{"symbol":"IOO","url":"https://intraalpha.com/companies/IOO","capturedAt":"2026-10-23T00:39:42.183Z","state":"ready","quote":{"symbol":"IOO","last_price":143.32,"prev_close":145.34,"regular_close":143.32,"change":-2.02,"change_pct":-1.3898,"regular_change":-2.02,"regular_change_pct":-1.3898,"extended_change":0,"extended_change_pct":0,"bid":136.35,"ask":151.36,"bid_size":100,"ask_size":100,"volume":82067,"vwap":143.417763,"open":144.09,"high":144.335,"low":142.9675,"close":143.32,"trade_count":1679,"last_trade_at":"2026-10-23T00:00:00.17503357Z","last_quote_at":"2026-10-22T23:55:09.840521161Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:40.272994189-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":9200000000,"net_expense_ratio":0.004,"portfolio_turnover":0.02,"dividend_yield":0.0077,"inception_date":"2000-12-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:39:41.825009+00:00"},"optionObservedAt":"2026-10-22T19:53:46.149Z","bars":[{"c":145.36,"h":145.36,"l":145.36,"n":25,"o":145.36,"t":"2026-10-16T13:30:00Z","v":1987,"vw":145.36},{"c":144.99,"h":144.99,"l":144.99,"n":8,"o":144.99,"t":"2026-10-16T13:40:00Z","v":255,"vw":144.99},{"c":144.99,"h":144.99,"l":144.99,"n":2,"o":144.99,"t":"2026-10-16T13:55:00Z","v":101,"vw":144.99},{"c":145.12,"h":145.12,"l":145.03,"n":9,"o":145.035,"t":"2026-10-16T14:00:00Z","v":1166,"vw":145.044216},{"c":145.0199,"h":145.0199,"l":144.93,"n":13,"o":144.93,"t":"2026-10-16T14:05:00Z","v":2966,"vw":145.013481},{"c":145.02,"h":145.02,"l":144.96,"n":16,"o":144.96,"t":"2026-10-16T14:10:00Z","v":530,"vw":144.996667},{"c":145.03,"h":145.06,"l":145.02,"n":18,"o":145.06,"t":"2026-10-16T14:15:00Z","v":870,"vw":145.033333},{"c":145.125,"h":145.13,"l":145.02,"n":8,"o":145.02,"t":"2026-10-16T14:20:00Z","v":756,"vw":145.112813},{"c":145.05,"h":145.05,"l":145.02,"n":11,"o":145.02,"t":"2026-10-16T14:25:00Z","v":311,"vw":145.03},{"c":145.0701,"h":145.0701,"l":145.0701,"n":5,"o":145.0701,"t":"2026-10-16T14:30:00Z","v":461,"vw":145.0701},{"c":145.17,"h":145.17,"l":145.135,"n":11,"o":145.135,"t":"2026-10-16T14:35:00Z","v":671,"vw":145.141519},{"c":145.37,"h":145.37,"l":145.25,"n":14,"o":145.3,"t":"2026-10-16T14:40:00Z","v":860,"vw":145.314954},{"c":145.3301,"h":145.3802,"l":145.3301,"n":9,"o":145.3802,"t":"2026-10-16T14:45:00Z","v":1876,"vw":145.371667},{"c":145.18,"h":145.32,"l":145.17,"n":19,"o":145.32,"t":"2026-10-16T14:50:00Z","v":1262,"vw":145.252331},{"c":145.24,"h":145.24,"l":145.21,"n":17,"o":145.21,"t":"2026-10-16T14:55:00Z","v":667,"vw":145.220932},{"c":145.145,"h":145.145,"l":145.145,"n":2,"o":145.145,"t":"2026-10-16T15:00:00Z","v":304,"vw":145.145},{"c":144.96,"h":145.01,"l":144.95,"n":11,"o":145.01,"t":"2026-10-16T15:05:00Z","v":730,"vw":144.971429},{"c":144.97,"h":144.97,"l":144.88,"n":24,"o":144.88,"t":"2026-10-16T15:10:00Z","v":1023,"vw":144.92564},{"c":144.89,"h":144.9063,"l":144.89,"n":10,"o":144.9063,"t":"2026-10-16T15:15:00Z","v":566,"vw":144.896269},{"c":144.72,"h":144.89,"l":144.67,"n":22,"o":144.89,"t":"2026-10-16T15:20:00Z","v":832,"vw":144.747143},{"c":144.69,"h":144.69,"l":144.69,"n":4,"o":144.69,"t":"2026-10-16T15:25:00Z","v":221,"vw":144.69},{"c":144.67,"h":144.67,"l":144.67,"n":7,"o":144.67,"t":"2026-10-16T15:30:00Z","v":223,"vw":144.67},{"c":144.86,"h":144.86,"l":144.86,"n":4,"o":144.86,"t":"2026-10-16T15:35:00Z","v":158,"vw":144.86},{"c":144.7702,"h":144.85,"l":144.7702,"n":10,"o":144.85,"t":"2026-10-16T15:40:00Z","v":863,"vw":144.811635},{"c":144.8227,"h":144.87,"l":144.8227,"n":13,"o":144.87,"t":"2026-10-16T15:45:00Z","v":1285,"vw":144.840772},{"c":144.71,"h":144.71,"l":144.71,"n":4,"o":144.71,"t":"2026-10-16T15:50:00Z","v":235,"vw":144.71},{"c":144.4043,"h":144.4043,"l":144.4043,"n":5,"o":144.4043,"t":"2026-10-16T16:00:00Z","v":249,"vw":144.4043},{"c":144.3851,"h":144.3851,"l":144.3851,"n":6,"o":144.3851,"t":"2026-10-16T16:05:00Z","v":316,"vw":144.3851},{"c":144.435,"h":144.435,"l":144.435,"n":3,"o":144.435,"t":"2026-10-16T16:10:00Z","v":145,"vw":144.435},{"c":144.535,"h":144.535,"l":144.535,"n":4,"o":144.535,"t":"2026-10-16T16:15:00Z","v":262,"vw":144.535},{"c":144.55,"h":144.565,"l":144.55,"n":3,"o":144.565,"t":"2026-10-16T16:20:00Z","v":294,"vw":144.555515},{"c":144.525,"h":144.565,"l":144.495,"n":16,"o":144.565,"t":"2026-10-16T16:25:00Z","v":2273,"vw":144.538673},{"c":144.2701,"h":144.38,"l":144.2701,"n":10,"o":144.278,"t":"2026-10-16T16:35:00Z","v":825,"vw":144.32816},{"c":144.295,"h":144.295,"l":144.29,"n":3,"o":144.29,"t":"2026-10-16T16:40:00Z","v":232,"vw":144.292835},{"c":144.21,"h":144.21,"l":144.21,"n":6,"o":144.21,"t":"2026-10-16T16:50:00Z","v":300,"vw":144.21},{"c":144.15,"h":144.15,"l":144.15,"n":3,"o":144.15,"t":"2026-10-16T17:00:00Z","v":431,"vw":144.15},{"c":143.78,"h":143.83,"l":143.78,"n":15,"o":143.83,"t":"2026-10-16T17:05:00Z","v":755,"vw":143.81},{"c":143.78,"h":143.78,"l":143.78,"n":3,"o":143.78,"t":"2026-10-16T17:10:00Z","v":130,"vw":143.78},{"c":143.592,"h":143.592,"l":143.592,"n":4,"o":143.592,"t":"2026-10-16T17:15:00Z","v":358,"vw":143.592},{"c":143.74,"h":143.74,"l":143.6,"n":21,"o":143.6,"t":"2026-10-16T17:20:00Z","v":1673,"vw":143.696613},{"c":143.9,"h":143.9,"l":143.735,"n":15,"o":143.7999,"t":"2026-10-16T17:25:00Z","v":1594,"vw":143.766798},{"c":143.905,"h":143.905,"l":143.87,"n":7,"o":143.87,"t":"2026-10-16T17:30:00Z","v":992,"vw":143.896176},{"c":143.99,"h":144.04,"l":143.97,"n":9,"o":143.97,"t":"2026-10-16T17:35:00Z","v":654,"vw":143.994545},{"c":143.935,"h":143.95,"l":143.935,"n":2,"o":143.95,"t":"2026-10-16T17:40:00Z","v":200,"vw":143.9425},{"c":144.02,"h":144.08,"l":144.02,"n":6,"o":144.08,"t":"2026-10-16T17:45:00Z","v":304,"vw":144.04},{"c":143.75,"h":143.75,"l":143.75,"n":4,"o":143.75,"t":"2026-10-16T17:50:00Z","v":190,"vw":143.75},{"c":143.63,"h":143.7507,"l":143.63,"n":11,"o":143.7507,"t":"2026-10-16T18:00:00Z","v":877,"vw":143.716985},{"c":143.65,"h":143.65,"l":143.65,"n":1,"o":143.65,"t":"2026-10-16T18:05:00Z","v":100,"vw":143.65},{"c":143.63,"h":143.64,"l":143.63,"n":5,"o":143.64,"t":"2026-10-16T18:10:00Z","v":288,"vw":143.635},{"c":143.61,"h":143.66,"l":143.6,"n":13,"o":143.66,"t":"2026-10-16T18:15:00Z","v":1772,"vw":143.606031},{"c":143.47,"h":143.47,"l":143.425,"n":3,"o":143.425,"t":"2026-10-16T18:20:00Z","v":621,"vw":143.432258},{"c":143.47,"h":143.47,"l":143.47,"n":3,"o":143.47,"t":"2026-10-16T18:25:00Z","v":574,"vw":143.47},{"c":143.48,"h":143.48,"l":143.48,"n":1,"o":143.48,"t":"2026-10-16T18:30:00Z","v":100,"vw":143.48},{"c":143.425,"h":143.425,"l":143.425,"n":1,"o":143.425,"t":"2026-10-16T18:35:00Z","v":125,"vw":143.425},{"c":143.445,"h":143.51,"l":143.445,"n":8,"o":143.51,"t":"2026-10-16T18:40:00Z","v":471,"vw":143.4675},{"c":143.47,"h":143.47,"l":143.47,"n":6,"o":143.47,"t":"2026-10-16T18:45:00Z","v":241,"vw":143.47},{"c":143.4,"h":143.4,"l":143.4,"n":5,"o":143.4,"t":"2026-10-16T19:00:00Z","v":120,"vw":143.4},{"c":143.458,"h":143.458,"l":143.2951,"n":15,"o":143.2951,"t":"2026-10-16T19:10:00Z","v":768,"vw":143.379522},{"c":143.511,"h":143.52,"l":143.511,"n":12,"o":143.52,"t":"2026-10-16T19:15:00Z","v":652,"vw":143.51539},{"c":143.62,"h":143.66,"l":143.57,"n":14,"o":143.57,"t":"2026-10-16T19:20:00Z","v":1724,"vw":143.589375},{"c":143.63,"h":143.6983,"l":143.53,"n":12,"o":143.6983,"t":"2026-10-16T19:25:00Z","v":865,"vw":143.59634},{"c":143.54,"h":143.565,"l":143.4975,"n":24,"o":143.565,"t":"2026-10-16T19:30:00Z","v":1327,"vw":143.538403},{"c":143.5,"h":143.565,"l":143.5,"n":30,"o":143.565,"t":"2026-10-16T19:40:00Z","v":1534,"vw":143.518949},{"c":143.61,"h":143.61,"l":143.49,"n":27,"o":143.49,"t":"2026-10-16T19:45:00Z","v":1489,"vw":143.581408},{"c":143.6875,"h":143.71,"l":143.62,"n":28,"o":143.62,"t":"2026-10-16T19:50:00Z","v":1795,"vw":143.692728},{"c":143.7,"h":143.77,"l":143.69,"n":61,"o":143.69,"t":"2026-10-16T19:55:00Z","v":5173,"vw":143.746285},{"c":143.7,"h":143.7,"l":143.7,"n":7,"o":143.7,"t":"2026-10-16T20:00:00Z","v":8128,"vw":143.7},{"c":144.2783,"h":144.48,"l":144.2783,"n":39,"o":144.48,"t":"2026-10-19T13:30:00Z","v":1513,"vw":144.464485},{"c":144.35,"h":144.35,"l":144.29,"n":13,"o":144.29,"t":"2026-10-19T13:35:00Z","v":625,"vw":144.326939},{"c":144.31,"h":144.31,"l":144.15,"n":5,"o":144.15,"t":"2026-10-19T13:40:00Z","v":321,"vw":144.250629},{"c":144.19,"h":144.23,"l":144.19,"n":11,"o":144.23,"t":"2026-10-19T13:50:00Z","v":503,"vw":144.208667},{"c":144.31,"h":144.31,"l":144.29,"n":4,"o":144.29,"t":"2026-10-19T13:55:00Z","v":220,"vw":144.3},{"c":144.285,"h":144.35,"l":144.285,"n":7,"o":144.35,"t":"2026-10-19T14:00:00Z","v":505,"vw":144.310285},{"c":144.37,"h":144.37,"l":144.315,"n":12,"o":144.37,"t":"2026-10-19T14:05:00Z","v":670,"vw":144.35898},{"c":144.43,"h":144.43,"l":144.43,"n":2,"o":144.43,"t":"2026-10-19T14:10:00Z","v":111,"vw":144.43},{"c":144.78,"h":144.79,"l":144.74,"n":9,"o":144.79,"t":"2026-10-19T14:15:00Z","v":603,"vw":144.778777},{"c":144.8632,"h":144.8632,"l":144.83,"n":7,"o":144.83,"t":"2026-10-19T14:20:00Z","v":367,"vw":144.851127},{"c":144.5821,"h":144.7043,"l":144.58,"n":19,"o":144.67,"t":"2026-10-19T14:30:00Z","v":952,"vw":144.618429},{"c":144.4901,"h":144.61,"l":144.4901,"n":9,"o":144.61,"t":"2026-10-19T14:35:00Z","v":521,"vw":144.577406},{"c":144.675,"h":144.675,"l":144.675,"n":6,"o":144.675,"t":"2026-10-19T14:40:00Z","v":127,"vw":144.675},{"c":144.705,"h":144.705,"l":144.6955,"n":3,"o":144.6955,"t":"2026-10-19T14:45:00Z","v":440,"vw":144.701977},{"c":144.72,"h":144.73,"l":144.71,"n":7,"o":144.71,"t":"2026-10-19T14:50:00Z","v":839,"vw":144.719987},{"c":144.76,"h":144.77,"l":144.71,"n":13,"o":144.7499,"t":"2026-10-19T14:55:00Z","v":808,"vw":144.743978},{"c":144.8099,"h":144.8099,"l":144.76,"n":14,"o":144.79,"t":"2026-10-19T15:00:00Z","v":695,"vw":144.789652},{"c":144.8,"h":144.855,"l":144.8,"n":8,"o":144.855,"t":"2026-10-19T15:05:00Z","v":784,"vw":144.807857},{"c":144.83,"h":144.83,"l":144.71,"n":9,"o":144.71,"t":"2026-10-19T15:10:00Z","v":602,"vw":144.786786},{"c":144.768,"h":144.768,"l":144.768,"n":3,"o":144.768,"t":"2026-10-19T15:15:00Z","v":173,"vw":144.768},{"c":144.89,"h":144.89,"l":144.86,"n":7,"o":144.86,"t":"2026-10-19T15:20:00Z","v":456,"vw":144.872435},{"c":144.98,"h":144.98,"l":144.98,"n":6,"o":144.98,"t":"2026-10-19T15:25:00Z","v":483,"vw":144.98},{"c":145.02,"h":145.02,"l":144.99,"n":11,"o":144.99,"t":"2026-10-19T15:40:00Z","v":242,"vw":145.005},{"c":144.97,"h":144.975,"l":144.96,"n":8,"o":144.975,"t":"2026-10-19T15:45:00Z","v":609,"vw":144.971357},{"c":145.01,"h":145.01,"l":145.01,"n":4,"o":145.01,"t":"2026-10-19T15:55:00Z","v":152,"vw":145.01},{"c":144.68,"h":144.86,"l":144.68,"n":6,"o":144.86,"t":"2026-10-19T16:00:00Z","v":352,"vw":144.8},{"c":144.72,"h":144.72,"l":144.645,"n":9,"o":144.645,"t":"2026-10-19T16:05:00Z","v":609,"vw":144.675786},{"c":144.805,"h":144.88,"l":144.73,"n":6,"o":144.73,"t":"2026-10-19T16:10:00Z","v":445,"vw":144.825241},{"c":144.75,"h":144.75,"l":144.7216,"n":8,"o":144.73,"t":"2026-10-19T16:25:00Z","v":2661,"vw":144.73338},{"c":144.715,"h":144.715,"l":144.66,"n":5,"o":144.66,"t":"2026-10-19T16:30:00Z","v":638,"vw":144.705501},{"c":144.685,"h":144.685,"l":144.685,"n":1,"o":144.685,"t":"2026-10-19T16:35:00Z","v":139,"vw":144.685},{"c":144.61,"h":144.61,"l":144.61,"n":2,"o":144.61,"t":"2026-10-19T16:40:00Z","v":170,"vw":144.61},{"c":144.61,"h":144.61,"l":144.61,"n":3,"o":144.61,"t":"2026-10-19T16:55:00Z","v":170,"vw":144.61},{"c":144.565,"h":144.565,"l":144.565,"n":3,"o":144.565,"t":"2026-10-19T17:00:00Z","v":230,"vw":144.565},{"c":144.485,"h":144.485,"l":144.485,"n":6,"o":144.485,"t":"2026-10-19T17:05:00Z","v":279,"vw":144.485},{"c":144.63,"h":144.63,"l":144.535,"n":11,"o":144.56,"t":"2026-10-19T17:15:00Z","v":584,"vw":144.578937},{"c":144.55,"h":144.55,"l":144.55,"n":3,"o":144.55,"t":"2026-10-19T17:20:00Z","v":260,"vw":144.55},{"c":144.585,"h":144.62,"l":144.585,"n":8,"o":144.62,"t":"2026-10-19T17:25:00Z","v":278,"vw":144.6025},{"c":144.59,"h":144.59,"l":144.59,"n":5,"o":144.59,"t":"2026-10-19T17:30:00Z","v":216,"vw":144.59},{"c":144.51,"h":144.51,"l":144.51,"n":7,"o":144.51,"t":"2026-10-19T17:40:00Z","v":305,"vw":144.51},{"c":144.52,"h":144.52,"l":144.52,"n":2,"o":144.52,"t":"2026-10-19T17:45:00Z","v":110,"vw":144.52},{"c":144.48,"h":144.52,"l":144.48,"n":12,"o":144.51,"t":"2026-10-19T17:50:00Z","v":539,"vw":144.503333},{"c":144.55,"h":144.55,"l":144.55,"n":2,"o":144.55,"t":"2026-10-19T17:55:00Z","v":123,"vw":144.55},{"c":144.49,"h":144.5401,"l":144.46,"n":13,"o":144.5401,"t":"2026-10-19T18:00:00Z","v":954,"vw":144.513514},{"c":144.555,"h":144.56,"l":144.555,"n":4,"o":144.56,"t":"2026-10-19T18:05:00Z","v":355,"vw":144.557941},{"c":144.63,"h":144.6651,"l":144.6289,"n":16,"o":144.6651,"t":"2026-10-19T18:15:00Z","v":3299,"vw":144.631423},{"c":144.5801,"h":144.59,"l":144.5801,"n":4,"o":144.59,"t":"2026-10-19T18:20:00Z","v":469,"vw":144.582726},{"c":144.53,"h":144.54,"l":144.513,"n":9,"o":144.54,"t":"2026-10-19T18:30:00Z","v":631,"vw":144.527443},{"c":144.5013,"h":144.5013,"l":144.5013,"n":2,"o":144.5013,"t":"2026-10-19T18:35:00Z","v":329,"vw":144.5013},{"c":144.56,"h":144.56,"l":144.56,"n":6,"o":144.56,"t":"2026-10-19T18:40:00Z","v":210,"vw":144.56},{"c":144.625,"h":144.64,"l":144.625,"n":6,"o":144.64,"t":"2026-10-19T18:45:00Z","v":698,"vw":144.635008},{"c":144.57,"h":144.57,"l":144.57,"n":2,"o":144.57,"t":"2026-10-19T18:50:00Z","v":105,"vw":144.57},{"c":144.62,"h":144.62,"l":144.62,"n":2,"o":144.62,"t":"2026-10-19T18:55:00Z","v":101,"vw":144.62},{"c":144.5841,"h":144.63,"l":144.5841,"n":11,"o":144.63,"t":"2026-10-19T19:00:00Z","v":370,"vw":144.602242},{"c":144.545,"h":144.58,"l":144.545,"n":6,"o":144.58,"t":"2026-10-19T19:05:00Z","v":286,"vw":144.56622},{"c":144.71,"h":144.71,"l":144.71,"n":10,"o":144.71,"t":"2026-10-19T19:15:00Z","v":445,"vw":144.71},{"c":144.69,"h":144.69,"l":144.69,"n":2,"o":144.69,"t":"2026-10-19T19:25:00Z","v":149,"vw":144.69},{"c":144.705,"h":144.705,"l":144.705,"n":5,"o":144.705,"t":"2026-10-19T19:35:00Z","v":137,"vw":144.705},{"c":144.6702,"h":144.6702,"l":144.6702,"n":7,"o":144.6702,"t":"2026-10-19T19:40:00Z","v":213,"vw":144.6702},{"c":144.63,"h":144.69,"l":144.62,"n":17,"o":144.62,"t":"2026-10-19T19:45:00Z","v":6249,"vw":144.669787},{"c":144.41,"h":144.6,"l":144.41,"n":17,"o":144.6,"t":"2026-10-19T19:50:00Z","v":857,"vw":144.538356},{"c":144.35,"h":144.5,"l":144.295,"n":54,"o":144.5,"t":"2026-10-19T19:55:00Z","v":1934,"vw":144.376026},{"c":144.37,"h":144.37,"l":144.37,"n":6,"o":144.37,"t":"2026-10-19T20:00:00Z","v":271,"vw":144.37},{"c":144.1767,"h":144.3,"l":144.1767,"n":33,"o":144.3,"t":"2026-10-20T13:30:00Z","v":1546,"vw":144.291464},{"c":144.1855,"h":144.1855,"l":144.1855,"n":3,"o":144.1855,"t":"2026-10-20T13:35:00Z","v":252,"vw":144.1855},{"c":143.995,"h":143.995,"l":143.995,"n":2,"o":143.995,"t":"2026-10-20T13:40:00Z","v":284,"vw":143.995},{"c":144.195,"h":144.195,"l":143.955,"n":23,"o":144.015,"t":"2026-10-20T13:45:00Z","v":3042,"vw":144.058232},{"c":144.19,"h":144.31,"l":144.07,"n":33,"o":144.2,"t":"2026-10-20T13:50:00Z","v":4564,"vw":144.222889},{"c":144.46,"h":144.46,"l":144.2,"n":24,"o":144.24,"t":"2026-10-20T13:55:00Z","v":3590,"vw":144.373714},{"c":144.63,"h":144.65,"l":144.43,"n":27,"o":144.51,"t":"2026-10-20T14:00:00Z","v":3406,"vw":144.586715},{"c":144.73,"h":144.74,"l":144.47,"n":36,"o":144.615,"t":"2026-10-20T14:05:00Z","v":6095,"vw":144.677756},{"c":144.82,"h":144.82,"l":144.725,"n":46,"o":144.75,"t":"2026-10-20T14:10:00Z","v":6459,"vw":144.77991},{"c":144.855,"h":144.855,"l":144.855,"n":4,"o":144.855,"t":"2026-10-20T14:15:00Z","v":456,"vw":144.855},{"c":145.005,"h":145.06,"l":145.005,"n":9,"o":145.06,"t":"2026-10-20T14:20:00Z","v":1077,"vw":145.050692},{"c":145.04,"h":145.04,"l":145.04,"n":2,"o":145.04,"t":"2026-10-20T14:25:00Z","v":139,"vw":145.04},{"c":145.1,"h":145.19,"l":145.1,"n":21,"o":145.1659,"t":"2026-10-20T14:30:00Z","v":544,"vw":145.153117},{"c":145.01,"h":145.1,"l":144.99,"n":27,"o":145.1,"t":"2026-10-20T14:35:00Z","v":1669,"vw":145.046646},{"c":145.0893,"h":145.0893,"l":144.99,"n":10,"o":144.99,"t":"2026-10-20T14:40:00Z","v":455,"vw":145.045167},{"c":144.98,"h":144.98,"l":144.98,"n":2,"o":144.98,"t":"2026-10-20T14:45:00Z","v":138,"vw":144.98},{"c":144.97,"h":144.97,"l":144.97,"n":1,"o":144.97,"t":"2026-10-20T14:50:00Z","v":100,"vw":144.97},{"c":145.054,"h":145.07,"l":145.0169,"n":11,"o":145.0169,"t":"2026-10-20T14:55:00Z","v":3062,"vw":145.040091},{"c":144.89,"h":145.01,"l":144.89,"n":16,"o":145.01,"t":"2026-10-20T15:00:00Z","v":649,"vw":144.943333},{"c":144.8901,"h":144.8901,"l":144.8901,"n":2,"o":144.8901,"t":"2026-10-20T15:05:00Z","v":125,"vw":144.8901},{"c":144.73,"h":144.73,"l":144.73,"n":6,"o":144.73,"t":"2026-10-20T15:10:00Z","v":320,"vw":144.73},{"c":144.65,"h":144.65,"l":144.55,"n":6,"o":144.55,"t":"2026-10-20T15:15:00Z","v":229,"vw":144.6},{"c":144.545,"h":144.545,"l":144.545,"n":4,"o":144.545,"t":"2026-10-20T15:20:00Z","v":415,"vw":144.545},{"c":144.3988,"h":144.5,"l":144.34,"n":6,"o":144.5,"t":"2026-10-20T15:30:00Z","v":502,"vw":144.395801},{"c":144.41,"h":144.41,"l":144.41,"n":2,"o":144.41,"t":"2026-10-20T15:35:00Z","v":101,"vw":144.41},{"c":144.6641,"h":144.6641,"l":144.53,"n":6,"o":144.53,"t":"2026-10-20T15:40:00Z","v":480,"vw":144.576839},{"c":144.59,"h":144.59,"l":144.59,"n":3,"o":144.59,"t":"2026-10-20T15:45:00Z","v":102,"vw":144.59},{"c":144.6,"h":144.615,"l":144.6,"n":11,"o":144.615,"t":"2026-10-20T15:50:00Z","v":1619,"vw":144.613418},{"c":144.65,"h":144.7836,"l":144.65,"n":10,"o":144.7836,"t":"2026-10-20T16:00:00Z","v":580,"vw":144.696869},{"c":144.63,"h":144.63,"l":144.62,"n":7,"o":144.62,"t":"2026-10-20T16:10:00Z","v":408,"vw":144.623333},{"c":144.515,"h":144.65,"l":144.515,"n":8,"o":144.6,"t":"2026-10-20T16:15:00Z","v":558,"vw":144.582584},{"c":144.54,"h":144.54,"l":144.54,"n":2,"o":144.54,"t":"2026-10-20T16:20:00Z","v":101,"vw":144.54},{"c":144.665,"h":144.665,"l":144.665,"n":1,"o":144.665,"t":"2026-10-20T16:30:00Z","v":180,"vw":144.665},{"c":144.69,"h":144.76,"l":144.69,"n":8,"o":144.76,"t":"2026-10-20T16:35:00Z","v":363,"vw":144.735177},{"c":144.6,"h":144.6,"l":144.6,"n":9,"o":144.6,"t":"2026-10-20T16:40:00Z","v":196,"vw":144.6},{"c":144.6299,"h":144.63,"l":144.615,"n":6,"o":144.615,"t":"2026-10-20T16:45:00Z","v":536,"vw":144.621873},{"c":144.444,"h":144.555,"l":144.444,"n":8,"o":144.555,"t":"2026-10-20T16:50:00Z","v":583,"vw":144.474993},{"c":144.53,"h":144.53,"l":144.5,"n":6,"o":144.53,"t":"2026-10-20T17:00:00Z","v":348,"vw":144.52},{"c":144.59,"h":144.59,"l":144.59,"n":4,"o":144.59,"t":"2026-10-20T17:05:00Z","v":112,"vw":144.59},{"c":144.68,"h":144.68,"l":144.68,"n":1,"o":144.68,"t":"2026-10-20T17:25:00Z","v":100,"vw":144.68},{"c":144.775,"h":144.775,"l":144.666,"n":4,"o":144.666,"t":"2026-10-20T17:40:00Z","v":404,"vw":144.704246},{"c":144.765,"h":144.7799,"l":144.6901,"n":9,"o":144.6901,"t":"2026-10-20T17:45:00Z","v":2132,"vw":144.71179},{"c":144.745,"h":144.745,"l":144.705,"n":11,"o":144.705,"t":"2026-10-20T17:50:00Z","v":2716,"vw":144.711715},{"c":144.71,"h":144.71,"l":144.67,"n":11,"o":144.67,"t":"2026-10-20T17:55:00Z","v":676,"vw":144.690627},{"c":144.67,"h":144.705,"l":144.67,"n":13,"o":144.7,"t":"2026-10-20T18:00:00Z","v":694,"vw":144.69215},{"c":144.7061,"h":144.7061,"l":144.7061,"n":3,"o":144.7061,"t":"2026-10-20T18:05:00Z","v":784,"vw":144.7061},{"c":144.71,"h":144.71,"l":144.71,"n":2,"o":144.71,"t":"2026-10-20T18:10:00Z","v":108,"vw":144.71},{"c":144.7,"h":144.745,"l":144.69,"n":13,"o":144.729,"t":"2026-10-20T18:15:00Z","v":1758,"vw":144.725862},{"c":144.615,"h":144.635,"l":144.5901,"n":4,"o":144.5901,"t":"2026-10-20T18:20:00Z","v":1098,"vw":144.610793},{"c":144.59,"h":144.62,"l":144.585,"n":12,"o":144.59,"t":"2026-10-20T18:25:00Z","v":2189,"vw":144.613813},{"c":144.57,"h":144.57,"l":144.57,"n":3,"o":144.57,"t":"2026-10-20T18:30:00Z","v":103,"vw":144.57},{"c":144.49,"h":144.49,"l":144.49,"n":5,"o":144.49,"t":"2026-10-20T18:35:00Z","v":223,"vw":144.49},{"c":144.3975,"h":144.51,"l":144.3975,"n":15,"o":144.51,"t":"2026-10-20T18:40:00Z","v":649,"vw":144.454375},{"c":144.49,"h":144.49,"l":144.465,"n":5,"o":144.465,"t":"2026-10-20T18:45:00Z","v":697,"vw":144.481448},{"c":144.53,"h":144.54,"l":144.53,"n":4,"o":144.54,"t":"2026-10-20T18:50:00Z","v":419,"vw":144.537253},{"c":144.475,"h":144.55,"l":144.475,"n":6,"o":144.505,"t":"2026-10-20T18:55:00Z","v":499,"vw":144.507569},{"c":144.52,"h":144.54,"l":144.52,"n":7,"o":144.53,"t":"2026-10-20T19:00:00Z","v":3377,"vw":144.532042},{"c":144.51,"h":144.53,"l":144.51,"n":3,"o":144.53,"t":"2026-10-20T19:05:00Z","v":300,"vw":144.516667},{"c":144.48,"h":144.495,"l":144.46,"n":8,"o":144.46,"t":"2026-10-20T19:10:00Z","v":1748,"vw":144.475388},{"c":144.44,"h":144.44,"l":144.34,"n":11,"o":144.425,"t":"2026-10-20T19:15:00Z","v":445,"vw":144.407673},{"c":144.385,"h":144.385,"l":144.385,"n":2,"o":144.385,"t":"2026-10-20T19:20:00Z","v":191,"vw":144.385},{"c":144.41,"h":144.41,"l":144.37,"n":6,"o":144.37,"t":"2026-10-20T19:25:00Z","v":570,"vw":144.377752},{"c":144.46,"h":144.46,"l":144.39,"n":13,"o":144.39,"t":"2026-10-20T19:30:00Z","v":1504,"vw":144.444182},{"c":144.3008,"h":144.35,"l":144.3008,"n":8,"o":144.35,"t":"2026-10-20T19:35:00Z","v":691,"vw":144.309225},{"c":144.42,"h":144.42,"l":144.42,"n":14,"o":144.42,"t":"2026-10-20T19:40:00Z","v":323,"vw":144.42},{"c":144.4529,"h":144.4529,"l":144