":"2026-10-08T15:00:00Z","v":2724,"vw":144.407235},{"c":144.19,"h":144.48,"l":144.19,"n":42,"o":144.45,"t":"2026-10-08T15:15:00Z","v":4177,"vw":144.427209},{"c":144.57,"h":144.65,"l":144.26,"n":29,"o":144.26,"t":"2026-10-08T15:30:00Z","v":2659,"vw":144.501436},{"c":144.84,"h":145,"l":144.67,"n":52,"o":144.67,"t":"2026-10-08T15:45:00Z","v":3236,"vw":144.866569},{"c":144.79,"h":144.895,"l":144.74,"n":17,"o":144.87,"t":"2026-10-08T16:00:00Z","v":1195,"vw":144.819238},{"c":144.34,"h":144.97,"l":143.64,"n":141,"o":144.8788,"t":"2026-10-08T16:15:00Z","v":14760,"vw":144.315471},{"c":143.61,"h":144.42,"l":143.61,"n":41,"o":144.26,"t":"2026-10-08T16:30:00Z","v":4349,"vw":144.02546},{"c":144.31,"h":144.31,"l":143.65,"n":42,"o":143.65,"t":"2026-10-08T16:45:00Z","v":4747,"vw":144.004223},{"c":144.73,"h":144.82,"l":144.25,"n":45,"o":144.25,"t":"2026-10-08T17:00:00Z","v":4073,"vw":144.677199},{"c":144.89,"h":144.9,"l":144.57,"n":81,"o":144.65,"t":"2026-10-08T17:15:00Z","v":6071,"vw":144.705646},{"c":144.93,"h":145.15,"l":144.75,"n":67,"o":145,"t":"2026-10-08T17:30:00Z","v":3918,"vw":144.953413},{"c":144.64,"h":144.89,"l":144.64,"n":100,"o":144.85,"t":"2026-10-08T17:45:00Z","v":5023,"vw":144.785528},{"c":144.98,"h":145.1,"l":144.63,"n":89,"o":144.63,"t":"2026-10-08T18:00:00Z","v":7735,"vw":144.936958},{"c":144.87,"h":145.14,"l":144.85,"n":118,"o":145.005,"t":"2026-10-08T18:15:00Z","v":10613,"vw":144.98915},{"c":144.93,"h":144.93,"l":144.78,"n":97,"o":144.855,"t":"2026-10-08T18:30:00Z","v":7277,"vw":144.858669},{"c":144.94,"h":144.98,"l":144.82,"n":69,"o":144.96,"t":"2026-10-08T18:45:00Z","v":5135,"vw":144.884394},{"c":145.29,"h":145.3,"l":144.89,"n":26,"o":144.89,"t":"2026-10-08T19:00:00Z","v":1778,"vw":145.177011},{"c":145.165,"h":145.46,"l":145.165,"n":71,"o":145.27,"t":"2026-10-08T19:15:00Z","v":5398,"vw":145.301021},{"c":144.93,"h":145.24,"l":144.92,"n":226,"o":145.14,"t":"2026-10-08T19:30:00Z","v":23926,"vw":145.011614},{"c":144.91,"h":144.98,"l":144.7,"n":271,"o":144.89,"t":"2026-10-08T19:45:00Z","v":21192,"vw":144.89869},{"c":144.95,"h":144.95,"l":144.95,"n":7,"o":144.95,"t":"2026-10-08T20:00:00Z","v":293,"vw":144.95},{"c":144.45,"h":144.45,"l":143.8,"n":79,"o":144.2,"t":"2026-10-09T09:30:00Z","v":3766,"vw":144.173672},{"c":144.25,"h":144.25,"l":144.25,"n":4,"o":144.25,"t":"2026-10-09T10:00:00Z","v":2000,"vw":144.25},{"c":144.24,"h":144.24,"l":144.24,"n":2,"o":144.24,"t":"2026-10-09T12:15:00Z","v":191,"vw":144.24},{"c":144.95,"h":144.95,"l":144.95,"n":2,"o":144.95,"t":"2026-10-09T12:45:00Z","v":222,"vw":144.95},{"c":144.4,"h":144.4,"l":144.4,"n":3,"o":144.4,"t":"2026-10-09T13:15:00Z","v":181,"vw":144.4},{"c":146.05,"h":146.12,"l":144.52,"n":75,"o":144.52,"t":"2026-10-09T13:30:00Z","v":6672,"vw":145.548509},{"c":145.67,"h":145.79,"l":145.54,"n":19,"o":145.79,"t":"2026-10-09T13:45:00Z","v":1720,"vw":145.602105},{"c":145.722,"h":146.1006,"l":145.46,"n":81,"o":146.07,"t":"2026-10-09T14:00:00Z","v":8069,"vw":145.799793},{"c":145.58,"h":145.935,"l":145.45,"n":43,"o":145.935,"t":"2026-10-09T14:15:00Z","v":2197,"vw":145.640149},{"c":145.87,"h":146.08,"l":145.76,"n":7,"o":145.76,"t":"2026-10-09T14:30:00Z","v":1693,"vw":145.995485},{"c":146.1899,"h":146.1899,"l":145.87,"n":25,"o":145.87,"t":"2026-10-09T14:45:00Z","v":1604,"vw":146.021525},{"c":146.48,"h":146.5599,"l":145.94,"n":79,"o":146.19,"t":"2026-10-09T15:00:00Z","v":7757,"vw":146.135938},{"c":146.36,"h":146.63,"l":146.28,"n":34,"o":146.63,"t":"2026-10-09T15:15:00Z","v":3061,"vw":146.440791},{"c":145.73,"h":146.3457,"l":145.49,"n":108,"o":146.3457,"t":"2026-10-09T15:30:00Z","v":13271,"vw":145.947993},{"c":145.36,"h":145.74,"l":145.29,"n":43,"o":145.7,"t":"2026-10-09T15:45:00Z","v":5161,"vw":145.525},{"c":145.145,"h":145.145,"l":144.92,"n":58,"o":145.1395,"t":"2026-10-09T16:00:00Z","v":3190,"vw":145.081029},{"c":144.97,"h":145.195,"l":144.78,"n":27,"o":145.095,"t":"2026-10-09T16:15:00Z","v":2246,"vw":145.01103},{"c":144.98,"h":145.12,"l":144.98,"n":10,"o":145.05,"t":"2026-10-09T16:30:00Z","v":947,"vw":145.034556},{"c":145.18,"h":145.18,"l":144.875,"n":24,"o":144.875,"t":"2026-10-09T16:45:00Z","v":1509,"vw":144.978519},{"c":144.86,"h":145.15,"l":144.69,"n":37,"o":145.15,"t":"2026-10-09T17:00:00Z","v":3732,"vw":144.838485},{"c":144.63,"h":144.91,"l":144.62,"n":16,"o":144.9,"t":"2026-10-09T17:15:00Z","v":1506,"vw":144.744774},{"c":144.81,"h":144.86,"l":144.29,"n":51,"o":144.62,"t":"2026-10-09T17:30:00Z","v":4988,"vw":144.608714},{"c":145.22,"h":145.22,"l":144.72,"n":30,"o":144.79,"t":"2026-10-09T17:45:00Z","v":4720,"vw":144.91492},{"c":145.09,"h":145.33,"l":145.09,"n":9,"o":145.33,"t":"2026-10-09T18:00:00Z","v":1252,"vw":145.182515},{"c":144.83,"h":145.11,"l":144.83,"n":6,"o":145.1,"t":"2026-10-09T18:15:00Z","v":947,"vw":144.960159},{"c":144.41,"h":144.7,"l":144.11,"n":181,"o":144.7,"t":"2026-10-09T18:30:00Z","v":14709,"vw":144.264387},{"c":144.01,"h":144.385,"l":143.285,"n":681,"o":144.385,"t":"2026-10-09T18:45:00Z","v":60107,"vw":143.760649},{"c":144.17,"h":144.17,"l":143.92,"n":34,"o":144.09,"t":"2026-10-09T19:00:00Z","v":2940,"vw":144.019926},{"c":144.12,"h":144.26,"l":144.04,"n":42,"o":144.11,"t":"2026-10-09T19:15:00Z","v":6106,"vw":144.096766},{"c":143.6969,"h":144.08,"l":143.6969,"n":59,"o":144.06,"t":"2026-10-09T19:30:00Z","v":5392,"vw":143.972591},{"c":143.68,"h":143.695,"l":143.48,"n":109,"o":143.695,"t":"2026-10-09T19:45:00Z","v":9544,"vw":143.583271},{"c":143.71,"h":143.71,"l":143.71,"n":6,"o":143.71,"t":"2026-10-09T20:00:00Z","v":514,"vw":143.71},{"c":144.5,"h":144.5,"l":143.52,"n":162,"o":143.74,"t":"2026-10-09T20:15:00Z","v":11938,"vw":143.815726},{"c":143.9,"h":143.9,"l":143.89,"n":29,"o":143.89,"t":"2026-10-09T20:30:00Z","v":1556,"vw":143.899235},{"c":143.7,"h":143.77,"l":143.5,"n":18,"o":143.77,"t":"2026-10-09T21:00:00Z","v":3700,"vw":143.724176},{"c":143.6,"h":143.7,"l":143.6,"n":56,"o":143.7,"t":"2026-10-09T21:45:00Z","v":986,"vw":143.616181},{"c":143.77,"h":143.77,"l":143.77,"n":2,"o":143.77,"t":"2026-10-09T22:15:00Z","v":2989,"vw":143.77},{"c":144.66,"h":144.66,"l":143.81,"n":51,"o":143.85,"t":"2026-10-12T12:45:00Z","v":8076,"vw":144.352081},{"c":146.21,"h":146.56,"l":145.63,"n":79,"o":145.63,"t":"