{"symbol":"IVW","url":"https://intraalpha.com/companies/IVW","capturedAt":"2026-10-23T00:39:40.885Z","state":"ready","quote":{"symbol":"IVW","last_price":137.2,"prev_close":140.99,"regular_close":137.2,"change":-3.79,"change_pct":-2.6881,"regular_change":-3.79,"regular_change_pct":-2.6881,"extended_change":0,"extended_change_pct":0,"bid":136.68,"ask":137.71,"bid_size":1700,"ask_size":3900,"volume":1796238,"vwap":137.498043,"open":138.93,"high":139.05,"low":136.64,"close":137.2,"trade_count":23217,"last_trade_at":"2026-10-23T00:00:00.077231634Z","last_quote_at":"2026-10-22T23:59:59.001621818Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:13.544538513-04:00","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":78200000000,"net_expense_ratio":0.0018,"portfolio_turnover":0.22,"dividend_yield":0.0037,"inception_date":"2000-05-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:39:40.187599+00:00"},"optionObservedAt":"2026-10-22T19:55:03.031Z","bars":[{"c":141.98,"h":141.98,"l":141.98,"n":3,"o":141.98,"t":"2026-10-16T11:30:00Z","v":168,"vw":141.98},{"c":141.44,"h":141.59,"l":141.36,"n":636,"o":141.59,"t":"2026-10-16T13:30:00Z","v":49830,"vw":141.537546},{"c":141.01,"h":141.425,"l":140.99,"n":471,"o":141.41,"t":"2026-10-16T13:35:00Z","v":13465,"vw":141.15038},{"c":141.15,"h":141.15,"l":140.845,"n":273,"o":140.9,"t":"2026-10-16T13:40:00Z","v":10753,"vw":140.965261},{"c":141.11,"h":141.23,"l":140.99,"n":189,"o":141.17,"t":"2026-10-16T13:45:00Z","v":11236,"vw":141.146977},{"c":140.96,"h":141.09,"l":140.59,"n":3088,"o":141.09,"t":"2026-10-16T13:50:00Z","v":718040,"vw":140.713285},{"c":140.9057,"h":141.07,"l":140.745,"n":1961,"o":140.96,"t":"2026-10-16T13:55:00Z","v":174974,"vw":140.840826},{"c":140.98,"h":141.02,"l":140.78,"n":248,"o":140.9,"t":"2026-10-16T14:00:00Z","v":15605,"vw":140.875148},{"c":140.86,"h":140.96,"l":140.8,"n":245,"o":140.9599,"t":"2026-10-16T14:05:00Z","v":14190,"vw":140.876992},{"c":140.96,"h":141.005,"l":140.6917,"n":387,"o":140.79,"t":"2026-10-16T14:10:00Z","v":23888,"vw":140.868489},{"c":140.9566,"h":141.045,"l":140.88,"n":182,"o":140.93,"t":"2026-10-16T14:15:00Z","v":9868,"vw":140.962066},{"c":140.94,"h":141.08,"l":140.9,"n":172,"o":141.01,"t":"2026-10-16T14:20:00Z","v":11439,"vw":140.947806},{"c":140.87,"h":140.965,"l":140.8,"n":264,"o":140.96,"t":"2026-10-16T14:25:00Z","v":5559,"vw":140.876323},{"c":141.005,"h":141.05,"l":140.82,"n":288,"o":140.84,"t":"2026-10-16T14:30:00Z","v":18921,"vw":140.943517},{"c":141.25,"h":141.2599,"l":141.045,"n":198,"o":141.06,"t":"2026-10-16T14:35:00Z","v":11535,"vw":141.152431},{"c":141.24,"h":141.28,"l":141.12,"n":167,"o":141.25,"t":"2026-10-16T14:40:00Z","v":11015,"vw":141.219166},{"c":141.355,"h":141.3699,"l":141.2501,"n":121,"o":141.2501,"t":"2026-10-16T14:45:00Z","v":8083,"vw":141.309854},{"c":141,"h":141.38,"l":141,"n":149,"o":141.36,"t":"2026-10-16T14:50:00Z","v":79022,"vw":141.200516},{"c":140.9614,"h":141.02,"l":140.95,"n":197,"o":141.02,"t":"2026-10-16T14:55:00Z","v":7282,"vw":140.987308},{"c":140.805,"h":140.94,"l":140.8,"n":275,"o":140.94,"t":"2026-10-16T15:00:00Z","v":11077,"vw":140.860464},{"c":140.46,"h":140.825,"l":140.4526,"n":354,"o":140.805,"t":"2026-10-16T15:05:00Z","v":23066,"vw":140.615219},{"c":140.54,"h":140.54,"l":140.38,"n":341,"o":140.47,"t":"2026-10-16T15:10:00Z","v":18597,"vw":140.476946},{"c":140.42,"h":140.54,"l":140.4,"n":469,"o":140.53,"t":"2026-10-16T15:15:00Z","v":29511,"vw":140.438835},{"c":140.3,"h":140.42,"l":140.1482,"n":140,"o":140.42,"t":"2026-10-16T15:20:00Z","v":11245,"vw":140.259368},{"c":140.275,"h":140.335,"l":140.25,"n":156,"o":140.31,"t":"2026-10-16T15:25:00Z","v":20661,"vw":140.286691},{"c":140.41,"h":140.44,"l":140.27,"n":266,"o":140.27,"t":"2026-10-16T15:30:00Z","v":17688,"vw":140.361074},{"c":140.4901,"h":140.5101,"l":140.39,"n":183,"o":140.425,"t":"2026-10-16T15:35:00Z","v":26683,"vw":140.482644},{"c":140.4341,"h":140.5,"l":140.41,"n":135,"o":140.49,"t":"2026-10-16T15:40:00Z","v":8290,"vw":140.464239},{"c":140.4201,"h":140.54,"l":140.38,"n":216,"o":140.435,"t":"2026-10-16T15:45:00Z","v":17627,"vw":140.491373},{"c":140.25,"h":140.435,"l":140.24,"n":187,"o":140.435,"t":"2026-10-16T15:50:00Z","v":8804,"vw":140.324742},{"c":140.1301,"h":140.29,"l":140.1301,"n":188,"o":140.225,"t":"2026-10-16T15:55:00Z","v":23392,"vw":140.204026},{"c":140.045,"h":140.1,"l":139.93,"n":323,"o":140.1,"t":"2026-10-16T16:00:00Z","v":21681,"vw":140.011815},{"c":140.03,"h":140.07,"l":139.98,"n":151,"o":140.04,"t":"2026-10-16T16:05:00Z","v":7909,"vw":140.031382},{"c":140.19,"h":140.19,"l":140.02,"n":192,"o":140.035,"t":"2026-10-16T16:10:00Z","v":14589,"vw":140.087368},{"c":140.145,"h":140.31,"l":140.09,"n":246,"o":140.25,"t":"2026-10-16T16:15:00Z","v":18026,"vw":140.186825},{"c":140.19,"h":140.24,"l":140.135,"n":121,"o":140.155,"t":"2026-10-16T16:20:00Z","v":11194,"vw":140.191043},{"c":140.115,"h":140.18,"l":140.0999,"n":147,"o":140.18,"t":"2026-10-16T16:25:00Z","v":20958,"vw":140.135609},{"c":139.89,"h":140.095,"l":139.89,"n":137,"o":140.095,"t":"2026-10-16T16:30:00Z","v":38448,"vw":140.030795},{"c":139.93,"h":139.975,"l":139.845,"n":158,"o":139.85,"t":"2026-10-16T16:35:00Z","v":11482,"vw":139.92054},{"c":139.895,"h":139.94,"l":139.825,"n":175,"o":139.885,"t":"2026-10-16T16:40:00Z","v":12369,"vw":139.880807},{"c":139.755,"h":139.96,"l":139.72,"n":254,"o":139.935,"t":"2026-10-16T16:45:00Z","v":11522,"vw":139.872195},{"c":139.7901,"h":139.81,"l":139.72,"n":136,"o":139.785,"t":"2026-10-16T16:50:00Z","v":7285,"vw":139.77945},{"c":139.7843,"h":139.7843,"l":139.6518,"n":134,"o":139.775,"t":"2026-10-16T16:55:00Z","v":16540,"vw":139.709209},{"c":139.44,"h":139.79,"l":139.44,"n":199,"o":139.79,"t":"2026-10-16T17:00:00Z","v":21249,"vw":139.622719},{"c":139.315,"h":139.445,"l":139.26,"n":290,"o":139.435,"t":"2026-10-16T17:05:00Z","v":17527,"vw":139.348762},{"c":139.31,"h":139.395,"l":139.24,"n":223,"o":139.3065,"t":"2026-10-16T17:10:00Z","v":14670,"vw":139.332797},{"c":139.03,"h":139.29,"l":139.03,"n":205,"o":139.29,"t":"2026-10-16T17:15:00Z","v":11807,"vw":139.121818},{"c":139.15,"h":139.155,"l":138.9801,"n":391,"o":139.06,"t":"2026-10-16T17:20:00Z","v":30724,"vw":139.028805},{"c":139.2845,"h":139.39,"l":139.1,"n":485,"o":139.15,"t":"2026-10-16T17:25:00Z","v":31306,"vw":139.234042},{"c":139.4,"h":139.43,"l":139.26,"n":261,"o":139.315,"t":"2026-10-16T17:30:00Z","v":16021,"vw":139.36523},{"c":139.375,"h":139.51,"l":139.35,"n":535,"o":139.44,"t":"2026-10-16T17:35:00Z","v":39925,"vw":139.405569},{"c":139.56,"h":139.69,"l":139.33,"n":611,"o":139.34,"t":"2026-10-16T17:40:00Z","v":35009,"vw":139.571857},{"c":139.37,"h":139.6,"l":139.37,"n":125,"o":139.57,"t":"2026-10-16T17:45:00Z","v":7823,"vw":139.464733},{"c":139.2286,"h":139.4,"l":139.2286,"n":410,"o":139.355,"t":"2026-10-16T17:50:00Z","v":17013,"vw":139.341124},{"c":139.15,"h":139.2857,"l":139.13,"n":181,"o":139.2713,"t":"2026-10-16T17:55:00Z","v":14116,"vw":139.195929},{"c":138.97,"h":139.155,"l":138.9,"n":696,"o":139.13,"t":"2026-10-16T18:00:00Z","v":51942,"vw":138.967407},{"c":139.13,"h":139.19,"l":138.96,"n":4583,"o":138.98,"t":"2026-10-16T18:05:00Z","v":283182,"vw":139.008705},{"c":139.06,"h":139.16,"l":139.04,"n":342,"o":139.145,"t":"2026-10-16T18:10:00Z","v":24426,"vw":139.108045},{"c":138.925,"h":139.1499,"l":138.91,"n":205,"o":139.095,"t":"2026-10-16T18:15:00Z","v":13842,"vw":138.996778},{"c":138.93,"h":138.97,"l":138.82,"n":350,"o":138.92,"t":"2026-10-16T18:20:00Z","v":20700,"vw":138.870669},{"c":138.845,"h":138.96,"l":138.79,"n":235,"o":138.9406,"t":"2026-10-16T18:25:00Z","v":12965,"vw":138.890065},{"c":138.96,"h":138.9757,"l":138.79,"n":172,"o":138.825,"t":"2026-10-16T18:30:00Z","v":8109,"vw":138.900743},{"c":138.905,"h":138.945,"l":138.81,"n":179,"o":138.94,"t":"2026-10-16T18:35:00Z","v":12376,"vw":138.882286},{"c":138.86,"h":138.98,"l":138.76,"n":138,"o":138.92,"t":"2026-10-16T18:40:00Z","v":9344,"vw":138.867319},{"c":138.7942,"h":138.92,"l":138.73,"n":280,"o":138.89,"t":"2026-10-16T18:45:00Z","v":33036,"vw":138.820062},{"c":138.645,"h":138.81,"l":138.645,"n":210,"o":138.81,"t":"2026-10-16T18:50:00Z","v":35760,"vw":138.710914},{"c":138.675,"h":138.675,"l":138.545,"n":268,"o":138.64,"t":"2026-10-16T18:55:00Z","v":25719,"vw":138.606804},{"c":138.59,"h":138.72,"l":138.5657,"n":500,"o":138.67,"t":"2026-10-16T19:00:00Z","v":35150,"vw":138.663091},{"c":138.535,"h":138.63,"l":138.39,"n":392,"o":138.57,"t":"2026-10-16T19:05:00Z","v":31223,"vw":138.50056},{"c":138.94,"h":138.95,"l":138.52,"n":641,"o":138.52,"t":"2026-10-16T19:10:00Z","v":78305,"vw":138.782558},{"c":138.865,"h":139,"l":138.73,"n":472,"o":138.97,"t":"2026-10-16T19:15:00Z","v":42471,"vw":138.849628},{"c":138.97,"h":139,"l":138.82,"n":222,"o":138.84,"t":"2026-10-16T19:20:00Z","v":20951,"vw":138.919123},{"c":139.04,"h":139.04,"l":138.89,"n":207,"o":138.96,"t":"2026-10-16T19:25:00Z","v":14778,"vw":138.962732},{"c":138.86,"h":139.1,"l":138.78,"n":488,"o":139.05,"t":"2026-10-16T19:30:00Z","v":33912,"vw":138.892643},{"c":138.79,"h":138.965,"l":138.745,"n":309,"o":138.87,"t":"2026-10-16T19:35:00Z","v":20727,"vw":138.852038},{"c":138.65,"h":138.83,"l":138.64,"n":430,"o":138.79,"t":"2026-10-16T19:40:00Z","v":23487,"vw":138.752825},{"c":138.781,"h":138.84,"l":138.6516,"n":443,"o":138.7,"t":"2026-10-16T19:45:00Z","v":22673,"vw":138.738852},{"c":138.91,"h":138.995,"l":138.77,"n":837,"o":138.79,"t":"2026-10-16T19:50:00Z","v":63150,"vw":138.873038},{"c":138.92,"h":139.055,"l":138.88,"n":1194,"o":138.91,"t":"2026-10-16T19:55:00Z","v":114697,"vw":138.965193},{"c":138.93,"h":138.93,"l":138.91,"n":13,"o":138.91,"t":"2026-10-16T20:00:00Z","v":57963,"vw":138.929961},{"c":139.1942,"h":139.1942,"l":139.1942,"n":1,"o":139.1942,"t":"2026-10-16T20:25:00Z","v":100,"vw":139.1942},{"c":139.19,"h":139.19,"l":139.19,"n":2,"o":139.19,"t":"2026-10-19T11:35:00Z","v":300,"vw":139.19},{"c":140.37,"h":140.37,"l":139.88,"n":4,"o":139.88,"t":"2026-10-19T13:25:00Z","v":293,"vw":140.117864},{"c":140.09,"h":140.41,"l":140.03,"n":1213,"o":140.28,"t":"2026-10-19T13:30:00Z","v":57612,"vw":140.226915},{"c":139.9277,"h":140.15,"l":139.86,"n":723,"o":140.1299,"t":"2026-10-19T13:35:00Z","v":18279,"vw":139.996461},{"c":139.99,"h":140.15,"l":139.86,"n":529,"o":139.89,"t":"2026-10-19T13:40:00Z","v":18771,"vw":140.039537},{"c":139.95,"h":140.09,"l":139.931,"n":299,"o":139.99,"t":"2026-10-19T13:45:00Z","v":12663,"vw":140.001948},{"c":139.95,"h":140.075,"l":139.93,"n":196,"o":140.01,"t":"2026-10-19T13:50:00Z","v":4499,"vw":140.021902},{"c":139.94,"h":140,"l":139.87,"n":325,"o":139.9302,"t":"2026-10-19T13:55:00Z","v":10069,"vw":139.942373},{"c":139.81,"h":139.96,"l":139.79,"n":213,"o":139.885,"t":"2026-10-19T14:00:00Z","v":10909,"vw":139.84127},{"c":139.9501,"h":139.975,"l":139.88,"n":205,"o":139.88,"t":"2026-10-19T14:05:00Z","v":8742,"vw":139.936177},{"c":140.425,"h":140.43,"l":139.98,"n":255,"o":140.04,"t":"2026-10-19T14:10:00Z","v":13896,"vw":140.183459},{"c":140.54,"h":140.645,"l":140.4,"n":327,"o":140.45,"t":"2026-10-19T14:15:00Z","v":26687,"vw":140.496292},{"c":140.65,"h":140.65,"l":140.52,"n":206,"o":140.585,"t":"2026-10-19T14:20:00Z","v":13717,"vw":140.591397},{"c":140.58,"h":140.67,"l":140.56,"n":325,"o":140.64,"t":"2026-10-19T14:25:00Z","v":8454,"vw":140.628255},{"c":140.34,"h":140.47,"l":140.2661,"n":283,"o":140.459,"t":"2026-10-19T14:30:00Z","v":12260,"vw":140.346399},{"c":140.32,"h":140.45,"l":140.32,"n":184,"o":140.346,"t":"2026-10-19T14:35:00Z","v":9598,"vw":140.393125},{"c":140.39,"h":140.5,"l":140.36,"n":145,"o":140.455,"t":"2026-10-19T14:40:00Z","v":7061,"vw":140.437255},{"c":140.51,"h":140.645,"l":140.455,"n":162,"o":140.459,"t":"2026-10-19T14:45:00Z","v":7929,"vw":140.589599},{"c":140.61,"h":140.61,"l":140.47,"n":163,"o":140.5,"t":"2026-10-19T14:50:00Z","v":11954,"vw":140.556409},{"c":140.61,"h":140.66,"l":140.61,"n":203,"o":140.63,"t":"2026-10-19T14:55:00Z","v":6690,"vw":140.630161},{"c":140.735,"h":140.75,"l":140.6051,"n":253,"o":140.615,"t":"2026-10-19T15:00:00Z","v":21444,"vw":140.722457},{"c":140.798,"h":140.82,"l":140.69,"n":312,"o":140.72,"t":"2026-10-19T15:05:00Z","v":11055,"vw":140.753188},{"c":140.73,"h":140.84,"l":140.72,"n":164,"o":140.78,"t":"2026-10-19T15:10:00Z","v":11619,"vw":140.758313},{"c":140.82,"h":140.85,"l":140.73,"n":131,"o":140.73,"t":"2026-10-19T15:15:00Z","v":15699,"vw":140.831206},{"c":140.96,"h":140.97,"l":140.83,"n":299,"o":140.845,"t":"2026-10-19T15:20:00Z","v":15489,"vw":140.8737},{"c":141.02,"h":141.09,"l":140.96,"n":270,"o":140.97,"t":"2026-10-19T15:25:00Z","v":13947,"vw":141.036741},{"c":141.06,"h":141.07,"l":140.94,"n":180,"o":141.0199,"t":"2026-10-19T15:30:00Z","v":10156,"vw":140.992596},{"c":141.13,"h":141.1843,"l":141.05,"n":303,"o":141.05,"t":"2026-10-19T15:35:00Z","v":19599,"vw":141.125926},{"c":141.12,"h":141.15,"l":141.07,"n":171,"o":141.12,"t":"2026-10-19T15:40:00Z","v":10971,"vw":141.110057},{"c":141.1,"h":141.12,"l":141.05,"n":144,"o":141.1157,"t":"2026-10-19T15:45:00Z","v":9433,"vw":141.088485},{"c":141.11,"h":141.17,"l":141.09,"n":330,"o":141.12,"t":"2026-10-19T15:50:00Z","v":20996,"vw":141.129151},{"c":141.02,"h":141.15,"l":141.015,"n":274,"o":141.11,"t":"2026-10-19T15:55:00Z","v":14818,"vw":141.087728},{"c":140.8,"h":141.01,"l":140.69,"n":413,"o":140.99,"t":"2026-10-19T16:00:00Z","v":18516,"vw":140.786688},{"c":140.78,"h":140.83,"l":140.69,"n":284,"o":140.825,"t":"2026-10-19T16:05:00Z","v":12196,"vw":140.775353},{"c":140.87,"h":140.91,"l":140.765,"n":208,"o":140.765,"t":"2026-10-19T16:10:00Z","v":9345,"vw":140.851408},{"c":140.805,"h":140.895,"l":140.785,"n":165,"o":140.86,"t":"2026-10-19T16:15:00Z","v":17500,"vw":140.838166},{"c":140.73,"h":140.7757,"l":140.69,"n":151,"o":140.775,"t":"2026-10-19T16:20:00Z","v":7840,"vw":140.734658},{"c":140.69,"h":140.75,"l":140.65,"n":214,"o":140.75,"t":"2026-10-19T16:25:00Z","v":15781,"vw":140.709054},{"c":140.69,"h":140.69,"l":140.57,"n":262,"o":140.68,"t":"2026-10-19T16:30:00Z","v":15218,"vw":140.633492},{"c":140.63,"h":140.7,"l":140.61,"n":233,"o":140.6938,"t":"2026-10-19T16:35:00Z","v":13224,"vw":140.657921},{"c":140.6876,"h":140.705,"l":140.625,"n":140,"o":140.63,"t":"2026-10-19T16:40:00Z","v":7017,"vw":140.679507},{"c":140.565,"h":140.69,"l":140.555,"n":150,"o":140.68,"t":"2026-10-19T16:45:00Z","v":8201,"vw":140.62025},{"c":140.51,"h":140.5757,"l":140.51,"n":80,"o":140.555,"t":"2026-10-19T16:50:00Z","v":3256,"vw":140.54756},{"c":140.475,"h":140.5459,"l":140.475,"n":49,"o":140.5,"t":"2026-10-19T16:55:00Z","v":2472,"vw":140.514404},{"c":140.5,"h":140.525,"l":140.43,"n":177,"o":140.47,"t":"2026-10-19T17:00:00Z","v":11032,"vw":140.465312},{"c":140.36,"h":140.49,"l":140.36,"n":56,"o":140.49,"t":"2026-10-19T17:05:00Z","v":4020,"vw":140.423074},{"c":140.46,"h":140.46,"l":140.34,"n":100,"o":140.34,"t":"2026-10-19T17:10:00Z","v":5154,"vw":140.427989},{"c":140.4451,"h":140.5219,"l":140.435,"n":64,"o":140.45,"t":"2026-10-19T17:15:00Z","v":5884,"vw":140.4621},{"c":140.37,"h":140.44,"l":140.3642,"n":181,"o":140.44,"t":"2026-10-19T17:20:00Z","v":12147,"vw":140.401836},{"c":140.41,"h":140.49,"l":140.39,"n":171,"o":140.4,"t":"2026-10-19T17:25:00Z","v":21169,"vw":140.45024},{"c":140.395,"h":140.45,"l":140.385,"n":124,"o":140.39,"t":"2026-10-19T17:30:00Z","v":5448,"vw":140.424627},{"c":140.385,"h":140.385,"l":140.33,"n":66,"o":140.34,"t":"2026-10-19T17:35:00Z","v":3008,"vw":140.370153},{"c":140.375,"h":140.46,"l":140.315,"n":273,"o":140.385,"t":"2026-10-19T17:40:00Z","v":13681,"vw":140.392981},{"c":140.26,"h":140.37,"l":140.2057,"n":500,"o":140.3318,"t":"2026-10-19T17:45:00Z","v":16136,"vw":140.304158},{"c":140.27,"h":140.31,"l":140.1899,"n":258,"o":140.25,"t":"2026-10-19T17:50:00Z","v":13356,"vw":140.256319},{"c":140.39,"h":140.395,"l":140.22,"n":253,"o":140.275,"t":"2026-10-19T17:55:00Z","v":16963,"vw":140.306853},{"c":140.245,"h":140.395,"l":140.2,"n":323,"o":140.395,"t":"2026-10-19T18:00:00Z","v":19926,"vw":140.273901},{"c":140.36,"h":140.36,"l":140.265,"n":122,"o":140.2899,"t":"2026-10-19T18:05:00Z","v":9773,"vw":140.30328},{"c":140.415,"h":140.42,"l":140.35,"n":103,"o":140.36,"t":"2026-10-19T18:10:00Z","v":7492,"vw":140.400123},{"c":140.45,"h":140.45,"l":140.385,"n":88,"o":140.42,"t":"2026-10-19T18:15:00Z","v":4227,"vw":140.413348},{"c":140.29,"h":140.42,"l":140.29,"n":79,"o":140.42,"t":"2026-10-19T18:20:00Z","v":6924,"vw":140.349346},{"c":140.19,"h":140.28,"l":140.19,"n":186,"o":140.28,"t":"2026-10-19T18:25:00Z","v":11152,"vw":140.229393},{"c":140.2,"h":140.28,"l":140.2,"n":207,"o":140.27,"t":"2026-10-19T18:30:00Z","v":18566,"vw":140.25161},{"c":140.325,"h":140.3257,"l":140.18,"n":117,"o":140.18,"t":"2026-10-19T18:35:00Z","v":19322,"vw":140.307425},{"c":140.3457,"h":140.3457,"l":140.295,"n":104,"o":140.305,"t":"2026-10-19T18:40:00Z","v":9420,"vw":140.321839},{"c":140.37,"h":140.44,"l":140.36,"n":237,"o":140.36,"t":"2026-10-19T18:45:00Z","v":26882,"vw":140.410904},{"c":140.3401,"h":140.385,"l":140.3,"n":122,"o":140.365,"t":"2026-10-19T18:50:00Z","v":21171,"vw":140.354333},{"c":140.37,"h":140.39,"l":140.3357,"n":178,"o":140.3357,"t":"2026-10-19T18:55:00Z","v":16779,"vw":140.371725},{"c":140.4501,"h":140.48,"l":140.37,"n":134,"o":140.37,"t":"2026-10-19T19:00:00Z","v":15672,"vw":140.423395},{"c":140.385,"h":140.51,"l":140.37,"n":148,"o":140.505,"t":"2026-10-19T19:05:00Z","v":9607,"vw":140.443439},{"c":140.41,"h":140.425,"l":140.385,"n":113,"o":140.385,"t":"2026-10-19T19:10:00Z","v":6508,"vw":140.402438},{"c":140.54,"h":140.57,"l":140.4259,"n":426,"o":140.4259,"t":"2026-10-19T19:15:00Z","v":54544,"vw":140.499686},{"c":140.68,"h":140.68,"l":140.5,"n":266,"o":140.56,"t":"2026-10-19T19:20:00Z","v":26063,"vw":140.549425},{"c":140.5559,"h":140.685,"l":140.5501,"n":215,"o":140.68,"t":"2026-10-19T19:25:00Z","v":20078,"vw":140.590393},{"c":140.58,"h":140.605,"l":140.54,"n":326,"o":140.56,"t":"2026-10-19T19:30:00Z","v":32788,"vw":140.57978},{"c":140.63,"h":140.67,"l":140.595,"n":355,"o":140.595,"t":"2026-10-19T19:35:00Z","v":22183,"vw":140.647492},{"c":140.555,"h":140.64,"l":140.5299,"n":275,"o":140.6125,"t":"2026-10-19T19:40:00Z","v":11979,"vw":140.589917},{"c":140.5,"h":140.55,"l":140.4601,"n":365,"o":140.55,"t":"2026-10-19T19:45:00Z","v":22126,"vw":140.512055},{"c":140.275,"h":140.49,"l":140.185,"n":711,"o":140.49,"t":"2026-10-19T19:50:00Z","v":38134,"vw":140.316599},{"c":140.2,"h":140.335,"l":140.1,"n":949,"o":140.29,"t":"2026-10-19T19:55:00Z","v":94754,"vw":140.191246},{"c":140.2,"h":140.21,"l":140.2,"n":11,"o":140.21,"t":"2026-10-19T20:00:00Z","v":66679,"vw":140.20997},{"c":139.53,"h":139.53,"l":139.53,"n":1,"o":139.53,"t":"2026-10-20T13:25:00Z","v":677,"vw":139.53},{"c":139.42,"h":139.72,"l":139.31,"n":634,"o":139.53,"t":"2026-10-20T13:30:00Z","v":40332,"vw":139.627713},{"c":139.35,"h":139.54,"l":139.26,"n":673,"o":139.37,"t":"2026-10-20T13:35:00Z","v":34525,"vw":139.431409},{"c":138.98,"h":139.21,"l":138.92,"n":286,"o":139.18,"t":"2026-10-20T13:40:00Z","v":16355,"vw":139.046747},{"c":139.39,"h":139.41,"l":138.92,"n":669,"o":138.94,"t":"2026-10-20T13:45:00Z","v":25314,"vw":139.169499},{"c":139.46,"h":139.54,"l":139.25,"n":473,"o":139.34,"t":"2026-10-20T13:50:00Z","v":20202,"vw":139.363835},{"c":139.7637,"h":139.7899,"l":139.22,"n":379,"o":139.43,"t":"2026-10-20T13:55:00Z","v":346544,"vw":139.24266},{"c":139.91,"h":139.97,"l":139.72,"n":506,"o":139.77,"t":"2026-10-20T14:00:00Z","v":19278,"vw":139.878775},{"c":140.21,"h":140.2324,"l":139.86,"n":499,"o":139.865,"t":"2026-10-20T14:05:00Z","v":28399,"vw":140.058829},{"c":140.265,"h":140.3,"l":140.14,"n":285,"o":140.22,"t":"2026-10-20T14:10:00Z","v":15130,"vw":140.224809},{"c":140.51,"h":140.51,"l":140.365,"n":221,"o":140.365,"t":"2026-10-20T14:15:00Z","v":12715,"vw":140.404675},{"c":140.65,"h":140.67,"l":140.48,"n":185,"o":140.48,"t":"2026-10-20T14:20:00Z","v":8225,"vw":140.56689},{"c":140.98,"h":140.98,"l":140.65,"n":365,"o":140.65,"t":"2026-10-20T14:25:00Z","v":11544,"vw":140.803295},{"c":140.735,"h":141.1,"l":140.72,"n":323,"o":141,"t":"2026-10-20T14:30:00Z","v":18589,"vw":140.900337},{"c":140.76,"h":140.81,"l":140.675,"n":319,"o":140.755,"t":"2026-10-20T14:35:00Z","v":24716,"vw":140.738288},{"c":140.79,"h":140.89,"l":140.76,"n":201,"o":140.76,"t":"2026-10-20T14:40:00Z","v":11013,"vw":140.82498},{"c":140.735,"h":140.9201,"l":140.73,"n":160,"o":140.82,"t":"2026-10-20T14:45:00Z","v":8722,"vw":140.811053},{"c":140.825,"h":140.83,"l":140.7,"n":123,"o":140.74,"t":"2026-10-20T14:50:00Z","v":5911,"vw":140.769173},{"c":140.8,"h":140.92,"l":140.8,"n":141,"o":140.85,"t":"2026-10-20T14:55:00Z","v":9042,"vw":140.859239},{"c":140.7,"h":140.8,"l":140.65,"n":234,"o":140.76,"t":"2026-10-20T15:00:00Z","v":10577,"vw":140.741369},{"c":140.66,"h":140.72,"l":140.66,"n":119,"o":140.67,"t":"2026-10-20T15:05:00Z","v":9355,"vw":140.693043},{"c":140.125,"h":140.65,"l":139.98,"n":893,"o":140.65,"t":"2026-10-20T15:10:00Z","v":47870,"vw":140.307649},{"c":140.31,"h":140.39,"l":140.11,"n":310,"o":140.175,"t":"2026-10-20T15:15:00Z","v":21093,"vw":140.2768},{"c":140.26,"h":140.345,"l":140.1899,"n":138,"o":140.345,"t":"2026-10-20T15:20:00Z","v":6458,"vw":140.272609},{"c":140.25,"h":140.3,"l":140.22,"n":144,"o":140.2701,"t":"2026-10-20T15:25:00Z","v":5740,"vw":140.259557},{"c":140.145,"h":140.245,"l":140.08,"n":202,"o":140.245,"t":"2026-10-20T15:30:00Z","v":13182,"vw":140.15082},{"c":140.09,"h":140.18,"l":140.05,"n":165,"o":140.1319,"t":"2026-10-20T15:35:00Z","v":10410,"vw":140.10961},{"c":140.29,"h":140.36,"l":140.13,"n":131,"o":140.13,"t":"2026-10-20T15:40:00Z","v":4508,"vw":140.283471},{"c":140.24,"h":140.265,"l":140.15,"n":160,"o":140.15,"t":"2026-10-20T15:45:00Z","v":5079,"vw":140.217041},{"c":140