.44,"n":21,"o":144.44,"t":"2026-10-20T19:45:00Z","v":2154,"vw":144.440825},{"c":144.44,"h":144.52,"l":144.4225,"n":45,"o":144.45,"t":"2026-10-20T19:50:00Z","v":1294,"vw":144.48725},{"c":144.45,"h":144.495,"l":144.44,"n":50,"o":144.47,"t":"2026-10-20T19:55:00Z","v":2651,"vw":144.460741},{"c":144.5,"h":144.5,"l":144.5,"n":6,"o":144.5,"t":"2026-10-20T20:00:00Z","v":651,"vw":144.5},{"c":144.43,"h":144.99,"l":144.43,"n":28,"o":144.99,"t":"2026-10-21T13:30:00Z","v":1571,"vw":144.951905},{"c":144.62,"h":144.62,"l":144.62,"n":3,"o":144.62,"t":"2026-10-21T13:35:00Z","v":102,"vw":144.62},{"c":144.555,"h":144.6621,"l":144.555,"n":7,"o":144.6621,"t":"2026-10-21T13:40:00Z","v":389,"vw":144.602725},{"c":144.735,"h":144.735,"l":144.735,"n":4,"o":144.735,"t":"2026-10-21T13:45:00Z","v":561,"vw":144.735},{"c":144.37,"h":144.695,"l":144.37,"n":9,"o":144.695,"t":"2026-10-21T13:50:00Z","v":690,"vw":144.547176},{"c":144.55,"h":144.67,"l":144.55,"n":4,"o":144.67,"t":"2026-10-21T14:00:00Z","v":208,"vw":144.61},{"c":144.299,"h":144.299,"l":144.2,"n":6,"o":144.29,"t":"2026-10-21T14:10:00Z","v":555,"vw":144.246461},{"c":144.1518,"h":144.1518,"l":144.1518,"n":2,"o":144.1518,"t":"2026-10-21T14:15:00Z","v":164,"vw":144.1518},{"c":144.29,"h":144.29,"l":144.2,"n":19,"o":144.22,"t":"2026-10-21T14:20:00Z","v":1720,"vw":144.25497},{"c":144.25,"h":144.25,"l":144.25,"n":4,"o":144.25,"t":"2026-10-21T14:25:00Z","v":186,"vw":144.25},{"c":144.3851,"h":144.3851,"l":144.34,"n":8,"o":144.34,"t":"2026-10-21T14:30:00Z","v":430,"vw":144.370935},{"c":144.4127,"h":144.4127,"l":144.4127,"n":2,"o":144.4127,"t":"2026-10-21T14:35:00Z","v":342,"vw":144.4127},{"c":144.44,"h":144.44,"l":144.44,"n":2,"o":144.44,"t":"2026-10-21T14:40:00Z","v":277,"vw":144.44},{"c":144.61,"h":144.61,"l":144.44,"n":12,"o":144.46,"t":"2026-10-21T14:45:00Z","v":492,"vw":144.516746},{"c":144.6101,"h":144.67,"l":144.6101,"n":7,"o":144.63,"t":"2026-10-21T14:50:00Z","v":737,"vw":144.645492},{"c":144.685,"h":144.75,"l":144.685,"n":12,"o":144.75,"t":"2026-10-21T15:00:00Z","v":1655,"vw":144.718948},{"c":144.705,"h":144.705,"l":144.705,"n":7,"o":144.705,"t":"2026-10-21T15:05:00Z","v":543,"vw":144.705},{"c":144.855,"h":144.855,"l":144.83,"n":9,"o":144.85,"t":"2026-10-21T15:10:00Z","v":1524,"vw":144.852143},{"c":144.84,"h":144.84,"l":144.79,"n":11,"o":144.79,"t":"2026-10-21T15:15:00Z","v":496,"vw":144.824227},{"c":144.875,"h":144.875,"l":144.825,"n":7,"o":144.825,"t":"2026-10-21T15:20:00Z","v":572,"vw":144.856474},{"c":145.0025,"h":145.0025,"l":145.0025,"n":6,"o":145.0025,"t":"2026-10-21T15:25:00Z","v":156,"vw":145.0025},{"c":145.12,"h":145.12,"l":145.04,"n":17,"o":145.04,"t":"2026-10-21T15:35:00Z","v":2324,"vw":145.106455},{"c":145.12,"h":145.12,"l":145.085,"n":12,"o":145.085,"t":"2026-10-21T15:40:00Z","v":467,"vw":145.11018},{"c":145.12,"h":145.12,"l":145.07,"n":11,"o":145.07,"t":"2026-10-21T15:45:00Z","v":424,"vw":145.0943},{"c":145.0785,"h":145.0995,"l":145.07,"n":19,"o":145.095,"t":"2026-10-21T15:50:00Z","v":1783,"vw":145.080895},{"c":145.0175,"h":145.08,"l":145.0175,"n":5,"o":145.08,"t":"2026-10-21T15:55:00Z","v":304,"vw":145.056145},{"c":145.025,"h":145.025,"l":145.025,"n":4,"o":145.025,"t":"2026-10-21T16:00:00Z","v":211,"vw":145.025},{"c":145.0498,"h":145.0498,"l":145.0498,"n":1,"o":145.0498,"t":"2026-10-21T16:05:00Z","v":606,"vw":145.0498},{"c":145.05,"h":145.05,"l":145.05,"n":1,"o":145.05,"t":"2026-10-21T16:10:00Z","v":400,"vw":145.05},{"c":145.02,"h":145.02,"l":145.01,"n":4,"o":145.01,"t":"2026-10-21T16:15:00Z","v":213,"vw":145.015},{"c":144.98,"h":144.98,"l":144.98,"n":8,"o":144.98,"t":"2026-10-21T16:20:00Z","v":235,"vw":144.98},{"c":145,"h":145,"l":145,"n":4,"o":145,"t":"2026-10-21T16:25:00Z","v":236,"vw":145},{"c":144.99,"h":144.99,"l":144.99,"n":4,"o":144.99,"t":"2026-10-21T16:30:00Z","v":202,"vw":144.99},{"c":145.07,"h":145.07,"l":145.07,"n":5,"o":145.07,"t":"2026-10-21T16:35:00Z","v":773,"vw":145.07},{"c":145.16,"h":145.16,"l":145.16,"n":2,"o":145.16,"t":"2026-10-21T16:40:00Z","v":102,"vw":145.16},{"c":145.15,"h":145.2,"l":145.115,"n":14,"o":145.115,"t":"2026-10-21T16:45:00Z","v":1793,"vw":145.16856},{"c":145.23,"h":145.23,"l":145.0502,"n":8,"o":145.0502,"t":"2026-10-21T16:50:00Z","v":455,"vw":145.152597},{"c":145.28,"h":145.2874,"l":145.2034,"n":12,"o":145.25,"t":"2026-10-21T16:55:00Z","v":1289,"vw":145.261948},{"c":145.21,"h":145.21,"l":145.15,"n":8,"o":145.15,"t":"2026-10-21T17:00:00Z","v":684,"vw":145.192865},{"c":145.33,"h":145.33,"l":145.33,"n":3,"o":145.33,"t":"2026-10-21T17:05:00Z","v":302,"vw":145.33},{"c":145.21,"h":145.21,"l":145.21,"n":3,"o":145.21,"t":"2026-10-21T17:10:00Z","v":436,"vw":145.21},{"c":145.33,"h":145.42,"l":145.33,"n":14,"o":145.42,"t":"2026-10-21T17:20:00Z","v":966,"vw":145.363571},{"c":145.305,"h":145.305,"l":145.305,"n":2,"o":145.305,"t":"2026-10-21T17:25:00Z","v":196,"vw":145.305},{"c":145.255,"h":145.302,"l":145.255,"n":4,"o":145.302,"t":"2026-10-21T17:30:00Z","v":328,"vw":145.286333},{"c":145.19,"h":145.27,"l":145.19,"n":7,"o":145.27,"t":"2026-10-21T17:35:00Z","v":263,"vw":145.232419},{"c":145.405,"h":145.405,"l":145.3683,"n":8,"o":145.3683,"t":"2026-10-21T17:40:00Z","v":531,"vw":145.390101},{"c":145.36,"h":145.36,"l":145.36,"n":2,"o":145.36,"t":"2026-10-21T17:45:00Z","v":414,"vw":145.36},{"c":145.45,"h":145.45,"l":145.45,"n":1,"o":145.45,"t":"2026-10-21T17:50:00Z","v":400,"vw":145.45},{"c":145.3851,"h":145.3851,"l":145.3851,"n":7,"o":145.3851,"t":"2026-10-21T17:55:00Z","v":369,"vw":145.3851},{"c":145.31,"h":145.31,"l":145.31,"n":3,"o":145.31,"t":"2026-10-21T18:00:00Z","v":166,"vw":145.31},{"c":145.35,"h":145.35,"l":145.35,"n":1,"o":145.35,"t":"2026-10-21T18:10:00Z","v":100,"vw":145.35},{"c":145.41,"h":145.41,"l":145.35,"n":6,"o":145.35,"t":"2026-10-21T18:15:00Z","v":583,"vw":145.398636},{"c":145.3925,"h":145.41,"l":145.38,"n":19,"o":145.38,"t":"2026-10-21T18:25:00Z","v":1839,"vw":145.397348},{"c":145.355,"h":145.4,"l":145.3,"n":7,"o":145.39,"t":"2026-10-21T18:35:00Z","v":877,"vw":145.34603},{"c":145.3767,"h":145.3767,"l":145.3767,"n":3,"o":145.3767,"t":"2026-10-21T18:40:00Z","v":346,"vw":145.3767},{"c":145.3,"h":145.3,"l":145.3,"n":8,"o":145.3,"t":"2026-10-21T18:45:00Z","v":131,"vw":145.3},{"c":145.0128,"h":145.11,"l":145.0128,"n":3,"o":145.11,"t":"2026-10-21T18:50:00Z","v":1008,"vw":145.022914},{"c":145.06,"h":145.06,"l":145.06,"n":4,"o":145.06,"t":"2026-10-21T18:55:00Z","v":233,"vw":145.06},{"c":144.75,"h":144.78,"l":144.75,"n":7,"o":144.78,"t":"2026-10-21T19:00:00Z","v":554,"vw":144.762},{"c":144.77,"h":144.77,"l":144.77,"n":4,"o":144.77,"t":"2026-10-21T19:05:00Z","v":135,"vw":144.77},{"c":144.95,"h":144.995,"l":144.95,"n":14,"o":144.995,"t":"2026-10-21T19:15:00Z","v":1297,"vw":144.968433},{"c":145.015,"h":145.015,"l":145.01,"n":8,"o":145.01,"t":"2026-10-21T19:20:00Z","v":344,"vw":145.012917},{"c":145.2,"h":145.2,"l":145.07,"n":9,"o":145.07,"t":"2026-10-21T19:25:00Z","v":930,"vw":145.13089},{"c":145.1598,"h":145.1598,"l":145.1598,"n":4,"o":145.1598,"t":"2026-10-21T19:30:00Z","v":416,"vw":145.1598},{"c":145.1351,"h":145.17,"l":145.1345,"n":30,"o":145.1345,"t":"2026-10-21T19:35:00Z","v":1803,"vw":145.150795},{"c":145.2088,"h":145.21,"l":145.17,"n":45,"o":145.17,"t":"2026-10-21T19:45:00Z","v":3869,"vw":145.184544},{"c":145.38,"h":145.44,"l":145.33,"n":32,"o":145.33,"t":"2026-10-21T19:55:00Z","v":1316,"vw":145.379756},{"c":145.34,"h":145.34,"l":145.33,"n":8,"o":145.33,"t":"2026-10-21T20:00:00Z","v":2532,"vw":145.338219},{"c":144,"h":144,"l":144,"n":23,"o":144,"t":"2026-10-22T09:55:00Z","v":229,"vw":144},{"c":144.075,"h":144.09,"l":144.075,"n":27,"o":144.09,"t":"2026-10-22T13:30:00Z","v":5827,"vw":144.089736},{"c":144.27,"h":144.335,"l":144.27,"n":7,"o":144.335,"t":"2026-10-22T13:35:00Z","v":718,"vw":144.3025},{"c":144.11,"h":144.305,"l":144.11,"n":19,"o":144.305,"t":"2026-10-22T13:40:00Z","v":1215,"vw":144.218076},{"c":143.96,"h":143.96,"l":143.96,"n":10,"o":143.96,"t":"2026-10-22T13:45:00Z","v":335,"vw":143.96},{"c":143.91,"h":143.91,"l":143.91,"n":3,"o":143.91,"t":"2026-10-22T13:55:00Z","v":102,"vw":143.91},{"c":143.96,"h":143.96,"l":143.96,"n":2,"o":143.96,"t":"2026-10-22T14:05:00Z","v":399,"vw":143.96},{"c":143.66,"h":143.66,"l":143.66,"n":7,"o":143.66,"t":"2026-10-22T14:10:00Z","v":298,"vw":143.66},{"c":143.62,"h":143.62,"l":143.62,"n":3,"o":143.62,"t":"2026-10-22T14:15:00Z","v":430,"vw":143.62},{"c":143.4683,"h":143.4683,"l":143.4683,"n":4,"o":143.4683,"t":"2026-10-22T14:25:00Z","v":310,"vw":143.4683},{"c":143.2199,"h":143.2199,"l":143.195,"n":15,"o":143.195,"t":"2026-10-22T14:30:00Z","v":640,"vw":143.2067},{"c":143.17,"h":143.18,"l":143.17,"n":11,"o":143.17,"t":"2026-10-22T14:35:00Z","v":462,"vw":143.173333},{"c":143.0767,"h":143.22,"l":143.0767,"n":5,"o":143.22,"t":"2026-10-22T14:40:00Z","v":647,"vw":143.183629},{"c":143.17,"h":143.17,"l":143.1,"n":11,"o":143.1,"t":"2026-10-22T14:45:00Z","v":706,"vw":143.119151},{"c":143.1995,"h":143.1995,"l":143.1995,"n":2,"o":143.1995,"t":"2026-10-22T14:50:00Z","v":320,"vw":143.1995},{"c":143.07,"h":143.07,"l":143.07,"n":6,"o":143.07,"t":"2026-10-22T14:55:00Z","v":254,"vw":143.07},{"c":143.28,"h":143.28,"l":143.1001,"n":15,"o":143.1001,"t":"2026-10-22T15:00:00Z","v":1211,"vw":143.256341},{"c":143.235,"h":143.295,"l":143.235,"n":6,"o":143.295,"t":"2026-10-22T15:05:00Z","v":493,"vw":143.25126},{"c":143.17,"h":143.26,"l":143.17,"n":10,"o":143.26,"t":"2026-10-22T15:10:00Z","v":417,"vw":143.215},{"c":143.34,"h":143.34,"l":143.185,"n":24,"o":143.185,"t":"2026-10-22T15:15:00Z","v":1501,"vw":143.217367},{"c":143.43,"h":143.455,"l":143.43,"n":12,"o":143.455,"t":"2026-10-22T15:25:00Z","v":1139,"vw":143.452156},{"c":143.23,"h":143.3499,"l":143.23,"n":20,"o":143.3499,"t":"2026-10-22T15:30:00Z","v":1978,"vw":143.304879},{"c":143.27,"h":143.36,"l":143.27,"n":7,"o":143.36,"t":"2026-10-22T15:35:00Z","v":912,"vw":143.29972},{"c":143.305,"h":143.335,"l":143.25,"n":17,"o":143.27,"t":"2026-10-22T15:40:00Z","v":1079,"vw":143.273061},{"c":143.23,"h":143.29,"l":143.23,"n":7,"o":143.23,"t":"2026-10-22T15:45:00Z","v":330,"vw":143.25},{"c":143.2826,"h":143.2826,"l":143.2826,"n":4,"o":143.2826,"t":"2026-10-22T15:50:00Z","v":230,"vw":143.2826},{"c":143.55,"h":143.66,"l":143.55,"n":24,"o":143.66,"t":"2026-10-22T16:00:00Z","v":1054,"vw":143.59708},{"c":143.585,"h":143.585,"l":143.585,"n":3,"o":143.585,"t":"2026-10-22T16:05:00Z","v":228,"vw":143.585},{"c":143.68,"h":143.73,"l":143.68,"n":18,"o":143.69,"t":"2026-10-22T16:20:00Z","v":589,"vw":143.699936},{"c":143.75,"h":143.81,"l":143.73,"n":19,"o":143.76,"t":"2026-10-22T16:25:00Z","v":2886,"vw":143.741933},{"c":143.51,"h":143.65,"l":143.51,"n":13,"o":143.65,"t":"2026-10-22T16:30:00Z","v":437,"vw":143.5975},{"c":143.44,"h":143.44,"l":143.44,"n":5,"o":143.44,"t":"2026-10-22T16:35:00Z","v":136,"vw":143.44},{"c":143.3401,"h":143.39,"l":143.3401,"n":5,"o":143.39,"t":"2026-10-22T16:40:00Z","v":501,"vw":143.360892},{"c":143.2,"h":143.31,"l":143.2,"n":12,"o":143.31,"t":"2026-10-22T16:45:00Z","v":718,"vw":143.241985},{"c":143.27,"h":143.28,"l":143.145,"n":16,"o":143.16,"t":"2026-10-22T16:50:00Z","v":1894,"vw":143.177063},{"c":143.3,"h":143.37,"l":143.3,"n":14,"o":143.325,"t":"2026-10-22T16:55:00Z","v":917,"vw":143.33354},{"c":143.28,"h":143.38,"l":143.28,"n":9,"o":143.38,"t":"2026-10-22T17:00:00Z","v":565,"vw":143.316122},{"c":143.2271,"h":143.23,"l":143.21,"n":7,"o":143.23,"t":"2026-10-22T17:10:00Z","v":712,"vw":143.219466},{"c":143.2,"h":143.2,"l":143.2,"n":3,"o":143.2,"t":"2026-10-22T17:15:00Z","v":203,"vw":143.2},{"c":143.315,"h":143.3628,"l":143.2875,"n":19,"o":143.2901,"t":"2026-10-22T17:20:00Z","v":1688,"vw":143.317509},{"c":143.35,"h":143.35,"l":143.31,"n":6,"o":143.31,"t":"2026-10-22T17:25:00Z","v":234,"vw":143.33},{"c":143.4084,"h":143.4084,"l":143.31,"n":4,"o":143.31,"t":"2026-10-22T17:30:00Z","v":493,"vw":143.35246},{"c":143.397,"h":143.397,"l":143.397,"n":2,"o":143.397,"t":"2026-10-22T17:35:00Z","v":349,"vw":143.397},{"c":143.365,"h":143.365,"l":143.365,"n":3,"o":143.365,"t":"2026-10-22T17:40:00Z","v":136,"vw":143.365},{"c":143.31,"h":143.38,"l":143.31,"n":14,"o":143.38,"t":"2026-10-22T17:45:00Z","v":517,"vw":143.3525},{"c":143.28,"h":143.28,"l":143.28,"n":11,"o":143.28,"t":"2026-10-22T17:50:00Z","v":183,"vw":143.28},{"c":143.21,"h":143.3101,"l":143.21,"n":5,"o":143.3101,"t":"2026-10-22T17:55:00Z","v":917,"vw":143.271864},{"c":143.17,"h":143.22,"l":143.16,"n":10,"o":143.16,"t":"2026-10-22T18:05:00Z","v":427,"vw":143.183333},{"c":143.185,"h":143.21,"l":143.185,"n":3,"o":143.21,"t":"2026-10-22T18:10:00Z","v":210,"vw":143.1975},{"c":143.39,"h":143.39,"l":143.39,"n":5,"o":143.39,"t":"2026-10-22T18:15:00Z","v":155,"vw":143.39},{"c":143.405,"h":143.405,"l":143.405,"n":1,"o":143.405,"t":"2026-10-22T18:20:00Z","v":126,"vw":143.405},{"c":143.27,"h":143.27,"l":143.27,"n":5,"o":143.27,"t":"2026-10-22T18:25:00Z","v":444,"vw":143.27},{"c":143.13,"h":143.13,"l":143.13,"n":5,"o":143.13,"t":"2026-10-22T18:30:00Z","v":112,"vw":143.13},{"c":143.15,"h":143.15,"l":143.15,"n":9,"o":143.15,"t":"2026-10-22T18:35:00Z","v":289,"vw":143.15},{"c":143.14,"h":143.14,"l":143.07,"n":21,"o":143.07,"t":"2026-10-22T18:40:00Z","v":751,"vw":143.106667},{"c":143.0601,"h":143.159,"l":143.0601,"n":10,"o":143.12,"t":"2026-10-22T18:45:00Z","v":637,"vw":143.125284},{"c":143.105,"h":143.16,"l":143.105,"n":5,"o":143.16,"t":"2026-10-22T18:50:00Z","v":412,"vw":143.121855},{"c":143.1,"h":143.1,"l":143.1,"n":2,"o":143.1,"t":"2026-10-22T18:55:00Z","v":108,"vw":143.1},{"c":142.9675,"h":143.04,"l":142.9675,"n":42,"o":143.04,"t":"2026-10-22T19:00:00Z","v":1419,"vw":143.009851},{"c":143.035,"h":143.04,"l":143.035,"n":5,"o":143.04,"t":"2026-10-22T19:05:00Z","v":350,"vw":143.037024},{"c":143.04,"h":143.04,"l":143.04,"n":3,"o":143.04,"t":"2026-10-22T19:10:00Z","v":230,"vw":143.04},{"c":143.155,"h":143.155,"l":143.07,"n":14,"o":143.085,"t":"2026-10-22T19:15:00Z","v":1459,"vw":143.133671},{"c":143.17,"h":143.18,"l":143.115,"n":14,"o":143.18,"t":"2026-10-22T19:20:00Z","v":1392,"vw":143.155883},{"c":143.245,"h":143.245,"l":143.11,"n":13,"o":143.11,"t":"2026-10-22T19:25:00Z","v":603,"vw":143.188975},{"c":143.085,"h":143.235,"l":143.085,"n":13,"o":143.235,"t":"2026-10-22T19:30:00Z","v":493,"vw":143.138322},{"c":143.0212,"h":143.09,"l":143.0212,"n":14,"o":143.09,"t":"2026-10-22T19:35:00Z","v":675,"vw":143.058073},{"c":143.05,"h":143.05,"l":143.05,"n":28,"o":143.05,"t":"2026-10-22T19:40:00Z","v":425,"vw":143.05},{"c":143.04,"h":143.06,"l":142.975,"n":81,"o":143.045,"t":"2026-10-22T19:45:00Z","v":2313,"vw":143.011606},{"c":143.1664,"h":143.26,"l":143.1664,"n":36,"o":143.18,"t":"2026-10-22T19:50:00Z","v":1385,"vw":143.218134},{"c":143.32,"h":143.36,"l":143.2084,"n":93,"o":143.3,"t":"2026-10-22T19:55:00Z","v":7406,"vw":143.321834},{"c":143.32,"h":143.32,"l":143.32,"n":8,"o":143.32,"t":"2026-10-22T20:00:00Z","v":8565,"vw":143.32}],"history":[{"c":100.74,"h":100.77,"l":100.085,"n":970,"o":100.38,"t":"2024-10-21T04:00:00Z","v":65873,"vw":100.495082},{"c":100.99,"h":101.24,"l":100.2001,"n":914,"o":100.3,"t":"2024-10-22T04:00:00Z","v":108850,"vw":100.807707},{"c":99.66,"h":100.54,"l":99.0188,"n":1092,"o":100.5,"t":"2024-10-23T04:00:00Z","v":168639,"vw":99.840622},{"c":99.7,"h":99.9,"l":99.1501,"n":1668,"o":99.9,"t":"2024-10-24T04:00:00Z","v":167558,"vw":99.607372},{"c":99.81,"h":100.64,"l":99.64,"n":899,"o":100.01,"t":"2024-10-25T04:00:00Z","v":121159,"vw":100.267044},{"c":100.1,"h":100.37,"l":100.04,"n":929,"o":100.37,"t":"2024-10-28T04:00:00Z","v":117253,"vw":100.202513},{"c":100.36,"h":100.595,"l":99.74,"n":868,"o":100.06,"t":"2024-10-29T04:00:00Z","v":70603,"vw":100.321912},{"c":99.69,"h":100.421,"l":99.69,"n":808,"o":100.17,"t":"2024-10-30T04:00:00Z","v":85002,"vw":100.057784},{"c":97.46,"h":98.83,"l":97.37,"n":1074,"o":98.83,"t":"2024-10-31T04:00:00Z","v":104098,"vw":97.687215},{"c":98.12,"h":98.785,"l":98.0559,"n":949,"o":98.14,"t":"2024-11-01T04:00:00Z","v":112936,"vw":98.354542},{"c":97.74,"h":98.3935,"l":97.62,"n":2351,"o":98.21,"t":"2024-11-04T05:00:00Z","v":264780,"vw":97.895531},{"c":98.76,"h":98.9452,"l":98,"n":992,"o":98,"t":"2024-11-05T05:00:00Z","v":79031,"vw":98.672472},{"c":100.31,"h":100.44,"l":99.4127,"n":1140,"o":99.68,"t":"2024-11-06T05:00:00Z","v":101905,"vw":100.066673},{"c":101.6,"h":101.72,"l":100.93,"n":2260,"o":100.93,"t":"2024-11-07T05:00:00Z","v":332148,"vw":101.287815},{"c":101.1,"h":101.3773,"l":100.95,"n":1367,"o":101.27,"t":"2024-11-08T05:00:00Z","v":234978,"vw":101.154613},{"c":100.53,"h":101.24,"l":100.21,"n":1206,"o":101.24,"t":"2024-11-11T05:00:00Z","v":129063,"vw":100.690348},{"c":100.51,"h":100.659,"l":99.905,"n":1540,"o":100.46,"t":"2024-11-12T05:00:00Z","v":288655,"vw":100.352932},{"c":100.39,"h":100.8,"l":99.87,"n":1207,"o":100.34,"t":"2024-11-13T05:00:00Z","v":194391,"vw":100.403554},{"c":100.32,"h":100.83,"l":100.16,"n":1101,"o":100.66,"t":"2024-11-14T05:00:00Z","v":145429,"vw":100.464459},{"c":98.65,"h":99.56,"l":98.3284,"n":1261,"o":99.56,"t":"2024-11-15T05:00:00Z","v":128353,"vw":98.747134},{"c":98.99,"h":99.14,"l":98.4096,"n":995,"o":98.63,"t":"2024-11-18T05:00:00Z","v":140924,"vw":98.879582},{"c":99.63,"h":99.7067,"l":98.36,"n":2094,"o":98.36,"t":"2024-11-19T05:00:00Z","v":311979,"vw":99.058728},{"c":99.28,"h":99.47,"l":98.36,"n":1381,"o":99.47,"t":"2024-11-20T05:00:00Z","v":213455,"vw":98.859215},{"c":99.14,"h":99.9117,"l":98.0801,"n":2407,"o":99.78,"t":"2024-11-21T05:00:00Z","v":226851,"vw":98.980294},{"c":99.08,"h":99.34,"l":98.71,"n":1346,"o":98.9,"t":"2024-11-22T05:00:00Z","v":190726,"vw":99.01499},{"c":99.3,"h":99.84,"l":98.91,"n":1270,"o":99.62,"t":"2024-11-25T05:00:00Z","v":113586,"vw":99.224956},{"c":99.99,"h":100.0399,"l":99.5688,"n":1167,"o":99.67,"t":"2024-11-26T05:00:00Z","v":107767,"vw":99.794503},{"c":99.63,"h":99.79,"l":99.2764,"n":1250,"o":99.72,"t":"2024-11-27T05:00:00Z","v":102750,"vw":99.553542},{"c":100.5,"h":100.555,"l":99.6657,"n":493,"o":99.73,"t":"2024-11-29T05:00:00Z","v":45935,"vw":100.212642},{"c":100.98,"h":101.0846,"l":100.5,"n":1099,"o":100.59,"t":"2024-12-02T05:00:00Z","v":130561,"vw":100.906866},{"c":101.33,"h":101.36,"l":100.875,"n":1072,"o":100.93,"t":"2024-12-03T05:00:00Z","v":110634,"vw":101.162857},{"c":102.1,"h":102.19,"l":101.619,"n":789,"o":101.71,"t":"2024-12-04T05:00:00Z","v":67608,"vw":101.919712},{"c":102.33,"h":102.6599,"l":102.15,"n":1124,"o":102.3,"t":"2024-12-05T05:00:00Z","v":91258,"vw":102.391165},{"c":102.59,"h":102.8899,"l":102.4,"n":891,"o":102.44,"t":"2024-12-06T05:00:00Z","v":80954,"vw":102.598482},{"c":102.4,"h":102.91,"l":102.2401,"n":1389,"o":102.31,"t":"2024-12-09T05:00:00Z","v":103732,"vw":102.593239},{"c":102.01,"h":102.898,"l":101.88,"n":778,"o":102.64,"t":"2024-12-10T05:00:00Z","v":85467,"vw":102.245945},{"c":103.18,"h":103.339,"l":102.58,"n":836,"o":102.62,"t":"2024-12-11T05:00:00Z","v":97567,"vw":103.047151},{"c":102.69,"h":103.1899,"l":102.6665,"n":700,"o":102.94,"t":"2024-12-12T05:00:00Z","v":61763,"vw":102.920111},{"c":102.87,"h":103.535,"l":102.5548,"n":707,"o":103.24,"t":"2024-12-13T05:00:00Z","v":92215,"vw":102.821967},{"c":103.43,"h":103.6099,"l":102.9486,"n":1309,"o":102.97,"t":"2024-12-16T05:00:00Z","v":129801,"vw":103.384434},{"c":102.85,"h":102.9565,"l":102.34,"n":1161,"o":102.48,"t":"2024-12-17T05:00:00Z","v":744483,"vw":102.63999},{"c":100,"h":103.229,"l":99.93,"n":1623,"o":102.91,"t":"2024-12-18T05:00:00Z","v":151163,"vw":102.051091},{"c":100.27,"h":101.1927,"l":100.23,"n":2539,"o":100.98,"t":"2024-12-19T05:00:00Z","v":166147,"vw":100.671893},{"c":101.38,"h":102.03,"l":99.4877,"n":1186,"o":99.75,"t":"2024-12-20T05:00:00Z","v":126440,"vw":101.005834},{"c":102.33,"h":102.42,"l":101.17,"n":1704,"o":101.61,"t":"2024-12-23T05:00:00Z","v":205012,"vw":101.952086},{"c":103.3,"h":103.3,"l":102.48,"n":801,"o":102.48,"t":"2024-12-24T05:00:00Z","v":76225,"vw":103.025515},{"c":103.45,"h":103.66,"l":102.91,"n":1001,"o":103.03,"t":"2024-12-26T05:00:00Z","v":79541,"vw":103.393848},{"c":102.38,"h":102.91,"l":101.595,"n":1397,"o":102.91,"t":"2024-12-27T05:00:00Z","v":214162,"vw":102.039775},{"c":101.38,"h":101.94,"l":100.855,"n":2241,"o":101.23,"t":"2024-12-30T05:00:00Z","v":564572,"vw":101.657163},{"c":100.77,"h":101.63,"l":100.6309,"n":1181,"o":101.63,"t":"2024-12-31T05:00:00Z","v":219239,"vw":100.951242},{"c":100.65,"h":101.695,"l":99.9732,"n":2710,"o":101.37,"t":"2025-01-02T05:00:00Z","v":255092,"vw":100.738227},{"c":101.76,"h":101.91,"l":101.09,"n":1159,"o":101.15,"t":"2025-01-03T05:00:00Z","v":177909,"vw":101.546566},{"c":102.65,"h":103.605,"l":102.52,"n":1761,"o":102.62,"t":"2025-01-06T05:00:00Z","v":181836,"vw":103.099467},{"c":101.45,"h":103.32,"l":101.2,"n":1252,"o":103.3,"t":"2025-01-07T05:00:00Z","v":96914,"vw":101.973834},{"c":101.48,"h":101.65,"l":100.795,"n":1528,"o":101.53,"t":"2025-01-08T05:00:00Z","v":160066,"vw":101.345796},{"c":99.85,"h":101.06,"l":99.36,"n":3228,"o":101.06,"t":"2025-01-10T05:00:00Z","v":1096689,"vw":99.969598},{"c":99.57,"h":99.5962,"l":98.539,"n":1391,"o":98.79,"t":"2025-01-13T05:00:00Z","v":421613,"vw":98.82161},{"c":99.28,"h":100.0558,"l":98.78,"n":1247,"o":100.04,"t":"2025-01-14T05:00:00Z","v":118550,"vw":99.318493},{"c":101.17,"h":101.3,"l":100.44,"n":982,"o":100.53,"t":"2025-01-15T05:00:00Z","v":85426,"vw":100.91944},{"c":100.6,"h":101.64,"l":100.58,"n":995,"o":101.64,"t":"2025