2026-10-12T13:30:00Z","v":5167,"vw":146.172801},{"c":146.12,"h":146.74,"l":146,"n":34,"o":146.4025,"t":"2026-10-12T13:45:00Z","v":2926,"vw":146.26912},{"c":145.7,"h":146.34,"l":145.5,"n":103,"o":146.3,"t":"2026-10-12T14:00:00Z","v":10243,"vw":145.883981},{"c":145.38,"h":145.87,"l":145.31,"n":103,"o":145.71,"t":"2026-10-12T14:15:00Z","v":10010,"vw":145.562232},{"c":144.91,"h":145.39,"l":144.88,"n":84,"o":145.39,"t":"2026-10-12T14:30:00Z","v":7285,"vw":145.107793},{"c":145.06,"h":145.24,"l":144.88,"n":19,"o":144.88,"t":"2026-10-12T14:45:00Z","v":1602,"vw":145.101861},{"c":145.22,"h":145.22,"l":144.91,"n":36,"o":145.08,"t":"2026-10-12T15:00:00Z","v":3120,"vw":145.063009},{"c":145.58,"h":145.58,"l":145.21,"n":34,"o":145.29,"t":"2026-10-12T15:15:00Z","v":3823,"vw":145.475595},{"c":145.68,"h":145.71,"l":145.63,"n":27,"o":145.71,"t":"2026-10-12T15:30:00Z","v":1596,"vw":145.671863},{"c":145.74,"h":145.74,"l":145.54,"n":24,"o":145.58,"t":"2026-10-12T15:45:00Z","v":1512,"vw":145.67},{"c":145.72,"h":145.8,"l":145.65,"n":20,"o":145.75,"t":"2026-10-12T16:00:00Z","v":1805,"vw":145.748353},{"c":145.7,"h":145.82,"l":145.7,"n":13,"o":145.82,"t":"2026-10-12T16:15:00Z","v":1044,"vw":145.74},{"c":145.8,"h":145.81,"l":145.76,"n":15,"o":145.765,"t":"2026-10-12T16:30:00Z","v":1807,"vw":145.78792},{"c":145.65,"h":145.8,"l":145.615,"n":9,"o":145.8,"t":"2026-10-12T16:45:00Z","v":1206,"vw":145.698553},{"c":145.91,"h":145.91,"l":145.74,"n":9,"o":145.76,"t":"2026-10-12T17:00:00Z","v":1185,"vw":145.786763},{"c":145.73,"h":145.94,"l":145.64,"n":14,"o":145.94,"t":"2026-10-12T17:15:00Z","v":1622,"vw":145.777446},{"c":145.6,"h":145.75,"l":145.6,"n":19,"o":145.75,"t":"2026-10-12T17:30:00Z","v":1828,"vw":145.676029},{"c":145.64,"h":145.64,"l":145.4501,"n":45,"o":145.56,"t":"2026-10-12T17:45:00Z","v":5445,"vw":145.542814},{"c":145.51,"h":145.64,"l":145.5,"n":29,"o":145.64,"t":"2026-10-12T18:00:00Z","v":3223,"vw":145.557871},{"c":145.33,"h":145.59,"l":145.33,"n":48,"o":145.468,"t":"2026-10-12T18:15:00Z","v":7968,"vw":145.535233},{"c":145.25,"h":145.39,"l":145.19,"n":44,"o":145.33,"t":"2026-10-12T18:30:00Z","v":5698,"vw":145.323481},{"c":145.44,"h":145.44,"l":145.27,"n":15,"o":145.27,"t":"2026-10-12T18:45:00Z","v":838,"vw":145.348333},{"c":145.44,"h":145.44,"l":145.4,"n":7,"o":145.4,"t":"2026-10-12T19:00:00Z","v":745,"vw":145.426578},{"c":145.4,"h":145.46,"l":145.23,"n":43,"o":145.36,"t":"2026-10-12T19:15:00Z","v":4878,"vw":145.394378},{"c":145.56,"h":145.56,"l":145.38,"n":48,"o":145.465,"t":"2026-10-12T19:30:00Z","v":4347,"vw":145.47965},{"c":145.75,"h":145.75,"l":145.54,"n":63,"o":145.6,"t":"2026-10-12T19:45:00Z","v":5236,"vw":145.642151},{"c":145.72,"h":145.72,"l":145.72,"n":7,"o":145.72,"t":"2026-10-12T20:00:00Z","v":243,"vw":145.72},{"c":148.35,"h":148.44,"l":146.68,"n":106,"o":146.68,"t":"2026-10-13T13:30:00Z","v":5646,"vw":147.594592},{"c":148.3,"h":148.445,"l":148.18,"n":62,"o":148.35,"t":"2026-10-13T13:45:00Z","v":5146,"vw":148.308284},{"c":147.85,"h":148.295,"l":147.555,"n":137,"o":148.295,"t":"2026-10-13T14:00:00Z","v":12341,"vw":147.967557},{"c":148.08,"h":148.19,"l":147.6201,"n":76,"o":147.805,"t":"2026-10-13T14:15:00Z","v":7078,"vw":147.873141},{"c":148.16,"h":148.2,"l":147.88,"n":133,"o":148.11,"t":"2026-10-13T14:30:00Z","v":13415,"vw":148.046094},{"c":148.42,"h":148.46,"l":148.235,"n":76,"o":148.26,"t":"2026-10-13T14:45:00Z","v":6999,"vw":148.358188},{"c":148.53,"h":148.5879,"l":148.36,"n":46,"o":148.4,"t":"2026-10-13T15:00:00Z","v":3601,"vw":148.442466},{"c":148.81,"h":148.81,"l":148.52,"n":92,"o":148.53,"t":"2026-10-13T15:15:00Z","v":9598,"vw":148.664588},{"c":149.19,"h":149.19,"l":148.74,"n":130,"o":148.84,"t":"2026-10-13T15:30:00Z","v":13244,"vw":148.882781},{"c":149.005,"h":149.15,"l":148.8,"n":81,"o":149.12,"t":"2026-10-13T15:45:00Z","v":8795,"vw":148.944769},{"c":148.8721,"h":149.04,"l":148.78,"n":107,"o":149.025,"t":"2026-10-13T16:00:00Z","v":10378,"vw":148.901235},{"c":148.555,"h":149.01,"l":148.53,"n":43,"o":148.91,"t":"2026-10-13T16:15:00Z","v":4910,"vw":148.633595},{"c":148.81,"h":148.83,"l":148.47,"n":89,"o":148.59,"t":"2026-10-13T16:30:00Z","v":6635,"vw":148.684649},{"c":149.23,"h":149.23,"l":148.745,"n":86,"o":148.755,"t":"2026-10-13T16:45:00Z","v":19371,"vw":149.161034},{"c":149,"h":149.31,"l":148.79,"n":131,"o":149.27,"t":"2026-10-13T17:00:00Z","v":14228,"vw":148.997285},{"c":149.12,"h":149.17,"l":149.02,"n":89,"o":149.08,"t":"2026-10-13T17:15:00Z","v":5981,"vw":149.106127},{"c":149.41,"h":149.41,"l":149.15,"n":103,"o":149.15,"t":"2026-10-13T17:30:00Z","v":7603,"vw":149.23271},{"c":149.76,"h":149.76,"l":149.4501,"n":290,"o":149.4692,"t":"2026-10-13T17:45:00Z","v":24913,"vw":149.560875},{"c":149.81,"h":149.92,"l":149.58,"n":274,"o":149.78,"t":"2026-10-13T18:00:00Z","v":17519,"vw":149.738511},{"c":149.69,"h":149.92,"l":149.6692,"n":102,"o":149.92,"t":"2026-10-13T18:15:00Z","v":6311,"vw":149.810574},{"c":149.76,"h":149.785,"l":149.62,"n":85,"o":149.65,"t":"2026-10-13T18:30:00Z","v":5381,"vw":149.707201},{"c":149.84,"h":149.85,"l":149.68,"n":68,"o":149.81,"t":"2026-10-13T18:45:00Z","v":3996,"vw":149.74455},{"c":149.805,"h":149.87,"l":149.74,"n":85,"o":149.81,"t":"2026-10-13T19:00:00Z","v":7938,"vw":149.80083},{"c":149.79,"h":149.95,"l":149.75,"n":197,"o":149.81,"t":"2026-10-13T19:15:00Z","v":21405,"vw":149.844784},{"c":150,"h":150.11,"l":149.64,"n":293,"o":149.8,"t":"2026-10-13T19:30:00Z","v":22559,"vw":149.853557},{"c":150.22,"h":150.33,"l":150.025,"n":241,"o":150.025,"t":"2026-10-13T19:45:00Z","v":22202,"vw":150.211901},{"c":150.29,"h":150.29,"l":150.29,"n":6,"o":150.29,"t":"2026-10-13T20:00:00Z","v":223,"vw":150.29},{"c":149.86,"h":151.2,"l":149.8,"n":66,"o":151.2,"t":"2026-10-14T13:30:00Z","v":3675,"vw":150.401635},{"c":149.9697,"h":150.03,"l":149.59,"n":32,"o":149.94,"t":"2026-10-14T13:45:00Z","v":1772,"vw":149.80003},{"c":149.7168,"h":149.88,"l":149.095,"n":58,"o":149.88,"t":"2026-10-14T14:00:00Z","v":4732,"vw":149.395928},{"c":149.865,"h":149.865,"l":149.401,"n":44,"o":149.59,"t":"2026-10-14T14:15:00Z","v":3395,"vw":149.678018},{"c":149.62,"h":149.8,"l":149.28,"n":40,"o":149.8,"t":"2026-10-14T14:30:00Z","v":3391,"vw":149.490236},{"c":149.745,"h":149.82,"l