.37,"h":140.37,"l":140.205,"n":200,"o":140.22,"t":"2026-10-20T15:50:00Z","v":19529,"vw":140.235177},{"c":140.3843,"h":140.4041,"l":140.29,"n":85,"o":140.4,"t":"2026-10-20T15:55:00Z","v":2693,"vw":140.356787},{"c":140.23,"h":140.41,"l":140.23,"n":178,"o":140.4,"t":"2026-10-20T16:00:00Z","v":5861,"vw":140.323051},{"c":140.28,"h":140.34,"l":140.255,"n":169,"o":140.255,"t":"2026-10-20T16:05:00Z","v":8295,"vw":140.310204},{"c":140.2199,"h":140.26,"l":140.1801,"n":81,"o":140.2587,"t":"2026-10-20T16:10:00Z","v":5299,"vw":140.220316},{"c":140.0599,"h":140.25,"l":140.05,"n":149,"o":140.2398,"t":"2026-10-20T16:15:00Z","v":10312,"vw":140.107522},{"c":140.08,"h":140.1559,"l":140.0566,"n":206,"o":140.0566,"t":"2026-10-20T16:20:00Z","v":24256,"vw":140.122051},{"c":140.2201,"h":140.24,"l":140.08,"n":169,"o":140.14,"t":"2026-10-20T16:25:00Z","v":9657,"vw":140.140229},{"c":140.24,"h":140.27,"l":140.17,"n":172,"o":140.225,"t":"2026-10-20T16:30:00Z","v":319463,"vw":140.239806},{"c":140.32,"h":140.36,"l":140.2843,"n":90,"o":140.2843,"t":"2026-10-20T16:35:00Z","v":4514,"vw":140.329757},{"c":140.17,"h":140.34,"l":140.16,"n":187,"o":140.255,"t":"2026-10-20T16:40:00Z","v":22540,"vw":140.274139},{"c":140.23,"h":140.25,"l":140.13,"n":113,"o":140.23,"t":"2026-10-20T16:45:00Z","v":7922,"vw":140.217766},{"c":139.98,"h":140.2,"l":139.98,"n":116,"o":140.2,"t":"2026-10-20T16:50:00Z","v":16682,"vw":140.090279},{"c":140.05,"h":140.11,"l":140.03,"n":98,"o":140.11,"t":"2026-10-20T16:55:00Z","v":6262,"vw":140.05451},{"c":140.09,"h":140.14,"l":139.99,"n":498,"o":140.1,"t":"2026-10-20T17:00:00Z","v":25979,"vw":140.049865},{"c":140.0506,"h":140.09,"l":140.04,"n":192,"o":140.065,"t":"2026-10-20T17:05:00Z","v":11918,"vw":140.060644},{"c":140.095,"h":140.135,"l":140.01,"n":170,"o":140.05,"t":"2026-10-20T17:10:00Z","v":10638,"vw":140.082462},{"c":140.15,"h":140.17,"l":140.075,"n":160,"o":140.1201,"t":"2026-10-20T17:15:00Z","v":9167,"vw":140.135577},{"c":140.24,"h":140.3,"l":140.17,"n":124,"o":140.17,"t":"2026-10-20T17:20:00Z","v":6324,"vw":140.261668},{"c":140.28,"h":140.28,"l":140.24,"n":83,"o":140.24,"t":"2026-10-20T17:25:00Z","v":3714,"vw":140.26274},{"c":140.25,"h":140.335,"l":140.25,"n":135,"o":140.335,"t":"2026-10-20T17:30:00Z","v":5812,"vw":140.315347},{"c":140.29,"h":140.3,"l":140.25,"n":79,"o":140.26,"t":"2026-10-20T17:35:00Z","v":4269,"vw":140.270408},{"c":140.265,"h":140.32,"l":140.255,"n":120,"o":140.29,"t":"2026-10-20T17:40:00Z","v":11725,"vw":140.295095},{"c":140.26,"h":140.305,"l":140.235,"n":252,"o":140.255,"t":"2026-10-20T17:45:00Z","v":6716,"vw":140.271038},{"c":140.326,"h":140.3299,"l":140.255,"n":158,"o":140.2899,"t":"2026-10-20T17:50:00Z","v":8790,"vw":140.284688},{"c":140.24,"h":140.32,"l":140.205,"n":138,"o":140.32,"t":"2026-10-20T17:55:00Z","v":7594,"vw":140.246897},{"c":140.2,"h":140.29,"l":140.175,"n":121,"o":140.265,"t":"2026-10-20T18:00:00Z","v":6744,"vw":140.2273},{"c":140.225,"h":140.25,"l":140.14,"n":116,"o":140.15,"t":"2026-10-20T18:05:00Z","v":7367,"vw":140.209478},{"c":140.235,"h":140.26,"l":140.2,"n":109,"o":140.225,"t":"2026-10-20T18:10:00Z","v":8137,"vw":140.235093},{"c":140.21,"h":140.2501,"l":140.21,"n":124,"o":140.2501,"t":"2026-10-20T18:15:00Z","v":54298,"vw":140.230421},{"c":140.15,"h":140.19,"l":140.15,"n":70,"o":140.19,"t":"2026-10-20T18:20:00Z","v":4314,"vw":140.174643},{"c":140.12,"h":140.1418,"l":140.11,"n":88,"o":140.13,"t":"2026-10-20T18:25:00Z","v":4690,"vw":140.130384},{"c":140.005,"h":140.13,"l":139.9901,"n":120,"o":140.12,"t":"2026-10-20T18:30:00Z","v":9739,"vw":140.054554},{"c":139.9602,"h":139.9699,"l":139.92,"n":110,"o":139.96,"t":"2026-10-20T18:35:00Z","v":6912,"vw":139.958538},{"c":139.835,"h":139.98,"l":139.82,"n":135,"o":139.98,"t":"2026-10-20T18:40:00Z","v":8254,"vw":139.866447},{"c":139.955,"h":140.01,"l":139.835,"n":147,"o":139.835,"t":"2026-10-20T18:45:00Z","v":11219,"vw":139.933258},{"c":140.05,"h":140.05,"l":139.95,"n":99,"o":139.965,"t":"2026-10-20T18:50:00Z","v":4060,"vw":139.980978},{"c":140.0099,"h":140.09,"l":140.0001,"n":156,"o":140.0697,"t":"2026-10-20T18:55:00Z","v":10108,"vw":140.037017},{"c":139.99,"h":140.05,"l":139.99,"n":178,"o":140.0256,"t":"2026-10-20T19:00:00Z","v":7839,"vw":140.026949},{"c":140,"h":140.05,"l":140,"n":260,"o":140.01,"t":"2026-10-20T19:05:00Z","v":18022,"vw":140.026257},{"c":139.98,"h":140.015,"l":139.9741,"n":143,"o":139.995,"t":"2026-10-20T19:10:00Z","v":16943,"vw":139.993143},{"c":139.9486,"h":139.99,"l":139.9486,"n":155,"o":139.96,"t":"2026-10-20T19:15:00Z","v":14753,"vw":139.977592},{"c":139.8319,"h":139.945,"l":139.78,"n":133,"o":139.945,"t":"2026-10-20T19:20:00Z","v":18283,"vw":139.835823},{"c":139.81,"h":139.88,"l":139.81,"n":162,"o":139.82,"t":"2026-10-20T19:25:00Z","v":10771,"vw":139.844684},{"c":139.91,"h":139.93,"l":139.75,"n":330,"o":139.81,"t":"2026-10-20T19:30:00Z","v":29686,"vw":139.866647},{"c":139.77,"h":139.92,"l":139.735,"n":209,"o":139.91,"t":"2026-10-20T19:35:00Z","v":92661,"vw":139.789207},{"c":139.88,"h":139.905,"l":139.76,"n":413,"o":139.77,"t":"2026-10-20T19:40:00Z","v":29720,"vw":139.844409},{"c":139.87,"h":139.925,"l":139.8561,"n":253,"o":139.885,"t":"2026-10-20T19:45:00Z","v":24347,"vw":139.882224},{"c":139.915,"h":139.92,"l":139.79,"n":360,"o":139.87,"t":"2026-10-20T19:50:00Z","v":20286,"vw":139.85349},{"c":139.96,"h":139.99,"l":139.825,"n":780,"o":139.91,"t":"2026-10-20T19:55:00Z","v":89614,"vw":139.908417},{"c":140.02,"h":140.02,"l":139.95,"n":26,"o":139.99,"t":"2026-10-20T20:00:00Z","v":45439,"vw":139.952526},{"c":140.02,"h":140.02,"l":140.02,"n":22,"o":140.02,"t":"2026-10-20T20:10:00Z","v":437,"vw":140.02},{"c":140,"h":140,"l":140,"n":1,"o":140,"t":"2026-10-20T20:30:00Z","v":552,"vw":140},{"c":140.33,"h":140.33,"l":140.33,"n":4,"o":140.33,"t":"2026-10-20T21:35:00Z","v":245,"vw":140.33},{"c":140.65,"h":140.65,"l":140.65,"n":1,"o":140.65,"t":"2026-10-21T13:25:00Z","v":100,"vw":140.65},{"c":140.36,"h":140.67,"l":140.25,"n":467,"o":140.67,"t":"2026-10-21T13:30:00Z","v":34806,"vw":140.604315},{"c":140.51,"h":140.51,"l":140.28,"n":264,"o":140.4,"t":"2026-10-21T13:35:00Z","v":10041,"vw":140.369174},{"c":140.3,"h":140.55,"l":140.16,"n":603,"o":140.42,"t":"2026-10-21T13:40:00Z","v":33360,"vw":140.442201},{"c":140.54,"h":140.58,"l":140.28,"n":349,"o":140.28,"t":"2026-10-21T13:45:00Z","v":22580,"vw":140.518166},{"c":140.29,"h":140.54,"l":140.248,"n":443,"o":140.51,"t":"2026-10-21T13:50:00Z","v":25427,"vw":140.44813},{"c":140.4,"h":140.51,"l":140.34,"n":192,"o":140.35,"t":"2026-10-21T13:55:00Z","v":7177,"vw":140.44279},{"c":140.33,"h":140.52,"l":140.33,"n":258,"o":140.41,"t":"2026-10-21T14:00:00Z","v":9148,"vw":140.425715},{"c":140.1,"h":140.3382,"l":140.05,"n":197,"o":140.3382,"t":"2026-10-21T14:05:00Z","v":7876,"vw":140.154584},{"c":139.8722,"h":140.0501,"l":139.82,"n":255,"o":140.0501,"t":"2026-10-21T14:10:00Z","v":10802,"vw":139.912828},{"c":139.94,"h":140,"l":139.85,"n":259,"o":139.97,"t":"2026-10-21T14:15:00Z","v":17446,"vw":139.928784},{"c":140.055,"h":140.09,"l":139.895,"n":327,"o":139.94,"t":"2026-10-21T14:20:00Z","v":14779,"vw":140.034554},{"c":140.09,"h":140.165,"l":139.9851,"n":258,"o":140.014,"t":"2026-10-21T14:25:00Z","v":9690,"vw":140.076411},{"c":140.21,"h":140.2251,"l":140.08,"n":371,"o":140.13,"t":"2026-10-21T14:30:00Z","v":15200,"vw":140.176563},{"c":140.1,"h":140.22,"l":140.03,"n":264,"o":140.22,"t":"2026-10-21T14:35:00Z","v":10283,"vw":140.132561},{"c":140.3,"h":140.33,"l":140.045,"n":155,"o":140.06,"t":"2026-10-21T14:40:00Z","v":11622,"vw":140.141401},{"c":140.4201,"h":140.44,"l":140.27,"n":114,"o":140.27,"t":"2026-10-21T14:45:00Z","v":4180,"vw":140.369109},{"c":140.38,"h":140.49,"l":140.38,"n":202,"o":140.43,"t":"2026-10-21T14:50:00Z","v":13800,"vw":140.434997},{"c":140.46,"h":140.48,"l":140.33,"n":109,"o":140.3699,"t":"2026-10-21T14:55:00Z","v":13230,"vw":140.440477},{"c":140.445,"h":140.505,"l":140.43,"n":151,"o":140.43,"t":"2026-10-21T15:00:00Z","v":8373,"vw":140.460961},{"c":140.445,"h":140.51,"l":140.4369,"n":95,"o":140.4369,"t":"2026-10-21T15:05:00Z","v":3978,"vw":140.475368},{"c":140.61,"h":140.6143,"l":140.52,"n":101,"o":140.52,"t":"2026-10-21T15:10:00Z","v":8937,"vw":140.56979},{"c":140.4751,"h":140.63,"l":140.475,"n":85,"o":140.6,"t":"2026-10-21T15:15:00Z","v":5735,"vw":140.519879},{"c":140.5414,"h":140.565,"l":140.47,"n":80,"o":140.47,"t":"2026-10-21T15:20:00Z","v":6011,"vw":140.533745},{"c":140.7,"h":140.7,"l":140.52,"n":282,"o":140.52,"t":"2026-10-21T15:25:00Z","v":11236,"vw":140.605692},{"c":140.7401,"h":140.76,"l":140.69,"n":66,"o":140.69,"t":"2026-10-21T15:30:00Z","v":2908,"vw":140.724038},{"c":140.895,"h":140.94,"l":140.755,"n":186,"o":140.755,"t":"2026-10-21T15:35:00Z","v":11948,"vw":140.884448},{"c":140.88,"h":140.885,"l":140.84,"n":129,"o":140.86,"t":"2026-10-21T15:40:00Z","v":5663,"vw":140.86871},{"c":140.94,"h":140.94,"l":140.8701,"n":115,"o":140.8701,"t":"2026-10-21T15:45:00Z","v":7196,"vw":140.916966},{"c":140.85,"h":140.965,"l":140.85,"n":102,"o":140.96,"t":"2026-10-21T15:50:00Z","v":4148,"vw":140.908318},{"c":140.88,"h":140.9,"l":140.855,"n":62,"o":140.86,"t":"2026-10-21T15:55:00Z","v":3804,"vw":140.885918},{"c":140.8303,"h":140.87,"l":140.82,"n":197,"o":140.87,"t":"2026-10-21T16:00:00Z","v":10753,"vw":140.855491},{"c":140.805,"h":140.86,"l":140.78,"n":208,"o":140.8371,"t":"2026-10-21T16:05:00Z","v":8679,"vw":140.813447},{"c":140.8201,"h":140.83,"l":140.78,"n":127,"o":140.83,"t":"2026-10-21T16:10:00Z","v":6918,"vw":140.814546},{"c":140.81,"h":140.84,"l":140.81,"n":99,"o":140.835,"t":"2026-10-21T16:15:00Z","v":4319,"vw":140.829457},{"c":140.78,"h":140.84,"l":140.7651,"n":169,"o":140.82,"t":"2026-10-21T16:20:00Z","v":26199,"vw":140.78801},{"c":140.7205,"h":140.7558,"l":140.685,"n":144,"o":140.7558,"t":"2026-10-21T16:25:00Z","v":5343,"vw":140.726643},{"c":140.74,"h":140.76,"l":140.715,"n":82,"o":140.74,"t":"2026-10-21T16:30:00Z","v":5032,"vw":140.737071},{"c":141.13,"h":141.15,"l":140.735,"n":394,"o":140.74,"t":"2026-10-21T16:35:00Z","v":22909,"vw":140.890574},{"c":141,"h":141.175,"l":140.93,"n":349,"o":141.17,"t":"2026-10-21T16:40:00Z","v":22844,"vw":141.003251},{"c":140.93,"h":141.02,"l":140.93,"n":178,"o":141,"t":"2026-10-21T16:45:00Z","v":14428,"vw":140.989515},{"c":141.05,"h":141.08,"l":141,"n":131,"o":141,"t":"2026-10-21T16:50:00Z","v":7155,"vw":141.055356},{"c":141.065,"h":141.13,"l":141.065,"n":121,"o":141.11,"t":"2026-10-21T16:55:00Z","v":6100,"vw":141.093027},{"c":141.09,"h":141.12,"l":141.04,"n":189,"o":141.06,"t":"2026-10-21T17:00:00Z","v":11267,"vw":141.087079},{"c":141.204,"h":141.23,"l":141.08,"n":154,"o":141.08,"t":"2026-10-21T17:05:00Z","v":45192,"vw":141.112681},{"c":141.21,"h":141.23,"l":141.185,"n":155,"o":141.2001,"t":"2026-10-21T17:10:00Z","v":11293,"vw":141.211648},{"c":141.28,"h":141.28,"l":141.21,"n":200,"o":141.215,"t":"2026-10-21T17:15:00Z","v":12824,"vw":141.261014},{"c":141.22,"h":141.31,"l":141.22,"n":169,"o":141.265,"t":"2026-10-21T17:20:00Z","v":8693,"vw":141.271451},{"c":141.2,"h":141.21,"l":141.175,"n":216,"o":141.21,"t":"2026-10-21T17:25:00Z","v":18422,"vw":141.194187},{"c":141.095,"h":141.1897,"l":141.08,"n":259,"o":141.1897,"t":"2026-10-21T17:30:00Z","v":23071,"vw":141.133448},{"c":141.1399,"h":141.175,"l":141.11,"n":217,"o":141.11,"t":"2026-10-21T17:35:00Z","v":23941,"vw":141.145447},{"c":141.1899,"h":141.23,"l":141.17,"n":115,"o":141.17,"t":"2026-10-21T17:40:00Z","v":10955,"vw":141.200114},{"c":141.2,"h":141.22,"l":141.16,"n":210,"o":141.185,"t":"2026-10-21T17:45:00Z","v":8255,"vw":141.194317},{"c":141.2199,"h":141.24,"l":141.19,"n":141,"o":141.19,"t":"2026-10-21T17:50:00Z","v":10982,"vw":141.211492},{"c":141.15,"h":141.21,"l":141.14,"n":121,"o":141.21,"t":"2026-10-21T17:55:00Z","v":6173,"vw":141.189007},{"c":141.144,"h":141.18,"l":141.105,"n":170,"o":141.18,"t":"2026-10-21T18:00:00Z","v":28987,"vw":141.116747},{"c":141.1757,"h":141.1757,"l":141.12,"n":126,"o":141.13,"t":"2026-10-21T18:05:00Z","v":7473,"vw":141.147062},{"c":141.185,"h":141.185,"l":141.145,"n":89,"o":141.17,"t":"2026-10-21T18:10:00Z","v":7713,"vw":141.170524},{"c":141.2501,"h":141.29,"l":141.19,"n":174,"o":141.19,"t":"2026-10-21T18:15:00Z","v":11958,"vw":141.256428},{"c":141.25,"h":141.26,"l":141.2299,"n":93,"o":141.255,"t":"2026-10-21T18:20:00Z","v":4418,"vw":141.245994},{"c":141.245,"h":141.265,"l":141.24,"n":120,"o":141.24,"t":"2026-10-21T18:25:00Z","v":8225,"vw":141.253122},{"c":141.24,"h":141.28,"l":141.2387,"n":81,"o":141.255,"t":"2026-10-21T18:30:00Z","v":5366,"vw":141.263215},{"c":141.245,"h":141.27,"l":141.215,"n":146,"o":141.255,"t":"2026-10-21T18:35:00Z","v":9085,"vw":141.243052},{"c":141.205,"h":141.259,"l":141.195,"n":118,"o":141.259,"t":"2026-10-21T18:40:00Z","v":10660,"vw":141.231289},{"c":140.9799,"h":141.21,"l":140.9799,"n":460,"o":141.21,"t":"2026-10-21T18:45:00Z","v":32394,"vw":141.09945},{"c":141,"h":141.01,"l":140.88,"n":302,"o":140.96,"t":"2026-10-21T18:50:00Z","v":21528,"vw":140.968246},{"c":140.745,"h":141.02,"l":140.71,"n":285,"o":141,"t":"2026-10-21T18:55:00Z","v":19139,"vw":140.793969},{"c":140.62,"h":140.745,"l":140.4,"n":515,"o":140.74,"t":"2026-10-21T19:00:00Z","v":114694,"vw":140.592586},{"c":140.6,"h":140.73,"l":140.55,"n":199,"o":140.61,"t":"2026-10-21T19:05:00Z","v":14357,"vw":140.637003},{"c":140.7,"h":140.71,"l":140.49,"n":159,"o":140.6,"t":"2026-10-21T19:10:00Z","v":13035,"vw":140.576514},{"c":140.82,"h":140.84,"l":140.67,"n":537,"o":140.6999,"t":"2026-10-21T19:15:00Z","v":51740,"vw":140.736121},{"c":140.85,"h":140.85,"l":140.745,"n":344,"o":140.81,"t":"2026-10-21T19:20:00Z","v":32114,"vw":140.800939},{"c":141.02,"h":141.02,"l":140.85,"n":429,"o":140.85,"t":"2026-10-21T19:25:00Z","v":30229,"vw":140.961254},{"c":141,"h":141.02,"l":140.95,"n":376,"o":141.02,"t":"2026-10-21T19:30:00Z","v":17950,"vw":140.983468},{"c":140.96,"h":141.03,"l":140.935,"n":182,"o":140.995,"t":"2026-10-21T19:35:00Z","v":18250,"vw":140.973349},{"c":140.955,"h":140.96,"l":140.9,"n":211,"o":140.955,"t":"2026-10-21T19:40:00Z","v":13150,"vw":140.93252},{"c":141.07,"h":141.07,"l":140.97,"n":336,"o":140.98,"t":"2026-10-21T19:45:00Z","v":24749,"vw":141.01423},{"c":141.06,"h":141.105,"l":141.01,"n":712,"o":141.06,"t":"2026-10-21T19:50:00Z","v":60254,"vw":141.059271},{"c":140.98,"h":141.09,"l":140.96,"n":768,"o":141.065,"t":"2026-10-21T19:55:00Z","v":87647,"vw":141.036449},{"c":140.98,"h":140.99,"l":140.98,"n":10,"o":140.99,"t":"2026-10-21T20:00:00Z","v":46370,"vw":140.989957},{"c":140.81,"h":140.81,"l":140.81,"n":2,"o":140.81,"t":"2026-10-21T22:00:00Z","v":250,"vw":140.81},{"c":140.67,"h":140.67,"l":140.67,"n":3,"o":140.67,"t":"2026-10-21T22:15:00Z","v":215,"vw":140.67},{"c":139.52,"h":139.52,"l":139.21,"n":2,"o":139.21,"t":"2026-10-22T08:00:00Z","v":600,"vw":139.365},{"c":139.49,"h":139.51,"l":138.96,"n":4,"o":138.96,"t":"2026-10-22T08:05:00Z","v":1000,"vw":139.253},{"c":138.54,"h":138.54,"l":138.54,"n":1,"o":138.54,"t":"2026-10-22T11:10:00Z","v":114,"vw":138.54},{"c":138.85,"h":138.85,"l":138.85,"n":6,"o":138.85,"t":"2026-10-22T13:00:00Z","v":603,"vw":138.85},{"c":138.95,"h":138.95,"l":138.95,"n":1,"o":138.95,"t":"2026-10-22T13:15:00Z","v":100,"vw":138.95},{"c":139.01,"h":139.01,"l":138.825,"n":306,"o":138.93,"t":"2026-10-22T13:30:00Z","v":25151,"vw":138.947022},{"c":139.05,"h":139.05,"l":138.82,"n":353,"o":138.98,"t":"2026-10-22T13:35:00Z","v":20194,"vw":138.949494},{"c":138.84,"h":138.99,"l":138.75,"n":184,"o":138.99,"t":"2026-10-22T13:40:00Z","v":14090,"vw":138.81298},{"c":138.61,"h":138.82,"l":138.39,"n":801,"o":138.82,"t":"2026-10-22T13:45:00Z","v":47603,"vw":138.570852},{"c":138.58,"h":138.6065,"l":138.36,"n":180,"o":138.6065,"t":"2026-10-22T13:50:00Z","v":11599,"vw":138.454112},{"c":138.81,"h":138.83,"l":138.57,"n":354,"o":138.58,"t":"2026-10-22T13:55:00Z","v":17350,"vw":138.721915},{"c":138.85,"h":138.97,"l":138.755,"n":234,"o":138.755,"t":"2026-10-22T14:00:00Z","v":12239,"vw":138.881939},{"c":138.6,"h":138.75,"l":138.55,"n":225,"o":138.74,"t":"2026-10-22T14:05:00Z","v":18165,"vw":138.638431},{"c":138.3601,"h":138.62,"l":138.3601,"n":239,"o":138.59,"t":"2026-10-22T14:10:00Z","v":22100,"vw":138.543512},{"c":138.33,"h":138.38,"l":138.22,"n":298,"o":138.36,"t":"2026-10-22T14:15:00Z","v":28858,"vw":138.319264},{"c":138.05,"h":138.285,"l":138.05,"n":326,"o":138.285,"t":"2026-10-22T14:20:00Z","v":16894,"vw":138.150122},{"c":137.845,"h":138.095,"l":137.795,"n":424,"o":138.08,"t":"2026-10-22T14:25:00Z","v":22784,"vw":137.979536},{"c":137.735,"h":137.81,"l":137.6499,"n":419,"o":137.75,"t":"2026-10-22T14:30:00Z","v":34422,"vw":137.725453},{"c":137.64,"h":137.795,"l":137.595,"n":440,"o":137.74,"t":"2026-10-22T14:35:00Z","v":34829,"vw":137.668202},{"c":137.71,"h":137.72,"l":137.62,"n":156,"o":137.65,"t":"2026-10-22T14:40:00Z","v":13064,"vw":137.670797},{"c":137.56,"h":137.67,"l":137.48,"n":219,"o":137.67,"t":"2026-10-22T14:45:00Z","v":13063,"vw":137.547206},{"c":137.55,"h":137.55,"l":137.405,"n":605,"o":137.54,"t":"2026-10-22T14:50:00Z","v":49775,"vw":137.472009},{"c":137.66,"h":137.68,"l":137.41,"n":407,"o":137.56,"t":"2026-10-22T14:55:00Z","v":34818,"vw":137.503209},{"c":137.535,"h":137.72,"l":137.5309,"n":273,"o":137.71,"t":"2026-10-22T15:00:00Z","v":35194,"vw":137.619459},{"c":137.54,"h":137.58,"l":137.47,"n":186,"o":137.5143,"t":"2026-10-22T15:05:00Z","v":21396,"vw":137.546338},{"c":137.4841,"h":137.5899,"l":137.43,"n":347,"o":137.4888,"t":"2026-10-22T15:10:00Z","v":19550,"vw":137.495682},{"c":137.73,"h":137.7325,"l":137.4643,"n":130,"o":137.47,"t":"2026-10-22T15:15:00Z","v":5713,"vw":137.661872},{"c":137.9539,"h":137.96,"l":137.79,"n":200,"o":137.8,"t":"2026-10-22T15:20:00Z","v":10243,"vw":137.836465},{"c":137.715,"h":137.9581,"l":137.71,"n":187,"o":137.9581,"t":"2026-10-22T15:25:00Z","v":9244,"vw":137.894068},{"c":137.595,"h":137.63,"l":137.51,"n":157,"o":137.62,"t":"2026-10-22T15:30:00Z","v":15369,"vw":137.60163},{"c":137.58,"h":137.68,"l":137.58,"n":204,"o":137.64,"t":"2026-10-22T15:35:00Z","v":9337,"vw":137.637792},{"c":137.5301,"h":137.62,"l":137.39,"n":1134,"o":137.58,"t":"2026-10-22T15:40:00Z","v":53858,"vw":137.482399},{"c":137.54,"h":137.61,"l":137.5,"n":120,"o":137.56,"t":"2026-10-22T15:45:00Z","v":5462,"vw":137.528971},{"c":137.67,"h":137.73,"l":137.57,"n":187,"o":137.57,"t":"2026-10-22T15:50:00Z","v":10247,"vw":137.681574},{"c":137.86,"h":137.86,"l":137.695,"n":737,"o":137.7,"t":"2026-10-22T15:55:00Z","v":31189,"vw":137.803202},{"c":137.8414,"h":137.9799,"l":137.805,"n":186,"o":137.88,"t":"2026-10-22T16:00:00Z","v":11901,"vw":137.89554},{"c":137.92,"h":137.92,"l":137.733,"n":166,"o":137.8,"t":"2026-10-22T16:05:00Z","v":11994,"vw":137.80232},{"c":137.91,"h":137.94,"l":137.87,"n":139,"o":137.9,"t":"2026-10-22T16:10:00Z","v":9549,"vw":137.924244},{"c":137.97,"h":138,"l":137.905,"n":117,"o":137.915,"t":"2026-10-22T16:15:00Z","v":4237,"vw":137.955051},{"c":137.9512,"h":138.05,"l":137.925,"n":272,"o":137.99,"t":"2026-10-22T16:20:00Z","v":15436,"vw":138.007307},{"c":137.875,"h":138.025,"l":137.875,"n":131,"o":137.97,"t":"2026-10-22T16:25:00Z","v":5469,"vw":137.926863},{"c":137.605,"h":137.8,"l":137.598,"n":97,"o":137.8,"t":"2026-10-22T16:30:00Z","v":6707,"vw":137.651364},{"c":137.58,"h":137.68,"l":137.55,"n":225,"o":137.62,"t":"2026-10-22T16:35:00Z","v":27725,"vw":137.624649},{"c":137.41,"h":137.58,"l":137.41,"n":153,"o":137.57,"t":"2026-10-22T16:40:00Z","v":8652,"vw":137.472482},{"c":137.2724,"h":137.46,"l":137.24,"n":326,"o":137.44,"t":"2026-10-22T16:45:00Z","v":32097,"vw":137.318561},{"c":137.34,"h":137.34,"l":137.175,"n":249,"o":137.22,"t":"2026-10-22T16:50:00Z","v":21479,"vw":137.220697},{"c":137.545,"h":137.545,"l":137.36,"n":252,"o":137.36,"t":"2026-10-22T16:55:00Z","v":36487,"vw":137.453603},{"c":137.27,"h":137.53,"l":137.27,"n":268,"o":137.53,"t":"2026-10-22T17:00:00Z","v":16728,"vw":137.437956},{"c":137.285,"h":137.32,"l":137.23,"n":132,"o":137.3,"t":"2026-10-22T17:05:00Z","v":9749,"vw":137.287011},{"c":137.345,"h":137.3497,"l":137.21,"n":163,"o":137.2314,"t":"2026-10-22T17:10:00Z","v":8577,"vw":137.291699},{"c":137.45,"h":137.48,"l":137.2899,"n":424,"o":137.35,"t":"2026-10-22T17:15:00Z","v":28457,"vw":137.393544},{"c":137.455,"h":137.52,"l":137.37,"n":266,"o":137.42,"t":"2026-10-22T17:20:00Z","v":20293,"vw":137.468808},{"c":137.44,"h":137.46,"l":137.33,"n":164,"o":137.425,"t":"2026-10-22T17:25:00Z","v":11373,"vw":137.391293},{"c":137.51,"h":137.51,"l":137.39,"n":150,"o":137.41,"t":"2026-10-22T17:30:00Z","v":8486,"vw":137.446302},{"c":137.42,"h":137.51,"l":137.39,"n":241,"o":137.51,"t":"2026-10-22T17:35:00Z","v":18818,"vw":137.441042},{"c":137.475,"h":137.475,"l":137.38,"n":172,"o":137.44,"t":"2026-10-22T17:40:00Z","v":7103,"vw":137.419914},{"c":137.35,"h":137.47,"l":137.35,"n":256,"o":137.44,"t":"2026-10-22T17:45:00Z","v":7480,"vw":137.401048},{"c":137.2936,"h":137.34,"l":137.275,"n":150,"o":137.32,"t":"2026-10-22T17:50:00Z","v":12063,"vw":137.310422},{"c":137.24,"h":137.315,"l":137.214,"n":198,"o":137.31,"t":"2026-10-22T17:55:00Z","v":51870,"vw":137.282824},{"c":136.99,"h":137.24,"l":136.98,"n":353,"o":137.24,"t":"2026-10-22T18:00:00Z","v":21279,"vw":137.084116},{"c":137.14,"h":137.19,"l":136.97,"n":266,"o":137.01,"t":"2026-10-22T18:05:00Z","v":11752,"vw":137.11642},{"c":137.185,"h":137.27,"l":137.12,"n":251,"o":137.155,"t":"2026-10-22T18:10:00Z","v":14850,"vw":137.209541},{"c":137.37,"h":137.37,"l":137.14,"n":202,"o":137.19,"t":"2026-10-22T18:15:00Z","v":10084,"vw":137.248699},{"c":137.3143,"h":137.44,"l":137.3143,"n":159,"o":137.37,"t":"2026-10-22T18:20:00Z","v":21637,"vw":137.360014},{"c":137.1,"h":137.33,"l":137.0875,"n":210,"o":137.33,"t":"2026-10-22T18:25:00Z","v":10041,"vw":137.219095},{