-01-16T05:00:00Z","v":136279,"vw":100.985445},{"c":101.76,"h":102.03,"l":101.46,"n":1527,"o":101.8,"t":"2025-01-17T05:00:00Z","v":1344902,"vw":101.838463},{"c":102.53,"h":102.61,"l":101.79,"n":1944,"o":102.2,"t":"2025-01-21T05:00:00Z","v":159812,"vw":102.381883},{"c":103.7,"h":103.86,"l":103.22,"n":1204,"o":103.23,"t":"2025-01-22T05:00:00Z","v":100832,"vw":103.607708},{"c":104.14,"h":104.14,"l":103.4726,"n":1027,"o":103.52,"t":"2025-01-23T05:00:00Z","v":111301,"vw":103.770658},{"c":103.82,"h":104.4742,"l":103.54,"n":1021,"o":104.41,"t":"2025-01-24T05:00:00Z","v":118729,"vw":103.975965},{"c":101.38,"h":101.52,"l":100.69,"n":2446,"o":100.9,"t":"2025-01-27T05:00:00Z","v":431297,"vw":101.185092},{"c":102.98,"h":103.065,"l":101.1988,"n":1725,"o":101.59,"t":"2025-01-28T05:00:00Z","v":261584,"vw":102.412033},{"c":102.55,"h":102.74,"l":101.8969,"n":1233,"o":102.71,"t":"2025-01-29T05:00:00Z","v":129153,"vw":102.468542},{"c":102.83,"h":103.089,"l":102.005,"n":1063,"o":102.55,"t":"2025-01-30T05:00:00Z","v":115795,"vw":102.611216},{"c":102.22,"h":103.6,"l":101.9781,"n":1888,"o":103.46,"t":"2025-01-31T05:00:00Z","v":163261,"vw":102.756653},{"c":101.08,"h":101.5,"l":100.0201,"n":1772,"o":100.29,"t":"2025-02-03T05:00:00Z","v":166357,"vw":100.946374},{"c":102.17,"h":102.2013,"l":101.1007,"n":1254,"o":101.22,"t":"2025-02-04T05:00:00Z","v":128728,"vw":101.904407},{"c":102.57,"h":102.63,"l":101.54,"n":1340,"o":101.96,"t":"2025-02-05T05:00:00Z","v":166961,"vw":102.199933},{"c":103.25,"h":103.25,"l":102.72,"n":1087,"o":102.92,"t":"2025-02-06T05:00:00Z","v":97434,"vw":103.029677},{"c":101.94,"h":103.3773,"l":101.775,"n":1479,"o":103.15,"t":"2025-02-07T05:00:00Z","v":831067,"vw":102.230754},{"c":102.9,"h":103.0799,"l":102.64,"n":1576,"o":102.68,"t":"2025-02-10T05:00:00Z","v":225159,"vw":102.799836},{"c":103.34,"h":103.5,"l":102.53,"n":1516,"o":102.53,"t":"2025-02-11T05:00:00Z","v":145711,"vw":103.227838},{"c":103.23,"h":103.34,"l":102.1972,"n":1073,"o":102.31,"t":"2025-02-12T05:00:00Z","v":116674,"vw":102.973313},{"c":104.38,"h":104.46,"l":103.24,"n":1180,"o":103.4,"t":"2025-02-13T05:00:00Z","v":132590,"vw":104.002446},{"c":104.62,"h":104.7396,"l":104.4003,"n":1044,"o":104.51,"t":"2025-02-14T05:00:00Z","v":97082,"vw":104.586349},{"c":104.89,"h":105.06,"l":104.46,"n":2467,"o":104.87,"t":"2025-02-18T05:00:00Z","v":247802,"vw":104.784893},{"c":105.1,"h":105.1362,"l":104.5315,"n":984,"o":104.77,"t":"2025-02-19T05:00:00Z","v":78736,"vw":104.876424},{"c":105.12,"h":105.2225,"l":104.5523,"n":822,"o":105.06,"t":"2025-02-20T05:00:00Z","v":69179,"vw":104.917229},{"c":103.71,"h":105.27,"l":103.63,"n":1307,"o":105.27,"t":"2025-02-21T05:00:00Z","v":92832,"vw":104.567629},{"c":102.88,"h":104.1884,"l":102.85,"n":1156,"o":104,"t":"2025-02-24T05:00:00Z","v":131117,"vw":103.394334},{"c":102.57,"h":103.09,"l":101.95,"n":1110,"o":103.07,"t":"2025-02-25T05:00:00Z","v":88682,"vw":102.603041},{"c":102.65,"h":103.5556,"l":102.19,"n":871,"o":102.88,"t":"2025-02-26T05:00:00Z","v":88771,"vw":102.814484},{"c":100.52,"h":103.17,"l":100.5,"n":1388,"o":103.17,"t":"2025-02-27T05:00:00Z","v":116266,"vw":101.441907},{"c":101.82,"h":101.87,"l":99.82,"n":1464,"o":100.34,"t":"2025-02-28T05:00:00Z","v":165368,"vw":100.690457},{"c":99.89,"h":102.4999,"l":99.2161,"n":1716,"o":102.46,"t":"2025-03-03T05:00:00Z","v":239106,"vw":100.79256},{"c":99.59,"h":100.93,"l":98.43,"n":1539,"o":99.06,"t":"2025-03-04T05:00:00Z","v":136033,"vw":99.621045},{"c":100.96,"h":101.28,"l":99.29,"n":1819,"o":99.96,"t":"2025-03-05T05:00:00Z","v":245210,"vw":100.524829},{"c":99.47,"h":100.66,"l":99.09,"n":1387,"o":99.63,"t":"2025-03-06T05:00:00Z","v":160598,"vw":99.622852},{"c":100.36,"h":100.5284,"l":98.82,"n":1371,"o":99.43,"t":"2025-03-07T05:00:00Z","v":155822,"vw":99.71947},{"c":97.33,"h":98.86,"l":96.51,"n":2869,"o":98.78,"t":"2025-03-10T04:00:00Z","v":422161,"vw":97.919628},{"c":96.75,"h":97.751,"l":95.9201,"n":2279,"o":97.2,"t":"2025-03-11T04:00:00Z","v":257975,"vw":96.84828},{"c":97.26,"h":97.865,"l":96.57,"n":1427,"o":97.67,"t":"2025-03-12T04:00:00Z","v":146670,"vw":97.349529},{"c":96.23,"h":97.32,"l":95.965,"n":1389,"o":97.24,"t":"2025-03-13T04:00:00Z","v":183933,"vw":96.445944},{"c":98.1,"h":98.3023,"l":97.0899,"n":1216,"o":97.09,"t":"2025-03-14T04:00:00Z","v":125055,"vw":97.761248},{"c":98.68,"h":99.1788,"l":98.0267,"n":1230,"o":98.14,"t":"2025-03-17T04:00:00Z","v":110080,"vw":98.581292},{"c":97.78,"h":98.39,"l":97.44,"n":2712,"o":98.31,"t":"2025-03-18T04:00:00Z","v":422041,"vw":97.846471},{"c":98.71,"h":99.4263,"l":97.86,"n":1306,"o":98.15,"t":"2025-03-19T04:00:00Z","v":183826,"vw":98.392936},{"c":98.32,"h":99,"l":97.675,"n":1407,"o":97.77,"t":"2025-03-20T04:00:00Z","v":170707,"vw":98.469837},{"c":98.46,"h":98.5121,"l":97.43,"n":918,"o":97.5,"t":"2025-03-21T04:00:00Z","v":61158,"vw":97.846913},{"c":99.63,"h":99.76,"l":99.29,"n":1429,"o":99.35,"t":"2025-03-24T04:00:00Z","v":129136,"vw":99.503431},{"c":99.93,"h":100.1045,"l":99.7676,"n":893,"o":99.81,"t":"2025-03-25T04:00:00Z","v":259530,"vw":99.896092},{"c":98.44,"h":99.74,"l":98.13,"n":990,"o":99.64,"t":"2025-03-26T04:00:00Z","v":87290,"vw":98.889156},{"c":98.12,"h":98.5952,"l":97.755,"n":901,"o":98.06,"t":"2025-03-27T04:00:00Z","v":88120,"vw":98.257009},{"c":96.2,"h":97.83,"l":96.05,"n":1287,"o":97.61,"t":"2025-03-28T04:00:00Z","v":81244,"vw":96.484326},{"c":96.29,"h":96.43,"l":94.39,"n":2050,"o":94.93,"t":"2025-03-31T04:00:00Z","v":131925,"vw":95.419266},{"c":96.66,"h":96.8291,"l":95.525,"n":1116,"o":95.89,"t":"2025-04-01T04:00:00Z","v":119360,"vw":96.309564},{"c":96.98,"h":97.37,"l":95.53,"n":1230,"o":95.53,"t":"2025-04-02T04:00:00Z","v":163654,"vw":96.381702},{"c":92.45,"h":93.982,"l":92.35,"n":1950,"o":93.62,"t":"2025-04-03T04:00:00Z","v":167878,"vw":93.109642},{"c":87.02,"h":90,"l":86.92,"n":3143,"o":89.31,"t":"2025-04-04T04:00:00Z","v":1577641,"vw":87.845163},{"c":86.38,"h":89.77,"l":82.795,"n":4408,"o":83.51,"t":"2025-04-07T04:00:00Z","v":508186,"vw":85.937603},{"c":84.95,"h":89.92,"l":83.82,"n":2743,"o":89.29,"t":"2025-04-08T04:00:00Z","v":297652,"vw":87.298715},{"c":93.39,"h":93.88,"l":84.71,"n":3075,"o":84.71,"t":"2025-04-09T04:00:00Z","v":317141,"vw":88.42583},{"c":90.22,"h":91.48,"l":88.36,"n":2476,"o":91.23,"t":"2025-04-10T04:00:00Z","v":310916,"vw":90.089858},{"c":92.4,"h":92.6492,"l":89.9401,"n":1909,"o":90.12,"t":"2025-04-11T04:00:00Z","v":254739,"vw":91.601493},{"c":93.11,"h":94.19,"l":92.395,"n":1996,"o":94.19,"t":"2025-04-14T04:00:00Z","v":209847,"vw":93.407571},{"c":93.06,"h":93.8437,"l":92.87,"n":3123,"o":93.32,"t":"2025-04-15T04:00:00Z","v":435265,"vw":93.192686},{"c":90.8,"h":92.255,"l":89.7813,"n":1613,"o":91.63,"t":"2025-04-16T04:00:00Z","v":253012,"vw":90.826198},{"c":91.19,"h":91.94,"l":90.8254,"n":2601,"o":91.51,"t":"2025-04-17T04:00:00Z","v":640416,"vw":91.421586},{"c":89.47,"h":90.3006,"l":88.41,"n":1726,"o":90.18,"t":"2025-04-21T04:00:00Z","v":368956,"vw":88.949524},{"c":91.45,"h":91.875,"l":90.3007,"n":1385,"o":90.35,"t":"2025-04-22T04:00:00Z","v":666162,"vw":91.556192},{"c":93.13,"h":94.5,"l":92.75,"n":2520,"o":93.81,"t":"2025-04-23T04:00:00Z","v":293534,"vw":93.612368},{"c":95.04,"h":95.2064,"l":93.18,"n":1626,"o":93.38,"t":"2025-04-24T04:00:00Z","v":489329,"vw":94.47585},{"c":95.93,"h":95.9987,"l":94.77,"n":1052,"o":95.13,"t":"2025-04-25T04:00:00Z","v":116668,"vw":95.42448},{"c":95.89,"h":96.16,"l":94.855,"n":1274,"o":96.06,"t":"2025-04-28T04:00:00Z","v":137075,"vw":95.616176},{"c":96.17,"h":96.48,"l":95.4,"n":1377,"o":95.4,"t":"2025-04-29T04:00:00Z","v":278906,"vw":96.132031},{"c":96.14,"h":96.33,"l":94.2606,"n":2534,"o":95.03,"t":"2025-04-30T04:00:00Z","v":266843,"vw":95.473999},{"c":97.02,"h":97.8832,"l":96.95,"n":1141,"o":97.35,"t":"2025-05-01T04:00:00Z","v":240654,"vw":97.448922},{"c":98.3,"h":98.59,"l":97.61,"n":1366,"o":98.22,"t":"2025-05-02T04:00:00Z","v":145278,"vw":98.243342},{"c":97.64,"h":98.16,"l":97.5904,"n":1597,"o":97.67,"t":"2025-05-05T04:00:00Z","v":245108,"vw":97.850054},{"c":97.06,"h":97.83,"l":96.75,"n":2070,"o":96.75,"t":"2025-05-06T04:00:00Z","v":316396,"vw":97.283412},{"c":97.02,"h":97.4525,"l":96.0775,"n":1370,"o":97,"t":"2025-05-07T04:00:00Z","v":167378,"vw":96.925811},{"c":97.52,"h":98.3641,"l":97,"n":1144,"o":97.81,"t":"2025-05-08T04:00:00Z","v":243939,"vw":97.937015},{"c":97.5,"h":98.07,"l":97.235,"n":948,"o":97.85,"t":"2025-05-09T04:00:00Z","v":92136,"vw":97.518938},{"c":100.74,"h":100.775,"l":99.7166,"n":1743,"o":100.26,"t":"2025-05-12T04:00:00Z","v":143075,"vw":100.325391},{"c":101.7,"h":101.9521,"l":100.8078,"n":1561,"o":100.83,"t":"2025-05-13T04:00:00Z","v":132608,"vw":101.66381},{"c":102.07,"h":102.3125,"l":101.74,"n":1212,"o":101.85,"t":"2025-05-14T04:00:00Z","v":125135,"vw":102.040272},{"c":102.39,"h":102.68,"l":101.59,"n":1104,"o":101.79,"t":"2025-05-15T04:00:00Z","v":151696,"vw":102.29873},{"c":102.8,"h":102.81,"l":102.0814,"n":982,"o":102.66,"t":"2025-05-16T04:00:00Z","v":67164,"vw":102.583294},{"c":103.11,"h":103.13,"l":101.83,"n":1358,"o":101.83,"t":"2025-05-19T04:00:00Z","v":114174,"vw":102.779387},{"c":102.74,"h":102.9,"l":102.22,"n":894,"o":102.74,"t":"2025-05-20T04:00:00Z","v":59928,"vw":102.64603},{"c":101.6,"h":103.285,"l":101.42,"n":1217,"o":102.16,"t":"2025-05-21T04:00:00Z","v":101638,"vw":102.518496},{"c":101.68,"h":102.33,"l":101.51,"n":1247,"o":101.61,"t":"2025-05-22T04:00:00Z","v":107808,"vw":101.927463},{"c":100.9,"h":101.395,"l":100.28,"n":1239,"o":100.28,"t":"2025-05-23T04:00:00Z","v":71480,"vw":100.903039},{"c":102.87,"h":102.935,"l":102.0564,"n":1361,"o":102.12,"t":"2025-05-27T04:00:00Z","v":89120,"vw":102.682564},{"c":102.29,"h":103.072,"l":102.21,"n":1111,"o":102.9,"t":"2025-05-28T04:00:00Z","v":83024,"vw":102.560088},{"c":103,"h":103.65,"l":102.69,"n":1177,"o":103.59,"t":"2025-05-29T04:00:00Z","v":74904,"vw":103.067757},{"c":102.83,"h":103.04,"l":101.725,"n":1301,"o":102.91,"t":"2025-05-30T04:00:00Z","v":241996,"vw":102.58212},{"c":103.42,"h":103.455,"l":102.3773,"n":1265,"o":102.58,"t":"2025-06-02T04:00:00Z","v":73057,"vw":103.055769},{"c":103.94,"h":104.0922,"l":103.31,"n":1107,"o":103.33,"t":"2025-06-03T04:00:00Z","v":172266,"vw":103.89231},{"c":104.29,"h":104.4899,"l":104.11,"n":1229,"o":104.21,"t":"2025-06-04T04:00:00Z","v":81958,"vw":104.327019},{"c":103.97,"h":104.95,"l":103.79,"n":1282,"o":104.65,"t":"2025-06-05T04:00:00Z","v":133992,"vw":104.426221},{"c":104.98,"h":105.2583,"l":104.66,"n":1951,"o":104.71,"t":"2025-06-06T04:00:00Z","v":131759,"vw":104.977788},{"c":105.16,"h":105.42,"l":105.02,"n":1108,"o":105.06,"t":"2025-06-09T04:00:00Z","v":70831,"vw":105.229783},{"c":105.67,"h":105.72,"l":105.1,"n":982,"o":105.1,"t":"2025-06-10T04:00:00Z","v":62251,"vw":105.421554},{"c":105.36,"h":106.0199,"l":105.0546,"n":1065,"o":105.89,"t":"2025-06-11T04:00:00Z","v":77640,"vw":105.468217},{"c":105.86,"h":105.9,"l":105.14,"n":722,"o":105.14,"t":"2025-06-12T04:00:00Z","v":85814,"vw":105.696531},{"c":104.5,"h":105.342,"l":104.33,"n":992,"o":104.8,"t":"2025-06-13T04:00:00Z","v":64769,"vw":104.78989},{"c":104.66,"h":105.085,"l":104.2037,"n":1058,"o":104.24,"t":"2025-06-16T04:00:00Z","v":122031,"vw":104.791185},{"c":103.85,"h":104.5876,"l":103.84,"n":822,"o":104.32,"t":"2025-06-17T04:00:00Z","v":47860,"vw":104.277448},{"c":103.89,"h":104.5836,"l":103.73,"n":924,"o":104.04,"t":"2025-06-18T04:00:00Z","v":93625,"vw":104.171663},{"c":103.17,"h":104.28,"l":103.04,"n":1609,"o":104.25,"t":"2025-06-20T04:00:00Z","v":238596,"vw":103.441829},{"c":104.06,"h":104.06,"l":102.74,"n":1395,"o":103.14,"t":"2025-06-23T04:00:00Z","v":302584,"vw":103.424271},{"c":105.33,"h":105.5,"l":104.78,"n":1053,"o":104.8,"t":"2025-06-24T04:00:00Z","v":100141,"vw":105.256522},{"c":105.81,"h":105.9815,"l":105.48,"n":1195,"o":105.48,"t":"2025-06-25T04:00:00Z","v":114917,"vw":105.743257},{"c":106.69,"h":106.7681,"l":106,"n":946,"o":106.3,"t":"2025-06-26T04:00:00Z","v":70421,"vw":106.450035},{"c":107.54,"h":107.6,"l":106.675,"n":2320,"o":107.15,"t":"2025-06-27T04:00:00Z","v":127087,"vw":107.404971},{"c":107.81,"h":108,"l":107.3,"n":1658,"o":107.72,"t":"2025-06-30T04:00:00Z","v":400960,"vw":107.68727},{"c":107.55,"h":107.92,"l":107.19,"n":1778,"o":107.58,"t":"2025-07-01T04:00:00Z","v":163980,"vw":107.638719},{"c":108.41,"h":108.48,"l":107.38,"n":1157,"o":107.41,"t":"2025-07-02T04:00:00Z","v":109877,"vw":108.178689},{"c":109.3,"h":109.4593,"l":108.72,"n":683,"o":108.72,"t":"2025-07-03T04:00:00Z","v":57191,"vw":109.17206},{"c":108.39,"h":109.0699,"l":108.0106,"n":1167,"o":108.88,"t":"2025-07-07T04:00:00Z","v":84564,"vw":108.43745},{"c":108.39,"h":108.64,"l":108.2343,"n":1082,"o":108.56,"t":"2025-07-08T04:00:00Z","v":77494,"vw":108.436356},{"c":109.4,"h":109.5699,"l":108.87,"n":1176,"o":108.87,"t":"2025-07-09T04:00:00Z","v":120647,"vw":109.273752},{"c":109.69,"h":109.775,"l":109.0533,"n":1087,"o":109.5,"t":"2025-07-10T04:00:00Z","v":71351,"vw":109.505123},{"c":109.51,"h":109.72,"l":109.1,"n":1253,"o":109.14,"t":"2025-07-11T04:00:00Z","v":134883,"vw":109.546036},{"c":109.42,"h":109.596,"l":108.8627,"n":1118,"o":109.34,"t":"2025-07-14T04:00:00Z","v":78297,"vw":109.427992},{"c":109.77,"h":110.3446,"l":109.69,"n":1064,"o":110.22,"t":"2025-07-15T04:00:00Z","v":74109,"vw":110.019577},{"c":110.03,"h":110.07,"l":109.33,"n":906,"o":109.88,"t":"2025-07-16T04:00:00Z","v":90587,"vw":109.751654},{"c":110.58,"h":110.6345,"l":109.92,"n":1056,"o":110.04,"t":"2025-07-17T04:00:00Z","v":95039,"vw":110.446535},{"c":110.38,"h":110.98,"l":110.31,"n":730,"o":110.98,"t":"2025-07-18T04:00:00Z","v":53610,"vw":110.478543},{"c":110.83,"h":111.26,"l":110.52,"n":1161,"o":110.56,"t":"2025-07-21T04:00:00Z","v":58560,"vw":111.080916},{"c":110.63,"h":110.94,"l":110.1024,"n":1164,"o":110.94,"t":"2025-07-22T04:00:00Z","v":113104,"vw":110.621699},{"c":111.87,"h":111.96,"l":110.75,"n":1183,"o":111.38,"t":"2025-07-23T04:00:00Z","v":131868,"vw":111.573576},{"c":112.34,"h":112.55,"l":112.05,"n":1281,"o":112.2,"t":"2025-07-24T04:00:00Z","v":82729,"vw":112.310749},{"c":112.4,"h":112.5499,"l":111.992,"n":857,"o":112.22,"t":"2025-07-25T04:00:00Z","v":84665,"vw":112.347105},{"c":112.38,"h":112.575,"l":112.1005,"n":1174,"o":112.44,"t":"2025-07-28T04:00:00Z","v":106996,"vw":112.346608},{"c":112.17,"h":112.82,"l":112.095,"n":1084,"o":112.75,"t":"2025-07-29T04:00:00Z","v":127785,"vw":112.384192},{"c":112.23,"h":112.67,"l":111.683,"n":1015,"o":112.44,"t":"2025-07-30T04:00:00Z","v":149915,"vw":112.353707},{"c":111.63,"h":113.28,"l":111.44,"n":2272,"o":113.28,"t":"2025-07-31T04:00:00Z","v":308909,"vw":112.469908},{"c":109.64,"h":110.44,"l":109.2108,"n":2393,"o":110.4,"t":"2025-08-01T04:00:00Z","v":280334,"vw":109.905775},{"c":111.33,"h":111.37,"l":110.5,"n":1138,"o":110.5,"t":"2025-08-04T04:00:00Z","v":106003,"vw":111.084496},{"c":110.93,"h":111.75,"l":110.85,"n":2052,"o":111.51,"t":"2025-08-05T04:00:00Z","v":185774,"vw":111.122866},{"c":112.13,"h":112.2784,"l":111.16,"n":2403,"o":111.16,"t":"2025-08-06T04:00:00Z","v":285755,"vw":111.880144},{"c":112.42,"h":113.2011,"l":111.86,"n":1670,"o":112.91,"t":"2025-08-07T04:00:00Z","v":163903,"vw":112.3405},{"c":113.58,"h":113.72,"l":112.67,"n":1240,"o":112.74,"t":"2025-08-08T04:00:00Z","v":122467,"vw":113.458007},{"c":113.18,"h":113.77,"l":112.98,"n":1849,"o":113.43,"t":"2025-08-11T04:00:00Z","v":212998,"vw":113.3683},{"c":114.26,"h":114.31,"l":113.27,"n":1784,"o":113.62,"t":"2025-08-12T04:00:00Z","v":180199,"vw":114.124056},{"c":114.55,"h":114.95,"l":114.2465,"n":1841,"o":114.8,"t":"2025-08-13T04:00:00Z","v":148799,"vw":114.482602},{"c":114.94,"h":115,"l":114.31,"n":1627,"o":114.31,"t":"2025-08-14T04:00:00Z","v":180233,"vw":114.697774},{"c":114.89,"h":115.35,"l":114.5607,"n":1203,"o":115.35,"t":"2025-08-15T04:00:00Z","v":74399,"vw":114.850007},{"c":114.73,"h":114.8242,"l":114.43,"n":1169,"o":114.62,"t":"2025-08-18T04:00:00Z","v":70791,"vw":114.620726},{"c":113.9,"h":114.8027,"l":113.67,"n":913,"o":114.78,"t":"2025-08-19T04:00:00Z","v":81475,"vw":114.034639},{"c":113.5,"h":113.94,"l":112.61,"n":1624,"o":113.94,"t":"2025-08-20T04:00:00Z","v":233748,"vw":113.231251},{"c":113.16,"h":113.4799,"l":112.86,"n":1123,"o":113.12,"t":"2025-08-21T04:00:00Z","v":107995,"vw":113.169249},{"c":114.77,"h":115.0269,"l":113.4108,"n":870,"o":113.51,"t":"2025-08-22T04:00:00Z","v":52330,"vw":114.529248},{"c":114.4,"h":115.0086,"l":114.355,"n":1143,"o":114.67,"t":"2025-08-25T04:00:00Z","v":75768,"vw":114.749191},{"c":114.79,"h":114.816,"l":114,"n":1212,"o":114.33,"t":"2025-08-26T04:00:00Z","v":158225,"vw":114.459075},{"c":115,"h":115.11,"l":114.3701,"n":1466,"o":114.54,"t":"2025-08-27T04:00:00Z","v":193861,"vw":114.872346},{"c":115.62,"h":115.79,"l":114.77,"n":1303,"o":115.1,"t":"2025-08-28T04:00:00Z","v":130024,"vw":115.456319},{"c":114.75,"h":115.19,"l":114.39,"n":1389,"o":115.19,"t":"2025-08-29T04:00:00Z","v":143458,"vw":114.61268},{"c":113.89,"h":113.89,"l":112.68,"n":2572,"o":113.06,"t":"2025-09-02T04:00:00Z","v":220328,"vw":113.231098},{"c":114.96,"h":115.0593,"l":114.38,"n":1574,"o":114.76,"t":"2025-09-03T04:00:00Z","v":127663,"vw":114.706989},{"c":116.02,"h":116.06,"l":114.9676,"n":1289,"o":115.21,"t":"2025-09-04T04:00:00Z","v":109097,"vw":115.525158},{"c":115.43,"h":116.54,"l":115,"n":1304,"o":116.54,"t":"2025-09-05T04:00:00Z","v":71573,"vw":115.496658},{"c":116.05,"h":116.3887,"l":115.8512,"n":1038,"o":115.96,"t":"2025-09-08T04:00:00Z","v":47668,"vw":116.087252},{"c":116.38,"h":116.41,"l":115.85,"n":827,"o":116.15,"t":"2025-09-09T04:00:00Z","v":76907,"vw":116.224875},{"c":116.7,"h":117.095,"l":116.41,"n":1250,"o":117.01,"t":"2025-09-10T04:00:00Z","v":91430,"vw":116.834177},{"c":117.41,"h":117.47,"l":116.85,"n":930,"o":117.13,"t":"2025-09-11T04:00:00Z","v":97998,"vw":117.30291},{"c":117.48,"h":117.7611,"l":117.18,"n":991,"o":117.45,"t":"2025-09-12T04:00:00Z","v":56519,"vw":117.543529},{"c":118.55,"h":118.55,"l":117.8201,"n":1823,"o":117.85,"t":"2025-09-15T04:00:00Z","v":96137,"vw":118.18265},{"c":118.26,"h":118.62,"l":118.17,"n":1656,"o":118.62,"t":"2025-09-16T04:00:00Z","v":251408,"vw":118.368425},{"c":117.7,"h":118.23,"l":117.05,"n":1682,"o":118.23,"t":"2025-09-17T04:00:00Z","v":109514,"vw":117.766254},{"c":118.42,"h":118.66,"l":117.95,"n":1239,"o":118.49,"t":"2025-09-18T04:00:00Z","v":136786,"vw":118.431615},{"c":119.07,"h":119.2097,"l":118.53,"n":1753,"o":118.77,"t":"2025-09-19T04:00:00Z","v":270686,"vw":118.881914},{"c":120.01,"h":120.1,"l":118.923,"n":1505,"o":119.05,"t":"2025-09-22T04:00:00Z","v":160628,"vw":119.638757},{"c":119.1,"h":119.93,"l":118.89,"n":3145,"o":119.93,"t":"2025-09-23T04:00:00Z","v":216934,"vw":119.322144},{"c":118.59,"h":119.36,"l":118.29,"n":1622,"o":119.36,"t":"2025-09-24T04:00:00Z","v":209053,"vw":118.593151},{"c":118.32,"h":118.57,"l":117.62,"n":1471,"o":117.95,"t":"2025-09-25T04:00:00Z","v":198185,"vw":117.93511},{"c":118.94,"h":119.01,"l":118.2796,"n":1266,"o":118.61,"t":"2025-09-26T04:00:00Z","v":127472,"vw":118.801103},{"c":119.16,"h":119.68,"l":118.9588,"n":1204,"o":119.31,"t":"2025-09-29T04:00:00Z","v":56745,"vw":119.2962},{"c":120.01,"h":120.07,"l":118.93,"n":1550,"o":119.17,"t":"2025-09-30T04:00:00Z","v":106991,"vw":119.546518},{"c":120.99,"h":121.145,"l":119.7201,"n":2700,"o":119.73,"t":"2025-10-01T04:00:00Z","v":298975,"vw":120.900448},{"c":121.21,"h":121.5,"l":120.8075,"n":3010,"o":121.43,"t":"2025-10-02T04:00:00Z","v":342590,"vw":121.104807},{"c":121.46,"h":121.96,"l":121.1866,"n":1703,"o":121.4,"t":"2025-10-03T04:00:00Z","v":139767,"vw":121.65503},{"c":121.78,"h":121.94,"l":121.31,"n":1654,"o":121.44,"t":"2025-10-06T04:00:00Z","v":143684,"vw":121.697627},{"c":121.27,"h":121.88,"l":121,"n":1483,"o":121.78,"t":"2025-10-07T04:00:00Z","v":89270,"vw":121.318327},{"c":121.91,"h":121.95,"l":121.49,"n":1525,"o":121.49,"t":"2025-10-08T04:00:00Z","v":99437,"vw":121.8254},{"c":121.55,"h":122.1208,"l":121.1157,"n":1470,"o":122.12,"t":"2025-10-09T04:00:00Z","v":167735,"vw":121.436425},{"c":118.15,"h":121.97,"l":118.08,"n":1686,"o":121.66,"t":"2025-10-10T04:00:00Z","v":110697,"vw":119.952274},{"c":120.14,"h":120.39,"l":119.45,"n":1786,"o":119.76,"t":"2025-10-13T04:00:00Z","v":116402,"vw":119.946387},{"c":119.4,"h":119.97,"l":117.87,"n":1219,"o":118.94,"t":"2025-10-14T04:00:00Z","v":142751,"vw":119.535281},{"c":119.99,"h":120.78,"l":119.02,"n":1477,"o":120.36,"t":"2025-10-15T04:00:00Z","v":116268,"vw":119.91697},{"c":119.9,"h":121,"l":119.26,"n":1439,"o":120.43,"t":"2025-10-16T04:00:00Z","v":106909,"vw":120.053774},{"c":120.44,"h":120.6225,"l":119.2,"n":3221,"o":119.49,"t":"2025-10-17T04:00:00Z","v":185636,"vw":119.991118},{"c":121.61,"h":121.8599,"l":120.81,"n":978,"o":120.87,"t":"2025-10-20T04:00:00Z","v":78499,"vw":121.540938},{"c":121.33,"h":121.63,"l":121.0445,"n":1274,"o":121.55,"t":"2025-10-21T04:00:00Z","v":104521,"vw":121.352201},{"c":120.89,"h":121.55,"l":119.99,"n":1623,"o":121.44,"t":"2025-10-22T04:00:00Z","v":155344,"vw":120.702598},{"c":121.62,"h":121.8165,"l":121.01,"n":1362,"o":121.16,"t":"2025-10-23T04:00:00Z","v":234567,"vw":121.565654},{"c":122.88,"h":123.11,"l":122.235,"n":1185,"o":122.39,"t":"2025-10-24T04:00:00Z","v":92814,"vw":122.77854},{"c":124.78,"h":124.84,"l":123.95,"n":1680,"o":124.09,"t":"2025-10-27T04:00:00Z","v":240230,"vw":124.532005},{"c":125.84,"h":126.13,"l":124.93,"n":1924,"o":125.24,"t":"2025-10-28T04:00:00Z","v":387027,"vw":