":149.4,"n":29,"o":149.47,"t":"2026-10-14T14:45:00Z","v":1844,"vw":149.639084},{"c":149.7375,"h":149.8075,"l":149.67,"n":19,"o":149.8075,"t":"2026-10-14T15:00:00Z","v":1039,"vw":149.74555},{"c":149.56,"h":149.85,"l":149.5587,"n":28,"o":149.85,"t":"2026-10-14T15:15:00Z","v":2042,"vw":149.67331},{"c":149.37,"h":149.56,"l":149.37,"n":32,"o":149.54,"t":"2026-10-14T15:30:00Z","v":2760,"vw":149.492653},{"c":149.61,"h":149.6962,"l":149.435,"n":7,"o":149.435,"t":"2026-10-14T15:45:00Z","v":931,"vw":149.57767},{"c":149.62,"h":149.68,"l":149.47,"n":25,"o":149.68,"t":"2026-10-14T16:00:00Z","v":1545,"vw":149.537857},{"c":149.73,"h":149.73,"l":149.61,"n":12,"o":149.64,"t":"2026-10-14T16:15:00Z","v":974,"vw":149.683264},{"c":150.03,"h":150.03,"l":149.76,"n":14,"o":149.76,"t":"2026-10-14T16:30:00Z","v":981,"vw":149.884028},{"c":149.98,"h":150,"l":149.79,"n":20,"o":150,"t":"2026-10-14T16:45:00Z","v":1420,"vw":149.875393},{"c":149.8208,"h":150,"l":149.8208,"n":4,"o":150,"t":"2026-10-14T17:00:00Z","v":506,"vw":149.936165},{"c":149.6,"h":149.84,"l":149.6,"n":7,"o":149.84,"t":"2026-10-14T17:15:00Z","v":533,"vw":149.7075},{"c":149.775,"h":149.811,"l":149.65,"n":34,"o":149.8,"t":"2026-10-14T17:30:00Z","v":4743,"vw":149.775948},{"c":149.995,"h":150.03,"l":149.76,"n":23,"o":149.82,"t":"2026-10-14T17:45:00Z","v":1903,"vw":149.926366},{"c":150.12,"h":150.12,"l":149.92,"n":33,"o":149.97,"t":"2026-10-14T18:00:00Z","v":3014,"vw":150.015699},{"c":149.975,"h":150.09,"l":149.94,"n":21,"o":150.07,"t":"2026-10-14T18:15:00Z","v":2827,"vw":150.020396},{"c":150.19,"h":150.2068,"l":150.13,"n":38,"o":150.1866,"t":"2026-10-14T18:30:00Z","v":3869,"vw":150.186154},{"c":149.99,"h":150.17,"l":149.91,"n":34,"o":150.17,"t":"2026-10-14T18:45:00Z","v":1885,"vw":150.035509},{"c":149.85,"h":149.93,"l":149.73,"n":43,"o":149.91,"t":"2026-10-14T19:00:00Z","v":2410,"vw":149.813921},{"c":149.83,"h":149.91,"l":149.78,"n":40,"o":149.89,"t":"2026-10-14T19:15:00Z","v":5719,"vw":149.87682},{"c":149.91,"h":149.97,"l":149.67,"n":39,"o":149.76,"t":"2026-10-14T19:30:00Z","v":1853,"vw":149.767297},{"c":150.1,"h":150.24,"l":149.91,"n":147,"o":149.98,"t":"2026-10-14T19:45:00Z","v":10697,"vw":150.079061},{"c":150.15,"h":150.15,"l":150.15,"n":6,"o":150.15,"t":"2026-10-14T20:00:00Z","v":1202,"vw":150.15},{"c":148.97,"h":149.77,"l":148.44,"n":81,"o":149.77,"t":"2026-10-15T13:30:00Z","v":4457,"vw":148.860602},{"c":148.24,"h":148.7,"l":147.46,"n":110,"o":148.7,"t":"2026-10-15T13:45:00Z","v":7643,"vw":147.906656},{"c":147.74,"h":148.15,"l":147.49,"n":56,"o":147.99,"t":"2026-10-15T14:00:00Z","v":4524,"vw":147.999941},{"c":147.55,"h":147.995,"l":147.55,"n":48,"o":147.82,"t":"2026-10-15T14:15:00Z","v":4386,"vw":147.773335},{"c":147.6,"h":147.86,"l":147.57,"n":21,"o":147.76,"t":"2026-10-15T14:30:00Z","v":18572,"vw":147.761454},{"c":147.9638,"h":148.04,"l":147.64,"n":36,"o":147.89,"t":"2026-10-15T14:45:00Z","v":4615,"vw":147.797961},{"c":147.53,"h":147.83,"l":147.45,"n":55,"o":147.83,"t":"2026-10-15T15:00:00Z","v":4289,"vw":147.546827},{"c":148.1,"h":148.21,"l":148.09,"n":16,"o":148.21,"t":"2026-10-15T15:15:00Z","v":1393,"vw":148.112727},{"c":148.02,"h":148.22,"l":148,"n":11,"o":148.22,"t":"2026-10-15T15:30:00Z","v":900,"vw":148.044166},{"c":148.185,"h":148.2325,"l":148.045,"n":10,"o":148.045,"t":"2026-10-15T15:45:00Z","v":1103,"vw":148.146962},{"c":148.67,"h":148.67,"l":148.16,"n":19,"o":148.16,"t":"2026-10-15T16:00:00Z","v":2287,"vw":148.334887},{"c":148.36,"h":148.425,"l":148.11,"n":23,"o":148.425,"t":"2026-10-15T16:15:00Z","v":1438,"vw":148.317826},{"c":148.27,"h":148.415,"l":148.27,"n":5,"o":148.415,"t":"2026-10-15T16:30:00Z","v":526,"vw":148.304101},{"c":147.7,"h":147.91,"l":147.6775,"n":28,"o":147.88,"t":"2026-10-15T16:45:00Z","v":1624,"vw":147.760664},{"c":148.11,"h":148.11,"l":147.71,"n":14,"o":147.71,"t":"2026-10-15T17:00:00Z","v":1369,"vw":147.84446},{"c":148.07,"h":148.105,"l":148.07,"n":4,"o":148.105,"t":"2026-10-15T17:15:00Z","v":406,"vw":148.083954},{"c":147.875,"h":148.01,"l":147.785,"n":32,"o":148,"t":"2026-10-15T17:30:00Z","v":3086,"vw":147.938145},{"c":148.265,"h":148.34,"l":147.955,"n":8,"o":147.955,"t":"2026-10-15T17:45:00Z","v":513,"vw":148.161},{"c":148.27,"h":148.39,"l":148.27,"n":30,"o":148.3,"t":"2026-10-15T18:00:00Z","v":2368,"vw":148.317916},{"c":147.67,"h":148.12,"l":147.67,"n":18,"o":148.085,"t":"2026-10-15T18:15:00Z","v":1966,"vw":147.883714},{"c":147.46,"h":147.6,"l":147.42,"n":27,"o":147.51,"t":"2026-10-15T18:30:00Z","v":1853,"vw":147.5105},{"c":147.1,"h":147.385,"l":147.1,"n":15,"o":147.24,"t":"2026-10-15T18:45:00Z","v":1387,"vw":147.265157},{"c":147.19,"h":147.32,"l":147.1,"n":65,"o":147.13,"t":"2026-10-15T19:00:00Z","v":6318,"vw":147.205351},{"c":147.095,"h":147.29,"l":147.095,"n":79,"o":147.17,"t":"2026-10-15T19:15:00Z","v":8372,"vw":147.211935},{"c":147.065,"h":147.13,"l":146.96,"n":64,"o":147.1,"t":"2026-10-15T19:30:00Z","v":5688,"vw":147.064579},{"c":147.775,"h":147.8,"l":147.03,"n":78,"o":147.03,"t":"2026-10-15T19:45:00Z","v":5790,"vw":147.533067},{"c":147.75,"h":147.75,"l":147.75,"n":7,"o":147.75,"t":"2026-10-15T20:00:00Z","v":241,"vw":147.75},{"c":149.72,"h":149.9,"l":149.3646,"n":57,"o":149.61,"t":"2026-10-16T13:30:00Z","v":5867,"vw":149.689829},{"c":148.81,"h":149.39,"l":148.81,"n":30,"o":149.26,"t":"2026-10-16T13:45:00Z","v":2532,"vw":149.231026},{"c":148.94,"h":149.3,"l":148.4018,"n":106,"o":148.4018,"t":"2026-10-16T14:00:00Z","v":11475,"vw":149.015947},{"c":148.89,"h":149.16,"l":148.48,"n":37,"o":149.09,"t":"2026-10-16T14:15:00Z","v":2718,"vw":148.827827},{"c":149.36,"h":149.57,"l":149.07,"n":30,"o":149.07,"t":"2026-10-16T14:30:00Z","v":2851,"vw":149.51274},{"c":149.32,"h":149.65,"l":149.29,"n":61,"o":149.52,"t":"2026-10-16T14:45:00Z","v":7793,"vw":149.428456},{"c":149.08,"h":149.56,"l":149.03,"n":44,"o":149.43,"t":"2026-10-16T15:00:00Z","v":7472,"vw":149.206415},{"c":149.34,"h":149.51,"l":149.17,"n":58,"o":149.17,"t":"2026-10-16T15:15:00Z","v":8413,"vw":149.30422},{"c":149.37,"h":149.43,"l":149.28,"n":32,"o":149.28,"t":"2026-10-16T15:30:00Z","v":3951,"vw":149.370691},{"c":149.8,"h":149.905,"l":149.37,"n":55,"o":149.38,"t":"2026-10-16T15:45:00Z","v":6524,"vw":149.61806},{"c":149.83,"h