"c":137.04,"h":137.04,"l":136.96,"n":190,"o":137,"t":"2026-10-22T18:30:00Z","v":7011,"vw":136.995591},{"c":136.994,"h":137.0599,"l":136.98,"n":130,"o":136.98,"t":"2026-10-22T18:35:00Z","v":14061,"vw":137.038996},{"c":137.05,"h":137.05,"l":136.9201,"n":164,"o":136.98,"t":"2026-10-22T18:40:00Z","v":16308,"vw":136.965327},{"c":136.91,"h":137.06,"l":136.91,"n":135,"o":137.0502,"t":"2026-10-22T18:45:00Z","v":12954,"vw":136.98416},{"c":136.915,"h":136.97,"l":136.9,"n":141,"o":136.93,"t":"2026-10-22T18:50:00Z","v":12830,"vw":136.934089},{"c":136.81,"h":136.96,"l":136.81,"n":154,"o":136.96,"t":"2026-10-22T18:55:00Z","v":4826,"vw":136.902775},{"c":136.82,"h":136.82,"l":136.7,"n":159,"o":136.79,"t":"2026-10-22T19:00:00Z","v":77920,"vw":136.746099},{"c":136.81,"h":136.86,"l":136.79,"n":223,"o":136.825,"t":"2026-10-22T19:05:00Z","v":16816,"vw":136.826144},{"c":136.92,"h":137.005,"l":136.7701,"n":426,"o":136.81,"t":"2026-10-22T19:10:00Z","v":30870,"vw":136.925042},{"c":136.97,"h":136.98,"l":136.89,"n":235,"o":136.9061,"t":"2026-10-22T19:15:00Z","v":11883,"vw":136.917969},{"c":136.98,"h":137.06,"l":136.91,"n":312,"o":136.965,"t":"2026-10-22T19:20:00Z","v":21093,"vw":136.984804},{"c":137.115,"h":137.12,"l":136.95,"n":290,"o":136.99,"t":"2026-10-22T19:25:00Z","v":10702,"vw":137.029588},{"c":136.84,"h":137.11,"l":136.84,"n":326,"o":137.1,"t":"2026-10-22T19:30:00Z","v":17039,"vw":137.013198},{"c":136.76,"h":136.87,"l":136.7501,"n":369,"o":136.81,"t":"2026-10-22T19:35:00Z","v":22424,"vw":136.794741},{"c":136.775,"h":136.78,"l":136.705,"n":298,"o":136.75,"t":"2026-10-22T19:40:00Z","v":25063,"vw":136.748925},{"c":136.81,"h":136.82,"l":136.64,"n":446,"o":136.76,"t":"2026-10-22T19:45:00Z","v":40531,"vw":136.738087},{"c":137.14,"h":137.16,"l":136.79,"n":910,"o":136.81,"t":"2026-10-22T19:50:00Z","v":56542,"vw":136.988547},{"c":137.19,"h":137.215,"l":137.05,"n":1635,"o":137.14,"t":"2026-10-22T19:55:00Z","v":197732,"vw":137.145417},{"c":137.2,"h":137.21,"l":137.2,"n":18,"o":137.21,"t":"2026-10-22T20:00:00Z","v":47515,"vw":137.200037}],"history":[{"c":97.91,"h":97.93,"l":97.1,"n":13271,"o":97.35,"t":"2024-10-21T04:00:00Z","v":1304530,"vw":97.586594},{"c":98,"h":98.27,"l":97.21,"n":11972,"o":97.4,"t":"2024-10-22T04:00:00Z","v":1201181,"vw":97.874643},{"c":96.45,"h":97.65,"l":95.8145,"n":19575,"o":97.61,"t":"2024-10-23T04:00:00Z","v":2663296,"vw":96.540138},{"c":97.07,"h":97.21,"l":96.52,"n":11878,"o":97,"t":"2024-10-24T04:00:00Z","v":2310967,"vw":96.887768},{"c":97.56,"h":98.41,"l":97.335,"n":14806,"o":97.46,"t":"2024-10-25T04:00:00Z","v":3090376,"vw":98.02135},{"c":97.66,"h":98.34,"l":97.625,"n":12703,"o":98.33,"t":"2024-10-28T04:00:00Z","v":1322523,"vw":97.885413},{"c":98.45,"h":98.685,"l":97.385,"n":11589,"o":97.7,"t":"2024-10-29T04:00:00Z","v":1167904,"vw":98.344816},{"c":97.93,"h":98.685,"l":97.75,"n":13615,"o":98.39,"t":"2024-10-30T04:00:00Z","v":1927821,"vw":98.175302},{"c":95.11,"h":96.87,"l":95.085,"n":21019,"o":96.87,"t":"2024-10-31T04:00:00Z","v":2714200,"vw":95.688779},{"c":95.8,"h":96.5103,"l":95.5,"n":12061,"o":95.51,"t":"2024-11-01T04:00:00Z","v":1963010,"vw":96.197059},{"c":95.5,"h":96.109,"l":95.24,"n":15174,"o":95.72,"t":"2024-11-04T05:00:00Z","v":1235833,"vw":95.634768},{"c":96.83,"h":96.8989,"l":95.77,"n":13480,"o":95.77,"t":"2024-11-05T05:00:00Z","v":1611097,"vw":96.64491},{"c":99.29,"h":99.44,"l":98.18,"n":19681,"o":98.61,"t":"2024-11-06T05:00:00Z","v":2465919,"vw":99.056467},{"c":100.83,"h":100.97,"l":99.82,"n":16909,"o":99.85,"t":"2024-11-07T05:00:00Z","v":2379703,"vw":100.479899},{"c":101.14,"h":101.36,"l":100.8,"n":23498,"o":100.85,"t":"2024-11-08T05:00:00Z","v":7811511,"vw":101.094236},{"c":101.02,"h":101.43,"l":100.5,"n":14264,"o":101.38,"t":"2024-11-11T05:00:00Z","v":2004385,"vw":100.943458},{"c":101.08,"h":101.275,"l":100.46,"n":20562,"o":101.06,"t":"2024-11-12T05:00:00Z","v":2891685,"vw":101.016345},{"c":100.99,"h":101.55,"l":100.59,"n":19048,"o":101.04,"t":"2024-11-13T05:00:00Z","v":3105495,"vw":101.1154},{"c":100.34,"h":101.12,"l":100.1748,"n":13027,"o":100.99,"t":"2024-11-14T05:00:00Z","v":1275027,"vw":100.588742},{"c":98.33,"h":99.465,"l":97.9,"n":16272,"o":99.43,"t":"2024-11-15T05:00:00Z","v":1682320,"vw":98.425454},{"c":98.71,"h":99.065,"l":98.08,"n":13428,"o":98.41,"t":"2024-11-18T05:00:00Z","v":1331833,"vw":98.597062},{"c":99.65,"h":99.72,"l":98.1,"n":13409,"o":98.1,"t":"2024-11-19T05:00:00Z","v":1334314,"vw":99.215946},{"c":99.54,"h":99.71,"l":98.3101,"n":16777,"o":99.66,"t":"2024-11-20T05:00:00Z","v":1718435,"vw":99.054784},{"c":99.63,"h":100.325,"l":98.38,"n":19192,"o":100.14,"t":"2024-11-21T05:00:00Z","v":1890592,"vw":99.486696},{"c":99.62,"h":99.83,"l":99.19,"n":15045,"o":99.56,"t":"2024-11-22T05:00:00Z","v":1465586,"vw":99.520054},{"c":99.69,"h":100.57,"l":99.24,"n":16860,"o":100.32,"t":"2024-11-25T05:00:00Z","v":1942745,"vw":99.829494},{"c":100.66,"h":100.73,"l":100.125,"n":16533,"o":100.13,"t":"2024-11-26T05:00:00Z","v":1577101,"vw":100.530012},{"c":99.94,"h":100.38,"l":99.39,"n":12707,"o":100.34,"t":"2024-11-27T05:00:00Z","v":1691177,"vw":99.898291},{"c":100.96,"h":100.97,"l":100,"n":6392,"o":100.11,"t":"2024-11-29T05:00:00Z","v":678805,"vw":100.690679},{"c":101.65,"h":101.835,"l":101,"n":14572,"o":101,"t":"2024-12-02T05:00:00Z","v":1528790,"vw":101.609536},{"c":102.14,"h":102.2,"l":101.41,"n":14686,"o":101.53,"t":"2024-12-03T05:00:00Z","v":1383155,"vw":101.904585},{"c":103.47,"h":103.54,"l":102.75,"n":16943,"o":102.82,"t":"2024-12-04T05:00:00Z","v":2142128,"vw":103.295397},{"c":103.36,"h":103.76,"l":103.3025,"n":14688,"o":103.6,"t":"2024-12-05T05:00:00Z","v":1409593,"vw":103.46062},{"c":103.99,"h":104.14,"l":103.48,"n":22362,"o":103.48,"t":"2024-12-06T05:00:00Z","v":1455128,"vw":103.922598},{"c":103.39,"h":103.94,"l":103.1,"n":15249,"o":103.83,"t":"2024-12-09T05:00:00Z","v":1934233,"vw":103.474321},{"c":103.15,"h":104.15,"l":102.93,"n":14170,"o":103.62,"t":"2024-12-10T05:00:00Z","v":1111918,"vw":103.463677},{"c":104.81,"h":104.97,"l":103.87,"n":12862,"o":103.87,"t":"2024-12-11T05:00:00Z","v":1203432,"vw":104.703769},{"c":104.17,"h":104.71,"l":104.1501,"n":11862,"o":104.56,"t":"2024-12-12T05:00:00Z","v":2005307,"vw":104.401369},{"c":104.36,"h":105.09,"l":103.84,"n":14325,"o":104.74,"t":"2024-12-13T05:00:00Z","v":1361322,"vw":104.264275},{"c":105.47,"h":105.64,"l":104.6001,"n":15028,"o":104.78,"t":"2024-12-16T05:00:00Z","v":1278169,"vw":105.246655},{"c":104.99,"h":105.1968,"l":104.45,"n":15702,"o":104.88,"t":"2024-12-17T05:00:00Z","v":1324953,"vw":104.886744},{"c":101.57,"h":105.47,"l":101.33,"n":22540,"o":105,"t":"2024-12-18T05:00:00Z","v":2407158,"vw":103.801133},{"c":101.67,"h":102.84,"l":101.57,"n":30045,"o":102.72,"t":"2024-12-19T05:00:00Z","v":3041759,"vw":102.230381},{"c":102.76,"h":103.77,"l":100.6699,"n":26340,"o":101.05,"t":"2024-12-20T05:00:00Z","v":2360427,"vw":102.797464},{"c":103.84,"h":103.95,"l":102.23,"n":21253,"o":103.01,"t":"2024-12-23T05:00:00Z","v":1780113,"vw":103.433752},{"c":105.2,"h":105.25,"l":104.11,"n":8544,"o":104.18,"t":"2024-12-24T05:00:00Z","v":759653,"vw":104.775251},{"c":105.13,"h":105.4,"l":104.44,"n":14896,"o":104.98,"t":"2024-12-26T05:00:00Z","v":1076140,"vw":105.098203},{"c":103.58,"h":104.5193,"l":102.72,"n":16669,"o":104.46,"t":"2024-12-27T05:00:00Z","v":1592980,"vw":103.328605},{"c":102.42,"h":103.21,"l":101.69,"n":19399,"o":102.16,"t":"2024-12-30T05:00:00Z","v":1606662,"vw":102.628902},{"c":101.53,"h":102.76,"l":101.35,"n":18107,"o":102.68,"t":"2024-12-31T05:00:00Z","v":1795055,"vw":101.865054},{"c":101.51,"h":102.6902,"l":100.5435,"n":23843,"o":102.11,"t":"2025-01-02T05:00:00Z","v":3244027,"vw":101.405099},{"c":103.27,"h":103.385,"l":102.0423,"n":19253,"o":102.19,"t":"2025-01-03T05:00:00Z","v":1600441,"vw":102.97377},{"c":104.35,"h":105.012,"l":103.925,"n":16935,"o":104.32,"t":"2025-01-06T05:00:00Z","v":1702935,"vw":104.466341},{"c":102.41,"h":104.78,"l":102.035,"n":24255,"o":104.72,"t":"2025-01-07T05:00:00Z","v":2048505,"vw":102.795098},{"c":102.54,"h":102.93,"l":101.66,"n":19900,"o":102.58,"t":"2025-01-08T05:00:00Z","v":1927911,"vw":102.455614},{"c":101.08,"h":101.95,"l":100.42,"n":17979,"o":101.95,"t":"2025-01-10T05:00:00Z","v":1923957,"vw":101.192709},{"c":100.76,"h":100.8,"l":99.5,"n":15332,"o":99.68,"t":"2025-01-13T05:00:00Z","v":1780409,"vw":100.221059},{"c":100.53,"h":101.61,"l":99.9684,"n":15283,"o":101.43,"t":"2025-01-14T05:00:00Z","v":1634333,"vw":100.676017},{"c":102.91,"h":103.1029,"l":101.7,"n":15205,"o":102.1,"t":"2025-01-15T05:00:00Z","v":1658597,"vw":102.667196},{"c":102.5,"h":103.45,"l":102.44,"n":15128,"o":103.43,"t":"2025-01-16T05:00:00Z","v":1543835,"vw":102.94076},{"c":103.83,"h":104.2799,"l":103.34,"n":14346,"o":103.97,"t":"2025-01-17T05:00:00Z","v":1282482,"vw":103.912985},{"c":104.84,"h":104.975,"l":103.82,"n":15465,"o":104.55,"t":"2025-01-21T05:00:00Z","v":2711633,"vw":104.726438},{"c":106.14,"h":106.5,"l":105.85,"n":15463,"o":106,"t":"2025-01-22T05:00:00Z","v":1465539,"vw":106.274706},{"c":106.65,"h":106.65,"l":105.71,"n":16027,"o":105.93,"t":"2025-01-23T05:00:00Z","v":1383643,"vw":106.221671},{"c":106.26,"h":107.1401,"l":105.95,"n":11767,"o":106.86,"t":"2025-01-24T05:00:00Z","v":1156182,"vw":106.416303},{"c":102.44,"h":103.2399,"l":101.66,"n":30306,"o":102.07,"t":"2025-01-27T05:00:00Z","v":3716590,"vw":102.271265},{"c":104.48,"h":104.6179,"l":102.08,"n":14718,"o":102.95,"t":"2025-01-28T05:00:00Z","v":1970591,"vw":103.774013},{"c":103.79,"h":104.25,"l":103.02,"n":13900,"o":104.19,"t":"2025-01-29T05:00:00Z","v":1331889,"vw":103.673873},{"c":104.68,"h":104.96,"l":103.5,"n":14772,"o":104.38,"t":"2025-01-30T05:00:00Z","v":1674430,"vw":104.132061},{"c":104.19,"h":106.0216,"l":104.02,"n":18659,"o":105.26,"t":"2025-01-31T05:00:00Z","v":1962067,"vw":104.970722},{"c":103.32,"h":103.83,"l":101.8072,"n":23076,"o":102.12,"t":"2025-02-03T05:00:00Z","v":2619099,"vw":103.200484},{"c":104.42,"h":104.51,"l":103.53,"n":11732,"o":103.65,"t":"2025-02-04T05:00:00Z","v":1304970,"vw":104.225636},{"c":104.89,"h":104.89,"l":103.87,"n":12849,"o":104.19,"t":"2025-02-05T05:00:00Z","v":1521210,"vw":104.56238},{"c":105.68,"h":105.73,"l":104.8913,"n":10510,"o":105.15,"t":"2025-02-06T05:00:00Z","v":1138264,"vw":105.330895},{"c":104.75,"h":106.26,"l":104.54,"n":11721,"o":105.88,"t":"2025-02-07T05:00:00Z","v":1187773,"vw":105.033618},{"c":105.64,"h":105.8999,"l":105.26,"n":10564,"o":105.26,"t":"2025-02-10T05:00:00Z","v":986320,"vw":105.700353},{"c":105.28,"h":105.5595,"l":104.775,"n":11520,"o":105.19,"t":"2025-02-11T05:00:00Z","v":1067613,"vw":105.281877},{"c":105.05,"h":105.3,"l":103.97,"n":11350,"o":104.08,"t":"2025-02-12T05:00:00Z","v":1224531,"vw":104.918411},{"c":106.44,"h":106.4601,"l":105.04,"n":12217,"o":105.22,"t":"2025-02-13T05:00:00Z","v":1613726,"vw":105.77758},{"c":106.63,"h":106.74,"l":106.2434,"n":18306,"o":106.45,"t":"2025-02-14T05:00:00Z","v":2087393,"vw":106.507907},{"c":106.66,"h":107.09,"l":106.045,"n":12993,"o":107,"t":"2025-02-18T05:00:00Z","v":2695738,"vw":106.456009},{"c":106.69,"h":106.895,"l":106.01,"n":9861,"o":106.42,"t":"2025-02-19T05:00:00Z","v":999895,"vw":106.531254},{"c":105.92,"h":106.52,"l":105.12,"n":11964,"o":106.52,"t":"2025-02-20T05:00:00Z","v":989324,"vw":105.662973},{"c":103.43,"h":106.03,"l":103.36,"n":15549,"o":106.02,"t":"2025-02-21T05:00:00Z","v":1402299,"vw":104.160851},{"c":102.4,"h":104.2242,"l":102.22,"n":16724,"o":103.95,"t":"2025-02-24T05:00:00Z","v":1649308,"vw":103.031585},{"c":101.28,"h":102.28,"l":100.23,"n":16359,"o":102.25,"t":"2025-02-25T05:00:00Z","v":1511217,"vw":101.301139},{"c":102.01,"h":103.06,"l":101.41,"n":11573,"o":101.99,"t":"2025-02-26T05:00:00Z","v":1304714,"vw":102.09225},{"c":99.34,"h":102.85,"l":99.29,"n":18914,"o":102.79,"t":"2025-02-27T05:00:00Z","v":3267523,"vw":100.823354},{"c":101.17,"h":101.25,"l":98.65,"n":18640,"o":99.19,"t":"2025-02-28T05:00:00Z","v":2330700,"vw":100.040634},{"c":98.6,"h":101.775,"l":97.84,"n":22818,"o":101.53,"t":"2025-03-03T05:00:00Z","v":3235947,"vw":99.501914},{"c":97.71,"h":99.4,"l":96.02,"n":41152,"o":97.57,"t":"2025-03-04T05:00:00Z","v":5455263,"vw":97.936739},{"c":99.07,"h":99.41,"l":97.09,"n":18605,"o":97.91,"t":"2025-03-05T05:00:00Z","v":2592908,"vw":98.424139},{"c":96.22,"h":98.3338,"l":95.81,"n":19643,"o":97.32,"t":"2025-03-06T05:00:00Z","v":2106721,"vw":96.818949},{"c":96.55,"h":96.8991,"l":94.162,"n":19253,"o":95.93,"t":"2025-03-07T05:00:00Z","v":2551454,"vw":95.705933},{"c":92.95,"h":94.86,"l":91.95,"n":31306,"o":94.72,"t":"2025-03-10T04:00:00Z","v":5853200,"vw":93.149416},{"c":92.75,"h":94.16,"l":91.85,"n":29244,"o":92.67,"t":"2025-03-11T04:00:00Z","v":4729528,"vw":92.97894},{"c":94.24,"h":94.95,"l":93.11,"n":21029,"o":94.58,"t":"2025-03-12T04:00:00Z","v":2139573,"vw":94.279348},{"c":92.45,"h":94.17,"l":92.1374,"n":16933,"o":94.16,"t":"2025-03-13T04:00:00Z","v":2093223,"vw":92.924163},{"c":94.82,"h":94.96,"l":93.4,"n":11730,"o":93.55,"t":"2025-03-14T04:00:00Z","v":1951802,"vw":94.401369},{"c":95.14,"h":95.74,"l":94.4,"n":16162,"o":94.75,"t":"2025-03-17T04:00:00Z","v":2195892,"vw":95.192308},{"c":93.36,"h":94.47,"l":92.9301,"n":15143,"o":94.42,"t":"2025-03-18T04:00:00Z","v":3218040,"vw":93.540125},{"c":94.8,"h":95.7599,"l":93.5,"n":17681,"o":93.94,"t":"2025-03-19T04:00:00Z","v":4072023,"vw":94.355776},{"c":94.58,"h":95.68,"l":94.01,"n":14651,"o":94.07,"t":"2025-03-20T04:00:00Z","v":1443067,"vw":94.873389},{"c":94.91,"h":95.01,"l":93.5,"n":11943,"o":93.81,"t":"2025-03-21T04:00:00Z","v":1397217,"vw":94.381213},{"c":97.11,"h":97.38,"l":96.28,"n":13558,"o":96.31,"t":"2025-03-24T04:00:00Z","v":1423955,"vw":96.957244},{"c":97.62,"h":97.7,"l":97.0473,"n":15303,"o":97.42,"t":"2025-03-25T04:00:00Z","v":6546949,"vw":97.397766},{"c":95.5,"h":97.42,"l":95.186,"n":15710,"o":97.32,"t":"2025-03-26T04:00:00Z","v":2730855,"vw":95.968719},{"c":94.86,"h":96.0866,"l":94.57,"n":15755,"o":95.01,"t":"2025-03-27T04:00:00Z","v":1812526,"vw":95.173817},{"c":92.55,"h":94.765,"l":92.3317,"n":13982,"o":94.5,"t":"2025-03-28T04:00:00Z","v":1329671,"vw":92.935729},{"c":92.83,"h":92.96,"l":90.1101,"n":15516,"o":90.94,"t":"2025-03-31T04:00:00Z","v":2428915,"vw":92.037385},{"c":93.5,"h":93.8,"l":91.885,"n":16273,"o":92.45,"t":"2025-04-01T04:00:00Z","v":2442995,"vw":92.992677},{"c":94.31,"h":94.95,"l":92.08,"n":13043,"o":92.14,"t":"2025-04-02T04:00:00Z","v":3739287,"vw":93.517518},{"c":89.13,"h":90.8694,"l":89.02,"n":31461,"o":90.12,"t":"2025-04-03T04:00:00Z","v":9262068,"vw":89.817097},{"c":83.65,"h":86.87,"l":83.62,"n":36899,"o":86.4,"t":"2025-04-04T04:00:00Z","v":6188445,"vw":84.821525},{"c":84.05,"h":87.39,"l":79.31,"n":46747,"o":80.27,"t":"2025-04-07T04:00:00Z","v":6402676,"vw":83.059138},{"c":82.96,"h":88.2597,"l":81.6401,"n":32081,"o":87.42,"t":"2025-04-08T04:00:00Z","v":3815969,"vw":85.040765},{"c":92.32,"h":92.79,"l":82.64,"n":32109,"o":82.85,"t":"2025-04-09T04:00:00Z","v":4174039,"vw":87.186832},{"c":88.73,"h":90.3899,"l":85.99,"n":23719,"o":90.06,"t":"2025-04-10T04:00:00Z","v":2671056,"vw":88.536931},{"c":90.39,"h":90.74,"l":87.97,"n":20194,"o":88.52,"t":"2025-04-11T04:00:00Z","v":2274585,"vw":89.685368},{"c":90.99,"h":92.419,"l":90.17,"n":16242,"o":92.32,"t":"2025-04-14T04:00:00Z","v":1704942,"vw":91.237528},{"c":90.99,"h":91.87,"l":90.75,"n":11298,"o":91.15,"t":"2025-04-15T04:00:00Z","v":1133845,"vw":91.240675},{"c":88.38,"h":89.96,"l":87.16,"n":14445,"o":89.26,"t":"2025-04-16T04:00:00Z","v":1832134,"vw":88.576183},{"c":88.46,"h":89.22,"l":87.92,"n":12412,"o":89.14,"t":"2025-04-17T04:00:00Z","v":1467897,"vw":88.767104},{"c":85.89,"h":87.37,"l":84.89,"n":14927,"o":87.29,"t":"2025-04-21T04:00:00Z","v":1924630,"vw":85.555645},{"c":88.25,"h":88.77,"l":86.74,"n":15918,"o":87.01,"t":"2025-04-22T04:00:00Z","v":2116173,"vw":87.971448},{"c":90.39,"h":92.17,"l":90.05,"n":13725,"o":91.27,"t":"2025-04-23T04:00:00Z","v":2033846,"vw":90.98556},{"c":92.81,"h":92.9,"l":90.5562,"n":11572,"o":90.67,"t":"2025-04-24T04:00:00Z","v":1175739,"vw":92.274746},{"c":94.11,"h":94.32,"l":92.74,"n":10797,"o":93.02,"t":"2025-04-25T04:00:00Z","v":1136404,"vw":93.720927},{"c":94.04,"h":94.59,"l":92.8031,"n":11801,"o":94.31,"t":"2025-04-28T04:00:00Z","v":943891,"vw":93.57863},{"c":94.68,"h":94.85,"l":93.5556,"n":11460,"o":93.67,"t":"2025-04-29T04:00:00Z","v":1140820,"vw":94.478149},{"c":94.65,"h":95.02,"l":92.1,"n":10309,"o":93,"t":"2025-04-30T04:00:00Z","v":1154407,"vw":93.831369},{"c":95.78,"h":96.96,"l":95.69,"n":16675,"o":96.3,"t":"2025-05-01T04:00:00Z","v":1387423,"vw":96.358882},{"c":97.56,"h":97.97,"l":96.78,"n":14042,"o":97.01,"t":"2025-05-02T04:00:00Z","v":1626939,"vw":97.614121},{"c":97.08,"h":97.69,"l":96.66,"n":15621,"o":96.66,"t":"2025-05-05T04:00:00Z","v":2318620,"vw":97.307031},{"c":96.18,"h":96.85,"l":95.68,"n":10844,"o":95.85,"t":"2025-05-06T04:00:00Z","v":1024791,"vw":96.342297},{"c":96.51,"h":96.94,"l":95.32,"n":10547,"o":96.35,"t":"2025-05-07T04:00:00Z","v":1151065,"vw":96.107726},{"c":97.18,"h":98.09,"l":96.48,"n":10108,"o":97.44,"t":"2025-05-08T04:00:00Z","v":1429977,"vw":97.611189},{"c":97.06,"h":97.7782,"l":96.63,"n":8078,"o":97.51,"t":"2025-05-09T04:00:00Z","v":940593,"vw":97.066467},{"c":100.75,"h":100.82,"l":99.45,"n":14798,"o":100.51,"t":"2025-05-12T04:00:00Z","v":2002855,"vw":100.148654},{"c":102.45,"h":102.92,"l":101.06,"n":23179,"o":101.25,"t":"2025-05-13T04:00:00Z","v":2727418,"vw":102.414272},{"c":103.21,"h":103.471,"l":102.72,"n":16635,"o":102.98,"t":"2025-05-14T04:00:00Z","v":2040833,"vw":103.172158},{"c":103.31,"h":103.75,"l":102.54,"n":16457,"o":102.82,"t":"2025-05-15T04:00:00Z","v":1912744,"vw":103.223183},{"c":103.92,"h":104,"l":103.025,"n":12082,"o":103.71,"t":"2025-05-16T04:00:00Z","v":1052712,"vw":103.709545},{"c":103.99,"h":104.129,"l":102.5,"n":15089,"o":102.5,"t":"2025-05-19T04:00:00Z","v":1495352,"vw":103.714545},{"c":103.47,"h":103.737,"l":102.81,"n":35481,"o":103.56,"t":"2025-05-20T04:00:00Z","v":13113209,"vw":103.430742},{"c":101.94,"h":103.93,"l":101.63,"n":20655,"o":102.73,"t":"2025-05-21T04:00:00Z","v":2709617,"vw":102.895014},{"c":102.19,"h":102.94,"l":101.77,"n":16349,"o":101.96,"t":"2025-05-22T04:00:00Z","v":1942349,"vw":102.553178},{"c":101.43,"h":102.03,"l":100.7608,"n":24310,"o":100.83,"t":"2025-05-23T04:00:00Z","v":7204224,"vw":101.666112},{"c":103.81,"h":103.89,"l":102.56,"n":14761,"o":102.73,"t":"2025-05-27T04:00:00Z","v":2301517,"vw":103.539731},{"c":103.43,"h":104.29,"l":103.285,"n":16183,"o":103.93,"t":"2025-05-28T04:00:00Z","v":1752776,"vw":103.743745},{"c":103.79,"h":104.86,"l":103.29,"n":17486,"o":104.8,"t":"2025-05-29T04:00:00Z","v":1572591,"vw":103.856502},{"c":103.58,"h":103.93,"l":102.32,"n":25231,"o":103.59,"t":"2025-05-30T04:00:00Z","v":2387705,"vw":103.405236},{"c":104.39,"h":104.41,"l":102.92,"n":14524,"o":103.22,"t":"2025-06-02T04:00:00Z","v":1452137,"vw":103.996295},{"c":105.1,"h":105.3558,"l":104.34,"n":12042,"o":104.48,"t":"2025-06-03T04:00:00Z","v":1284358,"vw":105.028184},{"c":105.3,"h":105.5094,"l":104.8663,"n":18547,"o":105.25,"t":"2025-06-04T04:00:00Z","v":6892264,"vw":105.360589},{"c":104.43,"h":105.97,"l":104.022,"n":17424,"o":105.63,"t":"2025-06-05T04:00:00Z","v":1760431,"vw":105.11221},{"c":105.55,"h":105.98,"l":105.1882,"n":11332,"o":105.54,"t":"2025-06-06T04:00:00Z","v":1037393,"vw":105.638199},{"c":105.58,"h":105.87,"l":105.3,"n":14267,"o":105.68,"t":"2025-06-09T04:00:00Z","v":2487700,"vw":105.693308},{"c":106.19,"h":106.297,"l":105.2,"n":20378,"o":105.75,"t":"2025-06-10T04:00:00Z","v":1863604,"vw":105.907955},{"c":105.98,"h":106.8115,"l":105.62,"n":12380,"o":106.5,"t":"2025-06-11T04:00:00Z","v":1824044,"vw":106.240219},{"c":106.41,"h":106.6,"l":105.63,"n":10998,"o":105.71,"t":"2025-06-12T04:00:00Z","v":1574318,"vw":106.239563},{"c":105.1,"h":106.03,"l":104.8,"n":17867,"o":105.22,"t":"2025-06-13T04:00:00Z","v":2091201,"vw":105.308751},{"c":106.27,"h":106.68,"l":105.69,"n":12541,"o":105.69,"t":"2025-06-16T04:00:00Z","v":1152009,"vw":106.324147},{"c":105.39,"h":106.145,"l":105.25,"n":13476,"o":105.8,"t":"2025-06-17T04:00:00Z","v":1278928,"vw":105.678013},{"c":105.27,"h":106.16,"l":105.11,"n":14680,"o":105.58,"t":"2025-06-18T04:00:00Z","v":1479631,"vw":105.607797},{"c":104.61,"h":105.9,"l":104.4,"n":15984,"o":105.82,"t":"2025-06-20T04:00:00Z","v":1427106,"vw":104.876619},{"c":105.92,"h":106,"l":104.21,"n":15364,"o":104.68,"t":"2025-06-23T04:00:00Z","v":1545438,"vw":105.38448},{"c":107.48,"h":107.63,"l":106.74,"n":20470,"o":106.97,"t":"2025-06-24T04:00:00Z","v":6946659,"vw":107.374488},{"c":107.83,"h":108.215,"l":107.57,"n":15945,"o":107.88,"t":"2025-06-25T04:00:00Z","v":1618574,"vw":107.809553},{"c":108.91,"h":108.9916,"l":107.9702,"n":22451,"o":108.25,"t":"2025-06-26T04:00:00Z","v":3289544,"vw":108.673991},{"c":109.49,"h":109.75,"l":108.62,"n":14401,"o":109.09,"t":"2025-06-27T04:00:00Z","v":1503692,"vw":109.320626},{"c":110.1,"h":110.35,"l":109.68,"n":15470,"o":110.18,"t":"2025-06-30T04:00:00Z","v":4441216,"vw":109.977005},{"c":108.97,"h":109.7768,"l":108.48,"n":21146,"o":109.65,"t":"2025-07-01T04:00:00Z","v":3577531,"vw":109.105622},{"c":109.76,"h":109.7967,"l":108.89,"n":14136,"o":108.91,"t":"2025-07-02T04:00:00Z","v":1454272,"vw":109.561267},{"c":110.8,"h":111.06,"l":110.25,"n":9980,"o":110.36,"t":"2025-07-03T04:00:00Z","v":1299385,"vw":110.881857},{"c":110.15,"h":110.62,"l":109.63,"n":16936,"o":110.46,"t":"2025-07-07T04:00:00Z","v":1765147,"vw":110.126797},{"c":109.9,"h":110.43,"l":109.7101,"n":12252,"o":110.43,"t":"2025-07-08T04:00:00Z","v":1277924,"vw":109.983569},{"c":110.88,"h":111.07,"l":110.39,"n":13972,"o":110.39,"t":"2025-07-09T04:00:00Z","v":1341777,"vw":110.748262},{"c":110.97,"h":111.1699,"l":110.3,"n":12021,"o":111.08,"t":"2025-