125.48075},{"c":126.64,"h":126.9,"l":125.745,"n":3480,"o":126.5,"t":"2025-10-29T04:00:00Z","v":427367,"vw":126.443734},{"c":125.79,"h":126.5,"l":125.66,"n":1767,"o":126.46,"t":"2025-10-30T04:00:00Z","v":121019,"vw":126.114963},{"c":126.06,"h":127.15,"l":125.6884,"n":1293,"o":127.15,"t":"2025-10-31T04:00:00Z","v":204516,"vw":126.26244},{"c":126.48,"h":127.0137,"l":126.275,"n":1856,"o":126.93,"t":"2025-11-03T05:00:00Z","v":179469,"vw":126.651604},{"c":124.91,"h":125.825,"l":124.66,"n":2393,"o":125.14,"t":"2025-11-04T05:00:00Z","v":156897,"vw":125.116302},{"c":125.16,"h":125.925,"l":124.58,"n":1344,"o":124.86,"t":"2025-11-05T05:00:00Z","v":218597,"vw":125.686048},{"c":123.9,"h":125.22,"l":123.66,"n":1770,"o":125.05,"t":"2025-11-06T05:00:00Z","v":147523,"vw":124.210185},{"c":123.75,"h":123.75,"l":121.9401,"n":1531,"o":123.44,"t":"2025-11-07T05:00:00Z","v":131695,"vw":123.008295},{"c":126.28,"h":126.41,"l":124.94,"n":1731,"o":125.17,"t":"2025-11-10T05:00:00Z","v":139501,"vw":125.960524},{"c":126.74,"h":126.93,"l":125.94,"n":1294,"o":126.12,"t":"2025-11-11T05:00:00Z","v":123443,"vw":126.495498},{"c":126.87,"h":127.24,"l":126.3477,"n":1612,"o":127.24,"t":"2025-11-12T05:00:00Z","v":166391,"vw":126.692292},{"c":124.89,"h":126.42,"l":124.53,"n":1724,"o":126.42,"t":"2025-11-13T05:00:00Z","v":155080,"vw":125.238919},{"c":124.91,"h":125.4627,"l":123.0313,"n":2069,"o":123.32,"t":"2025-11-14T05:00:00Z","v":157604,"vw":124.793966},{"c":123.82,"h":125.2155,"l":123.1756,"n":2163,"o":124.28,"t":"2025-11-17T05:00:00Z","v":210265,"vw":124.093157},{"c":122.48,"h":123.33,"l":121.6095,"n":2180,"o":123.11,"t":"2025-11-18T05:00:00Z","v":188925,"vw":122.600602},{"c":123.34,"h":124.19,"l":122.53,"n":1632,"o":122.53,"t":"2025-11-19T05:00:00Z","v":146049,"vw":123.271396},{"c":121.44,"h":125.9861,"l":121.34,"n":2938,"o":125.44,"t":"2025-11-20T05:00:00Z","v":271207,"vw":122.911195},{"c":122.5,"h":123.62,"l":121,"n":1896,"o":122.07,"t":"2025-11-21T05:00:00Z","v":129673,"vw":122.343701},{"c":124.74,"h":124.9,"l":123.17,"n":2713,"o":123.22,"t":"2025-11-24T05:00:00Z","v":204631,"vw":124.283521},{"c":125.55,"h":125.77,"l":123.76,"n":12405,"o":124.74,"t":"2025-11-25T05:00:00Z","v":1456678,"vw":124.904073},{"c":126.46,"h":126.87,"l":125.925,"n":1660,"o":126.2,"t":"2025-11-26T05:00:00Z","v":118550,"vw":126.54044},{"c":126.86,"h":126.96,"l":126.41,"n":1510,"o":126.54,"t":"2025-11-28T05:00:00Z","v":97133,"vw":126.632854},{"c":126.54,"h":126.91,"l":126.19,"n":3295,"o":126.3,"t":"2025-12-01T05:00:00Z","v":216954,"vw":126.540057},{"c":126.97,"h":127.525,"l":126.65,"n":1723,"o":126.93,"t":"2025-12-02T05:00:00Z","v":178402,"vw":127.038637},{"c":126.93,"h":127.17,"l":126.12,"n":1551,"o":126.62,"t":"2025-12-03T05:00:00Z","v":146735,"vw":126.869241},{"c":126.6,"h":127.25,"l":126.12,"n":8774,"o":127.25,"t":"2025-12-04T05:00:00Z","v":1067098,"vw":126.550857},{"c":126.73,"h":127.365,"l":126.48,"n":4148,"o":127.07,"t":"2025-12-05T05:00:00Z","v":503940,"vw":126.843318},{"c":126.82,"h":127.24,"l":126.42,"n":2173,"o":126.99,"t":"2025-12-08T05:00:00Z","v":196158,"vw":126.699117},{"c":126.83,"h":127.16,"l":126.69,"n":2045,"o":126.84,"t":"2025-12-09T05:00:00Z","v":147041,"vw":126.905962},{"c":127.47,"h":127.7086,"l":126.45,"n":1621,"o":126.77,"t":"2025-12-10T05:00:00Z","v":137786,"vw":127.022307},{"c":127.47,"h":127.51,"l":126.17,"n":1926,"o":127.28,"t":"2025-12-11T05:00:00Z","v":264477,"vw":126.98604},{"c":125.74,"h":127.19,"l":125.41,"n":2501,"o":127.19,"t":"2025-12-12T05:00:00Z","v":197651,"vw":126.043734},{"c":125.42,"h":126.63,"l":125.16,"n":1890,"o":126.63,"t":"2025-12-15T05:00:00Z","v":126886,"vw":125.56809},{"c":124.66,"h":124.99,"l":123.9,"n":1680,"o":124.61,"t":"2025-12-16T05:00:00Z","v":196326,"vw":124.429954},{"c":123.02,"h":124.87,"l":123,"n":1603,"o":124.87,"t":"2025-12-17T05:00:00Z","v":155644,"vw":123.494395},{"c":124.11,"h":124.78,"l":123.705,"n":2348,"o":124.31,"t":"2025-12-18T05:00:00Z","v":343105,"vw":124.224219},{"c":125.57,"h":125.57,"l":124.61,"n":2197,"o":124.61,"t":"2025-12-19T05:00:00Z","v":249012,"vw":125.245042},{"c":126.05,"h":126.19,"l":125.7,"n":1918,"o":126.19,"t":"2025-12-22T05:00:00Z","v":142349,"vw":126.01153},{"c":127.22,"h":127.23,"l":126,"n":1572,"o":126,"t":"2025-12-23T05:00:00Z","v":139207,"vw":126.999998},{"c":127.51,"h":127.5869,"l":127.1301,"n":773,"o":127.16,"t":"2025-12-24T05:00:00Z","v":63819,"vw":127.372417},{"c":127.8,"h":127.973,"l":127.595,"n":1197,"o":127.74,"t":"2025-12-26T05:00:00Z","v":76628,"vw":127.770758},{"c":127.34,"h":127.44,"l":127,"n":1586,"o":127.23,"t":"2025-12-29T05:00:00Z","v":116601,"vw":127.210607},{"c":127.37,"h":127.62,"l":127.2,"n":1713,"o":127.36,"t":"2025-12-30T05:00:00Z","v":122433,"vw":127.395492},{"c":126.67,"h":127.53,"l":126.59,"n":1458,"o":127.53,"t":"2025-12-31T05:00:00Z","v":112540,"vw":126.994316},{"c":127.15,"h":128.446,"l":126.57,"n":2663,"o":127.57,"t":"2026-01-02T05:00:00Z","v":258402,"vw":127.139397},{"c":127.65,"h":128.02,"l":127.395,"n":3560,"o":127.82,"t":"2026-01-05T05:00:00Z","v":283480,"vw":127.678753},{"c":127.93,"h":128.23,"l":127.61,"n":3050,"o":127.82,"t":"2026-01-06T05:00:00Z","v":355363,"vw":127.963799},{"c":128,"h":128.7,"l":127.88,"n":2015,"o":127.92,"t":"2026-01-07T05:00:00Z","v":308047,"vw":128.412491},{"c":127.62,"h":127.8,"l":127.2,"n":1856,"o":127.8,"t":"2026-01-08T05:00:00Z","v":148536,"vw":127.494286},{"c":128.46,"h":128.72,"l":127.61,"n":1732,"o":127.71,"t":"2026-01-09T05:00:00Z","v":134815,"vw":128.405936},{"c":128.95,"h":129.18,"l":127.94,"n":1801,"o":127.94,"t":"2026-01-12T05:00:00Z","v":178126,"vw":128.825171},{"c":128.73,"h":129.23,"l":128.3,"n":1627,"o":128.91,"t":"2026-01-13T05:00:00Z","v":116669,"vw":128.715005},{"c":128.22,"h":128.48,"l":127.44,"n":1624,"o":128.35,"t":"2026-01-14T05:00:00Z","v":142703,"vw":127.799767},{"c":128.27,"h":129.15,"l":128.08,"n":1877,"o":129.15,"t":"2026-01-15T05:00:00Z","v":165901,"vw":128.506144},{"c":128.3,"h":128.75,"l":127.935,"n":2354,"o":128.58,"t":"2026-01-16T05:00:00Z","v":163892,"vw":128.353842},{"c":125.13,"h":126.45,"l":124.93,"n":3481,"o":126.1,"t":"2026-01-20T05:00:00Z","v":274788,"vw":125.715551},{"c":126.35,"h":127.06,"l":125.0889,"n":2186,"o":125.61,"t":"2026-01-21T05:00:00Z","v":184965,"vw":126.066129},{"c":126.9,"h":127.29,"l":126.64,"n":2080,"o":127.15,"t":"2026-01-22T05:00:00Z","v":238876,"vw":126.996706},{"c":127.32,"h":127.49,"l":126.5545,"n":2373,"o":126.83,"t":"2026-01-23T05:00:00Z","v":245996,"vw":127.280671},{"c":128.25,"h":128.5753,"l":127.61,"n":2037,"o":127.61,"t":"2026-01-26T05:00:00Z","v":151211,"vw":128.276176},{"c":129.78,"h":130.06,"l":129.06,"n":2199,"o":129.06,"t":"2026-01-27T05:00:00Z","v":314320,"vw":129.859205},{"c":129.78,"h":130.15,"l":129.145,"n":1496,"o":130.15,"t":"2026-01-28T05:00:00Z","v":91229,"vw":129.553917},{"c":129.09,"h":129.36,"l":126.9601,"n":1836,"o":129.36,"t":"2026-01-29T05:00:00Z","v":206953,"vw":128.393775},{"c":128.84,"h":129.34,"l":128.04,"n":1983,"o":128.67,"t":"2026-01-30T05:00:00Z","v":237228,"vw":128.773876},{"c":129.74,"h":130.08,"l":128.4,"n":2917,"o":128.4,"t":"2026-02-02T05:00:00Z","v":354453,"vw":129.713474},{"c":128.55,"h":129.94,"l":127.57,"n":3086,"o":129.94,"t":"2026-02-03T05:00:00Z","v":298548,"vw":128.435096},{"c":128.33,"h":129.625,"l":127.4277,"n":1935,"o":129.27,"t":"2026-02-04T05:00:00Z","v":200183,"vw":128.545432},{"c":126.36,"h":127.51,"l":125.93,"n":1959,"o":126.87,"t":"2026-02-05T05:00:00Z","v":198485,"vw":126.608034},{"c":128.95,"h":129.17,"l":126.84,"n":1646,"o":126.98,"t":"2026-02-06T05:00:00Z","v":115692,"vw":128.426967},{"c":129.75,"h":129.97,"l":128.57,"n":1468,"o":128.57,"t":"2026-02-09T05:00:00Z","v":95969,"vw":129.586444},{"c":128.92,"h":129.88,"l":128.89,"n":1753,"o":129.88,"t":"2026-02-10T05:00:00Z","v":152992,"vw":129.385854},{"c":128.9,"h":129.88,"l":128.53,"n":1318,"o":129.88,"t":"2026-02-11T05:00:00Z","v":86174,"vw":129.158348},{"c":126.91,"h":129.38,"l":126.63,"n":1732,"o":129.38,"t":"2026-02-12T05:00:00Z","v":111362,"vw":127.717412},{"c":126.16,"h":127.0282,"l":125.87,"n":1486,"o":126.88,"t":"2026-02-13T05:00:00Z","v":137015,"vw":126.711563},{"c":126.82,"h":127.19,"l":125.21,"n":1867,"o":125.8,"t":"2026-02-17T05:00:00Z","v":116677,"vw":126.432328},{"c":127.51,"h":128.17,"l":127.05,"n":1487,"o":127.22,"t":"2026-02-18T05:00:00Z","v":87411,"vw":127.66355},{"c":127.17,"h":127.53,"l":126.65,"n":1286,"o":126.95,"t":"2026-02-19T05:00:00Z","v":114423,"vw":127.171188},{"c":128.45,"h":128.45,"l":126.78,"n":1510,"o":126.78,"t":"2026-02-20T05:00:00Z","v":94582,"vw":127.897716},{"c":127.67,"h":129.02,"l":127.36,"n":1740,"o":128.36,"t":"2026-02-23T05:00:00Z","v":124606,"vw":127.921094},{"c":128.69,"h":128.79,"l":127.4999,"n":1404,"o":127.65,"t":"2026-02-24T05:00:00Z","v":118975,"vw":128.350813},{"c":129.82,"h":130,"l":129.16,"n":1447,"o":129.16,"t":"2026-02-25T05:00:00Z","v":102085,"vw":129.701232},{"c":128.41,"h":130,"l":127.65,"n":1632,"o":130,"t":"2026-02-26T05:00:00Z","v":96786,"vw":128.347396},{"c":127.58,"h":127.99,"l":127.13,"n":1644,"o":127.24,"t":"2026-02-27T05:00:00Z","v":125291,"vw":127.448091},{"c":126.98,"h":127.49,"l":125.74,"n":2636,"o":125.74,"t":"2026-03-02T05:00:00Z","v":280678,"vw":126.880197},{"c":125.19,"h":125.66,"l":123.22,"n":2736,"o":124.065,"t":"2026-03-03T05:00:00Z","v":270148,"vw":124.472069},{"c":126.22,"h":126.6481,"l":125.19,"n":1582,"o":125.49,"t":"2026-03-04T05:00:00Z","v":141115,"vw":126.192992},{"c":125.26,"h":125.765,"l":124.02,"n":1641,"o":125.305,"t":"2026-03-05T05:00:00Z","v":96272,"vw":124.752596},{"c":123.91,"h":124.6405,"l":123.22,"n":1686,"o":123.61,"t":"2026-03-06T05:00:00Z","v":128765,"vw":123.966252},{"c":125.49,"h":125.74,"l":122.21,"n":2312,"o":122.56,"t":"2026-03-09T04:00:00Z","v":197607,"vw":123.408144},{"c":125.58,"h":126.82,"l":125.19,"n":1532,"o":125.58,"t":"2026-03-10T04:00:00Z","v":126703,"vw":126.068666},{"c":125.61,"h":126.16,"l":124.9194,"n":1520,"o":125.52,"t":"2026-03-11T04:00:00Z","v":158455,"vw":125.447175},{"c":123.55,"h":124.39,"l":123.27,"n":1721,"o":124.39,"t":"2026-03-12T04:00:00Z","v":225494,"vw":123.817432},{"c":122.38,"h":124.6385,"l":122.265,"n":1668,"o":124.14,"t":"2026-03-13T04:00:00Z","v":85850,"vw":122.835632},{"c":124,"h":124.46,"l":123.5,"n":1711,"o":123.61,"t":"2026-03-16T04:00:00Z","v":89591,"vw":123.903294},{"c":124.13,"h":124.7298,"l":123.95,"n":1202,"o":124.62,"t":"2026-03-17T04:00:00Z","v":81529,"vw":124.216117},{"c":122.13,"h":123.81,"l":122.085,"n":1465,"o":123.56,"t":"2026-03-18T04:00:00Z","v":92109,"vw":122.883409},{"c":121.76,"h":122.4,"l":120.65,"n":1676,"o":121.03,"t":"2026-03-19T04:00:00Z","v":142879,"vw":121.518693},{"c":119.61,"h":121.54,"l":119.08,"n":1971,"o":121.54,"t":"2026-03-20T04:00:00Z","v":187382,"vw":120.326763},{"c":121.37,"h":122.5794,"l":120.9848,"n":1907,"o":121.62,"t":"2026-03-23T04:00:00Z","v":196016,"vw":121.767842},{"c":120.49,"h":121.29,"l":120.11,"n":1710,"o":120.33,"t":"2026-03-24T04:00:00Z","v":119465,"vw":120.785339},{"c":121.44,"h":122.0399,"l":121.23,"n":1246,"o":121.74,"t":"2026-03-25T04:00:00Z","v":98036,"vw":121.575897},{"c":119.26,"h":121.06,"l":119.15,"n":1642,"o":120.62,"t":"2026-03-26T04:00:00Z","v":107778,"vw":120.105252},{"c":117.26,"h":118.81,"l":117.08,"n":1699,"o":118.8,"t":"2026-03-27T04:00:00Z","v":120328,"vw":117.926654},{"c":116.92,"h":118.3,"l":116.49,"n":2602,"o":118.17,"t":"2026-03-30T04:00:00Z","v":233176,"vw":117.365231},{"c":120.97,"h":120.97,"l":118.5,"n":1659,"o":118.5,"t":"2026-03-31T04:00:00Z","v":113873,"vw":119.646571},{"c":122.06,"h":122.6799,"l":121.6235,"n":2015,"o":121.71,"t":"2026-04-01T04:00:00Z","v":107493,"vw":122.063739},{"c":121.98,"h":121.98,"l":119.905,"n":1404,"o":120.2,"t":"2026-04-02T04:00:00Z","v":100058,"vw":121.410451},{"c":122.62,"h":122.77,"l":121.92,"n":1687,"o":121.92,"t":"2026-04-06T04:00:00Z","v":68980,"vw":122.379244},{"c":122.67,"h":122.715,"l":120.83,"n":1755,"o":122.17,"t":"2026-04-07T04:00:00Z","v":259670,"vw":122.256917},{"c":126.31,"h":126.903,"l":125.345,"n":2236,"o":126.61,"t":"2026-04-08T04:00:00Z","v":206367,"vw":126.012643},{"c":127.08,"h":127.2,"l":125.59,"n":1829,"o":125.9,"t":"2026-04-09T04:00:00Z","v":246297,"vw":126.692894},{"c":127.5,"h":128,"l":127.17,"n":1292,"o":127.36,"t":"2026-04-10T04:00:00Z","v":84114,"vw":127.517979},{"c":128.44,"h":128.5,"l":126.6524,"n":1586,"o":126.89,"t":"2026-04-13T04:00:00Z","v":156893,"vw":127.81983},{"c":130.2,"h":130.23,"l":128.82,"n":1838,"o":128.82,"t":"2026-04-14T04:00:00Z","v":154199,"vw":129.881038},{"c":131.43,"h":131.47,"l":130.26,"n":2348,"o":130.41,"t":"2026-04-15T04:00:00Z","v":166048,"vw":130.946859},{"c":131.39,"h":131.69,"l":130.96,"n":2259,"o":131.47,"t":"2026-04-16T04:00:00Z","v":203517,"vw":131.380799},{"c":133.34,"h":133.645,"l":132.48,"n":1350,"o":132.64,"t":"2026-04-17T04:00:00Z","v":101299,"vw":133.270949},{"c":132.91,"h":133.06,"l":132.23,"n":1826,"o":132.98,"t":"2026-04-20T04:00:00Z","v":91409,"vw":132.73157},{"c":131.36,"h":132.9599,"l":131.19,"n":1717,"o":132.85,"t":"2026-04-21T04:00:00Z","v":204078,"vw":131.709147},{"c":133.2,"h":133.25,"l":132.12,"n":1578,"o":132.49,"t":"2026-04-22T04:00:00Z","v":95339,"vw":132.926218},{"c":132.45,"h":133.4211,"l":131.34,"n":1746,"o":132.96,"t":"2026-04-23T04:00:00Z","v":270159,"vw":132.798442},{"c":133.97,"h":134.005,"l":132.51,"n":1519,"o":132.97,"t":"2026-04-24T04:00:00Z","v":259413,"vw":133.046902},{"c":134.31,"h":134.445,"l":133.545,"n":2285,"o":133.7,"t":"2026-04-27T04:00:00Z","v":199110,"vw":134.082945},{"c":133.89,"h":134.065,"l":133.175,"n":2200,"o":133.68,"t":"2026-04-28T04:00:00Z","v":203340,"vw":133.644268},{"c":133.49,"h":133.9,"l":132.9491,"n":1722,"o":133.39,"t":"2026-04-29T04:00:00Z","v":123886,"vw":133.411654},{"c":135.24,"h":135.485,"l":133.5,"n":1877,"o":134.99,"t":"2026-04-30T04:00:00Z","v":254862,"vw":134.90447},{"c":135.92,"h":136.9099,"l":135.74,"n":1781,"o":135.74,"t":"2026-05-01T04:00:00Z","v":165344,"vw":136.145861},{"c":134.95,"h":135.69,"l":134.1804,"n":1638,"o":135.46,"t":"2026-05-04T04:00:00Z","v":115960,"vw":134.934122},{"c":136.53,"h":136.67,"l":135.84,"n":1394,"o":135.86,"t":"2026-05-05T04:00:00Z","v":100577,"vw":136.31939},{"c":139.28,"h":139.39,"l":137.695,"n":2106,"o":137.82,"t":"2026-05-06T04:00:00Z","v":372548,"vw":138.711086},{"c":138.6,"h":139.71,"l":138.42,"n":1328,"o":139.42,"t":"2026-05-07T04:00:00Z","v":114593,"vw":139.002631},{"c":140.08,"h":140.13,"l":139.29,"n":1338,"o":139.29,"t":"2026-05-08T04:00:00Z","v":71876,"vw":139.87735},{"c":140.07,"h":140.6087,"l":139.55,"n":2108,"o":139.55,"t":"2026-05-11T04:00:00Z","v":154020,"vw":140.183704},{"c":139.53,"h":139.73,"l":138.33,"n":2015,"o":139.44,"t":"2026-05-12T04:00:00Z","v":219786,"vw":138.904061},{"c":141.22,"h":141.47,"l":139.4101,"n":1689,"o":139.62,"t":"2026-05-13T04:00:00Z","v":606576,"vw":140.985027},{"c":142.46,"h":142.68,"l":141.3401,"n":2667,"o":141.58,"t":"2026-05-14T04:00:00Z","v":247108,"vw":142.333454},{"c":140.74,"h":141.57,"l":140.23,"n":1473,"o":140.99,"t":"2026-05-15T04:00:00Z","v":144995,"vw":140.943332},{"c":140.91,"h":141.72,"l":139.8201,"n":2346,"o":141.25,"t":"2026-05-18T04:00:00Z","v":177665,"vw":140.573118},{"c":139.94,"h":140.79,"l":139.495,"n":1832,"o":140.25,"t":"2026-05-19T04:00:00Z","v":183643,"vw":140.092567},{"c":141.53,"h":141.74,"l":140.1,"n":2075,"o":140.3,"t":"2026-05-20T04:00:00Z","v":372163,"vw":141.139412},{"c":141.73,"h":142.18,"l":140.55,"n":1654,"o":140.99,"t":"2026-05-21T04:00:00Z","v":150370,"vw":141.384443},{"c":141.57,"h":142.4,"l":141.43,"n":1483,"o":142,"t":"2026-05-22T04:00:00Z","v":174137,"vw":141.828814},{"c":142.17,"h":142.72,"l":141.635,"n":1965,"o":142.35,"t":"2026-05-26T04:00:00Z","v":190111,"vw":142.192595},{"c":142.02,"h":142.17,"l":141.55,"n":1420,"o":141.96,"t":"2026-05-27T04:00:00Z","v":117849,"vw":141.937048},{"c":142.85,"h":142.95,"l":141.58,"n":1629,"o":141.66,"t":"2026-05-28T04:00:00Z","v":158398,"vw":142.448556},{"c":143.05,"h":143.72,"l":142.8301,"n":1808,"o":142.98,"t":"2026-05-29T04:00:00Z","v":241072,"vw":143.179991},{"c":144.06,"h":144.35,"l":143.1,"n":2328,"o":143.28,"t":"2026-06-01T04:00:00Z","v":188177,"vw":143.78472},{"c":144.11,"h":144.78,"l":143.73,"n":1506,"o":144.02,"t":"2026-06-02T04:00:00Z","v":1144620,"vw":144.222585},{"c":142.2,"h":143.86,"l":142.1138,"n":1951,"o":143.71,"t":"2026-06-03T04:00:00Z","v":147402,"vw":142.560583},{"c":142.84,"h":143.0082,"l":141.35,"n":1546,"o":141.51,"t":"2026-06-04T04:00:00Z","v":121188,"vw":142.395834},{"c":138.58,"h":141.84,"l":138.32,"n":2936,"o":141.84,"t":"2026-06-05T04:00:00Z","v":211334,"vw":139.75068},{"c":138.96,"h":140.25,"l":138.73,"n":2014,"o":139.94,"t":"2026-06-08T04:00:00Z","v":121298,"vw":139.466511},{"c":138.01,"h":139.93,"l":135.3,"n":2485,"o":139.76,"t":"2026-06-09T04:00:00Z","v":773986,"vw":136.61817},{"c":135.78,"h":137.834,"l":135.57,"n":2437,"o":137.13,"t":"2026-06-10T04:00:00Z","v":205968,"vw":136.670388},{"c":138.12,"h":138.499,"l":135.425,"n":1708,"o":136.57,"t":"2026-06-11T04:00:00Z","v":130390,"vw":136.782265},{"c":138.27,"h":138.84,"l":137.165,"n":1611,"o":138.53,"t":"2026-06-12T04:00:00Z","v":101887,"vw":138.072225},{"c":139.67,"h":140.085,"l":139.23,"n":1768,"o":139.4,"t":"2026-06-15T04:00:00Z","v":185467,"vw":139.72278},{"c":139.05,"h":139.6377,"l":138.84,"n":1567,"o":139.54,"t":"2026-06-16T04:00:00Z","v":160989,"vw":139.289044},{"c":137.46,"h":139.35,"l":137.03,"n":1973,"o":139.28,"t":"2026-06-17T04:00:00Z","v":300935,"vw":138.519201},{"c":139.13,"h":139.23,"l":138.09,"n":2160,"o":139.01,"t":"2026-06-18T04:00:00Z","v":421021,"vw":138.665955},{"c":137.23,"h":138.86,"l":137.03,"n":2509,"o":138.52,"t":"2026-06-22T04:00:00Z","v":276084,"vw":137.363574},{"c":135.31,"h":136.43,"l":135,"n":1762,"o":135.16,"t":"2026-06-23T04:00:00Z","v":288635,"vw":135.617404},{"c":135.03,"h":136.6,"l":134.75,"n":1813,"o":135.68,"t":"2026-06-24T04:00:00Z","v":118837,"vw":135.804419},{"c":133.91,"h":135.66,"l":133.44,"n":1771,"o":135.53,"t":"2026-06-25T04:00:00Z","v":169381,"vw":134.068835},{"c":133.77,"h":134.79,"l":132.8901,"n":1320,"o":133.23,"t":"2026-06-26T04:00:00Z","v":140860,"vw":133.940306},{"c":135.4,"h":135.48,"l":134.01,"n":3133,"o":134.64,"t":"2026-06-29T04:00:00Z","v":929289,"vw":135.106602},{"c":136.6,"h":136.81,"l":135.57,"n":2215,"o":135.57,"t":"2026-06-30T04:00:00Z","v":545516,"vw":136.502765},{"c":136.2,"h":136.63,"l":135.34,"n":1918,"o":136.02,"t":"2026-07-01T04:00:00Z","v":166045,"vw":136.169448},{"c":137.21,"h":138.0948,"l":136.38,"n":1505,"o":136.59,"t":"2026-07-02T04:00:00Z","v":162703,"vw":137.264077},{"c":138.72,"h":138.99,"l":137.79,"n":1981,"o":137.94,"t":"2026-07-06T04:00:00Z","v":171877,"vw":138.313741},{"c":138.46,"h":138.87,"l":138.045,"n":1200,"o":138.71,"t":"2026-07-07T04:00:00Z","v":101996,"vw":138.478226},{"c":138.48,"h":138.59,"l":137.04,"n":1184,"o":137.57,"t":"2026-07-08T04:00:00Z","v":65915,"vw":137.982546},{"c":138.93,"h":139.0199,"l":137.45,"n":1076,"o":138.11,"t":"2026-07-09T04:00:00Z","v":65576,"vw":138.473565},{"c":139.42,"h":139.49,"l":138.16,"n":1388,"o":138.7,"t":"2026-07-10T04:00:00Z","v":111264,"vw":139.116341},{"c":138.15,"h":139.42,"l":137.9737,"n":1431,"o":138.94,"t":"2026-07-13T04:00:00Z","v":99407,"vw":138.624814},{"c":138.95,"h":139.13,"l":138.075,"n":2026,"o":138.49,"t":"2026-07-14T04:00:00Z","v":190780,"vw":138.697231},{"c":140.7,"h":140.7,"l":139.3954,"n":1691,"o":139.41,"t":"2026-07-15T04:00:00Z","v":139429,"vw":140.111662},{"c":139.45,"h":140.39,"l":138.83,"n":2852,"o":140.28,"t":"2026-07-16T04:00:00Z","v":429597,"vw":139.947203},{"c":138.14,"h":138.75,"l":137.2,"n":1645,"o":137.52,"t":"2026-07-17T04:00:00Z","v":126895,"vw":138.112769},{"c":138.08,"h":139.25,"l":137.98,"n":3945,"o":138.72,"t":"2026-07-20T04:00:00Z","v":505717,"vw":138.574598},{"c":139.1,"h":139.27,"l":138.33,"n":3712,"o":138.8,"t":"2026-07-21T04:00:00Z","v":452748,"vw":139.067056},{"c":139.24,"h":139.68,"l":138.81,"n":1477,"o":139.16,"t":"2026-07-22T04:00:00Z","v":232442,"vw":139.406302},{"c":137.12,"h":137.69,"l":136.55,"n":1800,"o":137.25,"t":"2026-07-23T04:00:00Z","v":98997,"vw":137.042857},{"c":137.44,"h":138.355,"l":137.0099,"n":1407,"o":137.23,"t":"2026-07-24T04:00:00Z","v":172103,"vw":137.670823},{"c":137.47,"h":138.75,"l":137.0501,"n":1624,"o":138.66,"t":"2026-07-27T04:00:00Z","v":94531,"vw":137.585955},{"c":138.16,"h":138.505,"l":137,"n":1504,"o":137.45,"t":"2026-07-28T04:00:00Z","v":135940,"vw":138.021244},{"c":136.44,"h":138.96,"l":136.27,"n":1429,"o":137.82,"t":"2026-07-29T04:00:00Z","v":89464,"vw":137.586313},{"c":139.75,"h":140.03,"l":138.25,"n":3234,"o":138.32,"t":"2026-07-30T04:00:00Z","v":367376,"vw":139.374068},{"c":141.36,"h":141.62,"l":139.04,"n":4695,"o":140.01,"t":"2026-07-31T04:00:00Z","v":704261,"vw":140.523517},{"c":143.1,"h":143.48,"l":141.72,"n":6376,"o":141.725,"t":"2026-08-03T04:00:00Z","v":645898,"vw":142.891123},{"c":145.35,"h":145.79,"l":143.3504,"n":5132,"o":143.37,"t":"2026-08-04T04:00:00Z","v":812408,"vw":145.08885},{"c":145.19,"h":146.68,"l":145.07,"n":3123,"o":146.52,"t":"2026-08-05T04:00:00Z","v":1049241,"vw":145.642412},{"c":145.24,"h":146.0525,"l":144.85,"n":1636,"o":145.71,"t":"2026-08-06T04:00:00Z","v":157608,"vw":145.369504},{"c":146.19,"h":146.37,"l":145.58,"n":1577,"o":145.81,"t":"2026-08-07T04:00:00Z","v":229535,"vw":146.040075},{"c":145.84,"h":146.25,"l":145.4