":149.83,"l":149.67,"n":24,"o":149.67,"t":"2026-10-16T16:00:00Z","v":2421,"vw":149.702517},{"c":150.08,"h":150.18,"l":149.78,"n":11,"o":149.78,"t":"2026-10-16T16:15:00Z","v":952,"vw":150.069412},{"c":150.38,"h":150.49,"l":150.25,"n":16,"o":150.41,"t":"2026-10-16T16:30:00Z","v":2109,"vw":150.360663},{"c":150.9116,"h":150.9116,"l":150.7,"n":20,"o":150.7,"t":"2026-10-16T16:45:00Z","v":2190,"vw":150.752968},{"c":150.74,"h":150.89,"l":150.64,"n":32,"o":150.89,"t":"2026-10-16T17:00:00Z","v":3017,"vw":150.71873},{"c":151.16,"h":151.16,"l":150.59,"n":75,"o":150.85,"t":"2026-10-16T17:15:00Z","v":7535,"vw":150.875081},{"c":150.87,"h":151.25,"l":150.82,"n":35,"o":151.16,"t":"2026-10-16T17:30:00Z","v":38305,"vw":150.881465},{"c":150.92,"h":151.15,"l":150.92,"n":53,"o":151.05,"t":"2026-10-16T17:45:00Z","v":4089,"vw":151.009603},{"c":151.14,"h":151.14,"l":150.85,"n":25,"o":150.85,"t":"2026-10-16T18:00:00Z","v":1833,"vw":151.027094},{"c":150.84,"h":151.2,"l":150.84,"n":24,"o":151.17,"t":"2026-10-16T18:15:00Z","v":2108,"vw":151.051175},{"c":151.2,"h":151.2,"l":151.07,"n":22,"o":151.07,"t":"2026-10-16T18:30:00Z","v":1978,"vw":151.192798},{"c":151.03,"h":151.3,"l":151.03,"n":21,"o":151.21,"t":"2026-10-16T18:45:00Z","v":1443,"vw":151.197315},{"c":150.86,"h":151.08,"l":150.835,"n":44,"o":151.08,"t":"2026-10-16T19:00:00Z","v":2379,"vw":150.929429},{"c":150.92,"h":150.92,"l":150.92,"n":5,"o":150.92,"t":"2026-10-16T19:15:00Z","v":244,"vw":150.92},{"c":151.04,"h":151.06,"l":150.93,"n":31,"o":151.06,"t":"2026-10-16T19:30:00Z","v":1844,"vw":151.028292},{"c":151.355,"h":151.38,"l":151.03,"n":156,"o":151.03,"t":"2026-10-16T19:45:00Z","v":13490,"vw":151.245257},{"c":151.38,"h":151.38,"l":151.38,"n":12,"o":151.38,"t":"2026-10-16T20:00:00Z","v":1116,"vw":151.38},{"c":151.38,"h":151.38,"l":151.38,"n":1,"o":151.38,"t":"2026-10-16T20:15:00Z","v":200,"vw":151.38},{"c":152,"h":152,"l":152,"n":2,"o":152,"t":"2026-10-16T20:30:00Z","v":125,"vw":152},{"c":150.96,"h":150.96,"l":150.96,"n":1,"o":150.96,"t":"2026-10-19T13:15:00Z","v":100,"vw":150.96},{"c":152.1499,"h":152.1499,"l":150.57,"n":114,"o":150.57,"t":"2026-10-19T13:30:00Z","v":9713,"vw":151.402503},{"c":152.7,"h":152.95,"l":152.5,"n":195,"o":152.67,"t":"2026-10-19T13:45:00Z","v":38204,"vw":152.873485},{"c":151.94,"h":152.72,"l":151.9,"n":46,"o":152.7,"t":"2026-10-19T14:00:00Z","v":4947,"vw":152.348978},{"c":151.12,"h":151.905,"l":151.04,"n":123,"o":151.905,"t":"2026-10-19T14:15:00Z","v":10046,"vw":151.345428},{"c":150.94,"h":151.515,"l":150.93,"n":133,"o":151.26,"t":"2026-10-19T14:30:00Z","v":19622,"vw":151.207486},{"c":150.86,"h":150.86,"l":150.5463,"n":20,"o":150.5925,"t":"2026-10-19T14:45:00Z","v":1917,"vw":150.706479},{"c":150.37,"h":150.75,"l":150.245,"n":37,"o":150.75,"t":"2026-10-19T15:00:00Z","v":6127,"vw":150.405816},{"c":150.61,"h":150.61,"l":150.33,"n":91,"o":150.33,"t":"2026-10-19T15:15:00Z","v":44030,"vw":150.531331},{"c":150.69,"h":150.92,"l":150.6,"n":49,"o":150.64,"t":"2026-10-19T15:30:00Z","v":5174,"vw":150.72638},{"c":150.68,"h":150.815,"l":150.54,"n":130,"o":150.7,"t":"2026-10-19T15:45:00Z","v":14409,"vw":150.634259},{"c":150.6,"h":150.86,"l":150.4498,"n":33,"o":150.86,"t":"2026-10-19T16:00:00Z","v":3429,"vw":150.624394},{"c":150.53,"h":150.7,"l":150.43,"n":37,"o":150.69,"t":"2026-10-19T16:15:00Z","v":3981,"vw":150.512682},{"c":150.52,"h":150.71,"l":150.5,"n":33,"o":150.69,"t":"2026-10-19T16:30:00Z","v":2472,"vw":150.586667},{"c":150.3496,"h":150.57,"l":150.3496,"n":13,"o":150.495,"t":"2026-10-19T16:45:00Z","v":1555,"vw":150.45884},{"c":150.89,"h":150.89,"l":150.605,"n":19,"o":150.63,"t":"2026-10-19T17:00:00Z","v":2396,"vw":150.74085},{"c":150.7,"h":150.82,"l":150.57,"n":39,"o":150.82,"t":"2026-10-19T17:15:00Z","v":5861,"vw":150.672667},{"c":150.62,"h":150.76,"l":150.47,"n":49,"o":150.72,"t":"2026-10-19T17:30:00Z","v":8140,"vw":150.652551},{"c":150.68,"h":150.87,"l":150.67,"n":14,"o":150.68,"t":"2026-10-19T17:45:00Z","v":836,"vw":150.712424},{"c":150.705,"h":150.79,"l":150.67,"n":24,"o":150.755,"t":"2026-10-19T18:00:00Z","v":3161,"vw":150.759307},{"c":150.23,"h":150.75,"l":150.23,"n":46,"o":150.75,"t":"2026-10-19T18:15:00Z","v":2684,"vw":150.366842},{"c":150.25,"h":150.25,"l":149.83,"n":128,"o":150.09,"t":"2026-10-19T18:30:00Z","v":14203,"vw":149.931042},{"c":150.325,"h":150.35,"l":150.135,"n":45,"o":150.135,"t":"2026-10-19T18:45:00Z","v":4096,"vw":150.269545},{"c":150.33,"h":150.52,"l":150.33,"n":76,"o":150.495,"t":"2026-10-19T19:00:00Z","v":8512,"vw":150.481946},{"c":150.16,"h":150.23,"l":149.93,"n":113,"o":150.23,"t":"2026-10-19T19:15:00Z","v":8763,"vw":150.060576},{"c":150.71,"h":150.71,"l":150.045,"n":75,"o":150.12,"t":"2026-10-19T19:30:00Z","v":6127,"vw":150.350205},{"c":150.26,"h":150.81,"l":150.19,"n":233,"o":150.65,"t":"2026-10-19T19:45:00Z","v":15647,"vw":150.454548},{"c":150.28,"h":150.28,"l":150.28,"n":6,"o":150.28,"t":"2026-10-19T20:00:00Z","v":510,"vw":150.28},{"c":150.56,"h":150.56,"l":150.28,"n":23,"o":150.28,"t":"2026-10-20T08:30:00Z","v":3177,"vw":150.387333},{"c":150.29,"h":150.6,"l":150.29,"n":21,"o":150.29,"t":"2026-10-20T08:45:00Z","v":3653,"vw":150.407143},{"c":150.29,"h":150.8,"l":150.29,"n":19,"o":150.65,"t":"2026-10-20T09:00:00Z","v":7817,"vw":150.491026},{"c":150.8,"h":150.81,"l":150.29,"n":46,"o":150.7,"t":"2026-10-20T09:15:00Z","v":6600,"vw":150.581667},{"c":150.9,"h":150.9,"l":150.9,"n":1,"o":150.9,"t":"2026-10-20T09:30:00Z","v":100,"vw":150.9},{"c":152,"h":152,"l":152,"n":2,"o":152,"t":"2026-10-20T11:15:00Z","v":120,"vw":152},{"c":150.21,"h":151.76,"l":149.63,"n":268,"o":151.76,"t":"2026-10-20T13:30:00Z","v":23134,"vw":150.428307},{"c":150.27,"h":150.42,"l":149.51,"n":98,"o":150.06,"t":"2026-10-20T13:45:00Z","v":9182,"vw":149.876115},{"c":150.39,"h":150.39,"l":149.58,"n":122,"o":150.37,"t":"2026-10-20T14:00:00Z","v":12647,"vw":150.077254},{"c":148.35,"h":150.3,"l":148.3,"n":128,"o":150.3,"t":"2026-10-20T14:15:00Z","v":13935,"vw":149.415343},{"c":148.06,"h":148.49,"l":147.93,"n":68,"o":148.11,"t":"2026-10-20T14:30:00Z","v":6910,"vw":148.078424},{"c":148.49,"h":148.57,"l":147.76,"n":15,"o":147.76,"t":"2026-10-20T14:45:00Z","v":1853,"vw":148.328863},{"c":149.09,"h":149.22,"l":148.64,"n":106