07-10T04:00:00Z","v":1252408,"vw":110.857545},{"c":110.7,"h":111.04,"l":110.3,"n":12521,"o":110.52,"t":"2025-07-11T04:00:00Z","v":1196895,"vw":110.795861},{"c":111.11,"h":111.2704,"l":110.355,"n":11785,"o":110.71,"t":"2025-07-14T04:00:00Z","v":1148370,"vw":111.038447},{"c":111.21,"h":112.07,"l":111.2,"n":15503,"o":112.04,"t":"2025-07-15T04:00:00Z","v":1875938,"vw":111.61707},{"c":111.53,"h":111.63,"l":110.4,"n":14670,"o":111.48,"t":"2025-07-16T04:00:00Z","v":1445739,"vw":111.260117},{"c":112.32,"h":112.41,"l":111.5301,"n":14645,"o":111.66,"t":"2025-07-17T04:00:00Z","v":2640897,"vw":112.205443},{"c":112.31,"h":112.64,"l":112.05,"n":14340,"o":112.59,"t":"2025-07-18T04:00:00Z","v":1788106,"vw":112.297593},{"c":112.65,"h":113.155,"l":112.5718,"n":19326,"o":112.58,"t":"2025-07-21T04:00:00Z","v":2112268,"vw":112.932572},{"c":111.98,"h":112.71,"l":111.3217,"n":13246,"o":112.71,"t":"2025-07-22T04:00:00Z","v":1433515,"vw":111.978829},{"c":113.06,"h":113.06,"l":112.14,"n":16048,"o":112.51,"t":"2025-07-23T04:00:00Z","v":3265126,"vw":112.69654},{"c":113.29,"h":113.5651,"l":112.9592,"n":15118,"o":113.4,"t":"2025-07-24T04:00:00Z","v":1478093,"vw":113.354921},{"c":113.86,"h":114.0651,"l":113.41,"n":14020,"o":113.47,"t":"2025-07-25T04:00:00Z","v":1375469,"vw":113.88046},{"c":114.23,"h":114.2817,"l":113.87,"n":13518,"o":114.12,"t":"2025-07-28T04:00:00Z","v":1228522,"vw":114.094264},{"c":113.76,"h":114.75,"l":113.6265,"n":13318,"o":114.55,"t":"2025-07-29T04:00:00Z","v":1349424,"vw":113.999238},{"c":114.02,"h":114.4582,"l":113.33,"n":16097,"o":113.92,"t":"2025-07-30T04:00:00Z","v":1400125,"vw":113.934721},{"c":113.9,"h":115.69,"l":113.67,"n":25958,"o":115.69,"t":"2025-07-31T04:00:00Z","v":3082230,"vw":114.697562},{"c":111.72,"h":112.53,"l":111.23,"n":31789,"o":112.46,"t":"2025-08-01T04:00:00Z","v":3163327,"vw":111.866735},{"c":113.9,"h":113.93,"l":112.61,"n":19936,"o":112.61,"t":"2025-08-04T04:00:00Z","v":3330172,"vw":113.499956},{"c":113.05,"h":114.21,"l":112.8,"n":17177,"o":113.92,"t":"2025-08-05T04:00:00Z","v":1710613,"vw":113.396596},{"c":114.34,"h":114.43,"l":113.1,"n":18615,"o":113.13,"t":"2025-08-06T04:00:00Z","v":2718081,"vw":114.073602},{"c":113.89,"h":114.99,"l":113.09,"n":20635,"o":114.86,"t":"2025-08-07T04:00:00Z","v":1941092,"vw":113.912252},{"c":114.73,"h":114.9,"l":114.145,"n":12109,"o":114.2,"t":"2025-08-08T04:00:00Z","v":1069731,"vw":114.669503},{"c":114.55,"h":115.22,"l":114.3,"n":13155,"o":114.71,"t":"2025-08-11T04:00:00Z","v":1199175,"vw":114.772482},{"c":115.83,"h":115.84,"l":114.44,"n":13537,"o":115.04,"t":"2025-08-12T04:00:00Z","v":1157549,"vw":115.497805},{"c":115.66,"h":116.38,"l":115.22,"n":18725,"o":116.2,"t":"2025-08-13T04:00:00Z","v":1583490,"vw":115.657082},{"c":115.8,"h":116.09,"l":115.24,"n":19567,"o":115.25,"t":"2025-08-14T04:00:00Z","v":1672495,"vw":115.743025},{"c":115.45,"h":116,"l":115.135,"n":17610,"o":115.91,"t":"2025-08-15T04:00:00Z","v":1365187,"vw":115.506767},{"c":115.57,"h":115.645,"l":115.0801,"n":22150,"o":115.23,"t":"2025-08-18T04:00:00Z","v":2862664,"vw":115.435493},{"c":114.11,"h":115.56,"l":113.9025,"n":24293,"o":115.56,"t":"2025-08-19T04:00:00Z","v":1930469,"vw":114.499335},{"c":113.61,"h":113.92,"l":112.105,"n":40937,"o":113.92,"t":"2025-08-20T04:00:00Z","v":2179408,"vw":113.095129},{"c":113.11,"h":113.74,"l":112.7,"n":25221,"o":113.28,"t":"2025-08-21T04:00:00Z","v":1586656,"vw":113.221216},{"c":114.93,"h":115.25,"l":113.0875,"n":25098,"o":113.29,"t":"2025-08-22T04:00:00Z","v":1812259,"vw":114.796586},{"c":114.75,"h":115.39,"l":114.53,"n":19375,"o":114.76,"t":"2025-08-25T04:00:00Z","v":1555122,"vw":115.046155},{"c":115.45,"h":115.48,"l":114.5,"n":21922,"o":114.71,"t":"2025-08-26T04:00:00Z","v":2006928,"vw":115.067174},{"c":115.59,"h":115.7954,"l":115.055,"n":14931,"o":115.32,"t":"2025-08-27T04:00:00Z","v":1106770,"vw":115.569577},{"c":116.23,"h":116.39,"l":115.3,"n":20970,"o":115.61,"t":"2025-08-28T04:00:00Z","v":1585246,"vw":116.103971},{"c":114.9,"h":115.82,"l":114.46,"n":21810,"o":115.82,"t":"2025-08-29T04:00:00Z","v":1559229,"vw":114.787375},{"c":113.87,"h":113.94,"l":112.63,"n":28567,"o":113.08,"t":"2025-09-02T04:00:00Z","v":1893882,"vw":113.393715},{"c":115.05,"h":115.29,"l":114.35,"n":24308,"o":114.74,"t":"2025-09-03T04:00:00Z","v":1851443,"vw":114.801411},{"c":116.1,"h":116.135,"l":114.92,"n":18519,"o":115.25,"t":"2025-09-04T04:00:00Z","v":1577258,"vw":115.677052},{"c":115.99,"h":117.11,"l":115.045,"n":33258,"o":117.02,"t":"2025-09-05T04:00:00Z","v":2476668,"vw":115.924129},{"c":116.61,"h":117.02,"l":116.5,"n":17158,"o":116.5,"t":"2025-09-08T04:00:00Z","v":1409977,"vw":116.714658},{"c":117.15,"h":117.205,"l":116.24,"n":18821,"o":116.79,"t":"2025-09-09T04:00:00Z","v":2695241,"vw":116.792169},{"c":118.25,"h":118.8737,"l":117.86,"n":21718,"o":118.36,"t":"2025-09-10T04:00:00Z","v":2759466,"vw":118.394704},{"c":118.87,"h":119.01,"l":118.27,"n":18057,"o":118.79,"t":"2025-09-11T04:00:00Z","v":1529520,"vw":118.807364},{"c":119,"h":119.29,"l":118.67,"n":11008,"o":118.94,"t":"2025-09-12T04:00:00Z","v":936095,"vw":119.065404},{"c":120.14,"h":120.19,"l":119.5,"n":18503,"o":119.54,"t":"2025-09-15T04:00:00Z","v":1738346,"vw":119.929001},{"c":119.74,"h":120.17,"l":119.56,"n":25246,"o":120.14,"t":"2025-09-16T04:00:00Z","v":5255638,"vw":119.761006},{"c":119.16,"h":119.715,"l":118.13,"n":28400,"o":119.62,"t":"2025-09-17T04:00:00Z","v":3160109,"vw":119.000809},{"c":119.95,"h":120.55,"l":119.57,"n":16794,"o":119.99,"t":"2025-09-18T04:00:00Z","v":1457397,"vw":120.139171},{"c":120.78,"h":120.9201,"l":120.11,"n":17222,"o":120.48,"t":"2025-09-19T04:00:00Z","v":1552266,"vw":120.540971},{"c":121.65,"h":121.77,"l":120.44,"n":21390,"o":120.54,"t":"2025-09-22T04:00:00Z","v":3270893,"vw":121.362138},{"c":120.41,"h":121.64,"l":120.12,"n":17917,"o":121.63,"t":"2025-09-23T04:00:00Z","v":3337625,"vw":120.755017},{"c":119.9,"h":120.84,"l":119.435,"n":14833,"o":120.81,"t":"2025-09-24T04:00:00Z","v":1362186,"vw":120.010425},{"c":119.2,"h":119.68,"l":118.27,"n":16293,"o":119.02,"t":"2025-09-25T04:00:00Z","v":1421704,"vw":119.15644},{"c":119.75,"h":119.8535,"l":118.835,"n":16381,"o":119.55,"t":"2025-09-26T04:00:00Z","v":1484437,"vw":119.553531},{"c":120.16,"h":120.815,"l":119.84,"n":17774,"o":120.38,"t":"2025-09-29T04:00:00Z","v":1445304,"vw":120.262332},{"c":120.72,"h":120.8,"l":119.69,"n":20452,"o":120.1,"t":"2025-09-30T04:00:00Z","v":1975657,"vw":120.263332},{"c":121.23,"h":121.45,"l":119.9,"n":18289,"o":120.01,"t":"2025-10-01T04:00:00Z","v":1778341,"vw":121.026012},{"c":121.4,"h":121.92,"l":120.97,"n":16434,"o":121.92,"t":"2025-10-02T04:00:00Z","v":1376464,"vw":121.385018},{"c":121.06,"h":121.76,"l":120.66,"n":19275,"o":121.62,"t":"2025-10-03T04:00:00Z","v":1615704,"vw":121.313462},{"c":121.64,"h":121.86,"l":120.97,"n":18046,"o":121.22,"t":"2025-10-06T04:00:00Z","v":1519839,"vw":121.535622},{"c":120.98,"h":121.95,"l":120.57,"n":16011,"o":121.76,"t":"2025-10-07T04:00:00Z","v":1255800,"vw":121.122582},{"c":122,"h":122.0245,"l":121.2103,"n":15791,"o":121.24,"t":"2025-10-08T04:00:00Z","v":1630643,"vw":121.842869},{"c":122.06,"h":122.24,"l":121.565,"n":21462,"o":122.22,"t":"2025-10-09T04:00:00Z","v":2279360,"vw":121.917154},{"c":118.29,"h":122.66,"l":118.24,"n":41154,"o":122.24,"t":"2025-10-10T04:00:00Z","v":3503209,"vw":120.167228},{"c":120.73,"h":120.95,"l":119.88,"n":27811,"o":120.25,"t":"2025-10-13T04:00:00Z","v":1871782,"vw":120.504447},{"c":119.82,"h":120.75,"l":118.18,"n":37200,"o":119.42,"t":"2025-10-14T04:00:00Z","v":4007040,"vw":119.910254},{"c":120.4,"h":121.48,"l":119.19,"n":27396,"o":121.01,"t":"2025-10-15T04:00:00Z","v":2301986,"vw":120.508299},{"c":119.76,"h":121.36,"l":118.98,"n":44352,"o":120.85,"t":"2025-10-16T04:00:00Z","v":3306007,"vw":120.004307},{"c":120.4,"h":120.6,"l":118.89,"n":30123,"o":119.25,"t":"2025-10-17T04:00:00Z","v":2114032,"vw":119.949007},{"c":121.42,"h":121.6488,"l":120.84,"n":17500,"o":120.84,"t":"2025-10-20T04:00:00Z","v":1620300,"vw":121.425918},{"c":121.18,"h":121.53,"l":120.935,"n":17392,"o":121.43,"t":"2025-10-21T04:00:00Z","v":1765507,"vw":121.284377},{"c":120.48,"h":121.59,"l":119.46,"n":23798,"o":121.46,"t":"2025-10-22T04:00:00Z","v":2234201,"vw":120.36491},{"c":121.45,"h":121.645,"l":120.4,"n":17771,"o":120.41,"t":"2025-10-23T04:00:00Z","v":2137621,"vw":121.246585},{"c":122.67,"h":123,"l":122.235,"n":15974,"o":122.38,"t":"2025-10-24T04:00:00Z","v":1535349,"vw":122.749013},{"c":124.6,"h":124.7,"l":123.87,"n":17132,"o":124.08,"t":"2025-10-27T04:00:00Z","v":1909985,"vw":124.336356},{"c":125.57,"h":125.99,"l":124.68,"n":18341,"o":125.08,"t":"2025-10-28T04:00:00Z","v":1838216,"vw":125.402021},{"c":126.28,"h":126.605,"l":125.19,"n":32473,"o":126.17,"t":"2025-10-29T04:00:00Z","v":2911496,"vw":126.076058},{"c":124.4,"h":125.78,"l":124.39,"n":25966,"o":125.58,"t":"2025-10-30T04:00:00Z","v":2509128,"vw":125.011066},{"c":124.79,"h":125.82,"l":124.3,"n":27208,"o":125.73,"t":"2025-10-31T04:00:00Z","v":2962719,"vw":125.034005},{"c":125.38,"h":125.95,"l":124.98,"n":20619,"o":125.82,"t":"2025-11-03T05:00:00Z","v":1984740,"vw":125.422627},{"c":123.17,"h":124.41,"l":123.01,"n":25910,"o":123.64,"t":"2025-11-04T05:00:00Z","v":3148143,"vw":123.583236},{"c":123.57,"h":124.49,"l":122.84,"n":19598,"o":123.13,"t":"2025-11-05T05:00:00Z","v":2971879,"vw":124.021749},{"c":121.77,"h":123.54,"l":121.3742,"n":28343,"o":123.54,"t":"2025-11-06T05:00:00Z","v":2387405,"vw":122.195757},{"c":121.54,"h":121.58,"l":119.23,"n":33511,"o":121.04,"t":"2025-11-07T05:00:00Z","v":3352185,"vw":120.49385},{"c":124.32,"h":124.54,"l":123.01,"n":21040,"o":123.31,"t":"2025-11-10T05:00:00Z","v":2132603,"vw":123.907147},{"c":123.91,"h":124.09,"l":123.08,"n":22582,"o":123.73,"t":"2025-11-11T05:00:00Z","v":2060886,"vw":123.771342},{"c":123.61,"h":124.48,"l":122.98,"n":32221,"o":124.48,"t":"2025-11-12T05:00:00Z","v":2475739,"vw":123.563817},{"c":120.87,"h":122.88,"l":120.46,"n":42806,"o":122.88,"t":"2025-11-13T05:00:00Z","v":4135983,"vw":121.335234},{"c":121.04,"h":121.78,"l":118.69,"n":35882,"o":119.19,"t":"2025-11-14T05:00:00Z","v":3490893,"vw":120.907062},{"c":120.07,"h":121.75,"l":119.28,"n":37363,"o":120.58,"t":"2025-11-17T05:00:00Z","v":4911535,"vw":120.319817},{"c":118.69,"h":119.83,"l":117.77,"n":81159,"o":119.3,"t":"2025-11-18T05:00:00Z","v":9683399,"vw":119.040076},{"c":119.84,"h":120.81,"l":118.79,"n":23134,"o":119.08,"t":"2025-11-19T05:00:00Z","v":2682542,"vw":119.735055},{"c":117.7,"h":122.97,"l":117.52,"n":39218,"o":122.45,"t":"2025-11-20T05:00:00Z","v":6473632,"vw":119.167317},{"c":118.49,"h":119.81,"l":116.69,"n":43728,"o":118.17,"t":"2025-11-21T05:00:00Z","v":5972740,"vw":118.357284},{"c":121.29,"h":121.52,"l":119.43,"n":18498,"o":119.46,"t":"2025-11-24T05:00:00Z","v":2430020,"vw":120.966926},{"c":122.31,"h":122.52,"l":119.83,"n":20122,"o":121.11,"t":"2025-11-25T05:00:00Z","v":2319449,"vw":121.334985},{"c":123.1,"h":123.44,"l":122.48,"n":21186,"o":122.93,"t":"2025-11-26T05:00:00Z","v":1875984,"vw":123.112025},{"c":123.61,"h":123.61,"l":123.115,"n":8121,"o":123.3,"t":"2025-11-28T05:00:00Z","v":1328857,"vw":123.310514},{"c":122.98,"h":123.52,"l":122.3,"n":19144,"o":122.56,"t":"2025-12-01T05:00:00Z","v":2266813,"vw":123.071383},{"c":123.37,"h":124.055,"l":122.9,"n":18534,"o":123.43,"t":"2025-12-02T05:00:00Z","v":1829726,"vw":123.527368},{"c":123.6,"h":123.88,"l":122.62,"n":19100,"o":123.06,"t":"2025-12-03T05:00:00Z","v":2437070,"vw":123.488054},{"c":124.11,"h":124.28,"l":123.425,"n":15134,"o":124.28,"t":"2025-12-04T05:00:00Z","v":1770704,"vw":123.852658},{"c":124.5,"h":124.95,"l":124.12,"n":13565,"o":124.36,"t":"2025-12-05T05:00:00Z","v":1551960,"vw":124.443696},{"c":124.08,"h":124.85,"l":123.62,"n":16014,"o":124.71,"t":"2025-12-08T05:00:00Z","v":1806296,"vw":124.003527},{"c":124.04,"h":124.35,"l":123.6192,"n":13410,"o":123.88,"t":"2025-12-09T05:00:00Z","v":1471495,"vw":124.099363},{"c":124.52,"h":124.83,"l":123.44,"n":28312,"o":123.9,"t":"2025-12-10T05:00:00Z","v":3381671,"vw":124.25138},{"c":124.42,"h":124.48,"l":122.84,"n":18069,"o":123.77,"t":"2025-12-11T05:00:00Z","v":2033862,"vw":123.887095},{"c":122.39,"h":124.1699,"l":121.74,"n":17385,"o":124,"t":"2025-12-12T05:00:00Z","v":2521427,"vw":122.702635},{"c":122.04,"h":123.2,"l":121.71,"n":15810,"o":123.19,"t":"2025-12-15T05:00:00Z","v":1813483,"vw":122.238672},{"c":122.06,"h":122.3745,"l":121.11,"n":14841,"o":121.53,"t":"2025-12-16T05:00:00Z","v":1531705,"vw":121.752062},{"c":119.77,"h":122.15,"l":119.73,"n":19032,"o":122.15,"t":"2025-12-17T05:00:00Z","v":1701552,"vw":120.511969},{"c":121.21,"h":121.93,"l":120.735,"n":13557,"o":121.25,"t":"2025-12-18T05:00:00Z","v":1471601,"vw":121.358694},{"c":122.76,"h":122.81,"l":121.79,"n":13129,"o":121.87,"t":"2025-12-19T05:00:00Z","v":1345618,"vw":122.521199},{"c":123.67,"h":123.79,"l":123.1,"n":13291,"o":123.79,"t":"2025-12-22T05:00:00Z","v":1300961,"vw":123.577089},{"c":124.67,"h":124.73,"l":123.4324,"n":11966,"o":123.46,"t":"2025-12-23T05:00:00Z","v":1211540,"vw":124.429964},{"c":125,"h":125.04,"l":124.53,"n":6643,"o":124.63,"t":"2025-12-24T05:00:00Z","v":636834,"vw":124.834532},{"c":124.99,"h":125.39,"l":124.81,"n":12764,"o":125.15,"t":"2025-12-26T05:00:00Z","v":1132566,"vw":125.067008},{"c":124.37,"h":124.56,"l":123.88,"n":13544,"o":124.14,"t":"2025-12-29T05:00:00Z","v":1248437,"vw":124.239254},{"c":124.16,"h":124.62,"l":124.12,"n":14122,"o":124.24,"t":"2025-12-30T05:00:00Z","v":1305418,"vw":124.319791},{"c":123.26,"h":124.395,"l":123.21,"n":14823,"o":124.3,"t":"2025-12-31T05:00:00Z","v":1584098,"vw":123.683005},{"c":123.34,"h":124.94,"l":122.65,"n":31000,"o":124.27,"t":"2026-01-02T05:00:00Z","v":3738862,"vw":123.432505},{"c":123.79,"h":124.4637,"l":123.56,"n":24257,"o":124.22,"t":"2026-01-05T05:00:00Z","v":3093834,"vw":123.987766},{"c":124.46,"h":124.57,"l":123.585,"n":28864,"o":124.05,"t":"2026-01-06T05:00:00Z","v":2592062,"vw":124.286957},{"c":124.76,"h":125.5655,"l":124.22,"n":25042,"o":124.51,"t":"2026-01-07T05:00:00Z","v":2418705,"vw":125.029585},{"c":123.73,"h":124.82,"l":123.26,"n":27204,"o":124.81,"t":"2026-01-08T05:00:00Z","v":2726513,"vw":123.757192},{"c":124.66,"h":124.95,"l":123.635,"n":25937,"o":123.95,"t":"2026-01-09T05:00:00Z","v":2287163,"vw":124.452717},{"c":125.09,"h":125.4694,"l":123.8836,"n":22021,"o":123.95,"t":"2026-01-12T05:00:00Z","v":2614228,"vw":124.933532},{"c":124.87,"h":125.51,"l":124.35,"n":27774,"o":125.19,"t":"2026-01-13T05:00:00Z","v":2856975,"vw":124.815261},{"c":123.41,"h":124.175,"l":122.48,"n":41351,"o":124.1,"t":"2026-01-14T05:00:00Z","v":4557500,"vw":123.103621},{"c":123.82,"h":124.84,"l":123.6,"n":34653,"o":124.62,"t":"2026-01-15T05:00:00Z","v":4947859,"vw":124.209034},{"c":123.93,"h":124.7,"l":123.52,"n":24707,"o":124.43,"t":"2026-01-16T05:00:00Z","v":2743750,"vw":124.105598},{"c":120.91,"h":122.3662,"l":120.72,"n":93827,"o":121.73,"t":"2026-01-20T05:00:00Z","v":8920317,"vw":121.52228},{"c":122.07,"h":122.91,"l":120.66,"n":86035,"o":121.11,"t":"2026-01-21T05:00:00Z","v":7172266,"vw":121.629481},{"c":123,"h":123.36,"l":122.46,"n":48370,"o":123.31,"t":"2026-01-22T05:00:00Z","v":3697396,"vw":122.973704},{"c":123.52,"h":124.0375,"l":122.72,"n":42890,"o":123.12,"t":"2026-01-23T05:00:00Z","v":3965661,"vw":123.567707},{"c":124.31,"h":124.74,"l":123.5,"n":31646,"o":123.61,"t":"2026-01-26T05:00:00Z","v":3334920,"vw":124.40508},{"c":125.48,"h":125.79,"l":124.89,"n":25310,"o":124.99,"t":"2026-01-27T05:00:00Z","v":2492031,"vw":125.505416},{"c":125.61,"h":126.03,"l":125.075,"n":39301,"o":125.955,"t":"2026-01-28T05:00:00Z","v":3997008,"vw":125.581503},{"c":124.95,"h":125.65,"l":122.38,"n":87790,"o":125.5,"t":"2026-01-29T05:00:00Z","v":9335713,"vw":124.061702},{"c":123.89,"h":125.03,"l":123.42,"n":35171,"o":124.42,"t":"2026-01-30T05:00:00Z","v":4376899,"vw":124.184632},{"c":124.28,"h":124.855,"l":123.34,"n":22786,"o":123.35,"t":"2026-02-02T05:00:00Z","v":2432498,"vw":124.350481},{"c":122.27,"h":124.929,"l":121.145,"n":80268,"o":124.86,"t":"2026-02-03T05:00:00Z","v":5589939,"vw":122.452839},{"c":120.08,"h":122.28,"l":118.94,"n":101121,"o":122.28,"t":"2026-02-04T05:00:00Z","v":5859506,"vw":120.433228},{"c":118.27,"h":119.66,"l":117.52,"n":110501,"o":118.7,"t":"2026-02-05T05:00:00Z","v":7323312,"vw":118.506245},{"c":121.22,"h":121.57,"l":118.89,"n":71784,"o":119.16,"t":"2026-02-06T05:00:00Z","v":5892270,"vw":120.300031},{"c":122.55,"h":123.1803,"l":120.715,"n":44302,"o":121.02,"t":"2026-02-09T05:00:00Z","v":3420917,"vw":122.447751},{"c":121.89,"h":122.965,"l":121.77,"n":47130,"o":122.88,"t":"2026-02-10T05:00:00Z","v":3357987,"vw":122.305751},{"c":121.63,"h":123.17,"l":120.91,"n":66769,"o":122.99,"t":"2026-02-11T05:00:00Z","v":5065697,"vw":121.886735},{"c":119.49,"h":122.305,"l":119.29,"n":61712,"o":122.14,"t":"2026-02-12T05:00:00Z","v":4052811,"vw":120.411191},{"c":119.01,"h":120.04,"l":118.4,"n":65451,"o":119.66,"t":"2026-02-13T05:00:00Z","v":6110306,"vw":119.302927},{"c":119.4,"h":119.98,"l":117.5001,"n":53786,"o":118.35,"t":"2026-02-17T05:00:00Z","v":5228471,"vw":118.905765},{"c":120.14,"h":120.89,"l":119.43,"n":37981,"o":119.7,"t":"2026-02-18T05:00:00Z","v":3684759,"vw":120.260537},{"c":119.95,"h":120.31,"l":119.225,"n":32232,"o":119.63,"t":"2026-02-19T05:00:00Z","v":3503516,"vw":119.769707},{"c":121.12,"h":121.4457,"l":119.37,"n":64889,"o":119.55,"t":"2026-02-20T05:00:00Z","v":6095868,"vw":120.846109},{"c":119.64,"h":121.29,"l":119.16,"n":41019,"o":121.06,"t":"2026-02-23T05:00:00Z","v":3968833,"vw":119.861904},{"c":120.53,"h":120.725,"l":118.615,"n":34213,"o":119.45,"t":"2026-02-24T05:00:00Z","v":2725630,"vw":120.225392},{"c":122.24,"h":122.32,"l":121.2,"n":27884,"o":121.2,"t":"2026-02-25T05:00:00Z","v":2981993,"vw":122.056558},{"c":120.69,"h":122.1,"l":119.37,"n":60661,"o":122.1,"t":"2026-02-26T05:00:00Z","v":5318850,"vw":120.396868},{"c":119.56,"h":119.96,"l":118.85,"n":59585,"o":119.05,"t":"2026-02-27T05:00:00Z","v":6308091,"vw":119.479136},{"c":119.77,"h":120.18,"l":117.73,"n":86497,"o":117.88,"t":"2026-03-02T05:00:00Z","v":9741606,"vw":119.596025},{"c":118.67,"h":119.03,"l":116.55,"n":131337,"o":117.5,"t":"2026-03-03T05:00:00Z","v":13317306,"vw":118.029137},{"c":119.88,"h":120.46,"l":118.89,"n":49784,"o":118.99,"t":"2026-03-04T05:00:00Z","v":5444344,"vw":119.920065},{"c":119.81,"h":120.4,"l":118.36,"n":93075,"o":119.58,"t":"2026-03-05T05:00:00Z","v":11151412,"vw":119.239445},{"c":117.92,"h":119.185,"l":117.63,"n":69063,"o":118.13,"t":"2026-03-06T05:00:00Z","v":6189694,"vw":118.469069},{"c":119.78,"h":120.06,"l":116.33,"n":96837,"o":116.71,"t":"2026-03-09T04:00:00Z","v":10595650,"vw":118.1994},{"c":119.87,"h":120.93,"l":119.345,"n":69712,"o":119.83,"t":"2026-03-10T04:00:00Z","v":7563144,"vw":120.133308},{"c":119.93,"h":120.81,"l":119.29,"n":53107,"o":120.08,"t":"2026-03-11T04:00:00Z","v":5400461,"vw":119.909511},{"c":117.89,"h":119.11,"l":117.635,"n":87605,"o":119.06,"t":"2026-03-12T04:00:00Z","v":11891979,"vw":118.172411},{"c":116.72,"h":119.03,"l":116.55,"n":51110,"o":118.44,"t":"2026-03-13T04:00:00Z","v":4758418,"vw":117.269314},{"c":118.23,"h":119.02,"l":117.85,"n":57651,"o":117.96,"t":"2026-03-16T04:00:00Z","v":5483546,"vw":118.297788},{"c":118.35,"h":119.02,"l":117.95,"n":30714,"o":118.65,"t":"2026-03-17T04:00:00Z","v":2869653,"vw":118.418564},{"c":116.86,"h":118.385,"l":116.83,"n":43494,"o":118.02,"t":"2026-03-18T04:00:00Z","v":5937673,"vw":117.66132},{"c":116.4,"h":116.93,"l":115.18,"n":55482,"o":115.7,"t":"2026-03-19T04:00:00Z","v":5415707,"vw":116.049166},{"c":114.13,"h":116.06,"l":113.34,"n":60401,"o":116.06,"t":"2026-03-20T04:00:00Z","v":5836140,"vw":114.542882},{"c":115.59,"h":117.02,"l":115.235,"n":72110,"o":115.93,"t":"2026-03-23T04:00:00Z","v":8144466,"vw":116.075309},{"c":114.57,"h":115.23,"l":114.19,"n":51777,"o":114.82,"t":"2026-03-24T04:00:00Z","v":5050138,"vw":114.692434},{"c":115.2,"h":116.13,"l":114.9,"n":46045,"o":115.66,"t":"2026-03-25T04:00:00Z","v":4766503,"vw":115.377625},{"c":111.92,"h":114.26,"l":111.85,"n":47473,"o":114.06,"t":"2026-03-26T04:00:00Z","v":4789729,"vw":112.933088},{"c":109.59,"h":111.25,"l":109.36,"n":52517,"o":111.19,"t":"2026-03-27T04:00:00Z","v":6060600,"vw":110.15701},{"c":108.71,"h":110.7055,"l":108.13,"n":45677,"o":110.58,"t":"2026-03-30T04:00:00Z","v":5483721,"vw":108.977749},{"c":113.11,"h":113.33,"l":110.1,"n":80806,"o":110.1,"t":"2026-03-31T04:00:00Z","v":7725235,"vw":112.109989},{"c":114.61,"h":115.435,"l":113.87,"n":48981,"o":114.16,"t":"2026-04-01T04:00:00Z","v":5049336,"vw":114.674386},{"c":114.66,"h":114.98,"l":112.01,"n":47620,"o":112.51,"t":"2026-04-02T04:00:00Z","v":4337215,"vw":114.0912},{"c":115.15,"h":115.43,"l":114.475,"n":25234,"o":114.7,"t":"2026-04-06T04:00:00Z","v":2418543,"vw":114.948126},{"c":115.73,"h":115.74,"l":113.54,"n":36560,"o":114.83,"t":"2026-04-07T04:00:00Z","v":3813279,"vw":114.780707},{"c":119.14,"h":120.29,"l":118.34,"n":33423,"o":120.08,"t":"2026-04-08T04:00:00Z","v":3612068,"vw":119.144109},{"c":120.1,"h":120.3,"l":118.58,"n":29916,"o":119.21,"t":"2026-04-09T04:00:00Z","v":2757183,"vw":119.692978},{"c":120.69,"h":121.295,"l":120.42,"n":25801,"o":120.51,"t":"2026-04-10T04:00:00Z","v":2252861,"vw":120.741785},{"c":122.17,"h":122.2,"l":120.09,"n":22088,"o":120.29,"t":"2026-04-13T04:00:00Z","v":2138642,"vw":121.241329},{"c":124.69,"h":124.7,"l":122.89,"n":20949,"o":122.89,"t":"2026-04-14T04:00:00Z","v":2882739,"vw":124.316552},{"c":126.34,"h":126.4,"l":124.89,"n":22155,"o":125.05,"t":"2026-04-15T04:00:00Z","v":1906737,"vw":125.765545},{"c":126.58,"h":126.88,"l":125.65,"n":33117,"o":126.68,"t":"2026-04-16T04:00:00Z","v":2334250,"vw":126.392478},{"c":128.32,"h":128.68,"l":127.55,"n":40693,"o":127.67,"t":"2026-04-17T04:00:00Z","