877,"n":2000,"o":145.69,"t":"2026-08-10T04:00:00Z","v":248525,"vw":145.818185},{"c":144.88,"h":146.44,"l":144.72,"n":1256,"o":146.44,"t":"2026-08-11T04:00:00Z","v":113818,"vw":145.448512},{"c":145.23,"h":145.59,"l":145.06,"n":1043,"o":145.59,"t":"2026-08-12T04:00:00Z","v":72998,"vw":145.235901},{"c":145.72,"h":146.185,"l":145.265,"n":1390,"o":145.54,"t":"2026-08-13T04:00:00Z","v":113779,"vw":145.653386},{"c":145.1,"h":145.8,"l":145,"n":1335,"o":145.8,"t":"2026-08-14T04:00:00Z","v":72002,"vw":145.257278},{"c":144.73,"h":145.5099,"l":144.6001,"n":1447,"o":145.27,"t":"2026-08-17T04:00:00Z","v":129017,"vw":144.858458},{"c":143.82,"h":144.095,"l":143.52,"n":5608,"o":144.02,"t":"2026-08-18T04:00:00Z","v":848458,"vw":143.751969},{"c":144.35,"h":144.87,"l":143.9,"n":6883,"o":144.39,"t":"2026-08-19T04:00:00Z","v":1004944,"vw":144.413883},{"c":143.26,"h":144.49,"l":143.13,"n":1721,"o":144.17,"t":"2026-08-20T04:00:00Z","v":141522,"vw":143.772786},{"c":143.8,"h":144.35,"l":143.5,"n":1965,"o":143.91,"t":"2026-08-21T04:00:00Z","v":221150,"vw":143.961512},{"c":143.15,"h":143.67,"l":143.09,"n":1713,"o":143.47,"t":"2026-08-24T04:00:00Z","v":183440,"vw":143.380098},{"c":143.76,"h":143.8599,"l":143.08,"n":1737,"o":143.58,"t":"2026-08-25T04:00:00Z","v":200366,"vw":143.593191},{"c":143.19,"h":143.615,"l":142.86,"n":1491,"o":143.53,"t":"2026-08-26T04:00:00Z","v":205697,"vw":143.173023},{"c":144.81,"h":145.12,"l":143.63,"n":1590,"o":143.82,"t":"2026-08-27T04:00:00Z","v":189249,"vw":144.278973},{"c":144.85,"h":146.025,"l":144.55,"n":1358,"o":145.1,"t":"2026-08-28T04:00:00Z","v":71668,"vw":145.109013},{"c":144.15,"h":144.7,"l":143.6681,"n":2008,"o":144.65,"t":"2026-08-31T04:00:00Z","v":120260,"vw":144.05333},{"c":143.43,"h":143.995,"l":143,"n":2191,"o":143.28,"t":"2026-09-01T04:00:00Z","v":210541,"vw":143.551189},{"c":144.24,"h":144.64,"l":143.6,"n":3381,"o":143.61,"t":"2026-09-02T04:00:00Z","v":424193,"vw":144.227217},{"c":145.66,"h":145.88,"l":144.64,"n":4937,"o":144.75,"t":"2026-09-03T04:00:00Z","v":650252,"vw":145.427909},{"c":145.04,"h":145.88,"l":144.82,"n":1693,"o":145.685,"t":"2026-09-04T04:00:00Z","v":121246,"vw":145.192177},{"c":144.1,"h":144.91,"l":143.97,"n":1722,"o":144.77,"t":"2026-09-08T04:00:00Z","v":111115,"vw":144.251935},{"c":143,"h":143.385,"l":142.56,"n":1229,"o":143.35,"t":"2026-09-09T04:00:00Z","v":64629,"vw":143.08459},{"c":142.57,"h":142.73,"l":142.03,"n":1326,"o":142.32,"t":"2026-09-10T04:00:00Z","v":87300,"vw":142.465886},{"c":144.07,"h":144.5374,"l":143.97,"n":2926,"o":143.97,"t":"2026-09-11T04:00:00Z","v":908406,"vw":144.426878},{"c":143.21,"h":143.78,"l":142.6001,"n":1663,"o":143.07,"t":"2026-09-14T04:00:00Z","v":76610,"vw":143.289026},{"c":142.58,"h":143,"l":142.15,"n":1805,"o":143,"t":"2026-09-15T04:00:00Z","v":76581,"vw":142.475084},{"c":141.97,"h":143.32,"l":141.12,"n":1878,"o":142.97,"t":"2026-09-16T04:00:00Z","v":125562,"vw":142.36789},{"c":143.99,"h":144.1,"l":143.3,"n":1225,"o":143.76,"t":"2026-09-17T04:00:00Z","v":90549,"vw":143.793063},{"c":143.91,"h":144.08,"l":143.22,"n":1453,"o":143.95,"t":"2026-09-18T04:00:00Z","v":80059,"vw":143.757246},{"c":146.12,"h":146.31,"l":144.6651,"n":1660,"o":144.86,"t":"2026-09-21T04:00:00Z","v":77878,"vw":145.561609},{"c":146.05,"h":146.465,"l":145.6401,"n":1089,"o":146.28,"t":"2026-09-22T04:00:00Z","v":42537,"vw":146.080891},{"c":144.46,"h":145.73,"l":143.9372,"n":1207,"o":145.73,"t":"2026-09-23T04:00:00Z","v":50825,"vw":144.678276},{"c":144.18,"h":144.43,"l":143.33,"n":1101,"o":143.61,"t":"2026-09-24T04:00:00Z","v":101210,"vw":143.760822},{"c":145.55,"h":145.6099,"l":144.3306,"n":1281,"o":144.46,"t":"2026-09-25T04:00:00Z","v":105998,"vw":145.081218},{"c":144.87,"h":145.635,"l":144.5146,"n":1633,"o":144.96,"t":"2026-09-28T04:00:00Z","v":83623,"vw":145.012931},{"c":144.22,"h":145,"l":143.914,"n":2558,"o":144.98,"t":"2026-09-29T04:00:00Z","v":228504,"vw":144.31501},{"c":144.01,"h":145.65,"l":144.01,"n":3199,"o":144.61,"t":"2026-09-30T04:00:00Z","v":214440,"vw":144.849034},{"c":143.45,"h":144.505,"l":142.9001,"n":2608,"o":144.36,"t":"2026-10-01T04:00:00Z","v":216816,"vw":143.586776},{"c":144.84,"h":145.36,"l":144.21,"n":1400,"o":144.81,"t":"2026-10-02T04:00:00Z","v":92743,"vw":144.847896},{"c":145.67,"h":146.02,"l":144.79,"n":2292,"o":144.79,"t":"2026-10-05T04:00:00Z","v":332376,"vw":145.398882},{"c":146.34,"h":146.91,"l":146.2,"n":1635,"o":146.36,"t":"2026-10-06T04:00:00Z","v":79461,"vw":146.595649},{"c":146.23,"h":146.3,"l":145.29,"n":1656,"o":145.78,"t":"2026-10-07T04:00:00Z","v":106055,"vw":146.005066},{"c":145.13,"h":146.12,"l":144.675,"n":1563,"o":145.8,"t":"2026-10-08T04:00:00Z","v":104819,"vw":145.294549},{"c":145.9,"h":146.1099,"l":145.36,"n":1154,"o":145.49,"t":"2026-10-09T04:00:00Z","v":57419,"vw":145.7606},{"c":145.93,"h":146.215,"l":145.75,"n":1256,"o":146.01,"t":"2026-10-12T04:00:00Z","v":66242,"vw":145.915871},{"c":145.95,"h":146.405,"l":145.89,"n":1303,"o":146.18,"t":"2026-10-13T04:00:00Z","v":69121,"vw":146.114},{"c":144.69,"h":146.26,"l":144.36,"n":1426,"o":145.79,"t":"2026-10-14T04:00:00Z","v":71479,"vw":144.939728},{"c":144.88,"h":145.09,"l":143.9,"n":1510,"o":144.33,"t":"2026-10-15T04:00:00Z","v":105665,"vw":144.739486},{"c":143.7,"h":145.3802,"l":143.2951,"n":1367,"o":145.36,"t":"2026-10-16T04:00:00Z","v":69636,"vw":144.221771},{"c":144.37,"h":145.02,"l":144.15,"n":1218,"o":144.48,"t":"2026-10-19T04:00:00Z","v":48395,"vw":144.63315},{"c":144.5,"h":145.19,"l":143.955,"n":1344,"o":144.3,"t":"2026-10-20T04:00:00Z","v":84081,"vw":144.579233},{"c":145.34,"h":145.45,"l":144.1518,"n":1219,"o":144.99,"t":"2026-10-21T04:00:00Z","v":58168,"vw":145.034394},{"c":143.32,"h":144.335,"l":142.9675,"n":1679,"o":144.09,"t":"2026-10-22T04:00:00Z","v":82067,"vw":143.417763}],"volatilityBars":[{"c":146.26,"h":146.465,"l":146.26,"n":52,"o":146.28,"t":"2026-09-22T13:30:00Z","v":3502,"vw":146.329133},{"c":146.1412,"h":146.1755,"l":146.1412,"n":3,"o":146.1755,"t":"2026-09-22T13:45:00Z","v":515,"vw":146.165024},{"c":146.125,"h":146.125,"l":145.96,"n":43,"o":146,"t":"2026-09-22T14:00:00Z","v":2061,"vw":146.026826},{"c":146.1,"h":146.115,"l":146,"n":13,"o":146.105,"t":"2026-09-22T14:15:00Z","v":841,"vw":146.069265},{"c":146.13,"h":146.191,"l":145.94,"n":75,"o":146.115,"t":"2026-09-22T14:30:00Z","v":3567,"vw":146.068401},{"c":146.185,"h":146.2,"l":146.085,"n":31,"o":146.0899,"t":"2026-09-22T14:45:00Z","v":2793,"vw":146.125639},{"c":146.115,"h":146.135,"l":146.07,"n":13,"o":146.135,"t":"2026-09-22T15:00:00Z","v":595,"vw":146.095},{"c":146.1588,"h":146.1588,"l":146.0601,"n":6,"o":146.0601,"t":"2026-09-22T15:15:00Z","v":545,"vw":146.136728},{"c":145.87,"h":145.97,"l":145.87,"n":31,"o":145.97,"t":"2026-09-22T15:30:00Z","v":1615,"vw":145.927621},{"c":145.8,"h":145.9199,"l":145.8,"n":21,"o":145.9199,"t":"2026-09-22T15:45:00Z","v":1437,"vw":145.874314},{"c":145.86,"h":145.86,"l":145.7344,"n":17,"o":145.74,"t":"2026-09-22T16:00:00Z","v":978,"vw":145.77584},{"c":145.756,"h":145.756,"l":145.756,"n":6,"o":145.756,"t":"2026-09-22T16:15:00Z","v":232,"vw":145.756},{"c":145.8099,"h":145.8099,"l":145.6401,"n":13,"o":145.6401,"t":"2026-09-22T16:30:00Z","v":2681,"vw":145.718621},{"c":145.9,"h":145.92,"l":145.775,"n":14,"o":145.84,"t":"2026-09-22T16:45:00Z","v":1382,"vw":145.869735},{"c":145.8484,"h":145.8484,"l":145.8,"n":3,"o":145.8,"t":"2026-09-22T17:15:00Z","v":274,"vw":145.827125},{"c":146.02,"h":146.02,"l":146,"n":8,"o":146,"t":"2026-09-22T17:45:00Z","v":421,"vw":146.006667},{"c":146.03,"h":146.08,"l":146.03,"n":10,"o":146.03,"t":"2026-09-22T18:00:00Z","v":1068,"vw":146.041322},{"c":146.15,"h":146.15,"l":146.04,"n":6,"o":146.04,"t":"2026-09-22T18:15:00Z","v":427,"vw":146.087187},{"c":146.18,"h":146.18,"l":146.14,"n":6,"o":146.14,"t":"2026-09-22T18:30:00Z","v":518,"vw":146.160408},{"c":146.17,"h":146.17,"l":146.03,"n":16,"o":146.075,"t":"2026-09-22T19:00:00Z","v":1333,"vw":146.105807},{"c":146.22,"h":146.22,"l":146.17,"n":13,"o":146.18,"t":"2026-09-22T19:15:00Z","v":1629,"vw":146.184841},{"c":146.37,"h":146.38,"l":146.18,"n":31,"o":146.18,"t":"2026-09-22T19:30:00Z","v":2140,"vw":146.335752},{"c":146.09,"h":146.32,"l":146.045,"n":60,"o":146.2417,"t":"2026-09-22T19:45:00Z","v":4605,"vw":146.211308},{"c":146.05,"h":146.05,"l":146.05,"n":6,"o":146.05,"t":"2026-09-22T20:00:00Z","v":232,"vw":146.05},{"c":145.73,"h":145.73,"l":145.73,"n":2,"o":145.73,"t":"2026-09-23T13:15:00Z","v":240,"vw":145.73},{"c":145.52,"h":145.73,"l":145.52,"n":51,"o":145.73,"t":"2026-09-23T13:30:00Z","v":5030,"vw":145.716148},{"c":145.041,"h":145.36,"l":145.041,"n":29,"o":145.36,"t":"2026-09-23T13:45:00Z","v":2064,"vw":145.189886},{"c":144.83,"h":145.015,"l":144.83,"n":24,"o":145.01,"t":"2026-09-23T14:00:00Z","v":1417,"vw":144.979108},{"c":144.41,"h":144.737,"l":144.41,"n":10,"o":144.737,"t":"2026-09-23T14:15:00Z","v":708,"vw":144.499824},{"c":144.62,"h":144.62,"l":144.62,"n":8,"o":144.62,"t":"2026-09-23T14:30:00Z","v":372,"vw":144.62},{"c":144.83,"h":144.89,"l":144.62,"n":85,"o":144.67,"t":"2026-09-23T14:45:00Z","v":13310,"vw":144.689911},{"c":144.8,"h":144.83,"l":144.755,"n":18,"o":144.76,"t":"2026-09-23T15:00:00Z","v":644,"vw":144.779514},{"c":144.49,"h":144.625,"l":144.49,"n":14,"o":144.6,"t":"2026-09-23T15:15:00Z","v":638,"vw":144.588599},{"c":144.37,"h":144.495,"l":144.37,"n":39,"o":144.495,"t":"2026-09-23T15:30:00Z","v":1047,"vw":144.444911},{"c":144.3301,"h":144.4,"l":144.3301,"n":9,"o":144.3815,"t":"2026-09-23T15:45:00Z","v":805,"vw":144.3754},{"c":144.36,"h":144.36,"l":144.31,"n":15,"o":144.35,"t":"2026-09-23T16:00:00Z","v":930,"vw":144.34162},{"c":144.24,"h":144.36,"l":144.24,"n":20,"o":144.36,"t":"2026-09-23T16:15:00Z","v":897,"vw":144.297042},{"c":144.21,"h":144.215,"l":144.17,"n":7,"o":144.1734,"t":"2026-09-23T16:30:00Z","v":650,"vw":144.192693},{"c":143.9372,"h":144.045,"l":143.9372,"n":10,"o":144.045,"t":"2026-09-23T16:45:00Z","v":769,"vw":144.001995},{"c":143.9468,"h":144.03,"l":143.9468,"n":6,"o":144.03,"t":"2026-09-23T17:00:00Z","v":447,"vw":143.973813},{"c":144,"h":144.0405,"l":143.97,"n":8,"o":143.97,"t":"2026-09-23T17:15:00Z","v":821,"vw":143.986493},{"c":144.1,"h":144.1,"l":143.985,"n":13,"o":143.985,"t":"2026-09-23T17:30:00Z","v":682,"vw":144.03625},{"c":144.415,"h":144.415,"l":144.265,"n":6,"o":144.265,"t":"2026-09-23T17:45:00Z","v":411,"vw":144.313857},{"c":144.33,"h":144.3663,"l":144.33,"n":5,"o":144.3663,"t":"2026-09-23T18:00:00Z","v":541,"vw":144.342386},{"c":144.345,"h":144.4,"l":144.315,"n":13,"o":144.4,"t":"2026-09-23T18:15:00Z","v":2401,"vw":144.376575},{"c":144.29,"h":144.2901,"l":144.275,"n":12,"o":144.275,"t":"2026-09-23T18:30:00Z","v":1070,"vw":144.288335},{"c":144.36,"h":144.36,"l":144.2101,"n":11,"o":144.2101,"t":"2026-09-23T18:45:00Z","v":438,"vw":144.296069},{"c":144.2422,"h":144.3761,"l":144.2422,"n":12,"o":144.32,"t":"2026-09-23T19:00:00Z","v":704,"vw":144.309519},{"c":144.275,"h":144.275,"l":144.275,"n":4,"o":144.275,"t":"2026-09-23T19:15:00Z","v":150,"vw":144.275},{"c":144.29,"h":144.29,"l":144.29,"n":5,"o":144.29,"t":"2026-09-23T19:30:00Z","v":107,"vw":144.29},{"c":144.44,"h":144.44,"l":144.0793,"n":137,"o":144.2528,"t":"2026-09-23T19:45:00Z","v":5774,"vw":144.232501},{"c":144.46,"h":144.46,"l":144.46,"n":5,"o":144.46,"t":"2026-09-23T20:00:00Z","v":264,"vw":144.46},{"c":143.72,"h":143.745,"l":143.61,"n":44,"o":143.61,"t":"2026-09-24T13:30:00Z","v":2886,"vw":143.639945},{"c":143.765,"h":143.78,"l":143.68,"n":9,"o":143.68,"t":"2026-09-24T13:45:00Z","v":486,"vw":143.73},{"c":143.87,"h":143.95,"l":143.84,"n":19,"o":143.95,"t":"2026-09-24T14:00:00Z","v":1976,"vw":143.859538},{"c":143.936,"h":143.936,"l":143.8,"n":13,"o":143.81,"t":"2026-09-24T14:15:00Z","v":758,"vw":143.871645},{"c":143.85,"h":143.85,"l":143.805,"n":7,"o":143.805,"t":"2026-09-24T14:30:00Z","v":352,"vw":143.818393},{"c":143.7401,"h":143.805,"l":143.7143,"n":14,"o":143.805,"t":"2026-09-24T14:45:00Z","v":579,"vw":143.752658},{"c":143.5199,"h":143.59,"l":143.5199,"n":9,"o":143.59,"t":"2026-09-24T15:00:00Z","v":614,"vw":143.539936},{"c":143.33,"h":143.33,"l":143.33,"n":4,"o":143.33,"t":"2026-09-24T15:15:00Z","v":324,"vw":143.33},{"c":143.46,"h":143.47,"l":143.345,"n":49,"o":143.47,"t":"2026-09-24T15:30:00Z","v":34674,"vw":143.38928},{"c":143.585,"h":143.585,"l":143.55,"n":3,"o":143.55,"t":"2026-09-24T15:45:00Z","v":851,"vw":143.556382},{"c":143.554,"h":143.6,"l":143.54,"n":9,"o":143.59,"t":"2026-09-24T16:00:00Z","v":482,"vw":143.568286},{"c":144.15,"h":144.15,"l":143.75,"n":22,"o":143.75,"t":"2026-09-24T16:15:00Z","v":1289,"vw":143.864286},{"c":144.2,"h":144.2,"l":144.0369,"n":9,"o":144.12,"t":"2026-09-24T16:30:00Z","v":1011,"vw":144.086549},{"c":144.31,"h":144.31,"l":144.31,"n":4,"o":144.31,"t":"2026-09-24T16:45:00Z","v":185,"vw":144.31},{"c":144.32,"h":144.43,"l":144.255,"n":14,"o":144.32,"t":"2026-09-24T17:00:00Z","v":1179,"vw":144.34045},{"c":144.08,"h":144.33,"l":144.03,"n":13,"o":144.33,"t":"2026-09-24T17:15:00Z","v":932,"vw":144.15651},{"c":144,"h":144.195,"l":144,"n":14,"o":144.195,"t":"2026-09-24T17:30:00Z","v":1724,"vw":144.096445},{"c":144.115,"h":144.115,"l":143.985,"n":8,"o":144.0278,"t":"2026-09-24T17:45:00Z","v":803,"vw":144.023215},{"c":144.09,"h":144.09,"l":143.97,"n":7,"o":143.97,"t":"2026-09-24T18:00:00Z","v":1166,"vw":144.047928},{"c":144.365,"h":144.365,"l":144.12,"n":19,"o":144.15,"t":"2026-09-24T18:15:00Z","v":9185,"vw":144.299388},{"c":144.315,"h":144.315,"l":144.14,"n":11,"o":144.22,"t":"2026-09-24T18:30:00Z","v":1208,"vw":144.214573},{"c":144.265,"h":144.28,"l":144.1446,"n":12,"o":144.22,"t":"2026-09-24T18:45:00Z","v":2068,"vw":144.249677},{"c":144.1101,"h":144.23,"l":144.09,"n":9,"o":144.23,"t":"2026-09-24T19:00:00Z","v":568,"vw":144.14925},{"c":144.2,"h":144.3,"l":144.2,"n":18,"o":144.3,"t":"2026-09-24T19:15:00Z","v":1519,"vw":144.245934},{"c":144.1651,"h":144.21,"l":144.15,"n":26,"o":144.205,"t":"2026-09-24T19:30:00Z","v":1370,"vw":144.180778},{"c":144.17,"h":144.29,"l":144.17,"n":90,"o":144.17,"t":"2026-09-24T19:45:00Z","v":7857,"vw":144.221762},{"c":144.18,"h":144.18,"l":144.18,"n":6,"o":144.18,"t":"2026-09-24T20:00:00Z","v":265,"vw":144.18},{"c":144.8,"h":144.98,"l":144.46,"n":38,"o":144.46,"t":"2026-09-25T13:30:00Z","v":2177,"vw":144.506113},{"c":144.95,"h":145.079,"l":144.7825,"n":12,"o":144.7825,"t":"2026-09-25T13:45:00Z","v":1627,"vw":144.88633},{"c":144.46,"h":145.0188,"l":144.4235,"n":28,"o":145.0188,"t":"2026-09-25T14:00:00Z","v":3277,"vw":144.680397},{"c":144.51,"h":144.55,"l":144.3306,"n":45,"o":144.3306,"t":"2026-09-25T14:15:00Z","v":3060,"vw":144.488375},{"c":144.6,"h":144.715,"l":144.46,"n":40,"o":144.49,"t":"2026-09-25T14:30:00Z","v":2437,"vw":144.60081},{"c":144.65,"h":144.66,"l":144.635,"n":8,"o":144.635,"t":"2026-09-25T14:45:00Z","v":1115,"vw":144.641071},{"c":144.74,"h":145.0298,"l":144.74,"n":27,"o":145.0205,"t":"2026-09-25T15:00:00Z","v":17247,"vw":144.812143},{"c":144.91,"h":145.03,"l":144.875,"n":55,"o":144.96,"t":"2026-09-25T15:15:00Z","v":14203,"vw":144.957734},{"c":144.76,"h":145.03,"l":144.76,"n":30,"o":144.96,"t":"2026-09-25T15:30:00Z","v":1489,"vw":144.891331},{"c":144.885,"h":144.885,"l":144.775,"n":36,"o":144.87,"t":"2026-09-25T15:45:00Z","v":2859,"vw":144.839831},{"c":145.4498,"h":145.505,"l":145.425,"n":15,"o":145.49,"t":"2026-09-25T16:00:00Z","v":844,"vw":145.46934},{"c":145.3,"h":145.3,"l":145.15,"n":8,"o":145.17,"t":"2026-09-25T16:15:00Z","v":725,"vw":145.23517},{"c":145.27,"h":145.464,"l":145.16,"n":20,"o":145.464,"t":"2026-09-25T16:30:00Z","v":4719,"vw":145.317346},{"c":145.28,"h":145.35,"l":145.28,"n":35,"o":145.295,"t":"2026-09-25T16:45:00Z","v":2884,"vw":145.302716},{"c":145.29,"h":145.34,"l":145.27,"n":16,"o":145.27,"t":"2026-09-25T17:00:00Z","v":2478,"vw":145.286565},{"c":145.39,"h":145.39,"l":145.31,"n":10,"o":145.31,"t":"2026-09-25T17:15:00Z","v":583,"vw":145.354069},{"c":145.345,"h":145.36,"l":145.245,"n":20,"o":145.36,"t":"2026-09-25T17:30:00Z","v":747,"vw":145.303907},{"c":145.2602,"h":145.2602,"l":145.2602,"n":1,"o":145.2602,"t":"2026-09-25T17:45:00Z","v":163,"vw":145.2602},{"c":145.3744,"h":145.3744,"l":145.3744,"n":3,"o":145.3744,"t":"2026-09-25T18:00:00Z","v":204,"vw":145.3744},{"c":145.3,"h":145.42,"l":145.3,"n":12,"o":145.4145,"t":"2026-09-25T18:15:00Z","v":1089,"vw":145.37374},{"c":145.315,"h":145.435,"l":145.315,"n":13,"o":145.435,"t":"2026-09-25T18:30:00Z","v":2687,"vw":145.342474},{"c":145.325,"h":145.4006,"l":145.32,"n":18,"o":145.37,"t":"2026-09-25T18:45:00Z","v":2224,"vw":145.356199},{"c":145.34,"h":145.37,"l":145.31,"n":16,"o":145.34,"t":"2026-09-25T19:00:00Z","v":2644,"vw":145.330058},{"c":145.34,"h":145.4,"l":145.34,"n":19,"o":145.4,"t":"2026-09-25T19:15:00Z","v":1582,"vw":145.368573},{"c":145.42,"h":145.42,"l":145.21,"n":43,"o":145.2599,"t":"2026-09-25T19:30:00Z","v":3286,"vw":145.356353},{"c":145.52,"h":145.6099,"l":145.46,"n":210,"o":145.47,"t":"2026-09-25T19:45:00Z","v":11503,"vw":145.521111},{"c":145.55,"h":145.55,"l":145.55,"n":6,"o":145.55,"t":"2026-09-25T20:00:00Z","v":12929,"vw":145.55},{"c":143.52,"h":143.52,"l":143.52,"n":2,"o":143.52,"t":"2026-09-28T09:00:00Z","v":109,"vw":143.52},{"c":145.24,"h":145.24,"l":144.96,"n":83,"o":144.96,"t":"2026-09-28T13:30:00Z","v":1552,"vw":145.033475},{"c":145.325,"h":145.3449,"l":145.2023,"n":9,"o":145.2023,"t":"2026-09-28T13:45:00Z","v":998,"vw":145.278313},{"c":145.125,"h":145.295,"l":145.125,"n":18,"o":145.295,"t":"2026-09-28T14:00:00Z","v":1134,"vw":145.243068},{"c":145.27,"h":145.275,"l":145.13,"n":35,"o":145.165,"t":"2026-09-28T14:15:00Z","v":3822,"vw":145.207411},{"c":144.96,"h":145.245,"l":144.96,"n":66,"o":145.24,"t":"2026-09-28T14:30:00Z","v":3952,"vw":145.117196},{"c":144.53,"h":144.69,"l":144.5146,"n":43,"o":144.69,"t":"2026-09-28T14:45:00Z","v":1758,"vw":144.610328},{"c":144.92,"h":144.96,"l":144.6587,"n":27,"o":144.6587,"t":"2026-09-28T15:00:00Z","v":1528,"vw":144.847752},{"c":144.905,"h":144.92,"l":144.835,"n":85,"o":144.92,"t":"2026-09-28T15:15:00Z","v":5488,"vw":144.890539},{"c":144.73,"h":144.975,"l":144.73,"n":23,"o":144.86,"t":"2026-09-28T15:30:00Z","v":2058,"vw":144.869114},{"c":144.97,"h":144.97,"l":144.86,"n":25,"o":144.88,"t":"2026-09-28T15:45:00Z","v":2767,"vw":144.923111},{"c":144.93,"h":144.95,"l":144.905,"n":12,"o":144.93,"t":"2026-09-28T16:00:00Z","v":871,"vw":144.92272},{"c":145.635,"h":145.635,"l":145.01,"n":51,"o":145.01,"t":"2026-09-28T16:15:00Z","v":3921,"vw":145.276743},{"c":145.1701,"h":145.43,"l":145.1701,"n":32,"o":145.37,"t":"2026-09-28T16:30:00Z","v":2169,"vw":145.330924},{"c":145.26,"h":145.26,"l":145.11,"n":6,"o":145.11,"t":"2026-09-28T16:45:00Z","v":661,"vw":145.156341},{"c":145.53,"h":145.5701,"l":145.0987,"n":28,"o":145.24,"t":"2026-09-28T17:00:00Z","v":2649,"vw":145.26793},{"c":145.23,"h":145.37,"l":145.23,"n":7,"o":145.37,"t":"2026-09-28T17:15:00Z","v":293,"vw":145.3075},{"c":145.21,"h":145.24,"l":145.12,"n":16,"o":145.12,"t":"2026-09-28T17:30:00Z","v":1079,"vw":145.189725},{"c":145.2,"h":145.29,"l":145.2,"n":92,"o":145.2,"t":"2026-09-28T17:45:00Z","v":2131,"vw":145.242182},{"c":145.23,"h":145.23,"l":145.181,"n":5,"o":145.181,"t":"2026-09-28T18:00:00Z","v":2087,"vw":145.194848},{"c":145.1895,"h":145.2508,"l":145.155,"n":15,"o":145.2508,"t":"2026-09-28T18:15:00Z","v":2314,"vw":145.206753},{"c":145.06,"h":145.1784,"l":145.04,"n":28,"o":145.12,"t":"2026-09-28T18:30:00Z","v":2471,"vw":145.099753},{"c":145.14,"h":145.2084,"l":145.14,"n":3,"o":145.2084,"t":"2026-09-28T18:45:00Z","v":346,"vw":145.188282},{"c":144.97,"h":145.0767,"l":144.84,"n":29,"o":145.0767,"t":"2026-09-28T19:00:00Z","v":1429,"vw":144.98108},{"c":144.91,"h":144.92,"l":144.91,"n":11,"o":144.92,"t":"2026-09-28T19:15:00Z","v":477,"vw":144.915},{"c":144.83,"h":144.875,"l":144.67,"n":12,"o":144.875,"t":"2026-09-28T19:30:00Z","v":653,"vw":144.813343},{"c":144.88,"h":144.9,"l":144.76,"n":185,"o":144.84,"t":"2026-09-28T19:45:00Z","v":14206,"vw":144.85108},{"c":144.87,"h":144.87,"l":144.87,"n":9,"o":144.87,"t":"2026-09-28T20:00:00Z","v":8720,"vw":144.87},{"c":144.4,"h":145,"l":144.4,"n":105,"o":144.98,"t":"2026-09-29T13:30:00Z","v":7325,"vw":144.718793},{"c":144.425,"h":144.63,"l":144.395,"n":74,"o":144.55,"t":"2026-09-29T13:45:00Z","v":6142,"vw":144.509207},{"c":144.43,"h":144.51,"l":144.36,"n":76,"o":144.42,"t":"2026-09-29T14:00:00Z","v":6138,"vw":144.415819},{"c":144.5,"h":144.57,"l":144.34,"n":94,"o":144.43,"t":"2026-09-29T14:15:00Z","v":12137,"vw":144.438803},{"c":144.605,"h":144.66,"l":144.56,"n":113,"o":144.59,"t":"2026-09-29T14:30:00Z","v":8251,"vw":144.612928},{"c":144.66,"h":144.75,"l":144.55,"n":94,"o":144.625,"t":"2026-09-29T14:45:00Z","v":10152,"vw":144.668821},{"c":144.33,"h":144.59,"l":144.33,"n":65,"o":144.59,"t":"2026-09-29T15:00:00Z","v":7371,"vw":144.452149},{"c":144.15,"h":144.47,"l":144.09,"n":105,"o":144.44,"t":"2026-09-29T15:15:00Z","v":10002,"vw":144.266999},{"c":144.37,"h":144.42,"l":144.19,"n":101,"o":144.21,"t":"2026-09-29T15:30:00Z","v":7617,"vw":144.328908},{"c":144.27,"h":144.43,"l":144.24,"n":72,"o":144.39,"t":"2026-09-29T15:45:00Z","v":7377,"vw":144.329612},{"c":144.165,"h":144.27,"l":144.145,"n":60,"o":144.27,"t":"2026-09-29T16:00:00Z","v":6032,"vw":144.208718},{"c":144.285,"h":144.285,"l":144.16,"n":67,"o":144.225,"t":"2026-09-29T16:15:00Z","v":10792,"vw":144.198251},{"c":144.19,"h":144.32,"l":144.19,"n":93,"o":144.255,"t":"2