,"o":148.64,"t":"2026-10-20T15:00:00Z","v":11966,"vw":148.979135},{"c":149.33,"h":149.51,"l":148.86,"n":93,"o":148.94,"t":"2026-10-20T15:15:00Z","v":10533,"vw":149.212163},{"c":149.02,"h":149.28,"l":149,"n":38,"o":149.28,"t":"2026-10-20T15:30:00Z","v":2147,"vw":149.132249},{"c":149.34,"h":149.34,"l":148.9528,"n":31,"o":148.9528,"t":"2026-10-20T15:45:00Z","v":2850,"vw":149.082463},{"c":149.53,"h":149.53,"l":149.4999,"n":10,"o":149.4999,"t":"2026-10-20T16:00:00Z","v":627,"vw":149.524983},{"c":149.885,"h":149.98,"l":149.885,"n":8,"o":149.91,"t":"2026-10-20T16:30:00Z","v":334,"vw":149.925},{"c":150.21,"h":150.21,"l":150.07,"n":3,"o":150.07,"t":"2026-10-20T16:45:00Z","v":226,"vw":150.143333},{"c":150.04,"h":150.16,"l":149.91,"n":25,"o":150.11,"t":"2026-10-20T17:00:00Z","v":3304,"vw":150.014877},{"c":150.17,"h":150.17,"l":150.02,"n":2,"o":150.02,"t":"2026-10-20T17:15:00Z","v":500,"vw":150.14},{"c":150.02,"h":150.09,"l":150.02,"n":10,"o":150.09,"t":"2026-10-20T17:30:00Z","v":1341,"vw":150.050654},{"c":150.2,"h":150.2,"l":150.03,"n":27,"o":150.03,"t":"2026-10-20T17:45:00Z","v":1509,"vw":150.159445},{"c":150.54,"h":150.61,"l":150.09,"n":15,"o":150.09,"t":"2026-10-20T18:00:00Z","v":1735,"vw":150.361883},{"c":150.28,"h":150.445,"l":150.23,"n":19,"o":150.445,"t":"2026-10-20T18:15:00Z","v":1279,"vw":150.320285},{"c":150.29,"h":150.3491,"l":150.15,"n":7,"o":150.15,"t":"2026-10-20T18:30:00Z","v":1295,"vw":150.216284},{"c":150.4,"h":150.4,"l":150.31,"n":14,"o":150.39,"t":"2026-10-20T18:45:00Z","v":988,"vw":150.355},{"c":150.37,"h":150.45,"l":150.36,"n":17,"o":150.3801,"t":"2026-10-20T19:00:00Z","v":1544,"vw":150.402727},{"c":150.34,"h":150.38,"l":150.275,"n":25,"o":150.335,"t":"2026-10-20T19:15:00Z","v":1242,"vw":150.324216},{"c":150.49,"h":150.54,"l":150.31,"n":71,"o":150.35,"t":"2026-10-20T19:30:00Z","v":12140,"vw":150.414215},{"c":150.54,"h":150.76,"l":150.54,"n":62,"o":150.57,"t":"2026-10-20T19:45:00Z","v":3233,"vw":150.587759},{"c":150.51,"h":150.51,"l":150.51,"n":6,"o":150.51,"t":"2026-10-20T20:00:00Z","v":269,"vw":150.51},{"c":150.52,"h":150.52,"l":150.52,"n":1,"o":150.52,"t":"2026-10-21T09:45:00Z","v":100,"vw":150.52},{"c":149.41,"h":150.49,"l":149.41,"n":23,"o":150.49,"t":"2026-10-21T13:30:00Z","v":2072,"vw":149.90083},{"c":149.96,"h":149.96,"l":149.54,"n":11,"o":149.54,"t":"2026-10-21T13:45:00Z","v":926,"vw":149.663333},{"c":151.11,"h":151.11,"l":150.16,"n":34,"o":150.19,"t":"2026-10-21T14:00:00Z","v":2540,"vw":150.432073},{"c":150.6,"h":151.04,"l":150.47,"n":27,"o":151.04,"t":"2026-10-21T14:15:00Z","v":2557,"vw":150.764979},{"c":150.71,"h":151.06,"l":150.71,"n":17,"o":150.83,"t":"2026-10-21T14:30:00Z","v":1452,"vw":150.952024},{"c":150.84,"h":150.84,"l":150.65,"n":49,"o":150.65,"t":"2026-10-21T14:45:00Z","v":6540,"vw":150.686558},{"c":150.44,"h":150.88,"l":150.32,"n":167,"o":150.85,"t":"2026-10-21T15:00:00Z","v":23163,"vw":150.842102},{"c":149.49,"h":150.46,"l":149.49,"n":55,"o":150.46,"t":"2026-10-21T15:15:00Z","v":4127,"vw":150.013316},{"c":149.545,"h":149.59,"l":149.47,"n":23,"o":149.49,"t":"2026-10-21T15:30:00Z","v":2420,"vw":149.549362},{"c":149.76,"h":149.97,"l":149.76,"n":13,"o":149.97,"t":"2026-10-21T15:45:00Z","v":1342,"vw":149.903382},{"c":149.68,"h":149.75,"l":149.5301,"n":20,"o":149.75,"t":"2026-10-21T16:00:00Z","v":1126,"vw":149.642936},{"c":149.64,"h":149.77,"l":149.64,"n":16,"o":149.77,"t":"2026-10-21T16:15:00Z","v":1666,"vw":149.709901},{"c":148.79,"h":149.65,"l":148.29,"n":126,"o":149.65,"t":"2026-10-21T16:30:00Z","v":13214,"vw":148.619237},{"c":149.1601,"h":149.1601,"l":148.51,"n":32,"o":148.56,"t":"2026-10-21T16:45:00Z","v":3122,"vw":148.818203},{"c":148.96,"h":149.04,"l":148.93,"n":12,"o":149.04,"t":"2026-10-21T17:00:00Z","v":1151,"vw":148.975238},{"c":149.6195,"h":149.6195,"l":149.41,"n":8,"o":149.41,"t":"2026-10-21T17:15:00Z","v":401,"vw":149.517182},{"c":149.77,"h":149.9743,"l":149.76,"n":25,"o":149.76,"t":"2026-10-21T17:30:00Z","v":2357,"vw":149.827069},{"c":149.47,"h":149.52,"l":149.44,"n":20,"o":149.52,"t":"2026-10-21T17:45:00Z","v":843,"vw":149.49125},{"c":149.7951,"h":149.7951,"l":149.68,"n":33,"o":149.7,"t":"2026-10-21T18:00:00Z","v":3991,"vw":149.718682},{"c":149.6331,"h":149.82,"l":149.6331,"n":21,"o":149.75,"t":"2026-10-21T18:15:00Z","v":1946,"vw":149.786371},{"c":149.69,"h":149.69,"l":149.555,"n":5,"o":149.555,"t":"2026-10-21T18:30:00Z","v":1330,"vw":149.644538},{"c":150.7,"h":150.76,"l":149.575,"n":70,"o":149.67,"t":"2026-10-21T18:45:00Z","v":6379,"vw":150.225083},{"c":150.87,"h":150.915,"l":150.535,"n":46,"o":150.64,"t":"2026-10-21T19:00:00Z","v":4431,"vw":150.720907},{"c":150.14,"h":150.76,"l":150.12,"n":40,"o":150.76,"t":"2026-10-21T19:15:00Z","v":3815,"vw":150.351118},{"c":150.15,"h":150.205,"l":149.745,"n":46,"o":150.04,"t":"2026-10-21T19:30:00Z","v":3493,"vw":150.036823},{"c":149.9,"h":150.1675,"l":149.84,"n":107,"o":150.08,"t":"2026-10-21T19:45:00Z","v":8300,"vw":150.039751},{"c":149.84,"h":149.84,"l":149.84,"n":7,"o":149.84,"t":"2026-10-21T20:00:00Z","v":293,"vw":149.84},{"c":148.11,"h":148.11,"l":148.11,"n":1,"o":148.11,"t":"2026-10-21T21:00:00Z","v":125,"vw":148.11},{"c":150.67,"h":151.1,"l":149.9,"n":30,"o":149.9,"t":"2026-10-22T11:15:00Z","v":2020,"vw":150.240588},{"c":150.68,"h":150.68,"l":150.68,"n":27,"o":150.68,"t":"2026-10-22T11:30:00Z","v":830,"vw":150.68},{"c":150.69,"h":150.69,"l":150.6,"n":4,"o":150.6,"t":"2026-10-22T11:45:00Z","v":220,"vw":150.645},{"c":151.95,"h":151.95,"l":151.95,"n":2,"o":151.95,"t":"2026-10-22T12:00:00Z","v":300,"vw":151.95},{"c":149.68,"h":151.43,"l":149.47,"n":82,"o":151.43,"t":"2026-10-22T13:30:00Z","v":7389,"vw":150.024982},{"c":148.65,"h":149.76,"l":148.47,"n":70,"o":149.76,"t":"2026-10-22T13:45:00Z","v":12615,"vw":148.986369},{"c":147.41,"h":148.56,"l":147.3,"n":151,"o":148.5,"t":"2026-10-22T14:00:00Z","v":14350,"vw":147.926616},{"c":147.28,"h":147.8,"l":147.21,"n":59,"o":147.41,"t":"2026-10-22T14:15:00Z","v":4390,"vw":147.431689},{"c":147.21,"h":147.29,"l":146.8,"n":55,"o":146.93,"t":"2026-10-22T14:30:00Z","v":3727,"vw":146.934049},{"c":146.84,"h":147.15,"l":146.67,"n":45,"o":147.01,"t":"2026-10-22T14:45:00Z","v":2950,"vw":146.861609},{"c":146.8,"h":147.41,"l":146.8,"n":71,