v":4972759,"vw":128.252331},{"c":127.7,"h":128.18,"l":126.835,"n":25174,"o":127.99,"t":"2026-04-20T04:00:00Z","v":2103892,"vw":127.514204},{"c":126.84,"h":128.19,"l":126.54,"n":34607,"o":127.95,"t":"2026-04-21T04:00:00Z","v":2515956,"vw":127.303415},{"c":129.07,"h":129.14,"l":127.69,"n":23334,"o":128,"t":"2026-04-22T04:00:00Z","v":1850837,"vw":128.595334},{"c":127.78,"h":129.085,"l":126.55,"n":38548,"o":128.48,"t":"2026-04-23T04:00:00Z","v":2484864,"vw":127.93878},{"c":129.76,"h":129.94,"l":127.985,"n":27799,"o":128.25,"t":"2026-04-24T04:00:00Z","v":2066700,"vw":129.2294},{"c":130.48,"h":130.505,"l":129.08,"n":27235,"o":129.59,"t":"2026-04-27T04:00:00Z","v":1947106,"vw":129.898496},{"c":129.17,"h":129.42,"l":128.32,"n":23686,"o":128.82,"t":"2026-04-28T04:00:00Z","v":1826016,"vw":128.86223},{"c":128.85,"h":129.27,"l":128.06,"n":24502,"o":128.99,"t":"2026-04-29T04:00:00Z","v":1737428,"vw":128.616409},{"c":129.82,"h":130.05,"l":127.8,"n":37762,"o":129.73,"t":"2026-04-30T04:00:00Z","v":2505980,"vw":129.26764},{"c":130.58,"h":131.21,"l":130.12,"n":28231,"o":130.37,"t":"2026-05-01T04:00:00Z","v":2159246,"vw":130.827066},{"c":130.37,"h":131.09,"l":129.51,"n":35366,"o":130.7,"t":"2026-05-04T04:00:00Z","v":1797356,"vw":130.317924},{"c":131.45,"h":131.71,"l":131.04,"n":23756,"o":131.32,"t":"2026-05-05T04:00:00Z","v":1345343,"vw":131.440453},{"c":134.32,"h":134.44,"l":132.45,"n":29119,"o":132.76,"t":"2026-05-06T04:00:00Z","v":1830454,"vw":133.773455},{"c":134.09,"h":135.37,"l":133.7,"n":55077,"o":134.8,"t":"2026-05-07T04:00:00Z","v":2657525,"vw":134.339194},{"c":135.78,"h":135.85,"l":134.71,"n":37147,"o":134.88,"t":"2026-05-08T04:00:00Z","v":1926830,"vw":135.635764},{"c":136.23,"h":136.73,"l":135.08,"n":43021,"o":135.22,"t":"2026-05-11T04:00:00Z","v":2109201,"vw":136.232658},{"c":135.8,"h":135.97,"l":133.99,"n":46807,"o":135.58,"t":"2026-05-12T04:00:00Z","v":2111615,"vw":135.123916},{"c":137.25,"h":137.7,"l":135.12,"n":24596,"o":136.15,"t":"2026-05-13T04:00:00Z","v":1535643,"vw":136.866271},{"c":138.91,"h":139.1,"l":137.45,"n":39716,"o":137.54,"t":"2026-05-14T04:00:00Z","v":2718096,"vw":138.644252},{"c":136.72,"h":138.03,"l":136.17,"n":46032,"o":137.31,"t":"2026-05-15T04:00:00Z","v":2399450,"vw":137.075325},{"c":135.81,"h":137,"l":134.65,"n":93956,"o":136.88,"t":"2026-05-18T04:00:00Z","v":3793373,"vw":135.656412},{"c":134.47,"h":135.51,"l":133.825,"n":62637,"o":134.99,"t":"2026-05-19T04:00:00Z","v":2909676,"vw":134.692761},{"c":136.33,"h":136.45,"l":134.56,"n":41664,"o":135.09,"t":"2026-05-20T04:00:00Z","v":2535702,"vw":135.854042},{"c":136.63,"h":137.3,"l":135.48,"n":45699,"o":135.88,"t":"2026-05-21T04:00:00Z","v":2261482,"vw":136.376202},{"c":136.62,"h":137.69,"l":136.51,"n":31766,"o":137.35,"t":"2026-05-22T04:00:00Z","v":1813627,"vw":137.031726},{"c":138.33,"h":138.76,"l":137.62,"n":22926,"o":137.77,"t":"2026-05-26T04:00:00Z","v":1495593,"vw":138.149573},{"c":138.32,"h":138.48,"l":137.55,"n":31352,"o":138.48,"t":"2026-05-27T04:00:00Z","v":1744961,"vw":138.146142},{"c":139.6,"h":139.74,"l":137.97,"n":44146,"o":138.11,"t":"2026-05-28T04:00:00Z","v":6898238,"vw":139.257647},{"c":140.36,"h":140.82,"l":139.645,"n":35186,"o":139.89,"t":"2026-05-29T04:00:00Z","v":2636673,"vw":140.287702},{"c":141.59,"h":141.98,"l":140.5,"n":46313,"o":140.68,"t":"2026-06-01T04:00:00Z","v":2617886,"vw":141.356134},{"c":141.38,"h":141.98,"l":140.815,"n":38577,"o":141.41,"t":"2026-06-02T04:00:00Z","v":2396392,"vw":141.445894},{"c":140,"h":141.41,"l":139.62,"n":32056,"o":141.225,"t":"2026-06-03T04:00:00Z","v":2059640,"vw":140.250717},{"c":139.93,"h":140.4,"l":138.08,"n":27482,"o":138.46,"t":"2026-06-04T04:00:00Z","v":1797772,"vw":139.721126},{"c":134.6,"h":138.54,"l":134.15,"n":58821,"o":138.38,"t":"2026-06-05T04:00:00Z","v":3357911,"vw":135.934383},{"c":135.49,"h":136.49,"l":135.135,"n":42923,"o":136.19,"t":"2026-06-08T04:00:00Z","v":1982395,"vw":135.791784},{"c":134.59,"h":137.37,"l":130.98,"n":103734,"o":136.55,"t":"2026-06-09T04:00:00Z","v":3996411,"vw":133.864903},{"c":131.55,"h":134.77,"l":131.48,"n":70977,"o":133.4,"t":"2026-06-10T04:00:00Z","v":3338960,"vw":132.650861},{"c":134.5,"h":134.7884,"l":131.1,"n":89558,"o":131.97,"t":"2026-06-11T04:00:00Z","v":3631849,"vw":133.001283},{"c":135,"h":135.73,"l":133.645,"n":81153,"o":135.01,"t":"2026-06-12T04:00:00Z","v":4391833,"vw":134.87215},{"c":138.73,"h":139.04,"l":137.62,"n":28038,"o":137.81,"t":"2026-06-15T04:00:00Z","v":1686670,"vw":138.564913},{"c":137.18,"h":138.58,"l":137.09,"n":24199,"o":138.58,"t":"2026-06-16T04:00:00Z","v":1323668,"vw":137.654207},{"c":135.68,"h":137.77,"l":135.36,"n":58320,"o":137.62,"t":"2026-06-17T04:00:00Z","v":3082715,"vw":136.76615},{"c":137.96,"h":138.26,"l":136.74,"n":25520,"o":137.81,"t":"2026-06-18T04:00:00Z","v":1403969,"vw":137.712082},{"c":136.89,"h":138.4,"l":136.41,"n":31686,"o":138.07,"t":"2026-06-22T04:00:00Z","v":1483338,"vw":136.997929},{"c":133.71,"h":135.15,"l":133.47,"n":33610,"o":133.64,"t":"2026-06-23T04:00:00Z","v":1719310,"vw":134.190029},{"c":133.36,"h":135.03,"l":132.57,"n":35786,"o":134.07,"t":"2026-06-24T04:00:00Z","v":1671469,"vw":133.562181},{"c":133.46,"h":134.8925,"l":132.01,"n":49117,"o":134.88,"t":"2026-06-25T04:00:00Z","v":11936753,"vw":133.387549},{"c":132.58,"h":134.13,"l":131.66,"n":36133,"o":132.2,"t":"2026-06-26T04:00:00Z","v":1609394,"vw":133.311785},{"c":135.6,"h":135.71,"l":133.06,"n":35412,"o":134.08,"t":"2026-06-29T04:00:00Z","v":1642381,"vw":135.112988},{"c":137.53,"h":137.87,"l":135.71,"n":24541,"o":135.85,"t":"2026-06-30T04:00:00Z","v":1405607,"vw":137.244658},{"c":136.88,"h":137.74,"l":136.15,"n":34331,"o":136.92,"t":"2026-07-01T04:00:00Z","v":2656535,"vw":137.057963},{"c":135.41,"h":137.72,"l":134.54,"n":39431,"o":136.89,"t":"2026-07-02T04:00:00Z","v":1862829,"vw":135.498065},{"c":137.12,"h":137.49,"l":136.21,"n":23646,"o":136.48,"t":"2026-07-06T04:00:00Z","v":1631727,"vw":137.143036},{"c":136.06,"h":136.6,"l":135,"n":27242,"o":136.25,"t":"2026-07-07T04:00:00Z","v":1575242,"vw":135.985163},{"c":136.25,"h":136.4,"l":134.51,"n":29953,"o":135.09,"t":"2026-07-08T04:00:00Z","v":1493342,"vw":135.730862},{"c":137.77,"h":137.82,"l":136.03,"n":22799,"o":136.81,"t":"2026-07-09T04:00:00Z","v":1375040,"vw":137.434337},{"c":138.59,"h":138.63,"l":136.93,"n":22033,"o":137.67,"t":"2026-07-10T04:00:00Z","v":1006235,"vw":138.166891},{"c":136.46,"h":137.77,"l":136.27,"n":26338,"o":137.53,"t":"2026-07-13T04:00:00Z","v":1349336,"vw":136.852319},{"c":137.89,"h":138.11,"l":136.6,"n":27730,"o":137.18,"t":"2026-07-14T04:00:00Z","v":1450457,"vw":137.74507},{"c":138.56,"h":138.67,"l":137.185,"n":29959,"o":138.42,"t":"2026-07-15T04:00:00Z","v":1338970,"vw":138.206363},{"c":136.26,"h":137.92,"l":135.67,"n":33972,"o":137.71,"t":"2026-07-16T04:00:00Z","v":1284059,"vw":136.82721},{"c":134.26,"h":135.4955,"l":132.64,"n":34847,"o":133.46,"t":"2026-07-17T04:00:00Z","v":1718541,"vw":134.243153},{"c":134.69,"h":136.15,"l":134.56,"n":21379,"o":135.34,"t":"2026-07-20T04:00:00Z","v":1573847,"vw":135.273755},{"c":136.34,"h":136.52,"l":135.46,"n":18590,"o":136.08,"t":"2026-07-21T04:00:00Z","v":1108570,"vw":136.237496},{"c":135.97,"h":136.67,"l":135.53,"n":12896,"o":135.62,"t":"2026-07-22T04:00:00Z","v":996049,"vw":136.14777},{"c":133.59,"h":134.61,"l":132.7001,"n":19197,"o":133.83,"t":"2026-07-23T04:00:00Z","v":1228553,"vw":133.52876},{"c":132.83,"h":134.275,"l":132.43,"n":17036,"o":133.5,"t":"2026-07-24T04:00:00Z","v":1206985,"vw":133.1885},{"c":132.33,"h":134.37,"l":131.4601,"n":17949,"o":134.37,"t":"2026-07-27T04:00:00Z","v":1108482,"vw":132.295494},{"c":131.83,"h":132.43,"l":130.3305,"n":19397,"o":131.61,"t":"2026-07-28T04:00:00Z","v":1571649,"vw":131.828096},{"c":129.28,"h":132.37,"l":129.115,"n":29423,"o":131.61,"t":"2026-07-29T04:00:00Z","v":1856080,"vw":130.523522},{"c":133.33,"h":133.565,"l":131.41,"n":22081,"o":131.73,"t":"2026-07-30T04:00:00Z","v":1575768,"vw":132.829554},{"c":135.25,"h":135.73,"l":133.08,"n":20713,"o":134.78,"t":"2026-07-31T04:00:00Z","v":1264870,"vw":134.64538},{"c":138.24,"h":138.63,"l":135.475,"n":20928,"o":135.49,"t":"2026-08-03T04:00:00Z","v":1401020,"vw":137.962404},{"c":141.53,"h":142.09,"l":139.35,"n":22653,"o":139.35,"t":"2026-08-04T04:00:00Z","v":1316574,"vw":141.180518},{"c":141.24,"h":143.26,"l":141.17,"n":23391,"o":142.75,"t":"2026-08-05T04:00:00Z","v":1433276,"vw":142.03444},{"c":141.11,"h":142.03,"l":140.78,"n":18345,"o":141.02,"t":"2026-08-06T04:00:00Z","v":1128833,"vw":141.269602},{"c":142.1,"h":142.41,"l":141.35,"n":16853,"o":142.085,"t":"2026-08-07T04:00:00Z","v":943100,"vw":141.949014},{"c":141.75,"h":142.66,"l":141.5998,"n":18089,"o":142.12,"t":"2026-08-10T04:00:00Z","v":1146303,"vw":142.024828},{"c":140.86,"h":142.44,"l":140.62,"n":20552,"o":142.335,"t":"2026-08-11T04:00:00Z","v":1140195,"vw":141.273187},{"c":141.49,"h":142.22,"l":141.345,"n":19863,"o":142.22,"t":"2026-08-12T04:00:00Z","v":1244847,"vw":141.649013},{"c":142.54,"h":142.995,"l":141.69,"n":19512,"o":141.95,"t":"2026-08-13T04:00:00Z","v":1220823,"vw":142.599645},{"c":141.98,"h":142.75,"l":141.78,"n":11690,"o":142.73,"t":"2026-08-14T04:00:00Z","v":776735,"vw":142.106475},{"c":141.49,"h":142.43,"l":141.4,"n":16432,"o":142.22,"t":"2026-08-17T04:00:00Z","v":1301248,"vw":141.820557},{"c":139.68,"h":140.29,"l":139.4,"n":21235,"o":139.96,"t":"2026-08-18T04:00:00Z","v":1465160,"vw":139.691911},{"c":139.33,"h":140.13,"l":138.8,"n":18469,"o":140,"t":"2026-08-19T04:00:00Z","v":1187391,"vw":139.49292},{"c":138.37,"h":139.3397,"l":138.1403,"n":17825,"o":139,"t":"2026-08-20T04:00:00Z","v":1211251,"vw":138.604671},{"c":138.83,"h":139.355,"l":138.42,"n":16724,"o":139.11,"t":"2026-08-21T04:00:00Z","v":1187748,"vw":138.905459},{"c":137.88,"h":138.5,"l":137.425,"n":17204,"o":138.5,"t":"2026-08-24T04:00:00Z","v":1146422,"vw":138.070057},{"c":138.8,"h":139.22,"l":138.1,"n":17626,"o":138.76,"t":"2026-08-25T04:00:00Z","v":1126412,"vw":138.62848},{"c":138.61,"h":138.94,"l":138.07,"n":14860,"o":138.64,"t":"2026-08-26T04:00:00Z","v":1087119,"vw":138.567748},{"c":140.82,"h":140.94,"l":139.53,"n":18756,"o":140.06,"t":"2026-08-27T04:00:00Z","v":1257040,"vw":140.455934},{"c":140.02,"h":141.72,"l":139.835,"n":17593,"o":140.78,"t":"2026-08-28T04:00:00Z","v":1264142,"vw":140.527829},{"c":139.6,"h":139.81,"l":139.03,"n":15799,"o":139.63,"t":"2026-08-31T04:00:00Z","v":1186371,"vw":139.435246},{"c":138.21,"h":139.02,"l":137.74,"n":23882,"o":138.05,"t":"2026-09-01T04:00:00Z","v":2312158,"vw":138.135762},{"c":138.92,"h":139.255,"l":138.13,"n":18007,"o":138.32,"t":"2026-09-02T04:00:00Z","v":1187404,"vw":138.87584},{"c":140.74,"h":141.015,"l":139.37,"n":20329,"o":139.47,"t":"2026-09-03T04:00:00Z","v":1375240,"vw":140.551215},{"c":140.55,"h":141.22,"l":140.1899,"n":16473,"o":141.01,"t":"2026-09-04T04:00:00Z","v":1176100,"vw":140.532467},{"c":139.82,"h":140.6,"l":139.645,"n":18170,"o":140.59,"t":"2026-09-08T04:00:00Z","v":1226322,"vw":140.011904},{"c":139.33,"h":139.685,"l":138.94,"n":19574,"o":139.51,"t":"2026-09-09T04:00:00Z","v":1561088,"vw":139.333233},{"c":138.18,"h":138.635,"l":137.7817,"n":18772,"o":138.07,"t":"2026-09-10T04:00:00Z","v":1527440,"vw":138.213995},{"c":139.31,"h":139.935,"l":139.27,"n":16299,"o":139.59,"t":"2026-09-11T04:00:00Z","v":1060850,"vw":139.602081},{"c":138.32,"h":138.89,"l":137.28,"n":24652,"o":137.66,"t":"2026-09-14T04:00:00Z","v":2090397,"vw":138.307426},{"c":137.44,"h":138.2,"l":137.165,"n":15380,"o":138.15,"t":"2026-09-15T04:00:00Z","v":1029918,"vw":137.413116},{"c":137.34,"h":138.67,"l":136.42,"n":23185,"o":138.1,"t":"2026-09-16T04:00:00Z","v":1636236,"vw":137.784647},{"c":139.37,"h":139.59,"l":138.86,"n":18157,"o":139.54,"t":"2026-09-17T04:00:00Z","v":1024919,"vw":139.255936},{"c":140.13,"h":140.265,"l":139.205,"n":15185,"o":139.95,"t":"2026-09-18T04:00:00Z","v":1311579,"vw":139.745556},{"c":143.37,"h":143.68,"l":140.99,"n":17356,"o":141.27,"t":"2026-09-21T04:00:00Z","v":1417868,"vw":143.050369},{"c":143.56,"h":143.89,"l":143.235,"n":30498,"o":143.37,"t":"2026-09-22T04:00:00Z","v":3707197,"vw":143.527374},{"c":142.21,"h":143.525,"l":141.795,"n":19289,"o":143.525,"t":"2026-09-23T04:00:00Z","v":1369521,"vw":142.329822},{"c":142.36,"h":142.58,"l":140.97,"n":19993,"o":140.98,"t":"2026-09-24T04:00:00Z","v":1247945,"vw":141.963538},{"c":143.28,"h":143.435,"l":142.265,"n":18545,"o":142.8,"t":"2026-09-25T04:00:00Z","v":1413107,"vw":143.042538},{"c":142.21,"h":143.11,"l":141.56,"n":21964,"o":142.74,"t":"2026-09-28T04:00:00Z","v":1425449,"vw":142.406319},{"c":142.34,"h":142.98,"l":141.9,"n":18508,"o":142.98,"t":"2026-09-29T04:00:00Z","v":1501475,"vw":142.337561},{"c":142.26,"h":143.7,"l":142.18,"n":17809,"o":142.9,"t":"2026-09-30T04:00:00Z","v":1716370,"vw":143.083862},{"c":142.53,"h":143.0599,"l":141.56,"n":28142,"o":142.96,"t":"2026-10-01T04:00:00Z","v":2304837,"vw":142.527023},{"c":143.91,"h":144.74,"l":143.495,"n":22643,"o":144.31,"t":"2026-10-02T04:00:00Z","v":2506761,"vw":144.184801},{"c":145.24,"h":145.63,"l":144.15,"n":20635,"o":144.21,"t":"2026-10-05T04:00:00Z","v":2249292,"vw":145.058964},{"c":146.12,"h":146.8299,"l":145.85,"n":15415,"o":146.2,"t":"2026-10-06T04:00:00Z","v":1208964,"vw":146.415467},{"c":145.89,"h":146,"l":144.82,"n":14531,"o":145.3,"t":"2026-10-07T04:00:00Z","v":1235588,"vw":145.574863},{"c":144.09,"h":145.69,"l":143.48,"n":22585,"o":145.28,"t":"2026-10-08T04:00:00Z","v":2359866,"vw":144.518798},{"c":145.24,"h":145.42,"l":144.555,"n":14425,"o":145.07,"t":"2026-10-09T04:00:00Z","v":1279511,"vw":145.078004},{"c":144.62,"h":145.21,"l":144.46,"n":12815,"o":145.12,"t":"2026-10-12T04:00:00Z","v":980537,"vw":144.705113},{"c":144.56,"h":144.75,"l":143.95,"n":14920,"o":144,"t":"2026-10-13T04:00:00Z","v":1048918,"vw":144.41923},{"c":141.82,"h":144.18,"l":141.23,"n":16659,"o":143.705,"t":"2026-10-14T04:00:00Z","v":1452616,"vw":142.190543},{"c":141.67,"h":141.965,"l":139.58,"n":21863,"o":140.07,"t":"2026-10-15T04:00:00Z","v":1655156,"vw":141.081795},{"c":138.93,"h":141.59,"l":138.39,"n":32804,"o":141.59,"t":"2026-10-16T04:00:00Z","v":2953530,"vw":139.95852},{"c":140.21,"h":141.1843,"l":139.79,"n":19907,"o":140.28,"t":"2026-10-19T04:00:00Z","v":1291434,"vw":140.461397},{"c":139.95,"h":141.1,"l":138.92,"n":18149,"o":139.72,"t":"2026-10-20T04:00:00Z","v":1923952,"vw":139.920192},{"c":140.99,"h":141.31,"l":139.82,"n":18027,"o":140.67,"t":"2026-10-21T04:00:00Z","v":1377144,"vw":140.840408},{"c":137.2,"h":139.05,"l":136.64,"n":23217,"o":138.93,"t":"2026-10-22T04:00:00Z","v":1796238,"vw":137.498043}],"volatilityBars":[{"c":143.5,"h":143.5,"l":143.5,"n":5,"o":143.5,"t":"2026-09-22T11:00:00Z","v":721,"vw":143.5},{"c":143.8761,"h":143.9564,"l":143.8761,"n":2,"o":143.9564,"t":"2026-09-22T11:15:00Z","v":450,"vw":143.920711},{"c":143.755,"h":143.89,"l":143.31,"n":1631,"o":143.37,"t":"2026-09-22T13:30:00Z","v":66843,"vw":143.543228},{"c":143.595,"h":143.76,"l":143.575,"n":984,"o":143.72,"t":"2026-09-22T13:45:00Z","v":163423,"vw":143.626539},{"c":143.76,"h":143.87,"l":143.545,"n":1507,"o":143.615,"t":"2026-09-22T14:00:00Z","v":68277,"vw":143.685166},{"c":143.7,"h":143.845,"l":143.63,"n":1304,"o":143.76,"t":"2026-09-22T14:15:00Z","v":78956,"vw":143.708714},{"c":143.58,"h":143.84,"l":143.465,"n":1202,"o":143.69,"t":"2026-09-22T14:30:00Z","v":309112,"vw":143.49719},{"c":143.57,"h":143.68,"l":143.46,"n":638,"o":143.5402,"t":"2026-09-22T14:45:00Z","v":67468,"vw":143.603585},{"c":143.575,"h":143.63,"l":143.4701,"n":834,"o":143.54,"t":"2026-09-22T15:00:00Z","v":67625,"vw":143.569323},{"c":143.54,"h":143.585,"l":143.51,"n":1167,"o":143.5603,"t":"2026-09-22T15:15:00Z","v":146088,"vw":143.551453},{"c":143.38,"h":143.52,"l":143.38,"n":775,"o":143.52,"t":"2026-09-22T15:30:00Z","v":337496,"vw":143.453244},{"c":143.4,"h":143.43,"l":143.29,"n":457,"o":143.38,"t":"2026-09-22T15:45:00Z","v":31349,"vw":143.361908},{"c":143.38,"h":143.445,"l":143.3239,"n":746,"o":143.41,"t":"2026-09-22T16:00:00Z","v":64180,"vw":143.398616},{"c":143.31,"h":143.42,"l":143.29,"n":669,"o":143.38,"t":"2026-09-22T16:15:00Z","v":115283,"vw":143.331653},{"c":143.33,"h":143.37,"l":143.235,"n":647,"o":143.315,"t":"2026-09-22T16:30:00Z","v":511318,"vw":143.30986},{"c":143.45,"h":143.46,"l":143.31,"n":1021,"o":143.315,"t":"2026-09-22T16:45:00Z","v":104570,"vw":143.400582},{"c":143.47,"h":143.53,"l":143.435,"n":587,"o":143.44,"t":"2026-09-22T17:00:00Z","v":37526,"vw":143.465739},{"c":143.515,"h":143.54,"l":143.4401,"n":644,"o":143.465,"t":"2026-09-22T17:15:00Z","v":84148,"vw":143.46784},{"c":143.45,"h":143.52,"l":143.365,"n":488,"o":143.5,"t":"2026-09-22T17:30:00Z","v":50792,"vw":143.44637},{"c":143.62,"h":143.63,"l":143.41,"n":1065,"o":143.455,"t":"2026-09-22T17:45:00Z","v":75434,"vw":143.5326},{"c":143.6162,"h":143.65,"l":143.52,"n":650,"o":143.625,"t":"2026-09-22T18:00:00Z","v":126575,"vw":143.596227},{"c":143.655,"h":143.69,"l":143.61,"n":603,"o":143.615,"t":"2026-09-22T18:15:00Z","v":49128,"vw":143.640636},{"c":143.69,"h":143.71,"l":143.56,"n":727,"o":143.645,"t":"2026-09-22T18:30:00Z","v":110000,"vw":143.601305},{"c":143.56,"h":143.69,"l":143.54,"n":2142,"o":143.69,"t":"2026-09-22T18:45:00Z","v":93478,"vw":143.662417},{"c":143.6659,"h":143.675,"l":143.54,"n":1787,"o":143.57,"t":"2026-09-22T19:00:00Z","v":166153,"vw":143.591564},{"c":143.775,"h":143.81,"l":143.66,"n":4362,"o":143.66,"t":"2026-09-22T19:15:00Z","v":318351,"vw":143.734567},{"c":143.735,"h":143.875,"l":143.72,"n":1821,"o":143.775,"t":"2026-09-22T19:30:00Z","v":127482,"vw":143.8077},{"c":143.55,"h":143.8601,"l":143.52,"n":1901,"o":143.745,"t":"2026-09-22T19:45:00Z","v":233488,"vw":143.678736},{"c":143.56,"h":143.56,"l":143.55,"n":13,"o":143.56,"t":"2026-09-22T20:00:00Z","v":42004,"vw":143.559952},{"c":143.34,"h":143.525,"l":143.23,"n":943,"o":143.5,"t":"2026-09-23T13:30:00Z","v":47042,"vw":143.397361},{"c":142.95,"h":143.31,"l":142.94,"n":833,"o":143.31,"t":"2026-09-23T13:45:00Z","v":46243,"vw":143.139147},{"c":142.4,"h":143.03,"l":142.37,"n":1009,"o":142.95,"t":"2026-09-23T14:00:00Z","v":48111,"vw":142.651948},{"c":142.205,"h":142.45,"l":142.02,"n":1151,"o":142.365,"t":"2026-09-23T14:15:00Z","v":81010,"vw":142.265487},{"c":142.33,"h":142.43,"l":142.13,"n":771,"o":142.19,"t":"2026-09-23T14:30:00Z","v":44868,"vw":142.296674},{"c":142.72,"h":142.76,"l":142.35,"n":1190,"o":142.38,"t":"2026-09-23T14:45:00Z","v":65650,"vw":142.560959},{"c":142.57,"h":142.72,"l":142.52,"n":610,"o":142.71,"t":"2026-09-23T15:00:00Z","v":55429,"vw":142.622816},{"c":142.42,"h":142.625,"l":142.39,"n":665,"o":142.5682,"t":"2026-09-23T15:15:00Z","v":60555,"vw":142.537909},{"c":142.415,"h":142.42,"l":142.275,"n":867,"o":142.39,"t":"2026-09-23T15:30:00Z","v":61233,"vw":142.372883},{"c":142.2757,"h":142.425,"l":142.195,"n":479,"o":142.42,"t":"2026-09-23T15:45:00Z","v":40684,"vw":142.336512},{"c":142.27,"h":142.29,"l":142.225,"n":450,"o":142.28,"t":"2026-09-23T16:00:00Z","v":28532,"vw":142.26203},{"c":142.1701,"h":142.295,"l":142.15,"n":327,"o":142.26,"t":"2026-09-23T16:15:00Z","v":31451,"vw":142.223674},{"c":142.0211,"h":142.24,"l":142.0211,"n":562,"o":142.185,"t":"2026-09-23T16:30:00Z","v":35997,"vw":142.182055},{"c":141.99,"h":142.095,"l":141.8999,"n":451,"o":142.02,"t":"2026-09-23T16:45:00Z","v":22021,"vw":142.002337},{"c":141.9,"h":142.04,"l":141.795,"n":540,"o":142.005,"t":"2026-09-23T17:00:00Z","v":28569,"vw":141.883415},{"c":141.9298,"h":142.095,"l":141.89,"n":759,"o":141.895,"t":"2026-09-23T17:15:00Z","v":69902,"vw":141.981375},{"c":142.22,"h":142.23,"l":141.89,"n":714,"o":141.905,"t":"2026-09-23T17:30:00Z","v":38120,"vw":142.03406},{"c":142.335,"h":142.335,"l":142.195,"n":612,"o":142.22,"t":"2026-09-23T17:45:00Z","v":29081,"vw":142.259675},{"c":142.24,"h":142.315,"l":142.14,"n":408,"o":142.315,"t":"2026-09-23T18:00:00Z","v":81968,"vw":142.21218},{"c":142.2701,"h":142.33,"l":142.23,"n":444,"o":142.24,"t":"2026-09-23T18:15:00Z","v":36255,"vw":142.287253},{"c":142.24,"h":142.27,"l":142.1699,"n":559,"o":142.27,"t":"2026-09-23T18:30:00Z","v":30783,"vw":142.212972},{"c":142.275,"h":142.315,"l":142.22,"n":497,"o":142.225,"t":"2026-09-23T18:45:00Z","v":30901,"vw":142.264643},{"c":142.22,"h":142.32,"l":142.2,"n":870,"o":142.26,"t":"2026-09-23T19:00:00Z","v":70457,"vw":142.247242},{"c":142.145,"h":142.22,"l":142.135,"n":708,"o":142.21,"t":"2026-09-23T19:15:00Z","v":51062,"vw":142.172713},{"c":142.13,"h":142.29,"l":142.06,"n":902,"o":142.17,"t":"2026-09-23T19:30:00Z","v":71972,"vw":142.190729},{"c":142.18,"h":142.21,"l":141.925,"n":1682,"o":142.135,"t":"2026-09-23T19:45:00Z","v":143341,"vw":142.113292},{"c":142.421,"h":142.421,"l":142.21,"n":9,"o":142.21,"t":"2026-09-23T20:00:00Z","v":14267,"vw":142.211524},{"c":140.943,"h":140.943,"l":140.943,"n":2,"o":140.943,"t":"2026-09-24T08:15:00Z","v":334,"vw":140.943},{"c":141.02,"h":141.02,"l":141.01,"n":12,"o":141.02,"t":"2026-09-24T09:00:00Z","v":974,"vw":141.018571},{"c":140.98,"h":140.98,"l":140.82,"n":3,"o":140.82,"t":"2026-09-24T13:15:00Z","v":3490,"vw":140.852184},{"c":141.28,"h":141.41,"l":140.97,"n":1341,"o":140.98,"t":"2026-09-24T13:30:00Z","v":78677,"vw":141.075937},{"c":141.35,"h":141.45,"l":141.21,"n":621,"o":141.3029,"t":"2026-09-24T13:45:00Z","v":31277,"vw":141.301097},{"c":141.49,"h":141.62,"l":141.35,"n":583,"o":141.35,"t":"2026-09-24T14:00:00Z","v":37788,"vw":141.495683},{"c":141.63,"h":141.685,"l":141.415,"n":761,"o":141.52,"t":"2026-09-24T14:15:00Z","v":37506,"vw":141.535054},{"c":141.46,"h":141.65,"l":141.45,"n":463,"o":141.65,"t":"2026-09-24T14:30:00Z","v":25370,"vw":141.588758},{"c":141.33,"h":141.61,"l":141.27,"n":568,"o":141.45,"t":"2026-09-24T14:45:00Z","v":31013,"vw":141.45105},{"c":141.12,"h":141.4395,"l":141.115,"n":467,"o":141.335,"t