026-09-29T16:30:00Z","v":8206,"vw":144.257694},{"c":144.155,"h":144.27,"l":144.105,"n":75,"o":144.19,"t":"2026-09-29T16:45:00Z","v":5970,"vw":144.197764},{"c":144.055,"h":144.175,"l":144.045,"n":77,"o":144.175,"t":"2026-09-29T17:00:00Z","v":6811,"vw":144.104746},{"c":144.095,"h":144.095,"l":144,"n":70,"o":144.05,"t":"2026-09-29T17:15:00Z","v":5467,"vw":144.060215},{"c":144.12,"h":144.2,"l":144.065,"n":56,"o":144.14,"t":"2026-09-29T17:30:00Z","v":9408,"vw":144.128584},{"c":143.94,"h":144.11,"l":143.914,"n":137,"o":144.11,"t":"2026-09-29T17:45:00Z","v":7815,"vw":144.008166},{"c":144.045,"h":144.29,"l":143.95,"n":78,"o":143.99,"t":"2026-09-29T18:00:00Z","v":13628,"vw":144.120827},{"c":144.2469,"h":144.2469,"l":144.19,"n":38,"o":144.19,"t":"2026-09-29T18:15:00Z","v":5494,"vw":144.211282},{"c":144.435,"h":144.53,"l":144.15,"n":48,"o":144.235,"t":"2026-09-29T18:30:00Z","v":6399,"vw":144.358612},{"c":144.25,"h":144.48,"l":144.25,"n":54,"o":144.43,"t":"2026-09-29T18:45:00Z","v":6232,"vw":144.431085},{"c":144.41,"h":144.51,"l":144.325,"n":138,"o":144.5,"t":"2026-09-29T19:00:00Z","v":11917,"vw":144.444561},{"c":144.3427,"h":144.44,"l":144.3427,"n":82,"o":144.4,"t":"2026-09-29T19:15:00Z","v":7446,"vw":144.38869},{"c":144.245,"h":144.4,"l":144.245,"n":119,"o":144.33,"t":"2026-09-29T19:30:00Z","v":9611,"vw":144.3341},{"c":144.17,"h":144.315,"l":144.12,"n":140,"o":144.24,"t":"2026-09-29T19:45:00Z","v":9516,"vw":144.238155},{"c":144.22,"h":144.22,"l":144.22,"n":5,"o":144.22,"t":"2026-09-29T20:00:00Z","v":8308,"vw":144.22},{"c":140.5391,"h":140.5391,"l":140.5391,"n":1,"o":140.5391,"t":"2026-09-29T22:30:00Z","v":350,"vw":140.5391},{"c":144.6,"h":144.6,"l":144.6,"n":2,"o":144.6,"t":"2026-09-30T13:15:00Z","v":360,"vw":144.6},{"c":144.875,"h":144.91,"l":144.61,"n":66,"o":144.61,"t":"2026-09-30T13:30:00Z","v":15295,"vw":144.772606},{"c":145.32,"h":145.32,"l":144.76,"n":70,"o":144.86,"t":"2026-09-30T13:45:00Z","v":6163,"vw":145.066076},{"c":145.45,"h":145.65,"l":145.335,"n":167,"o":145.335,"t":"2026-09-30T14:00:00Z","v":15188,"vw":145.448352},{"c":145.375,"h":145.555,"l":145.375,"n":55,"o":145.485,"t":"2026-09-30T14:15:00Z","v":4424,"vw":145.458339},{"c":145.28,"h":145.44,"l":145.235,"n":46,"o":145.3628,"t":"2026-09-30T14:30:00Z","v":2758,"vw":145.322684},{"c":145.45,"h":145.565,"l":145.25,"n":50,"o":145.3,"t":"2026-09-30T14:45:00Z","v":6128,"vw":145.336272},{"c":145.28,"h":145.3799,"l":145.26,"n":44,"o":145.32,"t":"2026-09-30T15:00:00Z","v":6725,"vw":145.337566},{"c":145.379,"h":145.41,"l":145.265,"n":37,"o":145.41,"t":"2026-09-30T15:15:00Z","v":2944,"vw":145.35013},{"c":145.42,"h":145.44,"l":145.42,"n":27,"o":145.43,"t":"2026-09-30T15:30:00Z","v":1837,"vw":145.434844},{"c":145.35,"h":145.4,"l":145.26,"n":20,"o":145.26,"t":"2026-09-30T15:45:00Z","v":970,"vw":145.304506},{"c":145.38,"h":145.44,"l":145.38,"n":9,"o":145.44,"t":"2026-09-30T16:00:00Z","v":1094,"vw":145.427275},{"c":145.28,"h":145.4,"l":145.28,"n":8,"o":145.4,"t":"2026-09-30T16:15:00Z","v":1191,"vw":145.313818},{"c":145.25,"h":145.25,"l":145.16,"n":11,"o":145.16,"t":"2026-09-30T16:30:00Z","v":1157,"vw":145.18468},{"c":145.2,"h":145.275,"l":145.2,"n":13,"o":145.2322,"t":"2026-09-30T16:45:00Z","v":1215,"vw":145.225762},{"c":145.275,"h":145.32,"l":145.275,"n":11,"o":145.32,"t":"2026-09-30T17:00:00Z","v":423,"vw":145.301667},{"c":145.04,"h":145.09,"l":145.0097,"n":28,"o":145.0601,"t":"2026-09-30T17:15:00Z","v":4490,"vw":145.077858},{"c":145.18,"h":145.18,"l":145.055,"n":12,"o":145.055,"t":"2026-09-30T17:30:00Z","v":1156,"vw":145.1545},{"c":145.1656,"h":145.233,"l":145.075,"n":55,"o":145.075,"t":"2026-09-30T17:45:00Z","v":1056,"vw":145.194975},{"c":145.1001,"h":145.11,"l":144.955,"n":23,"o":145.09,"t":"2026-09-30T18:00:00Z","v":1153,"vw":145.053801},{"c":144.94,"h":145.06,"l":144.91,"n":27,"o":145.06,"t":"2026-09-30T18:15:00Z","v":1617,"vw":145.019583},{"c":144.9226,"h":144.97,"l":144.77,"n":19,"o":144.93,"t":"2026-09-30T18:30:00Z","v":2149,"vw":144.929343},{"c":144.9,"h":144.95,"l":144.845,"n":21,"o":144.95,"t":"2026-09-30T18:45:00Z","v":2028,"vw":144.884568},{"c":144.91,"h":144.95,"l":144.87,"n":18,"o":144.935,"t":"2026-09-30T19:00:00Z","v":1763,"vw":144.919934},{"c":144.78,"h":144.89,"l":144.75,"n":39,"o":144.89,"t":"2026-09-30T19:15:00Z","v":2770,"vw":144.797409},{"c":144.72,"h":144.86,"l":144.665,"n":622,"o":144.84,"t":"2026-09-30T19:30:00Z","v":49639,"vw":144.767681},{"c":144.04,"h":144.72,"l":144.02,"n":1116,"o":144.72,"t":"2026-09-30T19:45:00Z","v":69089,"vw":144.377994},{"c":144.01,"h":144.01,"l":144.01,"n":7,"o":144.01,"t":"2026-09-30T20:00:00Z","v":1210,"vw":144.01},{"c":144.2,"h":144.2,"l":144.2,"n":13,"o":144.2,"t":"2026-10-01T10:00:00Z","v":3966,"vw":144.2},{"c":144.2,"h":144.505,"l":144.14,"n":257,"o":144.36,"t":"2026-10-01T13:30:00Z","v":21601,"vw":144.308114},{"c":143.91,"h":144.245,"l":143.91,"n":157,"o":144.245,"t":"2026-10-01T13:45:00Z","v":12838,"vw":144.097101},{"c":143.53,"h":143.9,"l":143.46,"n":147,"o":143.9,"t":"2026-10-01T14:00:00Z","v":12193,"vw":143.611078},{"c":143.51,"h":143.61,"l":143.43,"n":131,"o":143.59,"t":"2026-10-01T14:15:00Z","v":13391,"vw":143.510779},{"c":143.55,"h":143.66,"l":143.475,"n":247,"o":143.495,"t":"2026-10-01T14:30:00Z","v":30935,"vw":143.563983},{"c":143.235,"h":143.51,"l":143.235,"n":134,"o":143.3901,"t":"2026-10-01T14:45:00Z","v":15769,"vw":143.361606},{"c":143.16,"h":143.26,"l":142.9001,"n":113,"o":143.26,"t":"2026-10-01T15:00:00Z","v":7360,"vw":143.118105},{"c":143.42,"h":143.42,"l":143.2221,"n":69,"o":143.235,"t":"2026-10-01T15:15:00Z","v":5022,"vw":143.305255},{"c":143.07,"h":143.2383,"l":143.054,"n":31,"o":143.2383,"t":"2026-10-01T15:30:00Z","v":2109,"vw":143.113752},{"c":142.965,"h":143.04,"l":142.965,"n":93,"o":143.04,"t":"2026-10-01T15:45:00Z","v":15673,"vw":143.016384},{"c":143.06,"h":143.27,"l":143.05,"n":14,"o":143.05,"t":"2026-10-01T16:00:00Z","v":1177,"vw":143.121005},{"c":143.2,"h":143.23,"l":143.2,"n":7,"o":143.2,"t":"2026-10-01T16:15:00Z","v":1449,"vw":143.219986},{"c":143.2201,"h":143.38,"l":143.2201,"n":12,"o":143.31,"t":"2026-10-01T16:30:00Z","v":2092,"vw":143.261969},{"c":142.99,"h":143.24,"l":142.99,"n":14,"o":143.24,"t":"2026-10-01T16:45:00Z","v":1298,"vw":143.196},{"c":143.28,"h":143.28,"l":143.05,"n":12,"o":143.05,"t":"2026-10-01T17:00:00Z","v":1378,"vw":143.228292},{"c":143.265,"h":143.28,"l":143.175,"n":14,"o":143.175,"t":"2026-10-01T17:15:00Z","v":1315,"vw":143.2075},{"c":143.6538,"h":143.73,"l":143.5776,"n":42,"o":143.705,"t":"2026-10-01T17:30:00Z","v":4156,"vw":143.666641},{"c":143.5,"h":143.75,"l":143.48,"n":77,"o":143.75,"t":"2026-10-01T17:45:00Z","v":7851,"vw":143.618731},{"c":143.49,"h":143.515,"l":143.23,"n":67,"o":143.46,"t":"2026-10-01T18:00:00Z","v":5306,"vw":143.413464},{"c":143.61,"h":143.625,"l":143.35,"n":65,"o":143.4701,"t":"2026-10-01T18:15:00Z","v":18072,"vw":143.515984},{"c":143.6961,"h":143.83,"l":143.515,"n":48,"o":143.515,"t":"2026-10-01T18:30:00Z","v":2812,"vw":143.684427},{"c":143.75,"h":143.77,"l":143.5301,"n":29,"o":143.5301,"t":"2026-10-01T18:45:00Z","v":2820,"vw":143.687147},{"c":143.72,"h":143.72,"l":143.62,"n":26,"o":143.69,"t":"2026-10-01T19:00:00Z","v":1473,"vw":143.690852},{"c":143.59,"h":143.675,"l":143.575,"n":46,"o":143.64,"t":"2026-10-01T19:15:00Z","v":4394,"vw":143.625205},{"c":143.62,"h":143.69,"l":143.53,"n":43,"o":143.62,"t":"2026-10-01T19:30:00Z","v":3204,"vw":143.623003},{"c":143.47,"h":143.81,"l":143.34,"n":157,"o":143.68,"t":"2026-10-01T19:45:00Z","v":7119,"vw":143.573704},{"c":143.45,"h":143.45,"l":143.45,"n":5,"o":143.45,"t":"2026-10-01T20:00:00Z","v":1534,"vw":143.45},{"c":145.08,"h":145.08,"l":144.75,"n":88,"o":144.81,"t":"2026-10-02T13:30:00Z","v":10048,"vw":144.939744},{"c":144.86,"h":145.18,"l":144.86,"n":32,"o":145.13,"t":"2026-10-02T13:45:00Z","v":4311,"vw":145.052867},{"c":145.23,"h":145.25,"l":145.04,"n":31,"o":145.04,"t":"2026-10-02T14:00:00Z","v":1588,"vw":145.180286},{"c":145.245,"h":145.36,"l":145.16,"n":49,"o":145.1804,"t":"2026-10-02T14:15:00Z","v":2856,"vw":145.298184},{"c":145.3441,"h":145.3441,"l":145.22,"n":14,"o":145.22,"t":"2026-10-02T14:30:00Z","v":674,"vw":145.278706},{"c":145.01,"h":145.3418,"l":145.01,"n":41,"o":145.3418,"t":"2026-10-02T14:45:00Z","v":8698,"vw":145.08056},{"c":144.56,"h":144.85,"l":144.56,"n":23,"o":144.8491,"t":"2026-10-02T15:00:00Z","v":2153,"vw":144.71859},{"c":144.5008,"h":144.64,"l":144.21,"n":37,"o":144.64,"t":"2026-10-02T15:15:00Z","v":2501,"vw":144.427171},{"c":144.5875,"h":144.5875,"l":144.46,"n":16,"o":144.46,"t":"2026-10-02T15:30:00Z","v":732,"vw":144.544666},{"c":144.625,"h":144.625,"l":144.5823,"n":21,"o":144.61,"t":"2026-10-02T15:45:00Z","v":1041,"vw":144.600859},{"c":144.785,"h":144.785,"l":144.71,"n":5,"o":144.71,"t":"2026-10-02T16:00:00Z","v":262,"vw":144.755238},{"c":144.82,"h":144.82,"l":144.82,"n":3,"o":144.82,"t":"2026-10-02T16:15:00Z","v":274,"vw":144.82},{"c":144.77,"h":144.77,"l":144.6324,"n":14,"o":144.6324,"t":"2026-10-02T16:30:00Z","v":379,"vw":144.705523},{"c":144.66,"h":144.74,"l":144.66,"n":12,"o":144.74,"t":"2026-10-02T16:45:00Z","v":398,"vw":144.7},{"c":144.52,"h":144.7983,"l":144.52,"n":22,"o":144.7983,"t":"2026-10-02T17:15:00Z","v":1788,"vw":144.592318},{"c":144.54,"h":144.6367,"l":144.54,"n":11,"o":144.565,"t":"2026-10-02T17:30:00Z","v":697,"vw":144.599414},{"c":144.69,"h":144.8,"l":144.595,"n":33,"o":144.625,"t":"2026-10-02T17:45:00Z","v":3145,"vw":144.679442},{"c":144.6701,"h":144.685,"l":144.6701,"n":8,"o":144.685,"t":"2026-10-02T18:00:00Z","v":355,"vw":144.679671},{"c":144.59,"h":144.695,"l":144.57,"n":17,"o":144.695,"t":"2026-10-02T18:15:00Z","v":1104,"vw":144.616256},{"c":144.66,"h":144.67,"l":144.58,"n":26,"o":144.58,"t":"2026-10-02T18:30:00Z","v":2621,"vw":144.630205},{"c":144.63,"h":144.63,"l":144.63,"n":5,"o":144.63,"t":"2026-10-02T18:45:00Z","v":213,"vw":144.63},{"c":144.61,"h":144.69,"l":144.5661,"n":40,"o":144.5661,"t":"2026-10-02T19:00:00Z","v":3991,"vw":144.602764},{"c":144.67,"h":144.69,"l":144.62,"n":22,"o":144.62,"t":"2026-10-02T19:15:00Z","v":2099,"vw":144.656282},{"c":144.76,"h":144.82,"l":144.68,"n":39,"o":144.68,"t":"2026-10-02T19:30:00Z","v":18188,"vw":144.814793},{"c":144.89,"h":144.89,"l":144.76,"n":87,"o":144.86,"t":"2026-10-02T19:45:00Z","v":6286,"vw":144.843326},{"c":144.84,"h":144.84,"l":144.84,"n":5,"o":144.84,"t":"2026-10-02T20:00:00Z","v":7939,"vw":144.84},{"c":145.16,"h":145.23,"l":144.79,"n":130,"o":144.79,"t":"2026-10-05T13:30:00Z","v":6348,"vw":144.948712},{"c":145.2101,"h":145.25,"l":145.19,"n":27,"o":145.2,"t":"2026-10-05T13:45:00Z","v":1266,"vw":145.217566},{"c":145.21,"h":145.21,"l":145,"n":35,"o":145,"t":"2026-10-05T14:00:00Z","v":1704,"vw":145.11861},{"c":145.14,"h":145.27,"l":145.14,"n":32,"o":145.2263,"t":"2026-10-05T14:15:00Z","v":3269,"vw":145.211349},{"c":145.225,"h":145.33,"l":145.22,"n":15,"o":145.245,"t":"2026-10-05T14:30:00Z","v":18441,"vw":145.232594},{"c":145.255,"h":145.27,"l":145.14,"n":30,"o":145.245,"t":"2026-10-05T14:45:00Z","v":1933,"vw":145.224893},{"c":145.27,"h":145.35,"l":145.26,"n":91,"o":145.26,"t":"2026-10-05T15:00:00Z","v":184445,"vw":145.345848},{"c":145.28,"h":145.32,"l":145.22,"n":25,"o":145.255,"t":"2026-10-05T15:15:00Z","v":5270,"vw":145.258688},{"c":145.36,"h":145.36,"l":145.28,"n":10,"o":145.28,"t":"2026-10-05T15:30:00Z","v":833,"vw":145.320029},{"c":145.3093,"h":145.42,"l":145.3093,"n":52,"o":145.33,"t":"2026-10-05T15:45:00Z","v":4215,"vw":145.388675},{"c":145.32,"h":145.4,"l":145.285,"n":40,"o":145.37,"t":"2026-10-05T16:00:00Z","v":1692,"vw":145.354266},{"c":145.39,"h":145.415,"l":145.26,"n":28,"o":145.26,"t":"2026-10-05T16:15:00Z","v":1833,"vw":145.391369},{"c":145.47,"h":145.47,"l":145.41,"n":14,"o":145.41,"t":"2026-10-05T16:30:00Z","v":1885,"vw":145.414505},{"c":145.55,"h":145.57,"l":145.47,"n":22,"o":145.5388,"t":"2026-10-05T16:45:00Z","v":3558,"vw":145.515354},{"c":145.52,"h":145.52,"l":145.48,"n":10,"o":145.48,"t":"2026-10-05T17:00:00Z","v":512,"vw":145.508235},{"c":145.67,"h":145.67,"l":145.58,"n":32,"o":145.595,"t":"2026-10-05T17:30:00Z","v":1955,"vw":145.604222},{"c":145.615,"h":145.67,"l":145.59,"n":185,"o":145.67,"t":"2026-10-05T17:45:00Z","v":7377,"vw":145.621828},{"c":145.56,"h":145.64,"l":145.525,"n":84,"o":145.62,"t":"2026-10-05T18:00:00Z","v":6472,"vw":145.57737},{"c":145.69,"h":145.69,"l":145.595,"n":127,"o":145.64,"t":"2026-10-05T18:15:00Z","v":8743,"vw":145.635758},{"c":145.7,"h":145.74,"l":145.66,"n":82,"o":145.7,"t":"2026-10-05T18:30:00Z","v":8273,"vw":145.693247},{"c":145.81,"h":145.855,"l":145.7,"n":122,"o":145.73,"t":"2026-10-05T18:45:00Z","v":8744,"vw":145.744763},{"c":145.9858,"h":145.9858,"l":145.935,"n":21,"o":145.935,"t":"2026-10-05T19:00:00Z","v":731,"vw":145.95461},{"c":145.935,"h":146.02,"l":145.935,"n":32,"o":146.02,"t":"2026-10-05T19:15:00Z","v":2441,"vw":145.98529},{"c":145.89,"h":146.01,"l":145.89,"n":33,"o":145.915,"t":"2026-10-05T19:30:00Z","v":2353,"vw":145.938099},{"c":145.65,"h":145.94,"l":145.49,"n":195,"o":145.81,"t":"2026-10-05T19:45:00Z","v":15851,"vw":145.658962},{"c":145.67,"h":145.67,"l":145.67,"n":9,"o":145.67,"t":"2026-10-05T20:00:00Z","v":20723,"vw":145.67},{"c":146.29,"h":146.4,"l":146.2,"n":71,"o":146.36,"t":"2026-10-06T13:30:00Z","v":4104,"vw":146.326192},{"c":146.555,"h":146.555,"l":146.34,"n":33,"o":146.3726,"t":"2026-10-06T13:45:00Z","v":930,"vw":146.443752},{"c":146.65,"h":146.72,"l":146.4998,"n":35,"o":146.4998,"t":"2026-10-06T14:00:00Z","v":2175,"vw":146.603242},{"c":146.5,"h":146.71,"l":146.5,"n":40,"o":146.66,"t":"2026-10-06T14:15:00Z","v":1871,"vw":146.573214},{"c":146.74,"h":146.74,"l":146.4405,"n":46,"o":146.475,"t":"2026-10-06T14:30:00Z","v":4427,"vw":146.494717},{"c":146.71,"h":146.75,"l":146.62,"n":32,"o":146.735,"t":"2026-10-06T14:45:00Z","v":2216,"vw":146.68052},{"c":146.81,"h":146.81,"l":146.7027,"n":34,"o":146.76,"t":"2026-10-06T15:00:00Z","v":1780,"vw":146.777696},{"c":146.91,"h":146.91,"l":146.805,"n":26,"o":146.805,"t":"2026-10-06T15:15:00Z","v":1486,"vw":146.855402},{"c":146.8505,"h":146.8906,"l":146.825,"n":23,"o":146.83,"t":"2026-10-06T15:30:00Z","v":2065,"vw":146.848047},{"c":146.82,"h":146.8499,"l":146.82,"n":16,"o":146.84,"t":"2026-10-06T15:45:00Z","v":1760,"vw":146.841179},{"c":146.88,"h":146.88,"l":146.82,"n":22,"o":146.825,"t":"2026-10-06T16:00:00Z","v":2203,"vw":146.832442},{"c":146.705,"h":146.82,"l":146.68,"n":16,"o":146.82,"t":"2026-10-06T16:15:00Z","v":1437,"vw":146.721071},{"c":146.67,"h":146.725,"l":146.6,"n":29,"o":146.68,"t":"2026-10-06T16:30:00Z","v":2910,"vw":146.656013},{"c":146.62,"h":146.71,"l":146.62,"n":10,"o":146.69,"t":"2026-10-06T16:45:00Z","v":569,"vw":146.6825},{"c":146.55,"h":146.7191,"l":146.55,"n":45,"o":146.64,"t":"2026-10-06T17:00:00Z","v":2735,"vw":146.623797},{"c":146.52,"h":146.52,"l":146.45,"n":15,"o":146.5,"t":"2026-10-06T17:15:00Z","v":718,"vw":146.502172},{"c":146.61,"h":146.6105,"l":146.54,"n":16,"o":146.56,"t":"2026-10-06T17:30:00Z","v":2120,"vw":146.588813},{"c":146.6,"h":146.67,"l":146.56,"n":95,"o":146.61,"t":"2026-10-06T17:45:00Z","v":3110,"vw":146.642633},{"c":146.71,"h":146.72,"l":146.655,"n":15,"o":146.655,"t":"2026-10-06T18:00:00Z","v":1385,"vw":146.684182},{"c":146.6,"h":146.69,"l":146.595,"n":46,"o":146.67,"t":"2026-10-06T18:15:00Z","v":3795,"vw":146.621862},{"c":146.6,"h":146.6488,"l":146.59,"n":44,"o":146.605,"t":"2026-10-06T18:30:00Z","v":3926,"vw":146.613685},{"c":146.655,"h":146.7,"l":146.59,"n":38,"o":146.59,"t":"2026-10-06T18:45:00Z","v":2496,"vw":146.634177},{"c":146.55,"h":146.67,"l":146.53,"n":51,"o":146.635,"t":"2026-10-06T19:00:00Z","v":3361,"vw":146.604672},{"c":146.59,"h":146.63,"l":146.51,"n":99,"o":146.61,"t":"2026-10-06T19:15:00Z","v":6228,"vw":146.569661},{"c":146.5499,"h":146.59,"l":146.48,"n":15,"o":146.59,"t":"2026-10-06T19:30:00Z","v":1453,"vw":146.554191},{"c":146.31,"h":146.5299,"l":146.27,"n":73,"o":146.4805,"t":"2026-10-06T19:45:00Z","v":7056,"vw":146.459213},{"c":146.34,"h":146.34,"l":146.34,"n":8,"o":146.34,"t":"2026-10-06T20:00:00Z","v":1066,"vw":146.34},{"c":145.33,"h":145.78,"l":145.29,"n":63,"o":145.78,"t":"2026-10-07T13:30:00Z","v":3299,"vw":145.467459},{"c":145.64,"h":145.64,"l":145.38,"n":26,"o":145.52,"t":"2026-10-07T13:45:00Z","v":1810,"vw":145.495203},{"c":145.59,"h":145.65,"l":145.55,"n":33,"o":145.62,"t":"2026-10-07T14:00:00Z","v":2118,"vw":145.604209},{"c":145.63,"h":145.63,"l":145.5,"n":13,"o":145.58,"t":"2026-10-07T14:15:00Z","v":1624,"vw":145.603473},{"c":145.5999,"h":145.68,"l":145.51,"n":37,"o":145.56,"t":"2026-10-07T14:30:00Z","v":1604,"vw":145.570981},{"c":145.56,"h":145.56,"l":145.415,"n":38,"o":145.47,"t":"2026-10-07T14:45:00Z","v":1952,"vw":145.445754},{"c":145.65,"h":145.65,"l":145.47,"n":19,"o":145.47,"t":"2026-10-07T15:00:00Z","v":1301,"vw":145.576884},{"c":145.725,"h":145.74,"l":145.6151,"n":55,"o":145.74,"t":"2026-10-07T15:15:00Z","v":5376,"vw":145.689818},{"c":145.92,"h":145.9585,"l":145.72,"n":48,"o":145.74,"t":"2026-10-07T15:30:00Z","v":5145,"vw":145.793735},{"c":145.95,"h":146.08,"l":145.92,"n":102,"o":145.99,"t":"2026-10-07T15:45:00Z","v":7997,"vw":145.990496},{"c":145.925,"h":145.98,"l":145.79,"n":33,"o":145.98,"t":"2026-10-07T16:00:00Z","v":2367,"vw":145.906289},{"c":145.915,"h":146,"l":145.915,"n":40,"o":145.96,"t":"2026-10-07T16:15:00Z","v":2641,"vw":145.958264},{"c":145.91,"h":145.94,"l":145.87,"n":5,"o":145.94,"t":"2026-10-07T16:30:00Z","v":987,"vw":145.926772},{"c":145.845,"h":145.92,"l":145.845,"n":28,"o":145.92,"t":"2026-10-07T16:45:00Z","v":1847,"vw":145.895956},{"c":146.05,"h":146.05,"l":145.9692,"n":11,"o":145.9692,"t":"2026-10-07T17:00:00Z","v":329,"vw":146.005317},{"c":146.125,"h":146.14,"l":146.02,"n":16,"o":146.02,"t":"2026-10-07T17:15:00Z","v":1039,"vw":146.109539},{"c":146.07,"h":146.11,"l":146.065,"n":19,"o":146.11,"t":"2026-10-07T17:30:00Z","v":1369,"vw":146.087933},{"c":146.06,"h":146.11,"l":146.06,"n":11,"o":146.09,"t":"2026-10-07T17:45:00Z","v":584,"vw":146.092927},{"c":146.17,"h":146.2051,"l":146.01,"n":31,"o":146.1,"t":"2026-10-07T18:00:00Z","v":5429,"vw":146.087128},{"c":146.1842,"h":146.1842,"l":146.09,"n":29,"o":146.15,"t":"2026-10-07T18:15:00Z","v":2157,"vw":146.157245},{"c":146.105,"h":146.1799,"l":146.105,"n":22,"o":146.1301,"t":"2026-10-07T18:30:00Z","v":1374,"vw":146.136574},{"c":146.21,"h":146.259,"l":146.13,"n":56,"o":146.18,"t":"2026-10-07T18:45:00Z","v":7810,"vw":146.217693},{"c":146.2097,"h":146.28,"l":146.15,"n":34,"o":146.28,"t":"2026-10-07T19:00:00Z","v":2169,"vw":146.202428},{"c":146.15,"h":146.2,"l":146.15,"n":23,"o":146.17,"t":"2026-10-07T19:15:00Z","v":3152,"vw":146.178814},{"c":146.21,"h":146.21,"l":146.085,"n":73,"o":146.13,"t":"2026-10-07T19:30:00Z","v":9474,"vw":146.149238},{"c":146.26,"h":146.3,"l":146.13,"n":219,"o":146.17,"t":"2026-10-07T19:45:00Z","v":13523,"vw":146.23566},{"c":146.23,"h":146.23,"l":146.23,"n":5,"o":146.23,"t":"2026-10-07T20:00:00Z","v":9034,"vw":146.23},{"c":146.22,"h":146.22,"l":146.22,"n":1,"o":146.22,"t":"2026-10-08T12:15:00Z","v":272,"vw":146.22},{"c":145.7,"h":145.8391,"l":145.7,"n":52,"o":145.8,"t":"2026-10-08T13:30:00Z","v":2114,"vw":145.79961},{"c":145.715,"h":145.75,"l":145.63,"n":13,"o":145.63,"t":"2026-10-08T13:45:00Z","v":731,"vw":145.670897},{"c":145.85,"h":145.85,"l":145.63,"n":19,"o":145.63,"t":"2026-10-08T14:00:00Z","v":609,"vw":145.735995},{"c":146.03,"h":146.03,"l":145.94,"n":49,"o":145.96,"t":"2026-10-08T14:15:00Z","v":8368,"vw":145.961826},{"c":146,"h":146.12,"l":146,"n":17,"o":146.12,"t":"2026-10-08T14:30:00Z","v":1200,"vw":146.060917},{"c":145.86,"h":145.94,"l":145.8,"n":24,"o":145.86,"t":"2026-10-08T14:45:00Z","v":4043,"vw":145.828048},{"c":145.77,"h":145.85,"l":145.71,"n":12,"o":145.85,"t":"2026-10-08T15:00:00Z","v":825,"vw":145.799952},{"c":145.74,"h":145.74,"l":145.5471,"n":10,"o":145.59,"t":"2026-10-08T15:15:00Z","v":4625,"vw":145.592421},{"c":145.535,"h":145.535,"l":145.535,"n":2,"o":145.535,"t":"2026-10-08T15:30:00Z","v":244,"vw":145.535},{"c":145.453,"h":145.565,"l":145.453,"n":14,"o":145.565,"t":"2026-10-08T15:45:00Z","v":1458,"vw":145.521686},{"c":145.51,"h":145.52,"l":145.43,"n":23,"o":145.52,"t":"2026-10-08T16:00:00Z","v":2561,"vw":145.484854},{"c":145.81,"h":145.97,"l":145.59,"n":52,"o":145.6,"t":"2026-10-08T16:15:00Z","v":7468,"vw":145.762047},{"c":145.74,"h":145.74,"l":145.6401,"n":13,"o":145.725,"t":"2026-10-08T16:30:00Z","v":1408,"vw":145.722998},{"c":145.18,"h":145.58,"l":145.18,"n":36,"o":145.58,"t":"2026-10-08T16:45:00Z","v":1909,"vw":145.315488},{"c":145.18,"h":145.18,"l":145.03,"n":32,"o":145.09,"t":"2026-10-08T17:00:00Z","v":1557,"vw":145.127252},{"c":144.69,"h":145.11,"l":144.69,"n":45,"o":145.11,"t":"2026-10-08T17:15:00Z","v":4842,"vw":144.919648},{"c":145.01,"h":145.01,"l":144.745,"n":73,"o":144.745,"t":"2026-10-08T17:30:00Z","v":8172,"vw":144.831013},{"c":144.675,"h":145.015,"l":144.675,"n":55,"o":145.015,"t":"2026-10-08T17:45:00Z","v":1954,"vw":144.7908},{"c":144.815,"h":144.88,"l":144.685,"n":39,"o":144.725,"t":"2026-10-08T18:00:00Z","v":3137,"vw":144.775423},{"c":144.925,"h":144.9827,"l":144.855,"n":27,"o":144.855,"t":"2026-10-08T18:15:00Z","v":3436,"vw":144.918576},{"c":144.93,"h":144.94,"l":144.88,"n":11,"o":144.88,"t":"2026-10-08T18:30:00Z","v":1053,"vw":144.928636},{"c":145.01,"h":145.01,"l":144.915,"n":28,"o":144.99,"t":"2026-10-08T18:45:00Z","v":1567,"vw":144.983397},