"o":147.405,"t":"2026-10-22T15:00:00Z","v":5847,"vw":147.223834},{"c":145.99,"h":146.79,"l":145.8808,"n":64,"o":146.66,"t":"2026-10-22T15:15:00Z","v":5444,"vw":146.338071},{"c":145.68,"h":145.7,"l":145.54,"n":55,"o":145.7,"t":"2026-10-22T15:30:00Z","v":4861,"vw":145.648402},{"c":146.29,"h":146.58,"l":146.09,"n":37,"o":146.1985,"t":"2026-10-22T15:45:00Z","v":2082,"vw":146.386755},{"c":146.58,"h":146.64,"l":146.38,"n":30,"o":146.38,"t":"2026-10-22T16:00:00Z","v":2071,"vw":146.5311},{"c":146.7456,"h":146.91,"l":146.665,"n":63,"o":146.75,"t":"2026-10-22T16:15:00Z","v":5729,"vw":146.786809},{"c":147.11,"h":147.11,"l":146.58,"n":60,"o":146.7,"t":"2026-10-22T16:30:00Z","v":5125,"vw":146.831139},{"c":147.65,"h":147.65,"l":147.26,"n":10,"o":147.26,"t":"2026-10-22T16:45:00Z","v":518,"vw":147.475},{"c":147.38,"h":147.68,"l":147.38,"n":21,"o":147.63,"t":"2026-10-22T17:00:00Z","v":1109,"vw":147.574451},{"c":147.41,"h":147.41,"l":147.29,"n":19,"o":147.4,"t":"2026-10-22T17:15:00Z","v":1892,"vw":147.354946},{"c":147.79,"h":147.975,"l":147.7,"n":35,"o":147.915,"t":"2026-10-22T17:30:00Z","v":2747,"vw":147.814956},{"c":148.24,"h":148.31,"l":147.8,"n":78,"o":147.8,"t":"2026-10-22T17:45:00Z","v":7604,"vw":148.137428},{"c":148.195,"h":148.36,"l":148.15,"n":92,"o":148.21,"t":"2026-10-22T18:00:00Z","v":8926,"vw":148.232151},{"c":148.45,"h":148.49,"l":148.04,"n":89,"o":148.15,"t":"2026-10-22T18:15:00Z","v":10912,"vw":148.242927},{"c":148.34,"h":148.38,"l":148.16,"n":66,"o":148.38,"t":"2026-10-22T18:30:00Z","v":5505,"vw":148.236981},{"c":148.33,"h":148.53,"l":148.295,"n":97,"o":148.37,"t":"2026-10-22T18:45:00Z","v":8570,"vw":148.370675},{"c":148.28,"h":148.36,"l":148.03,"n":57,"o":148.2702,"t":"2026-10-22T19:00:00Z","v":4427,"vw":148.221532},{"c":148.28,"h":148.31,"l":148.26,"n":9,"o":148.26,"t":"2026-10-22T19:15:00Z","v":627,"vw":148.277627},{"c":148.05,"h":148.1,"l":148,"n":22,"o":148.1,"t":"2026-10-22T19:30:00Z","v":928,"vw":148.04626},{"c":148.225,"h":148.46,"l":148.1,"n":190,"o":148.12,"t":"2026-10-22T19:45:00Z","v":18557,"vw":148.235397},{"c":148.28,"h":148.28,"l":148.28,"n":6,"o":148.28,"t":"2026-10-22T20:00:00Z","v":779,"vw":148.28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7174335059902123,"strike":171.4729610445532,"iv":0.3739631244122486,"gamma":0.011100969965757941,"theta":-0.048779829489918804,"vega":0.07251954527262136,"rho":0.01052687550058216,"breakevenPct":16.125164924833697},{"delta":0.15,"premium":1.0656380283198723,"strike":165.20804381511394,"iv":0.34282786897012696,"gamma":0.016326790776981508,"theta":-0.05979632322271262,"vega":0.09739825832817237,"rho":0.01589233255568092,"breakevenPct":12.134935152032511},{"delta":0.2,"premium":1.4725409836065573,"strike":161.68715846994536,"iv":0.3289762295081967,"gamma":0.0202766393442623,"theta":-0.06867964480874317,"vega":0.11612185792349727,"rho":0.021242391548389403,"breakevenPct":10.034866100318258},{"delta":0.25,"premium":1.9213541666666665,"strike":158.85416666666666,"iv":0.32004166666666667,"gamma":0.023529166666666667,"theta":-0.07621666666666667,"vega":0.13148749999999998,"rho":0.026597658351521468,"breakevenPct":8.426976553367508},{"delta":0.3,"premium":2.408220108695652,"strike":156.58967391304347,"iv":0.31478804347826084,"gamma":0.026155978260869565,"theta":-0.08237608695652174,"vega":0.1437157608695652,"rho":0.03195934428296099,"breakevenPct":7.228145415254339},{"delta":0.35,"premium":2.9254528985507244,"strike":154.46014492753622,"iv":0.3114239130434782,"gamma":0.028431884057971014,"theta":-0.0883195652173913,"vega":0.15472934782608694,"rho":0.03731814558057947,"breakevenPct":6.140813208852812},{"delta":0.4,"premium":3.5306397306397312,"strike":152.67340067340066,"iv":0.3111878787878788,"gamma":0.0296979797979798,"theta":-0.09261649831649832,"vega":0.16137979797979798,"rho":0.0426692147491437,"breakevenPct":5.343971138414088},{"delta":0.45,"premium":4.206013745704467,"strike":150.9828178694158,"iv":0.3124192439862543,"gamma":0.030312027491408936,"theta":-0.09579484536082473,"vega":0.1654189003436426,"rho":0.047993423925028235,"breakevenPct":4.6593145502564495},{"delta":0.5,"premium":4.89516129032258,"strike":149.30967741935484,"iv":0.30952580645161293,"gamma":0.030792903225806453,"theta":-0.09639741935483871,"vega":0.16663806451612903,"rho":0.05331175650153979,"breakevenPct":3.9957099471792756},{"delta":0.55,"premium":5.65695792880259,"strike":147.68608414239483,"iv":0.3076233009708738,"gamma":0.030737216828478964,"theta":-0.09581747572815534,"vega":0.16533495145631066,"rho":0.058604057947409076,"breakevenPct":3.4145144801708995},{"delta":0.6,"premium":6.514285714285714,"strike":146.06493506493507,"iv":0.3067064935064935,"gamma":0.03013246753246753,"theta":-0.09426493506493507,"vega":0.16148181818181817,"rho":0.06385460429925777,"breakevenPct":2.8993935657005587},{"delta":0.65,"premium":8.107471264367819,"strike":144.08045977011494,"iv":0.3335919540229886,"gamma":0.026589655172413785,"theta":-0.09845632183908047,"vega":0.15481724137931033,"rho":0.06867889860460587,"breakevenPct":2.6355078462926547},{"delta":0.7,"premium":8.479411764705882,"strike":142.76078431372548,"iv":0.30204392156862747,"gamma":0.027517254901960785,"theta":-0.08586509803921569,"vega":0.1452364705882353,"rho":0.07421615673757777,"breakevenPct":1.996355596460334},{"delta":0.75,"premium":11.036931818181817,"strike":139.9431818181818,"iv":0.3456534090909091,"gamma":0.021948863636363638,"theta":-0.0898818181818182,"vega":0.1327568181818182,"rho":0.07839200635347354,"breakevenPct":1.820956053657699},{"delta":0.8,"premium":11.770210727969348,"strike":138.5191570881226,"iv":0.3184063218390804,"gamma":0.02090766283524904,"theta":-0.07580057471264366,"vega":0.11650440613026819,"rho":0.08374697434593607,"breakevenPct":1.3551172215349054},{"delta":0.85,"premium":12.713913043478259,"strike":136.98260869565217,"iv":0.29362521739130437,"gamma":0.018968695652173916,"theta":-0.06150260869565219,"vega":0.09741913043478263,"rho":0.08899659124796885,"breakevenPct":0.9553019551729316},{"delta":0.9,"premium":14.448009950248759,"strike":134.82587064676616,"iv":0.28039004975124376,"gamma":0.014951741293532331,"theta":-0.04819004975124377,"vega":0.07