":"2026-09-24T15:00:00Z","v":23801,"vw":141.248474},{"c":141.2501,"h":141.43,"l":141.115,"n":470,"o":141.115,"t":"2026-09-24T15:15:00Z","v":31461,"vw":141.283084},{"c":141.39,"h":141.39,"l":141.21,"n":547,"o":141.25,"t":"2026-09-24T15:30:00Z","v":42064,"vw":141.314032},{"c":141.47,"h":141.5,"l":141.27,"n":367,"o":141.4,"t":"2026-09-24T15:45:00Z","v":30677,"vw":141.448642},{"c":141.52,"h":141.52,"l":141.325,"n":488,"o":141.48,"t":"2026-09-24T16:00:00Z","v":27462,"vw":141.415995},{"c":142.1,"h":142.28,"l":141.52,"n":1908,"o":141.52,"t":"2026-09-24T16:15:00Z","v":94121,"vw":141.988394},{"c":142.28,"h":142.56,"l":141.96,"n":515,"o":142.115,"t":"2026-09-24T16:30:00Z","v":27426,"vw":142.245482},{"c":142.48,"h":142.56,"l":142.21,"n":603,"o":142.29,"t":"2026-09-24T16:45:00Z","v":43516,"vw":142.356171},{"c":142.5041,"h":142.58,"l":142.35,"n":771,"o":142.39,"t":"2026-09-24T17:00:00Z","v":50098,"vw":142.463062},{"c":142.245,"h":142.5083,"l":142.105,"n":487,"o":142.5083,"t":"2026-09-24T17:15:00Z","v":35008,"vw":142.307736},{"c":142.03,"h":142.356,"l":142.03,"n":498,"o":142.28,"t":"2026-09-24T17:30:00Z","v":22831,"vw":142.180453},{"c":142.09,"h":142.1386,"l":142,"n":534,"o":142,"t":"2026-09-24T17:45:00Z","v":21529,"vw":142.08414},{"c":142.1305,"h":142.18,"l":141.86,"n":986,"o":142.08,"t":"2026-09-24T18:00:00Z","v":92111,"vw":142.040394},{"c":142.2663,"h":142.35,"l":142.135,"n":784,"o":142.17,"t":"2026-09-24T18:15:00Z","v":37324,"vw":142.248418},{"c":142.32,"h":142.485,"l":142.17,"n":859,"o":142.28,"t":"2026-09-24T18:30:00Z","v":51103,"vw":142.296582},{"c":142.4399,"h":142.5,"l":142.32,"n":701,"o":142.32,"t":"2026-09-24T18:45:00Z","v":46034,"vw":142.410969},{"c":142.2501,"h":142.44,"l":142.2338,"n":1148,"o":142.44,"t":"2026-09-24T19:00:00Z","v":79683,"vw":142.318676},{"c":142.36,"h":142.43,"l":142.25,"n":716,"o":142.25,"t":"2026-09-24T19:15:00Z","v":36154,"vw":142.356241},{"c":142.3299,"h":142.4,"l":142.315,"n":820,"o":142.35,"t":"2026-09-24T19:30:00Z","v":56511,"vw":142.355022},{"c":142.395,"h":142.56,"l":142.31,"n":1577,"o":142.33,"t":"2026-09-24T19:45:00Z","v":128289,"vw":142.439272},{"c":142.36,"h":142.36,"l":142.36,"n":10,"o":142.36,"t":"2026-09-24T20:00:00Z","v":20297,"vw":142.36},{"c":142.36,"h":142.36,"l":142.36,"n":3,"o":142.36,"t":"2026-09-25T08:00:00Z","v":142,"vw":142.36},{"c":143.11,"h":143.28,"l":142.67,"n":1515,"o":142.8,"t":"2026-09-25T13:30:00Z","v":61137,"vw":142.894183},{"c":143.1926,"h":143.315,"l":143.05,"n":530,"o":143.15,"t":"2026-09-25T13:45:00Z","v":33294,"vw":143.184325},{"c":142.445,"h":143.15,"l":142.445,"n":707,"o":143.15,"t":"2026-09-25T14:00:00Z","v":38677,"vw":142.721889},{"c":142.51,"h":142.64,"l":142.265,"n":968,"o":142.39,"t":"2026-09-25T14:15:00Z","v":41753,"vw":142.436026},{"c":142.555,"h":142.695,"l":142.435,"n":518,"o":142.4502,"t":"2026-09-25T14:30:00Z","v":29911,"vw":142.579839},{"c":142.84,"h":142.86,"l":142.5,"n":509,"o":142.5,"t":"2026-09-25T14:45:00Z","v":126832,"vw":142.649558},{"c":142.835,"h":143.005,"l":142.735,"n":655,"o":142.83,"t":"2026-09-25T15:00:00Z","v":50238,"vw":142.876716},{"c":142.785,"h":142.89,"l":142.72,"n":494,"o":142.835,"t":"2026-09-25T15:15:00Z","v":36000,"vw":142.820007},{"c":142.56,"h":143.01,"l":142.545,"n":1119,"o":142.785,"t":"2026-09-25T15:30:00Z","v":104943,"vw":142.749972},{"c":143.0657,"h":143.0657,"l":142.495,"n":697,"o":142.545,"t":"2026-09-25T15:45:00Z","v":38942,"vw":142.671352},{"c":143.28,"h":143.4,"l":143.05,"n":883,"o":143.055,"t":"2026-09-25T16:00:00Z","v":59764,"vw":143.303389},{"c":143.3001,"h":143.3955,"l":142.925,"n":782,"o":143.32,"t":"2026-09-25T16:15:00Z","v":61778,"vw":143.168182},{"c":143.25,"h":143.36,"l":143.09,"n":1010,"o":143.28,"t":"2026-09-25T16:30:00Z","v":49676,"vw":143.206511},{"c":143.095,"h":143.2299,"l":143.03,"n":521,"o":143.2251,"t":"2026-09-25T16:45:00Z","v":33363,"vw":143.151374},{"c":143.285,"h":143.285,"l":143.09,"n":473,"o":143.1,"t":"2026-09-25T17:00:00Z","v":30523,"vw":143.199713},{"c":143.325,"h":143.33,"l":143.23,"n":326,"o":143.3,"t":"2026-09-25T17:15:00Z","v":21849,"vw":143.275965},{"c":143.22,"h":143.33,"l":143.18,"n":523,"o":143.33,"t":"2026-09-25T17:30:00Z","v":29596,"vw":143.254123},{"c":143.275,"h":143.275,"l":143.165,"n":497,"o":143.1941,"t":"2026-09-25T17:45:00Z","v":12966,"vw":143.224025},{"c":143.37,"h":143.37,"l":143.2641,"n":345,"o":143.29,"t":"2026-09-25T18:00:00Z","v":17142,"vw":143.317113},{"c":143.21,"h":143.3814,"l":143.135,"n":643,"o":143.3814,"t":"2026-09-25T18:15:00Z","v":128292,"vw":143.310899},{"c":143.28,"h":143.345,"l":143.16,"n":412,"o":143.23,"t":"2026-09-25T18:30:00Z","v":45895,"vw":143.300295},{"c":143.135,"h":143.28,"l":143.135,"n":298,"o":143.28,"t":"2026-09-25T18:45:00Z","v":26076,"vw":143.186143},{"c":143.21,"h":143.21,"l":143.12,"n":642,"o":143.14,"t":"2026-09-25T19:00:00Z","v":47388,"vw":143.16403},{"c":143.07,"h":143.21,"l":143.03,"n":395,"o":143.21,"t":"2026-09-25T19:15:00Z","v":32228,"vw":143.112469},{"c":143.21,"h":143.25,"l":143.01,"n":947,"o":143.08,"t":"2026-09-25T19:30:00Z","v":63420,"vw":143.11581},{"c":143.29,"h":143.435,"l":143.22,"n":1745,"o":143.22,"t":"2026-09-25T19:45:00Z","v":114465,"vw":143.32988},{"c":143.4,"h":143.4,"l":143.28,"n":31,"o":143.28,"t":"2026-09-25T20:00:00Z","v":71736,"vw":143.293193},{"c":143.34,"h":143.34,"l":143.34,"n":1,"o":143.34,"t":"2026-09-25T21:00:00Z","v":285,"vw":143.34},{"c":142.68,"h":143.02,"l":142.62,"n":1350,"o":142.74,"t":"2026-09-28T13:30:00Z","v":56142,"vw":142.740233},{"c":142.76,"h":142.81,"l":142.57,"n":904,"o":142.67,"t":"2026-09-28T13:45:00Z","v":52578,"vw":142.750198},{"c":142.35,"h":142.8019,"l":142.33,"n":579,"o":142.75,"t":"2026-09-28T14:00:00Z","v":28366,"vw":142.461582},{"c":142.525,"h":142.66,"l":142.38,"n":839,"o":142.4,"t":"2026-09-28T14:15:00Z","v":68421,"vw":142.511526},{"c":141.96,"h":142.53,"l":141.95,"n":973,"o":142.49,"t":"2026-09-28T14:30:00Z","v":47085,"vw":142.288222},{"c":141.765,"h":141.9,"l":141.56,"n":984,"o":141.9,"t":"2026-09-28T14:45:00Z","v":41641,"vw":141.738474},{"c":142.13,"h":142.1843,"l":141.775,"n":644,"o":141.775,"t":"2026-09-28T15:00:00Z","v":28082,"vw":142.036042},{"c":142.1,"h":142.11,"l":141.935,"n":882,"o":142.09,"t":"2026-09-28T15:15:00Z","v":55883,"vw":142.022114},{"c":141.9607,"h":142.23,"l":141.945,"n":561,"o":142.0901,"t":"2026-09-28T15:30:00Z","v":31939,"vw":142.079702},{"c":142.24,"h":142.24,"l":141.955,"n":396,"o":141.96,"t":"2026-09-28T15:45:00Z","v":16087,"vw":142.071571},{"c":142.23,"h":142.28,"l":142.14,"n":458,"o":142.22,"t":"2026-09-28T16:00:00Z","v":25852,"vw":142.195124},{"c":142.92,"h":143.11,"l":142.22,"n":1633,"o":142.24,"t":"2026-09-28T16:15:00Z","v":81065,"vw":142.588018},{"c":142.5459,"h":142.84,"l":142.4955,"n":879,"o":142.84,"t":"2026-09-28T16:30:00Z","v":51815,"vw":142.703323},{"c":142.59,"h":142.62,"l":142.495,"n":871,"o":142.56,"t":"2026-09-28T16:45:00Z","v":53704,"vw":142.545406},{"c":142.92,"h":142.9499,"l":142.4,"n":1664,"o":142.51,"t":"2026-09-28T17:00:00Z","v":108616,"vw":142.67823},{"c":142.55,"h":142.925,"l":142.515,"n":687,"o":142.925,"t":"2026-09-28T17:15:00Z","v":55305,"vw":142.603147},{"c":142.59,"h":142.665,"l":142.535,"n":487,"o":142.535,"t":"2026-09-28T17:30:00Z","v":21939,"vw":142.606961},{"c":142.585,"h":142.6401,"l":142.56,"n":635,"o":142.615,"t":"2026-09-28T17:45:00Z","v":25050,"vw":142.602465},{"c":142.6097,"h":142.63,"l":142.555,"n":405,"o":142.595,"t":"2026-09-28T18:00:00Z","v":60763,"vw":142.607872},{"c":142.51,"h":142.625,"l":142.475,"n":294,"o":142.62,"t":"2026-09-28T18:15:00Z","v":13344,"vw":142.535524},{"c":142.55,"h":142.55,"l":142.401,"n":563,"o":142.515,"t":"2026-09-28T18:30:00Z","v":41734,"vw":142.472174},{"c":142.53,"h":142.615,"l":142.47,"n":644,"o":142.54,"t":"2026-09-28T18:45:00Z","v":50900,"vw":142.551525},{"c":142.305,"h":142.5099,"l":142.3,"n":573,"o":142.5099,"t":"2026-09-28T19:00:00Z","v":58076,"vw":142.425198},{"c":142.305,"h":142.37,"l":142.26,"n":781,"o":142.3,"t":"2026-09-28T19:15:00Z","v":82521,"vw":142.328484},{"c":142.1099,"h":142.31,"l":142.055,"n":1185,"o":142.305,"t":"2026-09-28T19:30:00Z","v":96458,"vw":142.183778},{"c":142.18,"h":142.21,"l":142.01,"n":1536,"o":142.13,"t":"2026-09-28T19:45:00Z","v":129421,"vw":142.142434},{"c":142.27,"h":142.27,"l":142.21,"n":28,"o":142.21,"t":"2026-09-28T20:00:00Z","v":38056,"vw":142.210756},{"c":142.37,"h":142.37,"l":142.37,"n":2,"o":142.37,"t":"2026-09-29T08:00:00Z","v":108,"vw":142.37},{"c":142.39,"h":143.04,"l":142.39,"n":784,"o":143.04,"t":"2026-09-29T13:30:00Z","v":49820,"vw":142.777727},{"c":142.455,"h":142.58,"l":142.36,"n":485,"o":142.43,"t":"2026-09-29T13:45:00Z","v":24171,"vw":142.463786},{"c":142.4101,"h":142.56,"l":142.3599,"n":492,"o":142.49,"t":"2026-09-29T14:00:00Z","v":14524,"vw":142.429374},{"c":142.59,"h":142.74,"l":142.33,"n":1091,"o":142.42,"t":"2026-09-29T14:15:00Z","v":44597,"vw":142.514152},{"c":142.705,"h":142.86,"l":142.66,"n":615,"o":142.7,"t":"2026-09-29T14:30:00Z","v":26749,"vw":142.735387},{"c":142.67,"h":142.8,"l":142.57,"n":389,"o":142.76,"t":"2026-09-29T14:45:00Z","v":45360,"vw":142.737798},{"c":142.46,"h":142.67,"l":142.3557,"n":484,"o":142.67,"t":"2026-09-29T15:00:00Z","v":70328,"vw":142.480625},{"c":142.14,"h":142.535,"l":142.08,"n":617,"o":142.49,"t":"2026-09-29T15:15:00Z","v":67052,"vw":142.129462},{"c":142.3059,"h":142.3663,"l":142.135,"n":918,"o":142.17,"t":"2026-09-29T15:30:00Z","v":143588,"vw":142.221214},{"c":142.23,"h":142.44,"l":142.17,"n":959,"o":142.315,"t":"2026-09-29T15:45:00Z","v":48287,"vw":142.289955},{"c":142.145,"h":142.2401,"l":142.08,"n":466,"o":142.2351,"t":"2026-09-29T16:00:00Z","v":35075,"vw":142.165029},{"c":142.265,"h":142.285,"l":142.115,"n":378,"o":142.135,"t":"2026-09-29T16:15:00Z","v":38710,"vw":142.191227},{"c":142.04,"h":142.27,"l":142.04,"n":460,"o":142.24,"t":"2026-09-29T16:30:00Z","v":37223,"vw":142.212555},{"c":142.13,"h":142.235,"l":141.995,"n":473,"o":142.03,"t":"2026-09-29T16:45:00Z","v":31925,"vw":142.129253},{"c":142.04,"h":142.12,"l":141.97,"n":701,"o":142.12,"t":"2026-09-29T17:00:00Z","v":49175,"vw":142.051828},{"c":142.12,"h":142.15,"l":141.95,"n":333,"o":142.05,"t":"2026-09-29T17:15:00Z","v":27201,"vw":142.034597},{"c":142.045,"h":142.1359,"l":141.995,"n":377,"o":142.13,"t":"2026-09-29T17:30:00Z","v":24806,"vw":142.083283},{"c":141.9399,"h":142.12,"l":141.9,"n":421,"o":142.1,"t":"2026-09-29T17:45:00Z","v":24783,"vw":142.036617},{"c":142.205,"h":142.24,"l":141.94,"n":872,"o":141.94,"t":"2026-09-29T18:00:00Z","v":69150,"vw":142.130619},{"c":142.2799,"h":142.34,"l":142.185,"n":563,"o":142.205,"t":"2026-09-29T18:15:00Z","v":56045,"vw":142.242505},{"c":142.495,"h":142.57,"l":142.1901,"n":1531,"o":142.245,"t":"2026-09-29T18:30:00Z","v":92800,"vw":142.378109},{"c":142.55,"h":142.575,"l":142.415,"n":580,"o":142.505,"t":"2026-09-29T18:45:00Z","v":56522,"vw":142.49892},{"c":142.405,"h":142.585,"l":142.385,"n":639,"o":142.56,"t":"2026-09-29T19:00:00Z","v":77293,"vw":142.516379},{"c":142.41,"h":142.495,"l":142.37,"n":794,"o":142.405,"t":"2026-09-29T19:15:00Z","v":79689,"vw":142.423874},{"c":142.32,"h":142.47,"l":142.3034,"n":1105,"o":142.43,"t":"2026-09-29T19:30:00Z","v":99656,"vw":142.388053},{"c":142.33,"h":142.48,"l":142.2,"n":1726,"o":142.3,"t":"2026-09-29T19:45:00Z","v":139461,"vw":142.329189},{"c":142.35,"h":142.35,"l":142.34,"n":9,"o":142.34,"t":"2026-09-29T20:00:00Z","v":24415,"vw":142.340082},{"c":142.44,"h":142.51,"l":142.41,"n":4,"o":142.41,"t":"2026-09-30T08:00:00Z","v":441,"vw":142.446363},{"c":142.91,"h":142.91,"l":142.91,"n":1,"o":142.91,"t":"2026-09-30T12:30:00Z","v":100,"vw":142.91},{"c":142.76,"h":143.05,"l":142.76,"n":4,"o":143.05,"t":"2026-09-30T13:15:00Z","v":480,"vw":142.905},{"c":143,"h":143.1625,"l":142.77,"n":1002,"o":142.9,"t":"2026-09-30T13:30:00Z","v":46968,"vw":142.940366},{"c":143.39,"h":143.39,"l":142.875,"n":516,"o":143.02,"t":"2026-09-30T13:45:00Z","v":24516,"vw":143.10886},{"c":143.375,"h":143.65,"l":143.3,"n":876,"o":143.47,"t":"2026-09-30T14:00:00Z","v":42627,"vw":143.464668},{"c":143.3,"h":143.5443,"l":143.24,"n":761,"o":143.44,"t":"2026-09-30T14:15:00Z","v":35541,"vw":143.41264},{"c":143.27,"h":143.375,"l":143.12,"n":712,"o":143.26,"t":"2026-09-30T14:30:00Z","v":32945,"vw":143.244493},{"c":143.38,"h":143.57,"l":143.21,"n":544,"o":143.23,"t":"2026-09-30T14:45:00Z","v":78197,"vw":143.494622},{"c":143.35,"h":143.41,"l":143.25,"n":789,"o":143.39,"t":"2026-09-30T15:00:00Z","v":29465,"vw":143.341925},{"c":143.49,"h":143.499,"l":143.295,"n":521,"o":143.3901,"t":"2026-09-30T15:15:00Z","v":28739,"vw":143.373642},{"c":143.38,"h":143.5799,"l":143.37,"n":541,"o":143.51,"t":"2026-09-30T15:30:00Z","v":27888,"vw":143.513275},{"c":143.56,"h":143.7,"l":143.37,"n":541,"o":143.37,"t":"2026-09-30T15:45:00Z","v":28571,"vw":143.510343},{"c":143.58,"h":143.59,"l":143.49,"n":684,"o":143.57,"t":"2026-09-30T16:00:00Z","v":37611,"vw":143.536873},{"c":143.3701,"h":143.5701,"l":143.3701,"n":335,"o":143.5701,"t":"2026-09-30T16:15:00Z","v":18651,"vw":143.445589},{"c":143.43,"h":143.4444,"l":143.29,"n":306,"o":143.34,"t":"2026-09-30T16:30:00Z","v":20404,"vw":143.369208},{"c":143.435,"h":143.44,"l":143.29,"n":356,"o":143.4,"t":"2026-09-30T16:45:00Z","v":25549,"vw":143.367897},{"c":143.345,"h":143.495,"l":143.32,"n":307,"o":143.435,"t":"2026-09-30T17:00:00Z","v":25707,"vw":143.395342},{"c":143.121,"h":143.28,"l":143,"n":517,"o":143.28,"t":"2026-09-30T17:15:00Z","v":35853,"vw":143.178518},{"c":143.2,"h":143.246,"l":143.14,"n":371,"o":143.1401,"t":"2026-09-30T17:30:00Z","v":25491,"vw":143.203404},{"c":143.305,"h":143.365,"l":143.16,"n":503,"o":143.16,"t":"2026-09-30T17:45:00Z","v":27163,"vw":143.283779},{"c":143.2999,"h":143.32,"l":143.14,"n":398,"o":143.3,"t":"2026-09-30T18:00:00Z","v":97580,"vw":143.223022},{"c":143.19,"h":143.2975,"l":143.1056,"n":378,"o":143.285,"t":"2026-09-30T18:15:00Z","v":26188,"vw":143.176999},{"c":143.195,"h":143.2136,"l":143.06,"n":353,"o":143.21,"t":"2026-09-30T18:30:00Z","v":16781,"vw":143.149833},{"c":143.175,"h":143.1859,"l":143.055,"n":528,"o":143.1801,"t":"2026-09-30T18:45:00Z","v":64922,"vw":143.119928},{"c":143.21,"h":143.2661,"l":143.15,"n":524,"o":143.1589,"t":"2026-09-30T19:00:00Z","v":74544,"vw":143.217502},{"c":143.125,"h":143.21,"l":143.105,"n":653,"o":143.21,"t":"2026-09-30T19:15:00Z","v":341106,"vw":143.132744},{"c":143.015,"h":143.175,"l":142.955,"n":1120,"o":143.115,"t":"2026-09-30T19:30:00Z","v":159978,"vw":143.095709},{"c":142.18,"h":143.03,"l":142.18,"n":3421,"o":143.02,"t":"2026-09-30T19:45:00Z","v":289176,"vw":142.569051},{"c":142.26,"h":142.26,"l":142.2,"n":15,"o":142.21,"t":"2026-09-30T20:00:00Z","v":51009,"vw":142.258549},{"c":142.89,"h":142.89,"l":142.89,"n":1,"o":142.89,"t":"2026-09-30T21:00:00Z","v":400,"vw":142.89},{"c":143.26,"h":143.26,"l":143.26,"n":1,"o":143.26,"t":"2026-09-30T23:45:00Z","v":140,"vw":143.26},{"c":142.96,"h":142.96,"l":142.96,"n":2,"o":142.96,"t":"2026-10-01T13:15:00Z","v":635,"vw":142.96},{"c":142.768,"h":143.0599,"l":142.5601,"n":1583,"o":142.96,"t":"2026-10-01T13:30:00Z","v":168520,"vw":142.929603},{"c":142.53,"h":142.86,"l":142.41,"n":581,"o":142.82,"t":"2026-10-01T13:45:00Z","v":38720,"vw":142.618101},{"c":142,"h":142.55,"l":141.91,"n":1173,"o":142.54,"t":"2026-10-01T14:00:00Z","v":112559,"vw":142.377442},{"c":142,"h":142.09,"l":141.8001,"n":688,"o":142.025,"t":"2026-10-01T14:15:00Z","v":36769,"vw":142.000501},{"c":142.21,"h":142.31,"l":141.99,"n":1088,"o":142.04,"t":"2026-10-01T14:30:00Z","v":78928,"vw":142.190336},{"c":141.9299,"h":142.28,"l":141.87,"n":974,"o":142.22,"t":"2026-10-01T14:45:00Z","v":65935,"vw":142.036621},{"c":141.9341,"h":141.95,"l":141.56,"n":964,"o":141.94,"t":"2026-10-01T15:00:00Z","v":40285,"vw":141.73846},{"c":142.04,"h":142.185,"l":141.8851,"n":1028,"o":141.92,"t":"2026-10-01T15:15:00Z","v":43231,"vw":142.082575},{"c":141.76,"h":142.04,"l":141.68,"n":729,"o":142.01,"t":"2026-10-01T15:30:00Z","v":62392,"vw":141.851622},{"c":141.89,"h":141.99,"l":141.66,"n":804,"o":141.75,"t":"2026-10-01T15:45:00Z","v":38097,"vw":141.836015},{"c":141.8817,"h":142.06,"l":141.8142,"n":578,"o":141.92,"t":"2026-10-01T16:00:00Z","v":29495,"vw":141.952218},{"c":142.03,"h":142.13,"l":141.91,"n":473,"o":141.9225,"t":"2026-10-01T16:15:00Z","v":21980,"vw":142.031935},{"c":142.16,"h":142.3,"l":141.98,"n":361,"o":141.98,"t":"2026-10-01T16:30:00Z","v":29061,"vw":142.149797},{"c":141.91,"h":142.215,"l":141.76,"n":657,"o":142.1335,"t":"2026-10-01T16:45:00Z","v":42202,"vw":142.042983},{"c":142.23,"h":142.25,"l":141.88,"n":507,"o":141.89,"t":"2026-10-01T17:00:00Z","v":25782,"vw":142.101426},{"c":142.63,"h":142.63,"l":142.17,"n":572,"o":142.19,"t":"2026-10-01T17:15:00Z","v":40692,"vw":142.330976},{"c":142.81,"h":142.89,"l":142.62,"n":1396,"o":142.62,"t":"2026-10-01T17:30:00Z","v":86941,"vw":142.751747},{"c":142.53,"h":142.935,"l":142.48,"n":1385,"o":142.83,"t":"2026-10-01T17:45:00Z","v":96471,"vw":142.691975},{"c":142.41,"h":142.56,"l":142.2601,"n":1624,"o":142.52,"t":"2026-10-01T18:00:00Z","v":140427,"vw":142.462279},{"c":142.635,"h":142.635,"l":142.36,"n":1527,"o":142.45,"t":"2026-10-01T18:15:00Z","v":109879,"vw":142.440467},{"c":142.6801,"h":142.83,"l":142.535,"n":1180,"o":142.6,"t":"2026-10-01T18:30:00Z","v":106775,"vw":142.701618},{"c":142.845,"h":142.85,"l":142.68,"n":858,"o":142.7,"t":"2026-10-01T18:45:00Z","v":38840,"vw":142.770059},{"c":142.76,"h":142.87,"l":142.6914,"n":1149,"o":142.86,"t":"2026-10-01T19:00:00Z","v":107497,"vw":142.758019},{"c":142.74,"h":142.7951,"l":142.695,"n":1287,"o":142.77,"t":"2026-10-01T19:15:00Z","v":166444,"vw":142.748695},{"c":142.77,"h":142.825,"l":142.66,"n":1558,"o":142.74,"t":"2026-10-01T19:30:00Z","v":160803,"vw":142.744423},{"c":142.54,"h":142.93,"l":142.45,"n":3209,"o":142.7559,"t":"2026-10-01T19:45:00Z","v":369148,"vw":142.65277},{"c":142.53,"h":142.53,"l":142.53,"n":8,"o":142.53,"t":"2026-10-01T20:00:00Z","v":44294,"vw":142.53},{"c":144.39,"h":144.39,"l":144.39,"n":2,"o":144.39,"t":"2026-10-02T13:15:00Z","v":1262,"vw":144.39},{"c":144.4281,"h":144.43,"l":144.015,"n":1363,"o":144.31,"t":"2026-10-02T13:30:00Z","v":102303,"vw":144.243776},{"c":144.21,"h":144.5,"l":143.92,"n":1707,"o":144.44,"t":"2026-10-02T13:45:00Z","v":827429,"vw":144.472364},{"c":144.52,"h":144.56,"l":144.185,"n":1373,"o":144.255,"t":"2026-10-02T14:00:00Z","v":100140,"vw":144.423918},{"c":144.69,"h":144.74,"l":144.43,"n":1203,"o":144.53,"t":"2026-10-02T14:15:00Z","v":54944,"vw":144.588599},{"c":144.58,"h":144.71,"l":144.4714,"n":1166,"o":144.62,"t":"2026-10-02T14:30:00Z","v":84052,"vw":144.562941},{"c":144.33,"h":144.65,"l":144.3001,"n":1021,"o":144.58,"t":"2026-10-02T14:45:00Z","v":60190,"vw":144.460245},{"c":143.84,"h":144.37,"l":143.74,"n":1148,"o":144.34,"t":"2026-10-02T15:00:00Z","v":65010,"vw":143.968311},{"c":143.75,"h":143.91,"l":143.495,"n":1609,"o":143.91,"t":"2026-10-02T15:15:00Z","v":152362,"vw":143.73643},{"c":143.835,"h":143.9,"l":143.63,"n":893,"o":143.77,"t":"2026-10-02T15:30:00Z","v":77783,"vw":143.833132},{"c":143.88,"h":143.91,"l":143.72,"n":651,"o":143.85,"t":"2026-10-02T15:45:00Z","v":32445,"vw":143.825904},{"c":144.05,"h":144.105,"l":143.9,"n":827,"o":143.905,"t":"2026-10-02T16:00:00Z","v":59679,"vw":144.003418},{"c":143.9409,"h":144.11,"l":143.9,"n":408,"o":144.02,"t":"2026-10-02T16:15:00Z","v":179042,"vw":144.046599},{"c":143.85,"h":144.07,"l":143.81,"n":868,"o":143.89,"t":"2026-10-02T16:30:00Z","v":51886,"vw":143.93916},{"c":143.9041,"h":143.9743,"l":143.8,"n":537,"o":143.85,"t":"2026-10-02T16:45:00Z","v":38927,"vw":143.889426},{"c":143.89,"h":144.055,"l":143.8325,"n":445,"o":143.92,"t":"2026-10-02T17:00:00Z","v":51390,"vw":143.960874},{"c":143.7198,"h":143.965,"l":143.71,"n":294,"o":143.88,"t":"2026-10-02T17:15:00Z","v":28288,"vw":143.843245},{"c":143.73,"h":143.815,"l":143.67,"n":421,"o":143.735,"t":"2026-10-02T17:30:00Z","v":26968,"vw":143.751869},{"c":143.86,"h":143.91,"l":143.77,"n":930,"o":143.8,"t":"2026-10-02T17:45:00Z","v":29761,"vw":143.843737},{"c":143.875,"h":143.8914,"l":143.82,"n":295,"o":143.88,"t":"2026-10-02T18:00:00Z","v":24186,"vw":143.848998},{"c":143.8301,"h":143.855,"l":143.7365,"n":366,"o":143.855,"t":"2026-10-02T18:15:00Z","v":47454,"vw":143.805073},{"c":143.845,"h":143.87,"l":143.7757,"n":626,"o":143.82,"t":"2026-10-02T18:30:00Z","v":69507,"vw":143.825701},{"c":143.86,"h":143.875,"l":143.82,"n":355,"o":143.8598,"t":"2026-10-02T18:45:00Z","v":37839,"vw":143.850988},{"c":143.82,"h":143.89,"l":143.785,"n":585,"o":143.875,"t":"2026-10-02T19:00:00Z","v":40730,"vw":143.826045},{"c":143.83,"h":143.865,"l":143.7803,"n":521,"o":143.8201,"t":"2026-10-02T19:15:00Z","v":53717,"vw":143.824121},{"c":143.91,"h":143.99,"l":143.83,"n":843,"o":143.84,"t":"2026-10-02T19:30:00Z","v":62295,"vw":143.908115},{"c":143.94,"h":144.02,"l":143.85,"n":1577,"o":143.92,"t":"2026-10-02T19:45:00Z","v":118622,"vw":143.932196},{"c":143.91,"h":143.91,"l":143.91,"n":12,"o":143.91,"t":"2026-10-02T20:00:00Z","v":25270,"vw":143.91},{"c":142.58,"h":142.58,"l":142.58,"n":1,"o":142.58,"t":"2026-10-02T23:45:00Z","v":100,"vw":142.58},{"c":143.82,"h":143.99,"l":143.82,"n":2,"o":143.99,"t":"2026-10-05T08:00:00Z","v":400,"vw":143.8625},{"c":144.75,"h":144.76,"l":144.15,"n":1403,"o":144.21,"t":"2026-10-05T13:30:00Z","v":78369,"vw":144.426081},{"c":144.61,"h":144.85,"l":144.545,"n":789,"o":144.75,"t":"2026-10-05T13:45:00Z","v":33332,"vw":144.689545},{"c":144.73,"h":144.765,"l":144.49,"n":1113,"o":144.61,"t":"2026-10-05T14:00:00Z","v":53820,"vw":144.63997},{"c":144.905,"h":144.98,"l":144.71,"n":1315,"o":144.72,"t":"2026-10-05T14:15:00Z","v":95259,"vw":144.834035},{"c":144.8,"h":144.91,"l":144.73,"n":565,"o":144.91,"t":"2026-10-05T14:30:00Z","v":43670,"vw":144.806585},{"c":144.89,"h":144.935,"l":144.745,"n":609,"o":144.8,"t":"2026-10-05T14:45:00Z","v":41628,"vw":144.846077},{"c":144.86,"h":144.925,"l":144.795,"n":1024,"o":144.91,"t":"2026-10-05T15:00:00Z","v":209070,"vw":144.845113},{"c":144.87,"h":144.94,"l":144.79,"n":670,"o":144.8599,"t":"2026-10-05T15:15:00Z","v":56363,"vw":144.875028},{"c":144.94,"h":144.94,"l":144.82,"n":485,"o":144.89,"t":"2026-10-05T15:30:00Z","v":32307,"vw":144.86855},{"c":144.92,"h":144.93,"l":144.85,"n":385,"o":144.8819,"t":"2026-10-05T15:45:00Z","v":21751,"vw":144.900446},{"c":144.8,"h":144.9199,"l":144.8,"n":400,"o":144.9199,"t":"2026-10-05T16:00:00Z","v":175105,"vw":144.878756},{"c":144.8902,"h":144.915,"l":144.73,"n":480,"o":144.77,"t":"2026-10-05T16:15:00Z","v":162198,"vw":144.807355},{"c":145.06,"h":145.06,"l":144.88,"n":497,"o":144.895,"t":"2026-10-05T16:30:00Z","v":26848,"vw":144.949723},{"c":145.0216,"h":145.11,"l":145,"n":690,"o":145.06,"t":"2026-10-05T16:45:00Z","v":176941,"vw":145.036095},{"c":145.0401,"h":145.06,"l":144.98,"n":319,"o":145.01,"t":"2026-10-05T17:00:00Z","v":23232,"vw":145.005596},{"c":145.12,"h":145.125,"l":145.07,"n":498,"o":145.08,"t":"2026-10-05T17:15:00Z","v":19915,"vw":145.094595},{"c":145.25,"h":145.25,"l":145.09,"n":640,"o":145.125,"t":"2026-10-05T17:30:00Z","v":81856,"vw":145.190354},{"c":145.19,"h":145.29,"l":145.16,"n":950,"o":145.28,"t":"2026-10-05T17:45:00Z","v":120948,"vw":145.198646},{"c":145.1651,"h":145.21,"l":145.09,"n":597,"o":145.195,"t":"2026-10-05T18:00:00Z","v":42930,"vw":145.157906},{"c":145.275,"h":145.31,"l":145.18,"n":559,"o":145.18,"t":"2026-10-05T18:15:00Z","v":57899,"vw":145.24662},{"c":145.295,"h":145.32,"l":145.24,"n":566,"o":145.275,"t":"2026-10-05T18:30:00Z","v":53794,"vw":145.279675},{"c":145.41,"h":145.43,"l":145.285,"n":538,"o":145.3,"t":"2026-10-05T18:45:00Z","v":35305,"vw":145.350507},{"c":145.56,"h":145.58,"l":145.41,"n":731,"o":145.41,"t":"2026-10-05T19:00:00Z","v":108226,"vw":145.479188},{"c":145.56,"h":145.63,"l":145.54,"n":711,"o":145.55,"t":"2026-10-05T19:15:00Z","v":61069,"vw":145.582387},{"c":145.4499,"h":145.58,"l":145.4343,"n":1304,"o":145.54,"t":"2026-10-05T19:30:00Z","v":169326,"vw":145.51563},{"c":145.27,"h":145.44,"l":145.075,"n":2418,"o":145.44,"t":"2026-10-05T19:45:00Z","v":228852,"vw":145.219342},{"c":145.24,"h":145.24,"l":145.24,"n":7,"o":145.24,"t":"2026-10-05T20:00:00Z","v":35272,"vw":145.24},{"c":146.36,"h":146.36,"l":146.36,"n":1,"o":146.36,"t":"2026-10-06T11:15:00Z","v":102,"vw":146.36},{"c":146.5,"h":146.5,"l":146.5,"n":1,"o":146.5,"t":"2026-10-06T12:30:00Z","v":200,"vw":146.5},{"c":146.16,"h":146.2936,"l":145.85,"n":1147,"o":146.2,"t":"2026-10-06T13:30:00Z","v":113089,"vw":146.077928},{"c":146.5034,"h":146.56,"l":146.1,"n":565,"o":146.16,"t":"2026-10-06T13:45:00Z","v":54517,"vw":146.291762},{"c":146.52,"h":146.6299,"l":146.4,"n":887,"o":146.5,"t":"2026-10-06T14:00:00Z","v":66934,"vw":146.518361},{"c":146.325,"h":146.5754,"l":146.325,"n":1003,"o":146.52,"t":"2026-10-06T14:15:00Z","v":87424,"vw":146.485714},{"c":146.66,"h":146.66,"l":146.2401,"n":697,"o":146.31,"t":"2026-10-06T14:30:00Z","v":36237,"vw":146.36921},{"c":146.69,"h":146.69,"l":146.54,"n":514,"o":146.65,"t":"2026-10-06T14:45:00Z","v":41502,"vw":146.634019},{"c":146.78,"h":146.7801,"l":146.6637,"n":920,"o":146.69,"t":"2026-10-06T15:00:00Z","v":83023,"vw":146.712658},{"c":146.755,"h":146.8299,"l":146.75,"n":483,"o":146.79,"t":"2026-10-06T15:15:00Z","v":32392,"vw":146.801399},{"c":146.725,"h":146.8095,"l":146.7,"n":449,"o":146.76,"t":"2026-10-06T15:30:00Z","v":35737,"vw":146.75237},{"c":146.67,"h":146.73,"l":146.655,"n":400,"o":146.69,"t":"2026-10-06T15:45:00Z","v":28324,"vw":146.6934},{"c":146.67,"h":146.73,"l":146.62,"n":398,"o":146.69,"t":"2026-10-06T16:00:00Z","v":24316,"vw":146.671905},{"c":146.495,"h":146.611,"l":146.495,"n":438,"o":146.611,"t":"2026-10-06T16:15:00Z","v":21868,"vw":146.573988},{"c":146.54,"h":146.56,"l":146.475,"n":431,"o":146.53,"t":"2026-10-06T16:30:00Z","v":21926,"vw":146.521883},{"c":146.47,"h":146.55,"l":146.43,"n":416,"o":146.55,"t":"2026-10-06T16:45:00Z","v":25261,"vw":146.481564},{"c":146.3758,"h":146.49,"l":146.3366,"n":384,"o":146.48,"t":"2026-10-06T17:00:00Z","v":21160,"vw":146.402945},{"c":146.39,"h":146.39,"l":146.24,"n":748,"o":146.38,"t":"2026-10-06T17:15:00Z","v":22962,"vw":146.302122},{"c":146.47,"h":146.49,"l":146.38,"n":330,"o":146.405,"t":"2026-10-06T17:30:00Z","v":25028,"vw":146.435486},{"c":146.4299,"h":146.5385,"l":146.37,"n":392,"o":146.4659,"t":"2026-10-06T17:45:00Z","v":14624,"vw":146.453813},{"c":146.505,"h":146.535,"l":146.4388,"n":313,"o":146.4388,"t":"2026-10-06T18:00:00Z","v":58278,"vw":146.492666},{"c":146.43,"h":146.51,"l":146.42,"n":344,"o":146.5,"t":"2026-10-06T18:15:00Z","v":24479,"vw":146.465713},{"c":146.3999,"h":146.4401,"l":146.3799,"n":361,"o":146.43,"t":"2026-10-06T18:30:00Z","v":20248,"vw":146.406137},{"c":146.4201,"h":146.4476,"l":146.36,"n":422,"o":146.38,"t":"2026-10-06T18:45:00Z","v":28245,"vw":146.410508},{"c":146.37,"h":146.46,"l":146.34,"n":586,"o":146.44,"t":"2026-10-06T19:00:00Z","v":68839,"vw":146.417377},{"c":146.4,"h":146.41,"l":146.31,"n":580,"o":146.37,"t":"2026-10-06T19:15:00Z","v":57680,"vw":146.371106},{"c":146.3,"h":146.405,"l":146.27,"n":617,"o":146.4,"t":"2026-10-06T19:30:00Z","v":56989,"vw":146.317969},{"c":146.13,"h":146.3201,"l":146.12,"n":1390,"o":146.29,"t":"2026-10-06T19:45:00Z","v":116360,"vw":146.196095},{"c":146.12,"h":146.12,"l":146.12,"n":9,"o":146.12,"t":"2026-10-06T20:00:00Z","v":19201,"vw":146.12},{"c":144.5,"h":144.5,"l":144.5,"n":1,"o":144.5,"t":"2026-10-07T11:30:00Z","v":200,"vw":144.5},{"c":145,"h":145.34,"l":144.82,"n":1111,"o":145.3,"t":"2026-10-07T13:30:00Z","v":60085,"vw":145.121137},{"c":145.2,"h":145.2055,"l":144.89,"n":711,"o":144.98,"t":"2026-10-07T13:45:00Z","v":31917,"vw":145.01017},{"c":145.0299,"h":145.16,"l":144.9648,"n":691,"o":145.16,"t":"2026-10-07T14:00:00Z","v":38585,"vw":145.05203},{"c":145.0099,"h":145.175,"l":144.9561,"n":501,"o":145.03,"t":"2026-10-07T14:15:00Z","v":31916,"vw":145.081371},{"c":145.025,"h":145.165,"l":145.0199,"n":590,"o":145.04,"t":"2026-10-07T14:30:00Z","v":23492,"vw":145.089226},{"c":145.065,"h":145.065,"l":144.89,"n":294,"o":145.02,"t":"2026-10-07T14:45:00Z","v":23074,"vw":144.990886},{"c":145.23,"h":145.28,"l":144.9657,"n":495,"o":145.05,"t":"2026-10-07T15:00:00Z","v":45376,"vw":145.055797},{"c":145.175,"h":145.3,"l":145.16,"n":354,"o":145.22,"t":"2026-10-07T15:15:00Z","v":37211,"vw":145.208},{"c":145.51,"h":145.525,"l":145.18,"n":468,"o":145.2,"t":"2026-10-07T15:30:00Z","v":66091,"vw":145.365372},{"c":145.5157,"h":145.65,"l":145.5,"n":358,"o":145.51,"t":"2026-10-07T15:45:00Z","v":54579,"vw":145.555857},{"c":145.5901,"h":145.6099,"l":145.43,"n":565,"o":145.515,"t":"2026-10-07T16:00:00Z","v":44317,"vw":145.543652},{"c":145.59,"h":145.64,"l":145.55,"n":211,"o":145.595,"t":"2026-10-07T16:15:00Z","v":16755,"vw":145.588558},{"c":145.535,"h":145.6,"l":145.52,"n":409,"o":145.535,"t":"2026-10-07T16:30:00Z","v":45913,"vw":145.574396},{"c":145.53,"h":145.63,"l":145.525,"n":406,"o":145.555,"t":"2026-10-07T16:45:00Z","v":27381,"vw":145.563651},{"c":145.725,"h":145.78,"l":145.51,"n":1042,"o":145.52,"t":"2026-10-07T17:00:00Z","v":76624,"vw":145.633126},{"c":145.7893,"h":145.86,"l":145.6757,"n":259,"o":145.7257,"t":"2026-10-07T17:15:00Z","v":18241,"vw":145.794943},{"c":145.81,"h":145.83,"l":145.77,"n":317,"o":145.77,"t":"2026-10-07T17:30:00Z","v":19386,"vw":145.792364},{"c":145.795,"h":145.87,"l":145.75,"n":390,"o":145.82,"t":"2026-10-07T17:45:00Z","v":25042,"vw":145.778615},{"c":145.805,"h":145.88,"l":145.69,"n":392,"o":145.78,"t":"2026-10-07T18:00:00Z","v":40311,"vw":145.820638},{"c":145.865,"h":145.875,"l":145.805,"n":316,"o":145.815,"t":"2026-10-07T18:15:00Z","v":24613,"vw":145.833119},{"c":145.8544,"h":145.88,"l":145.77,"n":416,"o":145.86,"t":"2026-10-07T18:30:00Z","v":30413,"vw":145.842741},{"c":145.87,"h":145.925,"l":145.82,"n":412,"o":145.84,"t":"2026-10-07T18:45:00Z","v":51995,"vw":145.879749},{"c":145.75,"h":145.92,"l":145.69,"n":743,"o":145.89,"t":"2026-10-07T19:00:00Z","v":45966,"vw":145.784614},{"c":145.7401,"h":145.785,"l":145.71,"n":747,"o":145.7496,"t":"2026-10-07T19:15:00Z","v":51222,"vw":145.745807},{"c":145.84,"h":145.84,"l":145.735,"n":583,"o":145.74,"t":"2026-10-07T19:30:00Z","v":54598,"vw":145.767537},{"c":145.9,"h":146,"l":145.764,"n":1353,"o":145.84,"t":"2026-10-07T19:45:00Z","v":157540,"vw":145.917433},{"c":145.89,"h":145.9,"l":145.88,"n":21,"o":145.88,"t":"2026-10-07T20:00:00Z","v":64130,"vw":145.89008},{"c":145.6041,"h":145.6041,"l":145.6041,"n":1,"o":145.6041,"t":"2026-10-07T21:30:00Z","v":184,"vw":145.6041},{"c":145.18,"h":145.39,"l":145.11,"n":1201,"o":145.28,"t":"2026-10-08T13:30:00Z","v":56751,"vw":145.257728},{"c":145.24,"h":145.33,"l":145.06,"n":474,"o":145.15,"t":"2026-10-08T13:45:00Z","v":374557,"vw":145.211346},{"c":145.46,"h":145.47,"l":145.11,"n":1117,"o":145.17,"t":"2026-10-08T14:00:00Z","v":81847,"vw":145.354268},{"c":145.67,"h":145.69,"l":145.42,"n":694,"o":145.4699,"t":"2026-10-08T14:15:00Z","v":37736,"vw":145.560354},{"c":145.6,"h":145.67,"l":145.595,"n":540,"o":145.6699,"t":"2026-10-08T14:30:00Z","v":36413,"vw":145.633517},{"c":145.405,"h":145.59,"l":145.305,"n":472,"o":145.55,"t":"2026-10-08T14:45:00Z","v":35102,"vw":145.450737},{"c":145.31,"h":145.415,"l":145.29,"n":439,"o":145.4,"t":"2026-10-08T15:00:00Z","v":24351,"vw":145.359825},{"c":145.3143,"h":145.33,"l":145.1951,"n":458,"o":145.22,"t":"2026-10-08T15:15:00Z","v":31114,"vw":145.234669},{"c":145.14,"h":145.28,"l":145.06,"n":419,"o":145.28,"t":"2026-10-08T15:30:00Z","v":17998,"vw":145.156473},{"c":145.05,"h":145.18,"l":145.005,"n":389,"o":145.11,"t":"2026-10-08T15:45:00Z","v":41631,"vw":145.094729},{"c":145.105,"h":145.15,"l":144.9843,"n":372,"o":145.05,"t":"2026-10-08T16:00:00Z","v":31274,"vw":145.076182},{"c":145.35,"h":145.59,"l":145.09,"n":1727,"o":145.1122,"t":"2026-10-08T16:15:00Z","v":91414,"vw":145.333507},{"c":145.1,"h":145.3761,"l":145.06,"n":443,"o":145.315,"t":"2026-10-08T16:30:00Z","v":23052,"vw":145.252393},{"c":144.3704,"h":145.11,"l":144.2,"n":1184,"o":145.08,"t":"2026-10-08T16:45:00Z","v":76061,"vw":144.490897},{"c":144.3,"h":144.34,"l":143.9626,"n":1194,"o":144.295,"t":"2026-10-08T17:00:00Z","v":78073,"vw":144.135483},{"c":143.62,"h":144.37,"l":143.48,"n":1740,"o":144.3,"t":"2026-10-08T17:15:00Z","v":198306,"vw":143.85311},{"c":143.89,"h":144.005,"l":143.6,"n":858,"o":143.66,"t":"2026-10-08T17:30:00Z","v":61473,"vw":143.865907},{"c":143.745,"h":143.935,"l":143.62,"n":959,"o":143.9,"t":"2026-10-08T17:45:00Z","v":96907,"vw":143.707326},{"c":143.925,"h":143.93,"l":143.595,"n":936,"o":143.76,"t":"2026-10-08T18:00:00Z","v":58712,"vw":143.738948},{"c":144.19,"h":144.29,"l":143.905,"n":924,"o":143.91,"t":"2026-10-08T18:15:00Z","v":51547,"vw":144.09604},{"c":143.9,"h":144.16,"l":143.865,"n":759,"o":144.16,"t":"2026-10-08T18:30:00Z","v":52687,"vw":143.960576},{"c":143.91,"h":144,"l":143.8701,"n":581,"o":143.935,"t":"2026-10-08T18:45:00Z","v":86353,"vw":143.944131},{"c":143.8382,"h":143.92,"l":143.78,"n":876,"o":143.87,"t":"2026-10-08T19:00:00Z","v":86390,"vw":143.842822},{"c":143.9203,"h":144.055,"l":143.735,"n":1005,"o":143.825,"t":"2026-10-08T19:15:00Z","v":69140,"vw":143.890097},{"c":143.96,"h":143.965,"l":143.815,"n":879,"o":143.925,"t":"2026-10-08T19:30:00Z","v":133809,"vw":143.895216},{"c":144.08,"h":144.13,"l":143.92,"n":1585,"o":143.95,"t":"2026-10-08T19:45:00Z","v":144818,"vw":144.027369},{"c":144.09,"h":144.09,"l":144.09,"n":8,"o":144.09,"t":"2026-10-08T20:00:00Z","v":30962,"vw":144.09},{"c":144.63,"h":145.195,"l":144.555,"n":1168,"o":145.07,"t":"2026-10-09T13:30:00Z","v":64728,"vw":144.917394},{"c":144.69,"h":144.76,"l":144.58,"n":539,"o":144.62,"t":"2026-10-09T13:45:00Z","v":38601,"vw":144.675557},{"c":144.8,"h":144.8,"l":144.6,"n":575,"o":144.67,"t":"2026-10-09T14:00:00Z","v":46263,"vw":144.720362},{"c":144.905,"h":144.95,"l":144.755,"n":802,"o":144.755,"t":"2026-10-09T14:15:00Z","v":58417,"vw":144.88675},{"c":144.81,"h":144.945,"l":144.74,"n":762,"o":144.935,"t":"2026-10-09T14:30:00Z","v":59760,"vw":144.863545},{"c":145.11,"h":145.1501,"l":144.795,"n":606,"o":144.8,"t":"2026-10-09T14:45:00Z","v":37402,"vw":144.934257},{"c":144.935,"h":145.13,"l":144.86,"n":662,"o":145.11,"t":"2026-10-09T15:00:00Z","v":39309,"vw":145.030377},{"c":144.99,"h":145.07,"l":144.9199,"n":494,"o":144.95,"t":"2026-10-09T15:15:00Z","v":46432,"vw":145.015477},{"c":145.055,"h":145.1,"l":144.87,"n":808,"o":144.9099,"t":"2026-10-09T15:30:00Z","v":64728,"vw":145.002596},{"c":145.06,"h":145.1599,"l":144.97,"n":505,"o":145.05,"t":"2026-10-09T15:45:00Z","v":45246,"vw":145.083664},{"c":145.16,"h":145.195,"l":144.92,"n":413,"o":145.02,"t":"2026-10-09T16:00:00Z","v":213957,"vw":145.103022},{"c":145.2,"h":145.24,"l":145.155,"n":319,"o":145.1638,"t":"2026-10-09T16:15:00Z","v":26636,"vw":145.191322},{"c":145.19,"h":145.27,"l":145.15,"n":318,"o":145.22,"t":"2026-10-09T16:30:00Z","v":26875,"vw":145.231651},{"c":145.25,"h":145.375,"l":145.222,"n":396,"o":145.222,"t":"2026-10-09T16:45:00Z","v":27150,"vw":145.273555},{"c":145.17,"h":145.27,"l":145.15,"n":266,"o":145.255,"t":"2026-10-09T17:00:00Z","v":18940,"vw":145.205403},{"c":145.1866,"h":145.21,"l":145.1175,"n":273,"o":145.175,"t":"2026-10-09T17:15:00Z","v":18796,"vw":145.18027},{"c":145.1401,"h":145.22,"l":145.105,"n":471,"o":145.18,"t":"2026-10-09T17:30:00Z","v":34576,"vw":145.15547},{"c":145.1799,"h":145.22,"l":145.13,"n":512,"o":145.15,"t":"2026-10-09T17:45:00Z","v":25795,"vw":145.18012},{"c":145.175,"h":145.21,"l":145.12,"n":292,"o":145.17,"t":"2026-10-09T18:00:00Z","v":65159,"vw":145.150754},{"c":145.2159,"h":145.26,"l":145.18,"n":481,"o":145.185,"t":"2026-10-09T18:15:00Z","v":28149,"vw":145.224441},{"c":145.21,"h":145.235,"l":145.19,"n":298,"o":145.22,"t":"2026-10-09T18:30:00Z","v":24393,"vw":145.210836},{"c":145.285,"h":145.42,"l":145.205,"n":528,"o":145.2112,"t":"2026-10-09T18:45:00Z","v":36966,"vw":145.285037},{"c":145.295,"h":145.305,"l":145.235,"n":469,"o":145.285,"t":"2026-10-09T19:00:00Z","v":51632,"vw":145.281889},{"c":145.29,"h":145.3641,"l":145.29,"n":338,"o":145.31,"t":"2026-10-09T19:15:00Z","v":21887,"vw":145.327922},{"c":145.2041,"h":145.29,"l":145.195,"n":596,"o":145.27,"t":"2026-10-09T19:30:00Z","v":38930,"vw":145.25272},{"c":145.21,"h":145.26,"l":145.17,"n":1161,"o":145.22,"t":"2026-10-09T19:45:00Z","v":83535,"vw":145.211045},{"c":145.23,"h":145.42,"l":145.23,"n":13,"o":145.24,"t":"2026-10-09T20:00:00Z","v":29496,"vw":145.240218},{"c":144.79,"h":144.79,"l":144.79,"n":1,"o":144.79,"t":"2026-10-09T20:15:00Z","v":100,"vw":144.79},{"c":144.88,"h":144.88,"l":144.88,"n":8,"o":144.88,"t":"2026-10-09T23:15:00Z","v":155,"vw":144.88},{"c":145.53,"h":145.53,"l":145.53,"n":1,"o":145.53,"t":"2026-10-12T08:00:00Z","v":100,"vw":145.53},{"c":145.4,"h":145.4,"l":145.4,"n":1,"o":145.4,"t":"2026-10-12T12:15:00Z","v":100,"vw":145.4},{"c":145.8,"h":145.8,"l":145.8,"n":1,"o":145.8,"t":"2026-10-12T12:30:00Z","v":400,"vw":145.8},{"c":144.84,"h":144.84,"l":144.84,"n":1,"o":144.84,"t":"2026-10-12T13:15:00Z","v":100,"vw":144.84},{"c":145.085,"h":145.21,"l":144.86,"n":1529,"o":145.12,"t":"2026-10-12T13:30:00Z","v":66320,"vw":145.095286},{"c":144.955,"h":145.18,"l":144.935,"n":1061,"o":145.12,"t":"2026-10-12T13:45:00Z","v":49314,"vw":145.050897},{"c":144.595,"h":144.995,"l":144.53,"n":653,"o":144.96,"t":"2026-10-12T14:00:00Z","v":40197,"vw":144.79072},{"c":144.6499,"h":144.75,"l":144.55,"n":658,"o":144.63,"t":"2026-10-12T14:15:00Z","v":59841,"vw":144.694745},{"c":144.66,"h":144.7199,"l":144.59,"n":367,"o":144.675,"t":"2026-10-12T14:30:00Z","v":20343,"vw":144.650844},{"c":144.78,"h":144.79,"l":144.665,"n":269,"o":144.675,"t":"2026-10-12T14:45:00Z","v":72038,"vw":144.719188},{"c":144.7728,"h":144.85,"l":144.75,"n":317,"o":144.7659,"t":"2026-10-12T15:00:00Z","v":15710,"vw":144.805333},{"c":144.7057,"h":144.85,"l":144.7057,"n":493,"o":144.8259,"t":"2026-10-12T15:15:00Z","v":51338,"vw":144.795414},{"c":144.8,"h":144.8,"l":144.66,"n":303,"o":144.7,"t":"2026-10-12T15:30:00Z","v":21749,"vw":144.726829},{"c":144.94,"h":144.97,"l":144.83,"n":234,"o":144.85,"t":"2026-10-12T15:45:00Z","v":18524,"vw":144.920068},{"c":144.9143,"h":145,"l":144.885,"n":254,"o":144.9199,"t":"2026-10-12T16:00:00Z","v":23434,"vw":144.938122},{"c":144.76,"h":144.935,"l":144.74,"n":358,"o":144.91,"t":"2026-10-12T16:15:00Z","v":36962,"vw":144.819283},{"c":144.74,"h":144.84,"l":144.735,"n":220,"o":144.765,"t":"2026-10-12T16:30:00Z","v":16040,"vw":144.808504},{"c":144.51,"h":144.76,"l":144.51,"n":370,"o":144.735,"t":"2026-10-12T16:45:00Z","v":28444,"vw":144.605525},{"c":144.58,"h":144.61,"l":144.5002,"n":245,"o":144.52,"t":"2026-10-12T17:00:00Z","v":12806,"vw":144.5728},{"c":144.57,"h":144.6401,"l":144.5401,"n":190,"o":144.585,"t":"2026-10-12T17:15:00Z","v":11626,"vw":144.590507},{"c":144.6082,"h":144.61,"l":144.54,"n":243,"o":144.5801,"t":"2026-10-12T17:30:00Z","v":21957,"vw":144.578076},{"c":144.6101,"h":144.66,"l":144.6,"n":418,"o":144.61,"t":"2026-10-12T17:45:00Z","v":15127,"vw":144.632699},{"c":144.58,"h":144.58,"l":144.5,"n":222,"o":144.5701,"t":"2026-10-12T18:00:00Z","v":52610,"vw":144.551255},{"c":144.56,"h":144.56,"l":144.5,"n":266,"o":144.5451,"t":"2026-10-12T18:15:00Z","v":24326,"vw":144.522517},{"c":144.585,"h":144.59,"l":144.525,"n":365,"o":144.56,"t":"2026-10-12T18:30:00Z","v":36665,"vw":144.54478},{"c":144.4901,"h":144.6,"l":144.46,"n":444,"o":144.59,"t":"2026-10-12T18:45:00Z","v":45399,"vw":144.511155},{"c":144.49,"h":144.53,"l":144.47,"n":469,"o":144.51,"t":"2026-10-12T19:00:00Z","v":40047,"vw":144.501377},{"c":144.545,"h":144.55,"l":144.475,"n":599,"o":144.505,"t":"2026-10-12T19:15:00Z","v":47657,"vw":144.521705},{"c":144.64,"h":144.675,"l":144.535,"n":565,"o":144.545,"t":"2026-10-12T19:30:00Z","v":41230,"vw":144.631914},{"c":144.64,"h":144.725,"l":144.6,"n":1333,"o":144.63,"t":"2026-10-12T19:45:00Z","v":82667,"vw":144.651824},{"c":144.8,"h":144.8,"l":144.62,"n":14,"o":144.62,"t":"2026-10-12T20:00:00Z","v":22681,"vw":144.621588},{"c":143.94,"h":143.94,"l":143.94,"n":3,"o":143.94,"t":"2026-10-13T08:00:00Z","v":415,"vw":143.94},{"c":144,"h":144,"l":144,"n":1,"o":144,"t":"2026-10-13T11:00:00Z","v":200,"vw":144},{"c":144,"h":144,"l":144,"n":11,"o":144,"t":"2026-10-13T11:30:00Z","v":368,"vw":144},{"c":144.52,"h":144.62,"l":143.83,"n":1529,"o":143.83,"t":"2026-10-13T13:30:00Z","v":54192,"vw":144.165223},{"c":144.66,"h":144.71,"l":144.46,"n":1170,"o":144.51,"t":"2026-10-13T13:45:00Z","v":52389,"vw":144.602409},{"c":144.5599,"h":144.75,"l":144.53,"n":968,"o":144.67,"t":"2026-10-13T14:00:00Z","v":49210,"vw":144.642359},{"c":144.5,"h":144.635,"l":144.445,"n":538,"o":144.605,"t":"2026-10-13T14:15:00Z","v":24103,"vw":144.544434},{"c":144.56,"h":144.63,"l":144.42,"n":455,"o":144.5097,"t":"2026-10-13T14:30:00Z","v":15996,"vw":144.505079},{"c":144.35,"h":144.5225,"l":144.29,"n":351,"o":144.5225,"t":"2026-10-13T14:45:00Z","v":16820,"vw":144.372839},{"c":144.335,"h":144.36,"l":144.1957,"n":363,"o":144.325,"t":"2026-10-13T15:00:00Z","v":26139,"vw":144.309354},{"c":144.07,"h":144.335,"l":144.06,"n":305,"o":144.3,"t":"2026-10-13T15:15:00Z","v":11672,"vw":144.238649},{"c":144.085,"h":144.085,"l":143.965,"n":299,"o":144.06,"t":"2026-10-13T15:30:00Z","v":22226,"vw":144.032657},{"c":144.175,"h":144.22,"l":144.01,"n":526,"o":144.065,"t":"2026-10-13T15:45:00Z","v":23966,"vw":144.132932},{"c":144.26,"h":144.315,"l":144.175,"n":452,"o":144.185,"t":"2026-10-13T16:00:00Z","v":20012,"vw":144.260885},{"c":144.35,"h":144.36,"l":144.255,"n":351,"o":144.265,"t":"2026-10-13T16:15:00Z","v":24830,"vw":144.31167},{"c":144.4399,"h":144.49,"l":144.3725,"n":303,"o":144.3725,"t":"2026-10-13T16:30:00Z","v":22614,"vw":144.451798},{"c":144.33,"h":144.465,"l":144.33,"n":351,"o":144.465,"t":"2026-10-13T16:45:00Z","v":19268,"vw":144.414455},{"c":144.3257,"h":144.355,"l":144.285,"n":270,"o":144.295,"t":"2026-10-13T17:00:00Z","v":12826,"vw":144.319761},{"c":144.22,"h":144.3344,"l":144.215,"n":349,"o":144.315,"t":"2026-10-13T17:15:00Z","v":29447,"vw":144.284566},{"c":144.37,"h":144.3801,"l":144.2,"n":346,"o":144.215,"t":"2026-10-13T17:30:00Z","v":18922,"vw":144.269666},{"c":144.25,"h":144.355,"l":144.175,"n":594,"o":144.355,"t":"2026-10-13T17:45:00Z","v":84698,"vw":144.238504},{"c":144.47,"h":144.47,"l":144.215,"n":467,"o":144.2601,"t":"2026-10-13T18:00:00Z","v":39868,"vw":144.364861},{"c":144.45,"h":144.4657,"l":144.38,"n":366,"o":144.45,"t":"2026-10-13T18:15:00Z","v":23085,"vw":144.425308},{"c":144.285,"h":144.44,"l":144.275,"n":385,"o":144.42,"t":"2026-10-13T18:30:00Z","v":26625,"vw":144.365872},{"c":144.3299,"h":144.34,"l":144.2457,"n":402,"o":144.29,"t":"2026-10-13T18:45:00Z","v":30209,"vw":144.306309},{"c":144.49,"h":144.495,"l":144.3199,"n":601,"o":144.33,"t":"2026-10-13T19:00:00Z","v":46330,"vw":144.402332},{"c":144.545,"h":144.565,"l":144.475,"n":523,"o":144.505,"t":"2026-10-13T19:15:00Z","v":81834,"vw":144.521907},{"c":144.58,"h":144.635,"l":144.51,"n":1004,"o":144.545,"t":"2026-10-13T19:30:00Z","v":138496,"vw":144.584328},{"c":144.55,"h":144.605,"l":144.475,"n":1301,"o":144.58,"t":"2026-10-13T19:45:00Z","v":101104,"vw":144.540116},{"c":144.75,"h":144.75,"l":144.56,"n":11,"o":144.56,"t":"2026-10-13T20:00:00Z","v":26312,"vw":144.561445},{"c":143.58,"h":143.58,"l":143.58,"n":2,"o":143.58,"t":"2026-10-14T13:15:00Z","v":404,"vw":143.58},{"c":143.83,"h":143.96,"l":143.49,"n":1069,"o":143.58,"t":"2026-10-14T13:30:00Z","v":60783,"vw":143.743923},{"c":143.38,"h":144.18,"l":143.33,"n":1226,"o":143.84,"t":"2026-10-14T13:45:00Z","v":59391