{"c":144.98,"h":144.98,"l":144.91,"n":50,"o":144.915,"t":"2026-10-08T19:00:00Z","v":5144,"vw":144.968881},{"c":145.13,"h":145.13,"l":144.89,"n":46,"o":144.94,"t":"2026-10-08T19:15:00Z","v":2700,"vw":144.988269},{"c":145.1422,"h":145.1422,"l":144.97,"n":54,"o":144.97,"t":"2026-10-08T19:30:00Z","v":3225,"vw":145.028932},{"c":145.12,"h":145.18,"l":145.04,"n":134,"o":145.1,"t":"2026-10-08T19:45:00Z","v":13965,"vw":145.112222},{"c":145.13,"h":145.13,"l":145.13,"n":5,"o":145.13,"t":"2026-10-08T20:00:00Z","v":8982,"vw":145.13},{"c":145.36,"h":145.57,"l":145.36,"n":69,"o":145.49,"t":"2026-10-09T13:30:00Z","v":3499,"vw":145.46062},{"c":145.4341,"h":145.44,"l":145.4341,"n":12,"o":145.44,"t":"2026-10-09T13:45:00Z","v":505,"vw":145.437709},{"c":145.57,"h":145.57,"l":145.39,"n":36,"o":145.46,"t":"2026-10-09T14:00:00Z","v":5155,"vw":145.517033},{"c":145.53,"h":145.66,"l":145.53,"n":22,"o":145.59,"t":"2026-10-09T14:15:00Z","v":1907,"vw":145.610879},{"c":145.52,"h":145.535,"l":145.52,"n":7,"o":145.535,"t":"2026-10-09T14:30:00Z","v":348,"vw":145.528333},{"c":145.79,"h":145.8,"l":145.75,"n":5,"o":145.76,"t":"2026-10-09T14:45:00Z","v":403,"vw":145.775},{"c":145.69,"h":145.82,"l":145.65,"n":46,"o":145.76,"t":"2026-10-09T15:00:00Z","v":2478,"vw":145.758394},{"c":145.76,"h":145.781,"l":145.655,"n":26,"o":145.71,"t":"2026-10-09T15:15:00Z","v":3084,"vw":145.728537},{"c":145.765,"h":145.765,"l":145.6401,"n":35,"o":145.72,"t":"2026-10-09T15:30:00Z","v":1821,"vw":145.695673},{"c":145.86,"h":145.86,"l":145.73,"n":13,"o":145.73,"t":"2026-10-09T15:45:00Z","v":548,"vw":145.794753},{"c":145.7471,"h":145.76,"l":145.7471,"n":6,"o":145.76,"t":"2026-10-09T16:00:00Z","v":442,"vw":145.750254},{"c":145.89,"h":145.89,"l":145.74,"n":8,"o":145.74,"t":"2026-10-09T16:15:00Z","v":4505,"vw":145.801613},{"c":145.895,"h":145.95,"l":145.86,"n":29,"o":145.86,"t":"2026-10-09T16:30:00Z","v":1545,"vw":145.898401},{"c":145.88,"h":145.99,"l":145.88,"n":30,"o":145.93,"t":"2026-10-09T16:45:00Z","v":1986,"vw":145.92436},{"c":145.7856,"h":145.92,"l":145.77,"n":45,"o":145.92,"t":"2026-10-09T17:00:00Z","v":6075,"vw":145.803539},{"c":145.72,"h":145.755,"l":145.72,"n":14,"o":145.74,"t":"2026-10-09T17:15:00Z","v":1310,"vw":145.742537},{"c":145.79,"h":145.79,"l":145.79,"n":2,"o":145.79,"t":"2026-10-09T17:30:00Z","v":101,"vw":145.79},{"c":145.8501,"h":145.8899,"l":145.8,"n":24,"o":145.805,"t":"2026-10-09T17:45:00Z","v":2800,"vw":145.849151},{"c":145.84,"h":145.9,"l":145.83,"n":23,"o":145.83,"t":"2026-10-09T18:00:00Z","v":2034,"vw":145.868079},{"c":145.92,"h":145.92,"l":145.86,"n":9,"o":145.905,"t":"2026-10-09T18:30:00Z","v":1307,"vw":145.879711},{"c":146.05,"h":146.085,"l":145.92,"n":29,"o":145.92,"t":"2026-10-09T18:45:00Z","v":2757,"vw":145.956549},{"c":146.031,"h":146.08,"l":146,"n":18,"o":146.025,"t":"2026-10-09T19:00:00Z","v":1313,"vw":146.029211},{"c":146.01,"h":146.1099,"l":146.01,"n":12,"o":146.1099,"t":"2026-10-09T19:15:00Z","v":856,"vw":146.040566},{"c":145.96,"h":146.04,"l":145.96,"n":14,"o":146,"t":"2026-10-09T19:30:00Z","v":706,"vw":146},{"c":145.985,"h":146.03,"l":145.8801,"n":38,"o":146.03,"t":"2026-10-09T19:45:00Z","v":2412,"vw":145.970478},{"c":145.9,"h":145.9,"l":145.9,"n":6,"o":145.9,"t":"2026-10-09T20:00:00Z","v":177,"vw":145.9},{"c":146.21,"h":146.215,"l":146.01,"n":74,"o":146.01,"t":"2026-10-12T13:30:00Z","v":3457,"vw":146.081593},{"c":146.095,"h":146.205,"l":146.095,"n":31,"o":146.2,"t":"2026-10-12T13:45:00Z","v":2593,"vw":146.14554},{"c":145.8,"h":145.9596,"l":145.8,"n":8,"o":145.9596,"t":"2026-10-12T14:00:00Z","v":874,"vw":145.920956},{"c":145.86,"h":145.89,"l":145.8,"n":27,"o":145.8,"t":"2026-10-12T14:15:00Z","v":871,"vw":145.860064},{"c":145.82,"h":145.86,"l":145.8,"n":38,"o":145.85,"t":"2026-10-12T14:30:00Z","v":2181,"vw":145.836918},{"c":145.8,"h":145.84,"l":145.8,"n":15,"o":145.81,"t":"2026-10-12T14:45:00Z","v":946,"vw":145.8275},{"c":145.96,"h":145.99,"l":145.93,"n":23,"o":145.93,"t":"2026-10-12T15:00:00Z","v":2124,"vw":145.948154},{"c":145.92,"h":145.955,"l":145.91,"n":7,"o":145.955,"t":"2026-10-12T15:15:00Z","v":520,"vw":145.939},{"c":145.955,"h":145.96,"l":145.87,"n":28,"o":145.89,"t":"2026-10-12T15:30:00Z","v":1676,"vw":145.925739},{"c":146.04,"h":146.04,"l":145.97,"n":14,"o":145.99,"t":"2026-10-12T15:45:00Z","v":1416,"vw":146.006154},{"c":146.08,"h":146.1,"l":146.08,"n":4,"o":146.1,"t":"2026-10-12T16:00:00Z","v":374,"vw":146.086623},{"c":146,"h":146.04,"l":146,"n":13,"o":146.04,"t":"2026-10-12T16:15:00Z","v":449,"vw":146.013333},{"c":145.91,"h":145.95,"l":145.91,"n":11,"o":145.95,"t":"2026-10-12T16:30:00Z","v":1033,"vw":145.920413},{"c":145.79,"h":145.91,"l":145.76,"n":25,"o":145.885,"t":"2026-10-12T16:45:00Z","v":2130,"vw":145.849106},{"c":145.85,"h":145.88,"l":145.81,"n":28,"o":145.88,"t":"2026-10-12T17:00:00Z","v":3118,"vw":145.840839},{"c":145.81,"h":145.89,"l":145.8,"n":8,"o":145.8799,"t":"2026-10-12T17:15:00Z","v":2079,"vw":145.859903},{"c":145.84,"h":145.8799,"l":145.78,"n":10,"o":145.79,"t":"2026-10-12T17:30:00Z","v":1873,"vw":145.834155},{"c":145.86,"h":145.92,"l":145.817,"n":9,"o":145.86,"t":"2026-10-12T17:45:00Z","v":584,"vw":145.857639},{"c":145.86,"h":145.86,"l":145.86,"n":6,"o":145.86,"t":"2026-10-12T18:00:00Z","v":770,"vw":145.86},{"c":145.7711,"h":145.7711,"l":145.76,"n":13,"o":145.76,"t":"2026-10-12T18:15:00Z","v":981,"vw":145.767678},{"c":145.8399,"h":145.8399,"l":145.75,"n":9,"o":145.75,"t":"2026-10-12T18:30:00Z","v":1214,"vw":145.802811},{"c":145.8199,"h":145.8199,"l":145.78,"n":12,"o":145.815,"t":"2026-10-12T18:45:00Z","v":980,"vw":145.808399},{"c":145.799,"h":145.85,"l":145.795,"n":22,"o":145.82,"t":"2026-10-12T19:00:00Z","v":1805,"vw":145.814206},{"c":145.85,"h":145.88,"l":145.81,"n":42,"o":145.815,"t":"2026-10-12T19:15:00Z","v":3477,"vw":145.843227},{"c":145.89,"h":145.97,"l":145.8654,"n":30,"o":145.9199,"t":"2026-10-12T19:30:00Z","v":3054,"vw":145.892274},{"c":145.95,"h":145.99,"l":145.88,"n":131,"o":145.925,"t":"2026-10-12T19:45:00Z","v":9442,"vw":145.94661},{"c":145.93,"h":145.93,"l":145.93,"n":7,"o":145.93,"t":"2026-10-12T20:00:00Z","v":9162,"vw":145.93},{"c":146.2702,"h":146.405,"l":146.18,"n":65,"o":146.18,"t":"2026-10-13T13:30:00Z","v":5899,"vw":146.246938},{"c":146.2738,"h":146.3299,"l":146.19,"n":12,"o":146.19,"t":"2026-10-13T13:45:00Z","v":6889,"vw":146.209082},{"c":146.19,"h":146.32,"l":146.15,"n":43,"o":146.31,"t":"2026-10-13T14:00:00Z","v":5452,"vw":146.292953},{"c":146.085,"h":146.09,"l":146.01,"n":10,"o":146.09,"t":"2026-10-13T14:15:00Z","v":1090,"vw":146.072488},{"c":146.2686,"h":146.27,"l":146.16,"n":21,"o":146.25,"t":"2026-10-13T14:30:00Z","v":2663,"vw":146.206807},{"c":146.0999,"h":146.2,"l":146.0999,"n":17,"o":146.2,"t":"2026-10-13T14:45:00Z","v":1097,"vw":146.131411},{"c":146.045,"h":146.045,"l":146.045,"n":3,"o":146.045,"t":"2026-10-13T15:00:00Z","v":531,"vw":146.045},{"c":146.01,"h":146.14,"l":145.995,"n":48,"o":146.1,"t":"2026-10-13T15:15:00Z","v":2718,"vw":146.082163},{"c":145.95,"h":146,"l":145.95,"n":36,"o":146,"t":"2026-10-13T15:30:00Z","v":1176,"vw":145.981025},{"c":146.045,"h":146.045,"l":145.975,"n":21,"o":146.02,"t":"2026-10-13T15:45:00Z","v":6248,"vw":145.999432},{"c":146.07,"h":146.07,"l":146.05,"n":4,"o":146.05,"t":"2026-10-13T16:00:00Z","v":262,"vw":146.061525},{"c":146.07,"h":146.07,"l":146.03,"n":25,"o":146.065,"t":"2026-10-13T16:15:00Z","v":1186,"vw":146.052785},{"c":146.155,"h":146.155,"l":146.035,"n":16,"o":146.035,"t":"2026-10-13T16:30:00Z","v":2119,"vw":146.069516},{"c":146.105,"h":146.16,"l":146.105,"n":22,"o":146.16,"t":"2026-10-13T16:45:00Z","v":870,"vw":146.12702},{"c":146.045,"h":146.05,"l":146.015,"n":12,"o":146.015,"t":"2026-10-13T17:00:00Z","v":958,"vw":146.031271},{"c":146.02,"h":146.06,"l":146.02,"n":13,"o":146.06,"t":"2026-10-13T17:15:00Z","v":766,"vw":146.04},{"c":146.05,"h":146.05,"l":146.02,"n":14,"o":146.02,"t":"2026-10-13T17:30:00Z","v":3162,"vw":146.043956},{"c":145.925,"h":145.93,"l":145.8946,"n":8,"o":145.93,"t":"2026-10-13T17:45:00Z","v":490,"vw":145.914299},{"c":146.045,"h":146.045,"l":145.89,"n":22,"o":145.89,"t":"2026-10-13T18:00:00Z","v":2475,"vw":145.960032},{"c":146.05,"h":146.09,"l":146.03,"n":16,"o":146.03,"t":"2026-10-13T18:15:00Z","v":1843,"vw":146.062594},{"c":145.995,"h":146.08,"l":145.995,"n":24,"o":146.08,"t":"2026-10-13T18:30:00Z","v":2023,"vw":146.030041},{"c":146.06,"h":146.06,"l":145.98,"n":17,"o":145.98,"t":"2026-10-13T18:45:00Z","v":799,"vw":146.002041},{"c":146.125,"h":146.125,"l":146.08,"n":27,"o":146.08,"t":"2026-10-13T19:00:00Z","v":1319,"vw":146.092957},{"c":146.135,"h":146.15,"l":146.1,"n":14,"o":146.1,"t":"2026-10-13T19:15:00Z","v":1603,"vw":146.123206},{"c":146.14,"h":146.17,"l":146.0801,"n":32,"o":146.146,"t":"2026-10-13T19:30:00Z","v":2267,"vw":146.130188},{"c":145.95,"h":146.1234,"l":145.93,"n":132,"o":146.1234,"t":"2026-10-13T19:45:00Z","v":3322,"vw":145.999718},{"c":145.95,"h":145.95,"l":145.95,"n":7,"o":145.95,"t":"2026-10-13T20:00:00Z","v":943,"vw":145.95},{"c":145.87,"h":145.87,"l":145.69,"n":27,"o":145.79,"t":"2026-10-14T13:30:00Z","v":2807,"vw":145.783583},{"c":145.9799,"h":146.26,"l":145.9799,"n":22,"o":146.25,"t":"2026-10-14T13:45:00Z","v":1516,"vw":146.153717},{"c":145.6,"h":145.67,"l":145.6,"n":23,"o":145.65,"t":"2026-10-14T14:00:00Z","v":1256,"vw":145.64139},{"c":145.67,"h":145.67,"l":145.56,"n":41,"o":145.56,"t":"2026-10-14T14:15:00Z","v":1533,"vw":145.627362},{"c":145.669,"h":145.76,"l":145.58,"n":50,"o":145.67,"t":"2026-10-14T14:30:00Z","v":2140,"vw":145.692182},{"c":145.51,"h":145.51,"l":145.45,"n":23,"o":145.46,"t":"2026-10-14T14:45:00Z","v":1719,"vw":145.4956},{"c":145.39,"h":145.47,"l":145.37,"n":26,"o":145.47,"t":"2026-10-14T15:00:00Z","v":839,"vw":145.407941},{"c":145.51,"h":145.54,"l":145.51,"n":24,"o":145.51,"t":"2026-10-14T15:15:00Z","v":2118,"vw":145.535633},{"c":145.29,"h":145.44,"l":145.29,"n":44,"o":145.44,"t":"2026-10-14T15:30:00Z","v":1567,"vw":145.350388},{"c":145.28,"h":145.32,"l":145.255,"n":17,"o":145.275,"t":"2026-10-14T15:45:00Z","v":1546,"vw":145.279677},{"c":145,"h":145.3,"l":145,"n":30,"o":145.3,"t":"2026-10-14T16:00:00Z","v":2356,"vw":145.188629},{"c":145.01,"h":145.015,"l":145.01,"n":17,"o":145.01,"t":"2026-10-14T16:15:00Z","v":731,"vw":145.011106},{"c":145.13,"h":145.13,"l":144.94,"n":33,"o":144.98,"t":"2026-10-14T16:30:00Z","v":1846,"vw":145.024006},{"c":145.02,"h":145.155,"l":145.02,"n":19,"o":145.155,"t":"2026-10-14T16:45:00Z","v":1232,"vw":145.09439},{"c":144.98,"h":145.08,"l":144.9,"n":20,"o":145.08,"t":"2026-10-14T17:00:00Z","v":1236,"vw":144.959034},{"c":144.73,"h":144.885,"l":144.69,"n":19,"o":144.88,"t":"2026-10-14T17:15:00Z","v":895,"vw":144.823568},{"c":144.71,"h":144.76,"l":144.6659,"n":7,"o":144.6659,"t":"2026-10-14T17:30:00Z","v":761,"vw":144.724524},{"c":144.52,"h":144.68,"l":144.51,"n":75,"o":144.66,"t":"2026-10-14T17:45:00Z","v":1987,"vw":144.600028},{"c":144.51,"h":144.51,"l":144.4,"n":24,"o":144.42,"t":"2026-10-14T18:00:00Z","v":1378,"vw":144.438182},{"c":144.5945,"h":144.65,"l":144.5712,"n":20,"o":144.65,"t":"2026-10-14T18:15:00Z","v":1447,"vw":144.601775},{"c":144.57,"h":144.57,"l":144.54,"n":13,"o":144.55,"t":"2026-10-14T18:30:00Z","v":1745,"vw":144.562252},{"c":144.567,"h":144.6,"l":144.55,"n":31,"o":144.55,"t":"2026-10-14T18:45:00Z","v":2870,"vw":144.565324},{"c":144.52,"h":144.53,"l":144.36,"n":76,"o":144.5,"t":"2026-10-14T19:00:00Z","v":5896,"vw":144.460955},{"c":144.69,"h":144.69,"l":144.505,"n":38,"o":144.53,"t":"2026-10-14T19:15:00Z","v":2425,"vw":144.581533},{"c":144.67,"h":144.805,"l":144.67,"n":32,"o":144.71,"t":"2026-10-14T19:30:00Z","v":1962,"vw":144.769287},{"c":144.69,"h":144.81,"l":144.59,"n":138,"o":144.6364,"t":"2026-10-14T19:45:00Z","v":12265,"vw":144.674338},{"c":144.69,"h":144.69,"l":144.69,"n":5,"o":144.69,"t":"2026-10-14T20:00:00Z","v":6329,"vw":144.69},{"c":144.07,"h":144.33,"l":144,"n":44,"o":144.33,"t":"2026-10-15T13:30:00Z","v":3247,"vw":144.307694},{"c":143.97,"h":144.13,"l":143.9,"n":38,"o":144.13,"t":"2026-10-15T13:45:00Z","v":2387,"vw":143.998803},{"c":144.47,"h":144.628,"l":144.2,"n":83,"o":144.2,"t":"2026-10-15T14:00:00Z","v":5167,"vw":144.520434},{"c":144.5,"h":144.54,"l":144.45,"n":29,"o":144.49,"t":"2026-10-15T14:15:00Z","v":1462,"vw":144.503892},{"c":144.71,"h":144.74,"l":144.47,"n":37,"o":144.47,"t":"2026-10-15T14:30:00Z","v":2308,"vw":144.627197},{"c":144.7,"h":144.7,"l":144.6,"n":18,"o":144.65,"t":"2026-10-15T14:45:00Z","v":2860,"vw":144.647184},{"c":144.94,"h":144.99,"l":144.72,"n":25,"o":144.745,"t":"2026-10-15T15:00:00Z","v":1597,"vw":144.818994},{"c":144.85,"h":145.05,"l":144.85,"n":23,"o":144.91,"t":"2026-10-15T15:15:00Z","v":1465,"vw":144.946},{"c":144.77,"h":144.83,"l":144.73,"n":16,"o":144.83,"t":"2026-10-15T15:30:00Z","v":899,"vw":144.768874},{"c":144.76,"h":144.78,"l":144.745,"n":28,"o":144.745,"t":"2026-10-15T15:45:00Z","v":1990,"vw":144.761142},{"c":144.73,"h":144.8,"l":144.69,"n":17,"o":144.77,"t":"2026-10-15T16:00:00Z","v":1805,"vw":144.732995},{"c":144.545,"h":144.62,"l":144.545,"n":7,"o":144.62,"t":"2026-10-15T16:15:00Z","v":434,"vw":144.581585},{"c":144.6951,"h":144.6951,"l":144.58,"n":9,"o":144.58,"t":"2026-10-15T16:30:00Z","v":665,"vw":144.617568},{"c":144.669,"h":144.669,"l":144.669,"n":5,"o":144.669,"t":"2026-10-15T16:45:00Z","v":654,"vw":144.669},{"c":144.695,"h":144.695,"l":144.695,"n":4,"o":144.695,"t":"2026-10-15T17:00:00Z","v":307,"vw":144.695},{"c":144.8105,"h":144.8105,"l":144.81,"n":6,"o":144.81,"t":"2026-10-15T17:15:00Z","v":315,"vw":144.810167},{"c":144.83,"h":144.83,"l":144.775,"n":8,"o":144.775,"t":"2026-10-15T17:30:00Z","v":704,"vw":144.821803},{"c":144.91,"h":144.95,"l":144.9,"n":65,"o":144.91,"t":"2026-10-15T17:45:00Z","v":3539,"vw":144.921075},{"c":144.57,"h":144.9,"l":144.57,"n":39,"o":144.9,"t":"2026-10-15T18:00:00Z","v":4075,"vw":144.699861},{"c":144.6,"h":144.6,"l":144.5,"n":14,"o":144.555,"t":"2026-10-15T18:15:00Z","v":815,"vw":144.570833},{"c":144.63,"h":144.64,"l":144.61,"n":11,"o":144.61,"t":"2026-10-15T18:30:00Z","v":820,"vw":144.6275},{"c":144.77,"h":144.77,"l":144.67,"n":33,"o":144.68,"t":"2026-10-15T18:45:00Z","v":4245,"vw":144.704168},{"c":144.9403,"h":144.9403,"l":144.71,"n":35,"o":144.71,"t":"2026-10-15T19:00:00Z","v":2838,"vw":144.820931},{"c":144.97,"h":145.09,"l":144.97,"n":25,"o":145.05,"t":"2026-10-15T19:15:00Z","v":1874,"vw":145.042651},{"c":144.8401,"h":144.8556,"l":144.825,"n":9,"o":144.825,"t":"2026-10-15T19:30:00Z","v":613,"vw":144.846447},{"c":144.85,"h":144.9489,"l":144.83,"n":137,"o":144.9271,"t":"2026-10-15T19:45:00Z","v":13682,"vw":144.854123},{"c":144.88,"h":144.88,"l":144.88,"n":7,"o":144.88,"t":"2026-10-15T20:00:00Z","v":32911,"vw":144.88},{"c":144.99,"h":145.36,"l":144.99,"n":33,"o":145.36,"t":"2026-10-16T13:30:00Z","v":2242,"vw":145.323712},{"c":144.99,"h":144.99,"l":144.99,"n":2,"o":144.99,"t":"2026-10-16T13:45:00Z","v":101,"vw":144.99},{"c":145.02,"h":145.12,"l":144.93,"n":38,"o":145.035,"t":"2026-10-16T14:00:00Z","v":4662,"vw":145.020492},{"c":145.05,"h":145.13,"l":145.02,"n":37,"o":145.06,"t":"2026-10-16T14:15:00Z","v":1937,"vw":145.06804},{"c":145.37,"h":145.37,"l":145.0701,"n":30,"o":145.0701,"t":"2026-10-16T14:30:00Z","v":1992,"vw":145.201943},{"c":145.24,"h":145.3802,"l":145.17,"n":45,"o":145.3802,"t":"2026-10-16T14:45:00Z","v":3805,"vw":145.318084},{"c":144.97,"h":145.145,"l":144.88,"n":37,"o":145.145,"t":"2026-10-16T15:00:00Z","v":2057,"vw":144.989159},{"c":144.69,"h":144.9063,"l":144.67,"n":36,"o":144.9063,"t":"2026-10-16T15:15:00Z","v":1619,"vw":144.777377},{"c":144.7702,"h":144.86,"l":144.67,"n":21,"o":144.67,"t":"2026-10-16T15:30:00Z","v":1244,"vw":144.802544},{"c":144.71,"h":144.87,"l":144.71,"n":17,"o":144.87,"t":"2026-10-16T15:45:00Z","v":1520,"vw":144.822341},{"c":144.435,"h":144.435,"l":144.3851,"n":14,"o":144.4043,"t":"2026-10-16T16:00:00Z","v":710,"vw":144.399382},{"c":144.525,"h":144.565,"l":144.495,"n":23,"o":144.535,"t":"2026-10-16T16:15:00Z","v":2829,"vw":144.540073},{"c":144.295,"h":144.38,"l":144.2701,"n":13,"o":144.278,"t":"2026-10-16T16:30:00Z","v":1057,"vw":144.319083},{"c":144.21,"h":144.21,"l":144.21,"n":6,"o":144.21,"t":"2026-10-16T16:45:00Z","v":300,"vw":144.21},{"c":143.78,"h":144.15,"l":143.78,"n":21,"o":144.15,"t":"2026-10-16T17:00:00Z","v":1316,"vw":143.9809},{"c":143.9,"h":143.9,"l":143.592,"n":40,"o":143.592,"t":"2026-10-16T17:15:00Z","v":3625,"vw":143.717794},{"c":143.935,"h":144.04,"l":143.87,"n":18,"o":143.87,"t":"2026-10-16T17:30:00Z","v":1846,"vw":143.929266},{"c":143.75,"h":144.08,"l":143.75,"n":10,"o":144.08,"t":"2026-10-16T17:45:00Z","v":494,"vw":143.957637},{"c":143.63,"h":143.7507,"l":143.63,"n":17,"o":143.7507,"t":"2026-10-16T18:00:00Z","v":1265,"vw":143.694253},{"c":143.47,"h":143.66,"l":143.425,"n":19,"o":143.66,"t":"2026-10-16T18:15:00Z","v":2967,"vw":143.542167},{"c":143.445,"h":143.51,"l":143.425,"n":10,"o":143.48,"t":"2026-10-16T18:30:00Z","v":696,"vw":143.461},{"c":143.47,"h":143.47,"l":143.47,"n":6,"o":143.47,"t":"2026-10-16T18:45:00Z","v":241,"vw":143.47},{"c":143.458,"h":143.458,"l":143.2951,"n":20,"o":143.4,"t":"2026-10-16T19:00:00Z","v":888,"vw":143.382157},{"c":143.63,"h":143.6983,"l":143.511,"n":38,"o":143.52,"t":"2026-10-16T19:15:00Z","v":3241,"vw":143.585419},{"c":143.5,"h":143.565,"l":143.4975,"n":54,"o":143.565,"t":"2026-10-16T19:30:00Z","v":2861,"vw":143.529664},{"c":143.7,"h":143.77,"l":143.49,"n":116,"o":143.49,"t":"2026-10-16T19:45:00Z","v":8457,"vw":143.711501},{"c":143.7,"h":143.7,"l":143.7,"n":7,"o":143.7,"t":"2026-10-16T20:00:00Z","v":8128,"vw":143.7},{"c":144.31,"h":144.48,"l":144.15,"n":57,"o":144.48,"t":"2026-10-19T13:30:00Z","v":2459,"vw":144.404782},{"c":144.31,"h":144.31,"l":144.19,"n":15,"o":144.23,"t":"2026-10-19T13:45:00Z","v":723,"vw":144.240435},{"c":144.43,"h":144.43,"l":144.285,"n":21,"o":144.35,"t":"2026-10-19T14:00:00Z","v":1286,"vw":144.343575},{"c":144.8632,"h":144.8632,"l":144.74,"n":16,"o":144.79,"t":"2026-10-19T14:15:00Z","v":970,"vw":144.80272},{"c":144.675,"h":144.7043,"l":144.4901,"n":34,"o":144.67,"t":"2026-10-19T14:30:00Z","v":1600,"vw":144.609987},{"c":144.76,"h":144.77,"l":144.6955,"n":23,"o":144.6955,"t":"2026-10-19T14:45:00Z","v":2087,"vw":144.724339},{"c":144.83,"h":144.855,"l":144.71,"n":31,"o":144.79,"t":"2026-10-19T15:00:00Z","v":2081,"vw":144.797035},{"c":144.98,"h":144.98,"l":144.768,"n":16,"o":144.768,"t":"2026-10-19T15:15:00Z","v":1112,"vw":144.913824},{"c":145.02,"h":145.02,"l":144.99,"n":11,"o":144.99,"t":"2026-10-19T15:30:00Z","v":242,"vw":145.005},{"c":145.01,"h":145.01,"l":144.96,"n":12,"o":144.975,"t":"2026-10-19T15:45:00Z","v":761,"vw":144.977311},{"c":144.805,"h":144.88,"l":144.645,"n":21,"o":144.86,"t":"2026-10-19T16:00:00Z","v":1406,"vw":144.759502},{"c":144.75,"h":144.75,"l":144.7216,"n":8,"o":144.73,"t":"2026-10-19T16:15:00Z","v":2661,"vw":144.73338},{"c":144.61,"h":144.715,"l":144.61,"n":8,"o":144.66,"t":"2026-10-19T16:30:00Z","v":947,"vw":144.690342},{"c":144.61,"h":144.61,"l":144.61,"n":3,"o":144.61,"t":"2026-10-19T16:45:00Z","v":170,"vw":144.61},{"c":144.485,"h":144.565,"l":144.485,"n":9,"o":144.565,"t":"2026-10-19T17:00:00Z","v":509,"vw":144.508121},{"c":144.585,"h":144.63,"l":144.535,"n":22,"o":144.56,"t":"2026-10-19T17:15:00Z","v":1122,"vw":144.58103},{"c":144.51,"h":144.59,"l":144.51,"n":12,"o":144.59,"t":"2026-10-19T17:30:00Z","v":521,"vw":144.546199},{"c":144.55,"h":144.55,"l":144.48,"n":16,"o":144.52,"t":"2026-10-19T17:45:00Z","v":772,"vw":144.516},{"c":144.555,"h":144.56,"l":144.46,"n":17,"o":144.5401,"t":"2026-10-19T18:00:00Z","v":1309,"vw":144.528081},{"c":144.5801,"h":144.6651,"l":144.5801,"n":20,"o":144.6651,"t":"2026-10-19T18:15:00Z","v":3768,"vw":144.625617},{"c":144.56,"h":144.56,"l":144.5013,"n":17,"o":144.54,"t":"2026-10-19T18:30:00Z","v":1170,"vw":144.522097},{"c":144.62,"h":144.64,"l":144.57,"n":10,"o":144.64,"t":"2026-10-19T18:45:00Z","v":904,"vw":144.625309},{"c":144.545,"h":144.63,"l":144.545,"n":17,"o":144.63,"t":"2026-10-19T19:00:00Z","v":656,"vw":144.584196},{"c":144.69,"h":144.71,"l":144.69,"n":12,"o":144.71,"t":"2026-10-19T19:15:00Z","v":594,"vw":144.705652},{"c":144.6702,"h":144.705,"l":144.6702,"n":12,"o":144.705,"t":"2026-10-19T19:30:00Z","v":350,"vw":144.68533},{"c":144.35,"h":144.69,"l":144.295,"n":88,"o":144.62,"t":"2026-10-19T19:45:00Z","v":9040,"vw":144.628106},{"c":144.37,"h":144.37,"l":144.37,"n":6,"o":144.37,"t":"2026-10-19T20:00:00Z","v":271,"vw":144.37},{"c":143.995,"h":144.3,"l":143.995,"n":38,"o":144.3,"t":"2026-10-20T13:30:00Z","v":2082,"vw":144.236048},{"c":144.46,"h":144.46,"l":143.955,"n":80,"o":144.015,"t":"2026-10-20T13:45:00Z","v":11196,"vw":144.22859},{"c":144.82,"h":144.82,"l":144.43,"n":109,"o":144.51,"t":"2026-10-20T14:00:00Z","v":15960,"vw":144.699475},{"c":145.04,"h":145.06,"l":144.855,"n":15,"o":144.855,"t":"2026-10-20T14:15:00Z","v":1672,"vw":145.007885},{"c":145.0893,"h":145.19,"l":144.99,"n":58,"o":145.1659,"t":"2026-10-20T14:30:00Z","v":2668,"vw":145.065146},{"c":145.054,"h":145.07,"l":144.97,"n":14,"o":144.98,"t":"2026-10-20T14:45:00Z","v":3300,"vw":145.035316},{"c":144.73,"h":145.01,"l":144.73,"n":24,"o":145.01,"t":"2026-10-20T15:00:00Z","v":1094,"vw":144.890024},{"c":144.545,"h":144.65,"l":144.545,"n":10,"o":144.55,"t":"2026-10-20T15:15:00Z","v":644,"vw":144.563333},{"c":144.6641,"h":144.6641,"l":144.34,"n":14,"o":144.5,"t":"2026-10-20T15:30:00Z","v":1083,"vw":144.47929},{"c":144.6,"h":144.615,"l":144.59,"n":14,"o":144.59,"t":"2026-10-20T15:45:00Z","v":1721,"vw":144.611879},{"c":144.63,"h":144.7836,"l":144.62,"n":17,"o":144.7836,"t":"2026-10-20T16:00:00Z","v":988,"vw":144.666058},{"c":144.54,"h":144.65,"l":144.515,"n":10,"o":144.6,"t":"2026-10-20T16:15:00Z","v":659,"vw":144.574771},{"c":144.6,"h":144.76,"l":144.6,"n":18,"o":144.665,"t":"2026-10-20T16:30:00Z","v":739,"vw":144.688648},{"c":144.444,"h":144.63,"l":144.444,"n":14,"o":144.615,"t":"2026-10-20T16:45:00Z","v":1119,"vw":144.545324},{"c":144.59,"h":144.59,"l":144.5,"n":10,"o":144.53,"t":"2026-10-20T17:00:00Z","v":460,"vw":144.5375},{"c":144.68,"h":144.68,"l":144.68,"n":1,"o":144.68,"t":"2026-10-20T17:15:00Z","v":100,"vw":144.68},{"c":144.775,"h":144.775,"l":144.666,"n":4,"o":144.666,"t":"2026-10-20T17:30:00Z","v":404,"vw":144.704246},{"c":144.71,"h":144.7799,"l":144.67,"n":31,"o":144.6901,"t":"2026-10-20T17:45:00Z","v":5524,"vw":144.709593},{"c":144.71,"h":144.71,"l":144.67,"n":18,"o":144.7,"t":"2026-10-20T18:00:00Z","v":1586,"vw":144.701556},{"c":144.59,"h":144.745,"l":144.585,"n":29,"o":144.729,"t":"2026-10-20T18:15:00Z","v":5045,"vw":144.651777},{"c":144.3975,"h":144.57,"l":144.3975,"n":23,"o":144.57,"t":"2026-10-20T18:30:00Z","v":975,"vw":144.479583},{"c":144.475,"h":144.55,"l":144.465,"n":15,"o":144.465,"t":"2026-10-20T18:45:00Z","v":1615,"vw":144.502754},{"c":144.48,"h":144.54,"l":144.46,"n":18,"o":144.53,"t":"2026-10-20T19:00:00Z","v":5425,"vw":144.512974},{"c":144.41,"h":144.44,"l":144.34,"n":19,"o":144.425,"t":"2026-10-20T19:15:00Z","v":1206,"vw":144.390298},{"c":144.42,"h":144.46,"l":144.3008,"n":35,"o":144.39,"t":"2026-10-20T19:30:00Z","v":2518,"vw":144.405895},{"c":144.45,"h":144.52,"l":144.4225,"n":116,"o":144.44,"t":"2026-10-20T19:45:00Z","v":6099,"vw":144.457453},{"c":144.5,"h":144.5,"l":144.5,"n":6,"o":144.5,"t":"2026-10-20T20:00:00Z","v":651,"vw":144.5},{"c":144.555,"h":144.99,"l":144.43,"n":38,"o":144.99,"t":"2026-10-21T13:30:00Z","v":2062,"vw":144.880365},{"c":144.37,"h":144.735,"l":144.37,"n":13,"o":144.735,"t":"2026-10-21T13:45:00Z","v":1251,"vw":144.638341},{"c":144.299,"h":144.67,"l":144.2,"n":10,"o":144.67,"t":"2026-10-21T14:00:00Z","v":763,"vw":144.344055},{"c":144.25,"h":144.29,"l":144.1518,"n":25,"o":144.1518,"t":"2026-10-21T14:15:00Z","v":2070,"vw":144.246038},{"c":144.44,"h":144.44,"l":144.34,"n":12,"o":144.34,"t":"2026-10-21T14:30:00Z","v":1049,"vw":144.402897},{"c":144.6101,"h":144.67,"l":144.44,"n":19,"o":144.46,"t":"2026-10-21T14:45:00Z","v":1229,"vw":144.594018},{"c":144.855,"h":144.855,"l":144.685,"n":28,"o":144.75,"t":"2026-10-21T15:00:00Z","v":3722,"vw":144.771514},{"c":145.0025,"h":145.0025,"l":144.79,"n":24,"o":144.79,"t":"2026-10-21T15:15:00Z","v":1224,"vw":144.861241},{"c":145.12,"h":145.12,"l":145.04,"n":29,"o":145.04,"t":"2026-10-21T15:30:00Z","v":2791,"vw":145.107094},{"c":145.0175,"h":145.12,"l":145.0175,"n":35,"o":145.07,"t":"2026-10-21T15:45:00Z","v":2511,"vw":145.080375},{"c":145.05,"h":145.05,"l":145.025,"n":6,"o":145.025,"t":"2026-10-21T16:00:00Z","v":1217,"vw":145.047488},{"c":145,"h":145.02,"l":144.98,"n":16,"o":145.01,"t":"2026-10-21T16:15:00Z","v":684,"vw":145.002},{"c":145.16,"h":145.16,"l":144.99,"n":11,"o":144.99,"t":"2026-10-21T16:30:00Z","v":1077,"vw":145.071129},{"c":145.28,"h":145.2874,"l":145.0502,"n":34,"o":145.115,"t":"2026-10-21T16:45:00Z","v":3537,"vw":145.203723},{"c":145.21,"h":145.33,"l":145.15,"n":14,"o":145.15,"t":"2026-10-21T17:00:00Z","v":1422,"vw":145.231527},{"c":145.305,"h":145.42,"l":145.305,"n":16,"o":145.42,"t":"2026-10-21T17:15:00Z","v":1162,"vw":145.353349},{"c":145.405,"h":145.405,"l":145.19,"n":19,"o":145.302,"t":"2026-10-21T17:30:00Z","v":1122,"vw":145.313593},{"c":145.3851,"h":145.45,"l":145.36,"n":10,"o":145.36,"t":"2026-10-21T17:45:00Z","v":1183,"vw":145.399715},{"c":145.35,"h":145.35,"l":145.31,"n":4,"o":145.31,"t":"2026-10-21T18:00:00Z","v":266,"vw":145.33},{"c":145.3925,"h":145.41,"l":145.35,"n":25,"o":145.35,"t":"2026-10-21T18:15:00Z","v":2422,"vw":145.397659},{"c":145.3767,"h":145.4,"l":145.3,"n":10,"o":145.39,"t":"2026-10-21T18:30:00Z","v":1223,"vw":145.354866},{"c":145.06,"h":145.3,"l":145.0128,"n":15,"o":145.3,"t":"2026-10-21T18:45:00Z","v":1372,"vw":145.050696},{"c":144.77,"h":144.78,"l":144.75,"n":11,"o":144.78,"t":"2026-10-21T19:00:00Z","v":689,"vw":144.763355},{"c":145.2,"h":145.2,"l":144.95,"n":31,"o":144.995,"t":"2026-10-21T19:15:00Z","v":2571,"vw":145.037003},{"c":145.1351,"h":145.17,"l":145.1345,"n":34,"o":145.1598,"t":"2026-10-21T19:30:00Z","v":2219,"vw":145.152744},{"c":145.38,"h":145.44,"l":145.17,"n":77,"o":145.17,"t":"2026-10-21T19:45:00Z","v":5185,"vw":145.225632},{"c":145.34,"h":145.34,"l":145.33,"n":8,"o":145.33,"t":"2026-10-21T20:00:00Z","v":2532,"vw":145.338219},{"c":144,"h":144,"l":144,"n":23,"o":144,"t":"2026-10-22T09:45:00Z","v":229,"vw":144},{"c":144.11,"h":144.335,"l":144.075,"n":53,"o":144.09,"t":"2026-10-22T13:30:00Z","v":7760,"vw":144.124649},{"c":143.91,"h":143.96,"l":143.91,"n":13,"o":143.96,"t":"2026-10-22T13:45:00Z","v":437,"vw":143.94},{"c":143.66,"h":143.96,"l":143.66,"n":9,"o":143.96,"t":"2026-10-22T14:00:00Z","v":697,"vw":143.855105},{"c":143.4683,"h":143.62,"l":143.4683,"n":7,"o":143.62,"t":"2026-10-22T14:15:00Z","v":740,"vw":143.585249},{"c":143.0767,"h":143.22,"l":143.0767,"n":31,"o":143.195,"t":"2026-10-22T14:30:00Z","v":1749,"vw":143.187366},{"c":143.07,"h":143.1995,"l":143.07,"n":19,"o":143.1,"t":"2026-10-22T14:45:00Z","v":1280,"vw":143.134214},{"c":143.17,"h":143.295,"l":143.1001,"n":31,"o":143.1001,"t":"2026-10-22T15:00:00Z","v":2121,"vw":143.248964},{"c":143.43,"h":143.455,"l":143.185,"n":36,"o":143.185,"t":"2026-10-22T15:15:00Z","v":2640,"vw":143.344213},{"c":143.305,"h":143.36,"l":143.23,"n":44,"o":143.3499,"t":"2026-10-22T15:30:00Z","v":3969,"vw":143.295198},{"c":143.2826,"h":143.29,"l":143.23,"n":11,"o":143.23,"t":"2026-10-22T15:45:00Z","v":560,"vw":143.264007},{"c":143.585,"h":143.66,"l":143.55,"n":27,"o":143.66,"t":"2026-10-22T16:00:00Z","v":1282,"vw":143.594967},{"c":143.75,"h":143.81,"l":143.68,"n":37,"o":143.69,"t":"2026-10-22T16:15:00Z","v":3475,"vw":143.735452},{"c":143.3401,"h":143.65,"l":143.3401,"n":23,"o":143.65,"t":"2026-10-22T16:30:00Z","v":1074,"vw":143.465539},{"c":143.3,"h":143.37,"l":143.145,"n":42,"o":143.31,"t":"2026-10-22T16:45:00Z","v":3529,"vw":143.224025},{"c":143.2271,"h":143.38,"l":143.21,"n":16,"o":143.38,"t":"2026-10-22T17:00:00Z","v":1277,"vw":143.263294},{"c":143.35,"h":143.3628,"l":143.2,"n":28,"o":143.2,"t":"2026-10-22T17:15:00Z","v":2125,"vw":143.305943},{"c":143.365,"h":143.4084,"l":143.31,"n":9,"o":143.31,"t":"2026-10-22T17:30:00Z","v":978,"vw":143.370141},{"c":143.21,"h":143.38,"l":143.21,"n":30,"o":143.38,"t":"2026-10-22T17:45:00Z","v":1617,"vw":143.29525},{"c":143.185,"h":143.22,"l":143.16,"n":13,"o":143.16,"t":"2026-10-22T18:00:00Z","v":637,"vw":143.189},{"c":143.27,"h":143.405,"l":143.27,"n":11,"o":143.39,"t":"2026-10-22T18:15:00Z","v":725,"vw":143.325152},{"c":143.14,"h":143.15,"l":143.07,"n":35,"o":143.13,"t":"2026-10-22T18:30:00Z","v":1152,"vw":143.120099},{"c":143.1,"h":143.16,"l":143.0601,"n":17,"o":143.12,"t":"2026-10-22T18:45:00Z","v":1157,"vw":143.120966},{"c":143.04,"h":143.04,"l":142.9675,"n":50,"o":143.04,"t":"2026-10-22T19:00:00Z","v":1999,"vw":143.018816},{"c":143.245,"h":143.245,"l":143.07,"n":41,"o":143.085,"t":"2026-10-22T19:15:00Z","v":3454,"vw":143.151939},{"c":143.05,"h":143.235,"l":143.0212,"n":55,"o":143.235,"t":"2026-10-22T19:30:00Z","v":1593,"vw":143.080523},{"c":143.32,"h":143.36,"l":142.975,"n":210,"o":143.045,"t":"2026-10-22T19:45:00Z","v":11104,"vw":143.253839},{"c":143.32,"h":143.32,"l":143.32,"n":8,"o":143.32,"t":"2026-10-22T20:00:00Z","v":8565,"vw":143.32}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.753186121359279,"strike":149.95751838187627,"iv":0.17132905440014184,"gamma":0.040563502428277304,"theta":-0.036926252659338486,"vega":0.11278181990514273,"rho":0.01984196446690441,"breakevenPct":5.156785168319541},{"delta":0.25,"premium":0.9136902232054671,"strike":148.29047821435626,"iv":0.15548228699378158,"gamma":0.05072955355276587,"theta":-0.03873541740955914,"vega":0.12787017043925875,"rho":0.024816063833268703,"breakevenPct":4.10561571138831},{"delta":0.3,"premium":1.0734024239228976,"strike":147.01278060861682,"iv":0.14291541494644283,"gamma":0.060383277209341744,"theta":-0.03986516969627937,"vega":0.14007867227738938,"rho":0.029814510917390402,"breakevenPct":3.3255533299886353},{"delta":0.35,"premium":1.344459667611691,"strike":146.17089333042557,"iv":0.14420664544928977,"gamma":0.06348202881558378,"theta":-0.042548686482324474,"vega":0.14932002102211778,"rho":0.035396405134159974,"breakevenPct":2.927262767260164},{"delta":0.4,"premium":1.675985401459854,"strike":145.41897810218978,"iv":0.14816043795620437,"gamma":0.06427430656934306,"theta":-0.045714598540145986,"vega":0.1554995620437956,"rho":0.04082893162629211,"breakevenPct":2.633940485382113},{"delta":0.45,"premium":2.061132218844985,"strike":144.67629179331308,"iv":0.1534544072948328,"gamma":0.06365547112462006,"theta":-0.04886246200607903,"vega":0.15940927051671733,"rho":0.04623470580472374,"breakevenPct":2.384471122075117},{"delta":0.5,"premium":2.501929392446634,"strike":143.90968801313628,"iv":0.15938834154351397,"gamma":0.06190131362889984,"theta":-0.05165353037766831,"vega":0.16096453201970443,"rho":0.051654868799305274,"breakevenPct":2.157143040456963},{"delta":0.55,"premium":2.9740147783251234,"strike":143.0886699507389,"iv":0.16291871921182266,"gamma":0.06009507389162562,"theta":-0.05304926108374384,"vega":0.15973300492610837,"rho":0.05704871167289663,"breakevenPct":1.9136789904158875},{"delta":0.6,"premium":3.5123251748251745,"strike":142.22027972027973,"iv":0.16634090909090907,"gamma":0.05740489510489511,"theta":-0.05351188811188811,"vega":0.15577937062937064,"rho":0.062438266087169424,"breakevenPct":1.6833693100090066},{"delta":0.65,"premium":4.222448979591838,"strike":141.23673469387754,"iv":0.17384040816326532,"gamma":0.05273102040816326,"theta":-0.054286938775510205,"vega":0.1494334693877551,"rho":0.06780000741066662,"breakevenPct":1.4925925714969301},{"delta":0.7,"premium":5.039999999999999,"strike":140.14666666666668,"iv":0.18102,"gamma":0.04748933333333334,"theta":-0.053988,"vega":0.14029066666666667,"rho":0.07310447599753665,"breakevenPct":1.3024467392315655},{"delta":0.75,"premium":6.072187500000001,"strike":138.85625,"iv":0.190050625,"gamma":0.04142437499999999,"theta":-0.052885,"vega":0.1282775,"rho":0.07828806747730631,"breakevenPct":1.1222700948925473},{"delta":0.8,"premium":7.448986486486487,"strike":137.23648648648648,"iv":0.2025391891891892,"gamma":0.03419324324324324,"theta":-0.05090202702702703,"vega":0.11299391891891893,"rho":0.08323990921319657,"breakevenPct":0.952744189905796},{"delta":0.85,"premium":10.002356020942406,"strike":134.4973821989529,"iv":0.23536910994764396,"gamma":0.024542408376963358,"theta":-0.05019528795811519,"vega":0.09412879581151835,"rho":0.08739998929104427,"breakevenPct":0.8231497487407864}],"put":[{"delta":0.2,"premium":1.0459016649398725,"strike":136.6120221991983,"iv":0.22578475488379898,"gamma":0.030802246285946445,"theta":-0.04041954221363947,"vega":0.11273332891165412,"rho":-0.025361585360172977,"breakevenPct":5.410186621365867},{"delta":0.25,"premium":1.2405750798722044,"strike":138.6038338658147,"iv":0.2002258785942492,"gamma":0.039256869009584666,"theta":-0.04026230031948882,"vega":0.12825335463258786,"rho":-0.03132396200424687,"breakevenPct":4.1562525914439785},{"delta":0.3,"premium":1.4989417989417988,"strike":139.994708994709,"iv":0.18953809523809526,"gamma":0.04537671957671958,"theta":-0.041096825396825395,"vega":0.14045343915343916,"rho":-0.03752920368849045,"breakevenPct":3.3660569384822763},{"delta":0.35,"premium":1.8059278350515464,"strike":141.10309278350516,"iv":0.18431237113402063,"gamma":0.04969175257731959,"theta":-0.041969072164948454,"vega":0.14948041237113402,"rho":-0.04367082895296723,"breakevenPct":2.8068902117962526},{"delta":0.4,"premium":2.0911852589641438,"strike":142.12948207171314,"iv":0.17666215139442232,"gamma":0.05416175298804781,"theta":-0.04106553784860558,"vega":0.15594382470119522,"rho":-0.04981756454177419,"breakevenPct":2.2897733653718797},{"delta":0.45,"premium":2.2271978021978023,"strike":143.0989010989011,"iv":0.15827472527472525,"gamma":0.06192307692307693,"theta":-0.036374725274725274,"vega":0.15974835164835163,"rho":-0.05600436255037569,"breakevenPct":1.7082728881500737},{"delta":0.5,"premium":2.4430533751962327,"strike":143.88383045525902,"iv":0.14775667189952904,"gamma":0.06686813186813187,"theta":-0.032999529042386185,"vega":0.16092574568288853,"rho":-0.06210327974387367,"breakevenPct":1.3112077309078929},{"delta":0.55,"premium":3.036479591836735,"strike":144.72448979591837,"iv":0.15619795918367346,"gamma":0.06274591836734694,"theta":-0.034166326530612245,"vega":0.1595061224489796,"rho":-0.06804442974242422,"breakevenPct":1.1387034579391284},{"delta":0.6,"premium":3.3398936170212763,"strike":145.39952718676122,"iv":0.14981205673758868,"gamma":0.06377659574468085,"theta":-0.030604964539007098,"vega":0.15514444444444445,"rho":-0.07401115454530405,"breakevenPct":0.8794072217834488},{"delta":0.65,"premium":3.472872340425532,"strike":145.99054373522458,"iv":0.13474113475177307,"gamma":0.06803191489361701,"theta":-0.024399290780141844,"vega":0.14958888888888888,"rho":-0.08000327230821809,"breakevenPct":0.5598162190907991},{"delta":0.7,"premium":3.901490984743411,"strike":146.68238557558945,"iv":0.13101983356449376,"gamma":0.06537045769764217,"theta":-0.020410402219140086,"vega":0.1398101248266297,"rho":-0.08587384075112164,"breakevenPct":0.3761550440649879},{"delta":0.75,"premium":5.296858638743457,"strike":148.17277486910996,"iv":0.1534539267015707,"gamma":0.051211518324607325,"theta":-0.021802617801047117,"vega":0.12819947643979054,"rho":-0.09196812801608244,"breakevenPct":0.3098547094847234},{"delta":0.8,"premium":6.57301038062284,"strike":149.63667820069205,"iv":0.16372076124567475,"gamma":0.042307266435986146,"theta":-0.018817647058823526,"vega":0.11298788927335637,"rho":-0.09821102648504074,"breakevenPct":0.17885304209516636},{"delta":0.85,"premium":8.32894736842105,"strike":151.57894736842104,"iv":0.17668421052631575,"gamma":0.03276842105263159,"theta":-0.01467894736842105,"vega":0.0941842105263158,"rho":-0.10479596774983119,"breakevenPct":0.048841752721178605}]},"raw":{"call":[{"delta":0.2,"premium":0.753186121359279,"strike":149.95751838187627,"iv":0.17132905440014184,"gamma":0.040563502428277304,"theta":-0.036926252659338486,"vega":0.11278181990514273,"rho":0.01984196446690441,"breakevenPct":5.156785168319541},{"delta":0.25,"premium":0.9136902232054671,"strike":148.29047821435626,"iv":0.15548228699378158,"gamma":0.05072955355276587,"theta":-0.03873541740955914,"vega":0.12787017043925875,"rho":0.024816063833268703,"breakevenPct":4.10561571138831},{"delta":0.3,"premium":1.0734024239228976,"strike":147.01278060861682,"iv":0.14291541494644283,"gamma":0.060383277209341744,"theta":-0.03986516969627937,"vega":0.14007867227738938,"rho":0.029814510917390402,"breakevenPct":3.3255533299886353},{"delta":0.35,"premium":1.344459667611691,"strike":146.17089333042557,"iv":0.14420664544928977,"gamma":0.06348202881558378,"theta":-0.042548686482324474,"vega":0.14932002102211778,"rho":0.035396405134159974,"breakevenPct":2.927262767260164},{"delta":0.4,"premium":1.675985401459854,"strike":145.41897810218978,"iv":0.14816043795620437,"gamma":0.06427430656934306,"theta":-0.045714598540145986,"vega":0.1554995620437956,"rho":0.04082893162629211,"breakevenPct":2.633940485382113},{"delta":0.45,"premium":2.061132218844985,"strike":144.67629179331308,"iv":0.1534544072948328,"gamma":0.06365547112462006,"theta":-0.04886246200607903,"vega":0.15940927051671733,"rho":0.04623470580472374,"breakevenPct":2.384471122075117},{"delta":0.5,"premium":2.501929392446634,"strike":143.90968801313628,"iv":0.15938834154351397,"gamma":0.06190131362889984,"theta":-0.05165353037766831,"vega":0.16096453201970443,"rho":0.051654868799305274,"breakevenPct":2.157143040456963},{"delta":0.55,"premium":2.9740147783251234,"strike":143.0886699507389,"iv":0.16291871921182266,"gamma":0.06009507389162562,"theta":-0.05304926108374384,"vega":0.15973300492610837,"rho":0.05704871167289663,"breakevenPct":1.9136789904158875},{"delta":0.6,"premium":3.5123251748251745,"strike":142.22027972027973,"iv":0.16634090909090907,"gamma":0.05740489510489511,"theta":-0.05351188811188811,"vega":0.15577937062937064,"rho":0.062438266087169424,"breakevenPct":1.6833693100090066},{"delta":0.65,"premium":4.222448979591838,"strike":141.23673469387754,"iv":0.17384040816326532,"gamma":0.05273102040816326,"theta":-0.054286938775510205,"vega":0.1494334693877551,"rho":0.06780000741066662,"breakevenPct":1.4925925714969301},{"delta":0.7,"premium":5.039999999999999,"strike":140.14666666666668,"iv":0.18102,"gamma":0.04748933333333334,"theta":-0.053988,"vega":0.14029066666666667,"rho":0.07310447599753665,"breakevenPct":1.3024467392315655},{"delta":0.75,"premium":6.072187500000001,"strike":138.85625,"iv":0.190050625,"gamma":0.04142437499999999,"theta":-0.052885,"vega":0.1282775,"rho":0.07828806747730631,"breakevenPct":1.1222700948925473},{"delta":0.8,"premium":7.448986486486487,"strike":137.23648648648648,"iv":0.2025391891891892,"gamma":0.03419324324324324,"theta":-0.05090202702702703,"vega":0.11299391891891893,"rho":0.08323990921319657,"breakevenPct":0.952744189905796},{"delta":0.85,"premium":10.002356020942406,"strike":134.4973821989529,"iv":0.23536910994764396,"gamma":0.024542408376963358,"theta":-0.05019528795811519,"vega":0.09412879581151835,"rho":0.08739998929104427,"breakevenPct":0.8231497487407864}],"put":[{"delta":0.2,"premium":1.0459016649398725,"strike":136.6120221991983,"iv":0.22578475488379898,"gamma":0.030802246285946445,"theta":-0.04041954221363947,"vega":0.11273332891165412,"rho":-0.025361585360172977,"breakevenPct":5.410186621365867},{"delta":0.25,"premium":1.2405750798722044,"strike":138.6038338658147,"iv":0.2002258785942492,"gamma":0.039256869009584666,"theta":-0.04026230031948882,"vega":0.12825335463258786,"rho":-0.03132396200424687,"breakevenPct":4.1562525914439785},{"delta":0.3,"premium":1.4989417989417988,"strike":139.994708994709,"iv":0.18953809523809526,"gamma":0.04537671957671958,"theta":-0.041096825396825395,"vega":0.14045343915343916,"rho":-0.03752920368849045,"breakevenPct":3.3660569384822763},{"delta":0.35,"premium":1.8059278350515464,"strike":141.10309278350516,"iv":0.18431237113402063,"gamma":0.04969175257731959,"theta":-0.041969072164948454,"vega":0.14948041237113402,"rho":-0.04367082895296723,"breakevenPct":2.8068902117962526},{"delta":0.4,"premium":2.0911852589641438,"strike":142.12948207171314,"iv":0.17666215139442232,"gamma":0.05416175298804781,"theta":-0.04106553784860558,"vega":0.15594382470119522,"rho":-0.04981756454177419,"breakevenPct":2.2897733653718797},{"delta":0.45,"premium":2.2271978021978023,"strike":143.0989010989011,"iv":0.15827472527472525,"gamma":0.06192307692307693,"theta":-0.036374725274725274,"vega":0.15974835164835163,"rho":-0.05600436255037569,"breakevenPct":1.7082728881500737},{"delta":0.5,"premium":2.4430533751962327,"strike":143.88383045525902,"iv":0.14775667189952904,"gamma":0.06686813186813187,"theta":-0.032999529042386185,"vega":0.16092574568288853,"rho":-0.06210327974387367,"breakevenPct":1.3112077309078929},{"delta":0.55,"premium":3.036479591836735,"strike":144.72448979591837,"iv":0.15619795918367346,"gamma":0.06274591836734694,"theta":-0.034166326530612245,"vega":0.1595061224489796,"rho":-0.06804442974242422,"breakevenPct":1.1387034579391284},{"delta":0.6,"premium":3.3398936170212763,"strike":145.39952718676122,"iv":0.14981205673758868,"gamma":0.06377659574468085,"theta":-0.030604964539007098,"vega":0.15514444444444445,"rho":-0.07401115454530405,"breakevenPct":0.8794072217834488},{"delta":0.65,"premium":3.472872340425532,"strike":145.99054373522458,"iv":0.13474113475177307,"gamma":0.06803191489361701,"theta":-0.024399290780141844,"vega":0.14958888888888888,"rho":-0.08000327230821809,"breakevenPct":0.5598162190907991},{"delta":0.7,"premium":3.901490984743411,"strike":146.68238557558945,"iv":0.13101983356449376,"gamma":0.06537045769764217,"theta":-0.020410402219140086,"vega":0.1398101248266297,"rho":-0.08587384075112164,"breakevenPct":0.3761550440649879},{"delta":0.75,"premium":5.296858638743457,"strike":148.17277486910996,"iv":0.1534539267015707,"gamma":0.051211518324607325,"theta":-0.021802617801047117,"vega":0.12819947643979054,"rho":-0.09196812801608244,"breakevenPct":0.3098547094847234},{"delta":0.8,"premium":6.57301038062284,"strike":149.63667820069205,"iv":0.16372076124567475,"gamma":0.042307266435986146,"theta":-0.018817647058823526,"vega":0.11298788927335637,"rho":-0.09821102648504074,"breakevenPct":0.17885304209516636},{"delta":0.85,"premium":8.32894736842105,"strike":151.57894736842104,"iv":0.17668421052631575,"gamma":0.03276842105263159,"theta":-0.01467894736842105,"vega":0.0941842105263158,"rho":-0.10479596774983119,"breakevenPct":0.048841752721178605}]}},"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"}}