326716417910445,"rho":0.0937215369607916,"breakevenPct":0.6702728601395563}],"put":[{"delta":0.1,"premium":0.8202427737609139,"strike":129.7621386880457,"iv":0.3966192889769029,"gamma":0.010621774753300095,"theta":-0.04822038020815976,"vega":0.07321786331223773,"rho":-0.013097356545653409,"breakevenPct":13.041613222090104},{"delta":0.15,"premium":1.1624999999999999,"strike":135.22727272727272,"iv":0.3418590909090909,"gamma":0.016295454545454547,"theta":-0.05493636363636364,"vega":0.09741818181818182,"rho":-0.019437039935387954,"breakevenPct":9.586746204968485},{"delta":0.2,"premium":1.672544642857143,"strike":137.79017857142858,"iv":0.34185446428571425,"gamma":0.019548214285714287,"theta":-0.065571875,"vega":0.11692142857142858,"rho":-0.025908587969195807,"breakevenPct":8.202297053836368},{"delta":0.25,"premium":2.3021341463414635,"strike":139.8170731707317,"iv":0.3511036585365854,"gamma":0.02164390243902439,"theta":-0.07618170731707317,"vega":0.1328219512195122,"rho":-0.03241444159792908,"breakevenPct":7.259954798765676},{"delta":0.3,"premium":2.985338345864661,"strike":141.83834586466165,"iv":0.3553593984962406,"gamma":0.02340300751879699,"theta":-0.08387255639097743,"vega":0.14521390977443607,"rho":-0.03893491720047657,"breakevenPct":6.357561694903573},{"delta":0.35,"premium":3.819961977186312,"strike":143.7110266159696,"iv":0.36582851711026615,"gamma":0.024184410646387832,"theta":-0.09161749049429659,"vega":0.15472851711026617,"rho":-0.045542968370508315,"breakevenPct":5.657496197205775},{"delta":0.4,"premium":4.6645418326693235,"strike":145.66135458167332,"iv":0.368311155378486,"gamma":0.025096812749003983,"theta":-0.09562908366533865,"vega":0.16138565737051794,"rho":-0.05215432377042543,"breakevenPct":4.911779910302149},{"delta":0.45,"premium":5.358303249097473,"strike":147.63537906137185,"iv":0.3547357400722022,"gamma":0.02673754512635379,"theta":-0.09338519855595669,"vega":0.16531660649819493,"rho":-0.05869297965257,"breakevenPct":4.0483707767235195},{"delta":0.5,"premium":6.460456273764259,"strike":149.52091254752852,"iv":0.3627019011406844,"gamma":0.026304182509505704,"theta":-0.09557490494296578,"vega":0.16665209125475283,"rho":-0.06543809553181713,"breakevenPct":3.520059162554445},{"delta":0.55,"premium":7.547368421052633,"strike":151.4574898785425,"iv":0.3624469635627531,"gamma":0.026117004048582994,"theta":-0.09376275303643725,"vega":0.1653595141700405,"rho":-0.07218954367218022,"breakevenPct":2.947045146014381},{"delta":0.6,"premium":8.802739726027395,"strike":153.4703196347032,"iv":0.36379223744292233,"gamma":0.025423744292237444,"theta":-0.0907,"vega":0.16141826484018265,"rho":-0.0790456069113364,"breakevenPct":2.436215330000129},{"delta":0.65,"premium":10.14830028328612,"strike":155.53824362606233,"iv":0.3609274787535411,"gamma":0.02449093484419263,"theta":-0.08450679886685551,"vega":0.15421019830028326,"rho":-0.08595655433046798,"breakevenPct":1.9490535859345801},{"delta":0.7,"premium":11.895231350330498,"strike":157.8989612842304,"iv":0.3632409820585458,"gamma":0.022696789423984894,"theta":-0.077519074598678,"vega":0.143728611898017,"rho":-0.0931331327871599,"breakevenPct":1.5351160413407672},{"delta":0.75,"premium":13.764180107526878,"strike":160.36962365591398,"iv":0.36649018817204304,"gamma":0.02075994623655914,"theta":-0.07027244623655915,"vega":0.13260362903225806,"rho":-0.10040006449262337,"breakevenPct":1.1293205095851722},{"delta":0.8,"premium":16.62036290322581,"strike":163.72983870967744,"iv":0.3773100806451613,"gamma":0.01766854838709677,"theta":-0.060931048387096766,"vega":0.11627298387096772,"rho":-0.1083980361199655,"breakevenPct":0.7894012635206207},{"delta":0.85,"premium":22.803589743589747,"strike":170.31623931623932,"iv":0.4282360683760684,"gamma":0.013203931623931622,"theta":-0.05442290598290598,"vega":0.09670307692307692,"rho":-0.11896287479662056,"breakevenPct":0.5175009626048213},{"delta":0.9,"premium":22.210330578512384,"strike":170.33057851239667,"iv":0.361169421487603,"gamma":0.011607438016528929,"theta":-0.02910661157024787,"vega":0.07331983471074377,"rho":-0.12428691368869885,"breakevenPct":0.10773675891266377}]},"raw":{"call":[{"delta":0.1,"premium":0.7174335059902123,"strike":171.4729610445532,"iv":0.3739631244122486,"gamma":0.011100969965757941,"theta":-0.048779829489918804,"vega":0.07251954527262136,"rho":0.01052687550058216,"breakevenPct":16.125164924833697},{"delta":0.15,"premium":1.0656380283198723,"strike":165.20804381511394,"iv":0.34282786897012696,"gamma":0.016326790776981508,"theta":-0.05979632322271262,"vega":0.09739825832817237,"rho":0.01589233255568092,"breakevenPct":12.134935152032511},{"delta":0.2,"premium":1.4725409836065573,"strike":161.68715846994536,"iv":0.3289762295081967,"gamma":0.0202766393442623,"theta":-0.06867964480874317,"vega":0.11612185792349727,"rho":0.021242391548389403,"breakevenPct":10.034866100318258},{"delta":0.25,"premium":1.9213541666666665,"strike":158.85416666666666,"iv":0.32004166666666667,"gamma":0.023529166666666667,"theta":-0.07621666666666667,"vega":0.13148749999999998,"rho":0.026597658351521468,"breakevenPct":8.426976553367508},{"delta":0.3,"premium":2.408220108695652,"strike":156.58967391304347,"iv":0.31478804347826084,"gamma":0.026155978260869565,"theta":-0.08237608695652174,"vega":0.1437157608695652,"rho":0.03195934428296099,"breakevenPct":7.228145415254339},{"delta":0.35,"premium":2.9254528985507244,"strike":154.46014492753622,"iv":0.3114239130434782,"gamma":0.028431884057971014,"theta":-0.0883195652173913,"vega":0.15472934782608694,"rho":0.03731814558057947,"breakevenPct":6.140813208852812},{"delta":0.4,"premium":3.5306397306397312,"strike":152.67340067340066,"iv":0.3111878787878788,"gamma":0.0296979797979798,"theta":-0.09261649831649832,"vega":0.16137979797979798,"rho":0.0426692147491437,"breakevenPct":5.343971138414088},{"delta":0.45,"premium":4.206013745704467,"strike":150.9828178694158,"iv":0.3124192439862543,"gamma":0.030312027491408936,"theta":-0.09579484536082473,"vega":0.1654189003436426,"rho":0.047993423925028235,"breakevenPct":4.6593145502564495},{"delta":0.5,"premium":4.89516129032258,"strike":149.30967741935484,"iv":0.30952580645161293,"gamma":0.030792903225806453,"theta":-0.09639741935483871,"vega":0.16663806451612903,"rho":0.05331175650153979,"breakevenPct":3.9957099471792756},{"delta":0.55,"premium":5.65695792880259,"strike":147.68608414239483,"iv":0.3076233009708738,"gamma":0.030737216828478964,"theta":-0.09581747572815534,"vega":0.16533495145631066,"rho":0.058604057947409076,"breakevenPct":3.4145144801708995},{"delta":0.6,"premium":6.514285714285714,"strike":146.06493506493507,"iv":0.3067064935064935,"gamma":0.03013246753246753,"theta":-0.09426493506493507,"vega":0.16148181818181817,"rho":0.06385460429925777,"breakevenPct":2.8993935657005587},{"delta":0.65,"premium":8.107471264367819,"strike":144.08045977011494,"iv":0.3335919540229886,"gamma":0.026589655172413785,"theta":-0.09845632183908047,"vega":0.15481724137931033,"rho":0.06867889860460587,"breakevenPct":2.6355078462926547},{"delta":0.7,"premium":8.479411764705882,"strike":142.76078431372548,"iv":0.30204392156862747,"gamma":0.027517254901960785,"theta":-0.08586509803921569,"vega":0.1452364705882353,"rho":0.07421615673757777,"breakevenPct":1.996355596460334},{"delta":0.75,"premium":11.036931818181817,"strike":139.9431818181818,"iv":0.3456534090909091,"gamma":0.021948863636363638,"theta":-0.0898818181818182,"vega":0.1327568181818182,"rho":0.07839200635347354,"breakevenPct":1.820956053657699},{"delta":0.8,"premium":11.770210727969348,"strike":138.5191570881226,"iv":0.3184063218390804,"gamma":0.02090766283524904,"theta":-0.07580057471264366,"vega":0.11650440613026819,"rho":0.08374697434593607,"breakevenPct":1.3551172215349054},{"delta":0.85,"premium":12.713913043478259,"strike":136.98260869565217,"iv":0.29362521739130437,"gamma":0.018968695652173916,"theta":-0.06150260869565219,"vega":0.09741913043478263,"rho":0.08899659124796885,"breakevenPct":0.9553019551729316},{"delta":0.9,"premium":14.448009950248759,"strike":134.82587064676616,"iv":0.28039004975124376,"gamma":0.014951741293532331,"theta":-0.04819004975124377,"vega":0.07326716417910445,"rho":0.0937215369607916,"breakevenPct":0.6702728601395563}],"put":[{"delta":0.1,"premium":0.8202427737609139,"strike":129.7621386880457,"iv":0.3966192889769029,"gamma":0.010621774753300095,"theta":-0.04822038020815976,"vega":0.07321786331223773,"rho":-0.013097356545653409,"breakevenPct":13.041613222090104},{"delta":0.15,"premium":1.1624999999999999,"strike":135.22727272727272,"iv":0.3418590909090909,"gamma":0.016295454545454547,"theta":-0.05493636363636364,"vega":0.09741818181818182,"rho":-0.019437039935387954,"breakevenPct":9.586746204968485},{"delta":0.2,"premium":1.672544642857143,"strike":137.79017857142858,"iv":0.34185446428571425,"gamma":0.019548214285714287,"theta":-0.065571875,"vega":0.11692142857142858,"rho":-0.025908587969195807,"breakevenPct":8.202297053836368},{"delta":0.25,"premium":2.3021341463414635,"strike":139.8170731707317,"iv":0.3511036585365854,"gamma":0.02164390243902439,"theta":-0.07618170731707317,"vega":0.1328219512195122,"rho":-0.03241444159792908,"breakevenPct":7.259954798765676},{"delta":0.3,"premium":2.985338345864661,"strike":141.83834586466165,"iv":0.3553593984962406,"gamma":0.02340300751879699,"theta":-0.08387255639097743,"vega":0.14521390977443607,"rho":-0.03893491720047657,"breakevenPct":6.357561694903573},{"delta":0.35,"premium":3.819961977186312,"strike":143.7110266159696,"iv":0.36582851711026615,"gamma":0.024184410646387832,"theta":-0.09161749049429659,"vega":0.15472851711026617,"rho":-0.045542968370508315,"breakevenPct":5.657496197205775},{"delta":0.4,"premium":4.6645418326693235,"strike":145.66135458167332,"iv":0.368311155378486,"gamma":0.025096812749003983,"theta":-0.09562908366533865,"vega":0.16138565737051794,"rho":-0.05215432377042543,"breakevenPct":4.911779910302149},{"delta":0.45,"premium":5.358303249097473,"strike":147.63537906137185,"iv":0.3547357400722022,"gamma":0.02673754512635379,"theta":-0.09338519855595669,"vega":0.16531660649819493,"rho":-0.05869297965257,"breakevenPct":4.0483707767235195},{"delta":0.5,"premium":6.460456273764259,"strike":149.52091254752852,"iv":0.3627019011406844,"gamma":0.026304182509505704,"theta":-0.09557490494296578,"vega":0.16665209125475283,"rho":-0.06543809553181713,"breakevenPct":3.520059162554445},{"delta":0.55,"premium":7.547368421052633,"strike":151.4574898785425,"iv":0.3624469635627531,"gamma":0.026117004048582994,"theta":-0.09376275303643725,"vega":0.1653595141700405,"rho":-0.07218954367218022,"breakevenPct":2.947045146014381},{"delta":0.6,"premium":8.802739726027395,"strike":153.4703196347032,"iv":0.36379223744292233,"gamma":0.025423744292237444,"theta":-0.0907,"vega":0.16141826484018265,"rho":-0.0790456069113364,"breakevenPct":2.436215330000129},{"delta":0.65,"premium":10.14830028328612,"strike":155.53824362606233,"iv":0.3609274787535411,"gamma":0.02449093484419263,"theta":-0.08450679886685551,"vega":0.15421019830028326,"rho":-0.08595655433046798,"breakevenPct":1.9490535859345801},{"delta":0.7,"premium":11.895231350330498,"strike":157.8989612842304,"iv":0.3632409820585458,"gamma":0.022696789423984894,"theta":-0.077519074598678,"vega":0.143728611898017,"rho":-0.0931331327871599,"breakevenPct":1.5351160413407672},{"delta":0.75,"premium":13.764180107526878,"strike":160.36962365591398,"iv":0.36649018817204304,"gamma":0.02075994623655914,"theta":-0.07027244623655915,"vega":0.13260362903225806,"rho":-0.10040006449262337,"breakevenPct":1.1293205095851722},{"delta":0.8,"premium":16.62036290322581,"strike":163.72983870967744,"iv":0.3773100806451613,"gamma":0.01766854838709677,"theta":-0.060931048387096766,"vega":0.11627298387096772,"rho":-0.1083980361199655,"breakevenPct":0.7894012635206207},{"delta":0.85,"premium":22.803589743589747,"strike":170.31623931623932,"iv":0.4282360683760684,"gamma":0.013203931623931622,"theta":-0.05442290598290598,"vega":0.09670307692307692,"rho":-0.11896287479662056,"breakevenPct":0.5175009626048213},{"delta":0.9,"premium":22.210330578512384,"strike":170.33057851239667,"iv":0.361169421487603,"gamma":0.011607438016528929,"theta":-0.02910661157024787,"vega":0.07331983471074377,"rho":-0.12428691368869885,"breakevenPct":0.10773675891266377}]}},"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"}}