,"vw":143.922242},{"c":143.305,"h":143.53,"l":143.22,"n":650,"o":143.365,"t":"2026-10-14T14:00:00Z","v":45902,"vw":143.350825},{"c":143.2501,"h":143.44,"l":143.16,"n":716,"o":143.32,"t":"2026-10-14T14:15:00Z","v":34913,"vw":143.285371},{"c":143.1857,"h":143.37,"l":143.0801,"n":681,"o":143.218,"t":"2026-10-14T14:30:00Z","v":42473,"vw":143.226616},{"c":143.19,"h":143.34,"l":142.94,"n":474,"o":143.19,"t":"2026-10-14T14:45:00Z","v":33703,"vw":143.21462},{"c":142.8,"h":143.1951,"l":142.73,"n":559,"o":143.17,"t":"2026-10-14T15:00:00Z","v":37945,"vw":142.931917},{"c":142.7301,"h":142.965,"l":142.7,"n":451,"o":142.8102,"t":"2026-10-14T15:15:00Z","v":31151,"vw":142.850337},{"c":142.41,"h":142.77,"l":142.39,"n":347,"o":142.69,"t":"2026-10-14T15:30:00Z","v":112671,"vw":142.648861},{"c":142.49,"h":142.57,"l":142.41,"n":437,"o":142.47,"t":"2026-10-14T15:45:00Z","v":26289,"vw":142.481224},{"c":142.11,"h":142.5299,"l":142.09,"n":503,"o":142.48,"t":"2026-10-14T16:00:00Z","v":43839,"vw":142.360113},{"c":142,"h":142.15,"l":141.95,"n":652,"o":142.0897,"t":"2026-10-14T16:15:00Z","v":61166,"vw":142.016587},{"c":142.25,"h":142.295,"l":141.885,"n":425,"o":141.98,"t":"2026-10-14T16:30:00Z","v":30436,"vw":142.086279},{"c":142.235,"h":142.27,"l":142.07,"n":305,"o":142.26,"t":"2026-10-14T16:45:00Z","v":26830,"vw":142.18609},{"c":142.04,"h":142.315,"l":142,"n":269,"o":142.235,"t":"2026-10-14T17:00:00Z","v":17513,"vw":142.105268},{"c":141.685,"h":142.03,"l":141.66,"n":421,"o":142.01,"t":"2026-10-14T17:15:00Z","v":34285,"vw":141.898179},{"c":141.69,"h":141.81,"l":141.62,"n":405,"o":141.7509,"t":"2026-10-14T17:30:00Z","v":26009,"vw":141.706743},{"c":141.51,"h":141.73,"l":141.48,"n":592,"o":141.67,"t":"2026-10-14T17:45:00Z","v":29596,"vw":141.598978},{"c":141.65,"h":141.665,"l":141.37,"n":550,"o":141.485,"t":"2026-10-14T18:00:00Z","v":40865,"vw":141.521341},{"c":141.565,"h":141.645,"l":141.5,"n":374,"o":141.645,"t":"2026-10-14T18:15:00Z","v":57577,"vw":141.601689},{"c":141.419,"h":141.55,"l":141.381,"n":457,"o":141.55,"t":"2026-10-14T18:30:00Z","v":66949,"vw":141.443019},{"c":141.43,"h":141.56,"l":141.38,"n":666,"o":141.405,"t":"2026-10-14T18:45:00Z","v":45605,"vw":141.482257},{"c":141.4441,"h":141.4441,"l":141.23,"n":634,"o":141.39,"t":"2026-10-14T19:00:00Z","v":53111,"vw":141.342661},{"c":141.71,"h":141.74,"l":141.3601,"n":594,"o":141.43,"t":"2026-10-14T19:15:00Z","v":51857,"vw":141.609698},{"c":141.6356,"h":141.87,"l":141.575,"n":764,"o":141.72,"t":"2026-10-14T19:30:00Z","v":86463,"vw":141.695187},{"c":141.76,"h":141.77,"l":141.515,"n":2219,"o":141.65,"t":"2026-10-14T19:45:00Z","v":231467,"vw":141.654755},{"c":141.82,"h":141.82,"l":141.82,"n":13,"o":141.82,"t":"2026-10-14T20:00:00Z","v":57499,"vw":141.82},{"c":140.99,"h":141.01,"l":140.99,"n":4,"o":141.01,"t":"2026-10-14T22:30:00Z","v":410,"vw":140.999448},{"c":140.67,"h":140.67,"l":140.67,"n":1,"o":140.67,"t":"2026-10-14T23:00:00Z","v":150,"vw":140.67},{"c":140.06,"h":140.06,"l":140.06,"n":1,"o":140.06,"t":"2026-10-14T23:15:00Z","v":399,"vw":140.06},{"c":140.68,"h":140.71,"l":140.63,"n":22,"o":140.63,"t":"2026-10-14T23:45:00Z","v":3300,"vw":140.696364},{"c":140.39,"h":140.43,"l":139.72,"n":2425,"o":140.07,"t":"2026-10-15T13:30:00Z","v":145395,"vw":140.110226},{"c":139.9,"h":140.47,"l":139.58,"n":1323,"o":140.37,"t":"2026-10-15T13:45:00Z","v":52765,"vw":140.056805},{"c":140.37,"h":140.67,"l":139.9108,"n":1997,"o":139.9108,"t":"2026-10-15T14:00:00Z","v":146555,"vw":140.347757},{"c":140.52,"h":140.56,"l":140.28,"n":794,"o":140.405,"t":"2026-10-15T14:15:00Z","v":54438,"vw":140.439486},{"c":140.875,"h":140.95,"l":140.3,"n":910,"o":140.42,"t":"2026-10-15T14:30:00Z","v":34772,"vw":140.588634},{"c":141.06,"h":141.08,"l":140.765,"n":864,"o":140.895,"t":"2026-10-15T14:45:00Z","v":54231,"vw":140.879575},{"c":141.31,"h":141.33,"l":140.925,"n":848,"o":141.035,"t":"2026-10-15T15:00:00Z","v":34956,"vw":141.127552},{"c":141.19,"h":141.465,"l":141.15,"n":1108,"o":141.35,"t":"2026-10-15T15:15:00Z","v":116254,"vw":141.304233},{"c":141.09,"h":141.21,"l":141,"n":1093,"o":141.21,"t":"2026-10-15T15:30:00Z","v":111095,"vw":141.092988},{"c":141.352393,"h":141.365,"l":141.0401,"n":669,"o":141.095,"t":"2026-10-15T15:45:00Z","v":62291,"vw":141.17868},{"c":141.22,"h":141.39,"l":141.155,"n":447,"o":141.33,"t":"2026-10-15T16:00:00Z","v":25033,"vw":141.285812},{"c":140.9601,"h":141.16,"l":140.925,"n":323,"o":141.13,"t":"2026-10-15T16:15:00Z","v":22674,"vw":141.031871},{"c":141.185,"h":141.22,"l":140.93,"n":500,"o":140.96,"t":"2026-10-15T16:30:00Z","v":76878,"vw":141.006323},{"c":141.08,"h":141.215,"l":140.97,"n":449,"o":141.185,"t":"2026-10-15T16:45:00Z","v":21830,"vw":141.071819},{"c":141.2653,"h":141.28,"l":141.085,"n":598,"o":141.14,"t":"2026-10-15T17:00:00Z","v":35745,"vw":141.199408},{"c":141.275,"h":141.35,"l":141.255,"n":292,"o":141.265,"t":"2026-10-15T17:15:00Z","v":25100,"vw":141.297868},{"c":141.6,"h":141.69,"l":141.265,"n":419,"o":141.265,"t":"2026-10-15T17:30:00Z","v":37426,"vw":141.480709},{"c":141.5508,"h":141.635,"l":141.505,"n":523,"o":141.585,"t":"2026-10-15T17:45:00Z","v":32844,"vw":141.584684},{"c":141.12,"h":141.505,"l":141.11,"n":499,"o":141.49,"t":"2026-10-15T18:00:00Z","v":57923,"vw":141.214329},{"c":141.13,"h":141.1799,"l":141.06,"n":409,"o":141.12,"t":"2026-10-15T18:15:00Z","v":47119,"vw":141.105136},{"c":141.245,"h":141.25,"l":141.13,"n":395,"o":141.14,"t":"2026-10-15T18:30:00Z","v":34915,"vw":141.169931},{"c":141.45,"h":141.4551,"l":141.24,"n":429,"o":141.255,"t":"2026-10-15T18:45:00Z","v":30006,"vw":141.32251},{"c":141.8159,"h":141.82,"l":141.45,"n":744,"o":141.47,"t":"2026-10-15T19:00:00Z","v":51933,"vw":141.574091},{"c":141.77,"h":141.965,"l":141.77,"n":642,"o":141.835,"t":"2026-10-15T19:15:00Z","v":42539,"vw":141.86434},{"c":141.805,"h":141.865,"l":141.7,"n":864,"o":141.76,"t":"2026-10-15T19:30:00Z","v":66929,"vw":141.771323},{"c":141.68,"h":141.935,"l":141.64,"n":2074,"o":141.785,"t":"2026-10-15T19:45:00Z","v":175717,"vw":141.752215},{"c":141.67,"h":141.67,"l":141.67,"n":12,"o":141.67,"t":"2026-10-15T20:00:00Z","v":54873,"vw":141.67},{"c":140.95,"h":140.95,"l":140.95,"n":1,"o":140.95,"t":"2026-10-15T21:00:00Z","v":141,"vw":140.95},{"c":141.98,"h":141.98,"l":141.98,"n":3,"o":141.98,"t":"2026-10-16T11:30:00Z","v":168,"vw":141.98},{"c":141.15,"h":141.59,"l":140.845,"n":1380,"o":141.59,"t":"2026-10-16T13:30:00Z","v":74048,"vw":141.409441},{"c":140.9057,"h":141.23,"l":140.59,"n":5238,"o":141.17,"t":"2026-10-16T13:45:00Z","v":904250,"vw":140.740337},{"c":140.96,"h":141.02,"l":140.6917,"n":880,"o":140.9,"t":"2026-10-16T14:00:00Z","v":53683,"vw":140.872405},{"c":140.87,"h":141.08,"l":140.8,"n":618,"o":140.93,"t":"2026-10-16T14:15:00Z","v":26866,"vw":140.941812},{"c":141.24,"h":141.28,"l":140.82,"n":653,"o":140.84,"t":"2026-10-16T14:30:00Z","v":41471,"vw":141.074848},{"c":140.9614,"h":141.38,"l":140.95,"n":467,"o":141.2501,"t":"2026-10-16T14:45:00Z","v":94387,"vw":141.197785},{"c":140.54,"h":140.94,"l":140.38,"n":970,"o":140.94,"t":"2026-10-16T15:00:00Z","v":52740,"vw":140.61269},{"c":140.275,"h":140.54,"l":140.1482,"n":765,"o":140.53,"t":"2026-10-16T15:15:00Z","v":61417,"vw":140.347939},{"c":140.4341,"h":140.5101,"l":140.27,"n":584,"o":140.27,"t":"2026-10-16T15:30:00Z","v":52661,"vw":140.442143},{"c":140.1301,"h":140.54,"l":140.1301,"n":591,"o":140.435,"t":"2026-10-16T15:45:00Z","v":49823,"vw":140.323683},{"c":140.19,"h":140.19,"l":139.93,"n":666,"o":140.1,"t":"2026-10-16T16:00:00Z","v":44179,"vw":140.0398},{"c":140.115,"h":140.31,"l":140.09,"n":514,"o":140.25,"t":"2026-10-16T16:15:00Z","v":50178,"vw":140.16495},{"c":139.895,"h":140.095,"l":139.825,"n":470,"o":140.095,"t":"2026-10-16T16:30:00Z","v":62299,"vw":139.984782},{"c":139.7843,"h":139.96,"l":139.6518,"n":524,"o":139.935,"t":"2026-10-16T16:45:00Z","v":35347,"vw":139.765468},{"c":139.31,"h":139.79,"l":139.24,"n":712,"o":139.79,"t":"2026-10-16T17:00:00Z","v":53446,"vw":139.45996},{"c":139.2845,"h":139.39,"l":138.9801,"n":1081,"o":139.29,"t":"2026-10-16T17:15:00Z","v":73837,"vw":139.127597},{"c":139.56,"h":139.69,"l":139.26,"n":1407,"o":139.315,"t":"2026-10-16T17:30:00Z","v":90955,"vw":139.461751},{"c":139.15,"h":139.6,"l":139.13,"n":716,"o":139.57,"t":"2026-10-16T17:45:00Z","v":38952,"vw":139.311798},{"c":139.06,"h":139.19,"l":138.9,"n":5621,"o":139.13,"t":"2026-10-16T18:00:00Z","v":359550,"vw":139.009724},{"c":138.845,"h":139.1499,"l":138.79,"n":790,"o":139.095,"t":"2026-10-16T18:15:00Z","v":47507,"vw":138.913887},{"c":138.86,"h":138.98,"l":138.76,"n":489,"o":138.825,"t":"2026-10-16T18:30:00Z","v":29829,"vw":138.881988},{"c":138.675,"h":138.92,"l":138.545,"n":758,"o":138.89,"t":"2026-10-16T18:45:00Z","v":94515,"vw":138.722079},{"c":138.94,"h":138.95,"l":138.39,"n":1533,"o":138.67,"t":"2026-10-16T19:00:00Z","v":144678,"vw":138.696109},{"c":139.04,"h":139.04,"l":138.73,"n":901,"o":138.97,"t":"2026-10-16T19:15:00Z","v":78200,"vw":138.888757},{"c":138.65,"h":139.1,"l":138.64,"n":1227,"o":139.05,"t":"2026-10-16T19:30:00Z","v":78126,"vw":138.843967},{"c":138.92,"h":139.055,"l":138.6516,"n":2474,"o":138.7,"t":"2026-10-16T19:45:00Z","v":200520,"vw":138.913525},{"c":138.93,"h":138.93,"l":138.91,"n":13,"o":138.91,"t":"2026-10-16T20:00:00Z","v":57963,"vw":138.929961},{"c":139.1942,"h":139.1942,"l":139.1942,"n":1,"o":139.1942,"t":"2026-10-16T20:15:00Z","v":100,"vw":139.1942},{"c":139.19,"h":139.19,"l":139.19,"n":2,"o":139.19,"t":"2026-10-19T11:30:00Z","v":300,"vw":139.19},{"c":140.37,"h":140.37,"l":139.88,"n":4,"o":139.88,"t":"2026-10-19T13:15:00Z","v":293,"vw":140.117864},{"c":139.99,"h":140.41,"l":139.86,"n":2465,"o":140.28,"t":"2026-10-19T13:30:00Z","v":94662,"vw":140.14824},{"c":139.94,"h":140.09,"l":139.87,"n":820,"o":139.99,"t":"2026-10-19T13:45:00Z","v":27231,"vw":139.984688},{"c":140.425,"h":140.43,"l":139.79,"n":673,"o":139.885,"t":"2026-10-19T14:00:00Z","v":33547,"vw":140.006585},{"c":140.58,"h":140.67,"l":140.4,"n":858,"o":140.45,"t":"2026-10-19T14:15:00Z","v":48858,"vw":140.539525},{"c":140.39,"h":140.5,"l":140.2661,"n":612,"o":140.459,"t":"2026-10-19T14:30:00Z","v":28919,"vw":140.386574},{"c":140.61,"h":140.66,"l":140.455,"n":528,"o":140.459,"t":"2026-10-19T14:45:00Z","v":26573,"vw":140.581022},{"c":140.73,"h":140.84,"l":140.6051,"n":729,"o":140.615,"t":"2026-10-19T15:00:00Z","v":44118,"vw":140.738386},{"c":141.02,"h":141.09,"l":140.73,"n":700,"o":140.73,"t":"2026-10-19T15:15:00Z","v":45135,"vw":140.903106},{"c":141.12,"h":141.1843,"l":140.94,"n":654,"o":141.0199,"t":"2026-10-19T15:30:00Z","v":40726,"vw":141.088268},{"c":141.02,"h":141.17,"l":141.015,"n":748,"o":141.1157,"t":"2026-10-19T15:45:00Z","v":45247,"vw":141.107671},{"c":140.87,"h":141.01,"l":140.69,"n":905,"o":140.99,"t":"2026-10-19T16:00:00Z","v":40057,"vw":140.798387},{"c":140.69,"h":140.895,"l":140.65,"n":530,"o":140.86,"t":"2026-10-19T16:15:00Z","v":41121,"vw":140.771733},{"c":140.6876,"h":140.705,"l":140.57,"n":635,"o":140.68,"t":"2026-10-19T16:30:00Z","v":35459,"vw":140.651292},{"c":140.475,"h":140.69,"l":140.475,"n":279,"o":140.68,"t":"2026-10-19T16:45:00Z","v":13929,"vw":140.582657},{"c":140.46,"h":140.525,"l":140.34,"n":333,"o":140.47,"t":"2026-10-19T17:00:00Z","v":20206,"vw":140.447468},{"c":140.41,"h":140.5219,"l":140.3642,"n":416,"o":140.45,"t":"2026-10-19T17:15:00Z","v":39200,"vw":140.437614},{"c":140.375,"h":140.46,"l":140.315,"n":463,"o":140.39,"t":"2026-10-19T17:30:00Z","v":22137,"vw":140.398884},{"c":140.39,"h":140.395,"l":140.1899,"n":1011,"o":140.3318,"t":"2026-10-19T17:45:00Z","v":46455,"vw":140.291653},{"c":140.415,"h":140.42,"l":140.2,"n":548,"o":140.395,"t":"2026-10-19T18:00:00Z","v":37191,"vw":140.309113},{"c":140.19,"h":140.45,"l":140.19,"n":353,"o":140.42,"t":"2026-10-19T18:15:00Z","v":22303,"vw":140.299277},{"c":140.3457,"h":140.3457,"l":140.18,"n":428,"o":140.27,"t":"2026-10-19T18:30:00Z","v":47308,"vw":140.288665},{"c":140.37,"h":140.44,"l":140.3,"n":537,"o":140.36,"t":"2026-10-19T18:45:00Z","v":64832,"vw":140.382096},{"c":140.41,"h":140.51,"l":140.37,"n":395,"o":140.37,"t":"2026-10-19T19:00:00Z","v":31787,"vw":140.425168},{"c":140.5559,"h":140.685,"l":140.4259,"n":907,"o":140.4259,"t":"2026-10-19T19:15:00Z","v":100685,"vw":140.53006},{"c":140.555,"h":140.67,"l":140.5299,"n":956,"o":140.56,"t":"2026-10-19T19:30:00Z","v":66950,"vw":140.602986},{"c":140.2,"h":140.55,"l":140.1,"n":2025,"o":140.55,"t":"2026-10-19T19:45:00Z","v":155014,"vw":140.263357},{"c":140.2,"h":140.21,"l":140.2,"n":11,"o":140.21,"t":"2026-10-19T20:00:00Z","v":66679,"vw":140.20997},{"c":139.53,"h":139.53,"l":139.53,"n":1,"o":139.53,"t":"2026-10-20T13:15:00Z","v":677,"vw":139.53},{"c":138.98,"h":139.72,"l":138.92,"n":1593,"o":139.53,"t":"2026-10-20T13:30:00Z","v":91212,"vw":139.451248},{"c":139.7637,"h":139.7899,"l":138.92,"n":1521,"o":138.94,"t":"2026-10-20T13:45:00Z","v":392060,"vw":139.243825},{"c":140.265,"h":140.3,"l":139.72,"n":1290,"o":139.77,"t":"2026-10-20T14:00:00Z","v":62807,"vw":140.043167},{"c":140.98,"h":140.98,"l":140.365,"n":771,"o":140.365,"t":"2026-10-20T14:15:00Z","v":32484,"vw":140.577047},{"c":140.79,"h":141.1,"l":140.675,"n":843,"o":141,"t":"2026-10-20T14:30:00Z","v":54318,"vw":140.807996},{"c":140.8,"h":140.9201,"l":140.7,"n":424,"o":140.82,"t":"2026-10-20T14:45:00Z","v":23675,"vw":140.821212},{"c":140.125,"h":140.8,"l":139.98,"n":1246,"o":140.76,"t":"2026-10-20T15:00:00Z","v":67802,"vw":140.436307},{"c":140.25,"h":140.39,"l":140.11,"n":592,"o":140.175,"t":"2026-10-20T15:15:00Z","v":33291,"vw":140.273626},{"c":140.29,"h":140.36,"l":140.05,"n":498,"o":140.245,"t":"2026-10-20T15:30:00Z","v":28100,"vw":140.154389},{"c":140.3843,"h":140.4041,"l":140.15,"n":445,"o":140.15,"t":"2026-10-20T15:45:00Z","v":27301,"vw":140.244297},{"c":140.2199,"h":140.41,"l":140.1801,"n":428,"o":140.4,"t":"2026-10-20T16:00:00Z","v":19455,"vw":140.286044},{"c":140.2201,"h":140.25,"l":140.05,"n":524,"o":140.2398,"t":"2026-10-20T16:15:00Z","v":44225,"vw":140.122353},{"c":140.17,"h":140.36,"l":140.16,"n":449,"o":140.225,"t":"2026-10-20T16:30:00Z","v":346517,"vw":140.242634},{"c":140.05,"h":140.25,"l":139.98,"n":327,"o":140.23,"t":"2026-10-20T16:45:00Z","v":30866,"vw":140.112797},{"c":140.095,"h":140.14,"l":139.99,"n":860,"o":140.1,"t":"2026-10-20T17:00:00Z","v":48535,"vw":140.059528},{"c":140.28,"h":140.3,"l":140.075,"n":367,"o":140.1201,"t":"2026-10-20T17:15:00Z","v":19205,"vw":140.197083},{"c":140.265,"h":140.335,"l":140.25,"n":334,"o":140.335,"t":"2026-10-20T17:30:00Z","v":21806,"vw":140.294696},{"c":140.24,"h":140.3299,"l":140.205,"n":548,"o":140.255,"t":"2026-10-20T17:45:00Z","v":23100,"vw":140.268362},{"c":140.235,"h":140.29,"l":140.14,"n":346,"o":140.265,"t":"2026-10-20T18:00:00Z","v":22248,"vw":140.224808},{"c":140.12,"h":140.2501,"l":140.11,"n":282,"o":140.2501,"t":"2026-10-20T18:15:00Z","v":63302,"vw":140.221992},{"c":139.835,"h":140.13,"l":139.82,"n":365,"o":140.12,"t":"2026-10-20T18:30:00Z","v":24905,"vw":139.968086},{"c":140.0099,"h":140.09,"l":139.835,"n":402,"o":139.835,"t":"2026-10-20T18:45:00Z","v":25387,"vw":139.985345},{"c":139.98,"h":140.05,"l":139.9741,"n":581,"o":140.0256,"t":"2026-10-20T19:00:00Z","v":42804,"vw":140.011885},{"c":139.81,"h":139.99,"l":139.78,"n":450,"o":139.96,"t":"2026-10-20T19:15:00Z","v":43807,"vw":139.884737},{"c":139.88,"h":139.93,"l":139.735,"n":952,"o":139.81,"t":"2026-10-20T19:30:00Z","v":152067,"vw":139.836441},{"c":139.96,"h":139.99,"l":139.79,"n":1393,"o":139.885,"t":"2026-10-20T19:45:00Z","v":134247,"vw":139.897208},{"c":140.02,"h":140.02,"l":139.95,"n":48,"o":139.99,"t":"2026-10-20T20:00:00Z","v":45876,"vw":139.953128},{"c":140,"h":140,"l":140,"n":1,"o":140,"t":"2026-10-20T20:30:00Z","v":552,"vw":140},{"c":140.33,"h":140.33,"l":140.33,"n":4,"o":140.33,"t":"2026-10-20T21:30:00Z","v":245,"vw":140.33},{"c":140.65,"h":140.65,"l":140.65,"n":1,"o":140.65,"t":"2026-10-21T13:15:00Z","v":100,"vw":140.65},{"c":140.3,"h":140.67,"l":140.16,"n":1334,"o":140.67,"t":"2026-10-21T13:30:00Z","v":78207,"vw":140.512518},{"c":140.4,"h":140.58,"l":140.248,"n":984,"o":140.28,"t":"2026-10-21T13:45:00Z","v":55184,"vw":140.477127},{"c":139.8722,"h":140.52,"l":139.82,"n":710,"o":140.41,"t":"2026-10-21T14:00:00Z","v":27826,"vw":140.153789},{"c":140.09,"h":140.165,"l":139.85,"n":844,"o":139.97,"t":"2026-10-21T14:15:00Z","v":41915,"vw":139.995027},{"c":140.3,"h":140.33,"l":140.03,"n":790,"o":140.13,"t":"2026-10-21T14:30:00Z","v":37105,"vw":140.152995},{"c":140.46,"h":140.49,"l":140.27,"n":425,"o":140.27,"t":"2026-10-21T14:45:00Z","v":31210,"vw":140.429744},{"c":140.61,"h":140.6143,"l":140.43,"n":347,"o":140.43,"t":"2026-10-21T15:00:00Z","v":21288,"vw":140.511181},{"c":140.7,"h":140.7,"l":140.47,"n":447,"o":140.6,"t":"2026-10-21T15:15:00Z","v":22982,"vw":140.561616},{"c":140.88,"h":140.94,"l":140.69,"n":381,"o":140.69,"t":"2026-10-21T15:30:00Z","v":20519,"vw":140.858356},{"c":140.88,"h":140.965,"l":140.85,"n":279,"o":140.8701,"t":"2026-10-21T15:45:00Z","v":15148,"vw":140.906642},{"c":140.8201,"h":140.87,"l":140.78,"n":532,"o":140.87,"t":"2026-10-21T16:00:00Z","v":26350,"vw":140.831483},{"c":140.7205,"h":140.84,"l":140.685,"n":412,"o":140.835,"t":"2026-10-21T16:15:00Z","v":35861,"vw":140.786588},{"c":141,"h":141.175,"l":140.715,"n":825,"o":140.74,"t":"2026-10-21T16:30:00Z","v":50785,"vw":140.926574},{"c":141.065,"h":141.13,"l":140.93,"n":430,"o":141,"t":"2026-10-21T16:45:00Z","v":27683,"vw":141.026426},{"c":141.21,"h":141.23,"l":141.04,"n":498,"o":141.06,"t":"2026-10-21T17:00:00Z","v":67752,"vw":141.12373},{"c":141.2,"h":141.31,"l":141.175,"n":585,"o":141.215,"t":"2026-10-21T17:15:00Z","v":39939,"vw":141.229585},{"c":141.1899,"h":141.23,"l":141.08,"n":591,"o":141.1897,"t":"2026-10-21T17:30:00Z","v":57967,"vw":141.150286},{"c":141.15,"h":141.24,"l":141.14,"n":472,"o":141.185,"t":"2026-10-21T17:45:00Z","v":25410,"vw":141.200555},{"c":141.185,"h":141.185,"l":141.105,"n":385,"o":141.18,"t":"2026-10-21T18:00:00Z","v":44173,"vw":141.13004},{"c":141.245,"h":141.29,"l":141.19,"n":387,"o":141.19,"t":"2026-10-21T18:15:00Z","v":24601,"vw":141.253542},{"c":141.205,"h":141.28,"l":141.195,"n":345,"o":141.255,"t":"2026-10-21T18:30:00Z","v":25111,"vw":141.241863},{"c":140.745,"h":141.21,"l":140.71,"n":1047,"o":141.21,"t":"2026-10-21T18:45:00Z","v":73061,"vw":140.979915},{"c":140.7,"h":140.745,"l":140.4,"n":873,"o":140.74,"t":"2026-10-21T19:00:00Z","v":142086,"vw":140.598451},{"c":141.02,"h":141.02,"l":140.67,"n":1310,"o":140.6999,"t":"2026-10-21T19:15:00Z","v":114083,"vw":140.809354},{"c":140.955,"h":141.03,"l":140.9,"n":769,"o":141.02,"t":"2026-10-21T19:30:00Z","v":49350,"vw":140.966017},{"c":140.98,"h":141.105,"l":140.96,"n":1816,"o":140.98,"t":"2026-10-21T19:45:00Z","v":172650,"vw":141.041304},{"c":140.98,"h":140.99,"l":140.98,"n":10,"o":140.99,"t":"2026-10-21T20:00:00Z","v":46370,"vw":140.989957},{"c":140.81,"h":140.81,"l":140.81,"n":2,"o":140.81,"t":"2026-10-21T22:00:00Z","v":250,"vw":140.81},{"c":140.67,"h":140.67,"l":140.67,"n":3,"o":140.67,"t":"2026-10-21T22:15:00Z","v":215,"vw":140.67},{"c":139.49,"h":139.52,"l":138.96,"n":6,"o":139.21,"t":"2026-10-22T08:00:00Z","v":1600,"vw":139.295},{"c":138.54,"h":138.54,"l":138.54,"n":1,"o":138.54,"t":"2026-10-22T11:00:00Z","v":114,"vw":138.54},{"c":138.85,"h":138.85,"l":138.85,"n":6,"o":138.85,"t":"2026-10-22T13:00:00Z","v":603,"vw":138.85},{"c":138.95,"h":138.95,"l":138.95,"n":1,"o":138.95,"t":"2026-10-22T13:15:00Z","v":100,"vw":138.95},{"c":138.84,"h":139.05,"l":138.75,"n":843,"o":138.93,"t":"2026-10-22T13:30:00Z","v":59435,"vw":138.914402},{"c":138.81,"h":138.83,"l":138.36,"n":1335,"o":138.82,"t":"2026-10-22T13:45:00Z","v":76552,"vw":138.583065},{"c":138.3601,"h":138.97,"l":138.3601,"n":698,"o":138.755,"t":"2026-10-22T14:00:00Z","v":52504,"vw":138.651626},{"c":137.845,"h":138.38,"l":137.795,"n":1048,"o":138.36,"t":"2026-10-22T14:15:00Z","v":68536,"vw":138.168069},{"c":137.71,"h":137.81,"l":137.595,"n":1015,"o":137.75,"t":"2026-10-22T14:30:00Z","v":82315,"vw":137.692296},{"c":137.66,"h":137.68,"l":137.405,"n":1231,"o":137.67,"t":"2026-10-22T14:45:00Z","v":97656,"vw":137.492842},{"c":137.4841,"h":137.72,"l":137.43,"n":806,"o":137.71,"t":"2026-10-22T15:00:00Z","v":76140,"vw":137.571701},{"c":137.715,"h":137.96,"l":137.4643,"n":517,"o":137.47,"t":"2026-10-22T15:15:00Z","v":25200,"vw":137.81705},{"c":137.5301,"h":137.68,"l":137.39,"n":1495,"o":137.62,"t":"2026-10-22T15:30:00Z","v":78564,"vw":137.52713},{"c":137.86,"h":137.86,"l":137.5,"n":1044,"o":137.56,"t":"2026-10-22T15:45:00Z","v":46898,"vw":137.741668},{"c":137.91,"h":137.9799,"l":137.733,"n":491,"o":137.88,"t":"2026-10-22T16:00:00Z","v":33444,"vw":137.869489},{"c":137.875,"h":138.05,"l":137.875,"n":520,"o":137.915,"t":"2026-10-22T16:15:00Z","v":25142,"vw":137.984101},{"c":137.41,"h":137.8,"l":137.41,"n":475,"o":137.8,"t":"2026-10-22T16:30:00Z","v":43084,"vw":137.601864},{"c":137.545,"h":137.545,"l":137.175,"n":827,"o":137.44,"t":"2026-10-22T16:45:00Z","v":90063,"vw":137.352587},{"c":137.345,"h":137.53,"l":137.21,"n":563,"o":137.53,"t":"2026-10-22T17:00:00Z","v":35054,"vw":137.360033},{"c":137.44,"h":137.52,"l":137.2899,"n":854,"o":137.35,"t":"2026-10-22T17:15:00Z","v":60123,"vw":137.41992},{"c":137.475,"h":137.51,"l":137.38,"n":563,"o":137.41,"t":"2026-10-22T17:30:00Z","v":34407,"vw":137.438896},{"c":137.24,"h":137.47,"l":137.214,"n":604,"o":137.44,"t":"2026-10-22T17:45:00Z","v":71413,"vw":137.296641},{"c":137.185,"h":137.27,"l":136.97,"n":870,"o":137.24,"t":"2026-10-22T18:00:00Z","v":47881,"vw":137.130022},{"c":137.1,"h":137.44,"l":137.0875,"n":571,"o":137.19,"t":"2026-10-22T18:15:00Z","v":41762,"vw":137.306679},{"c":137.05,"h":137.0599,"l":136.9201,"n":484,"o":137,"t":"2026-10-22T18:30:00Z","v":37380,"vw":136.999543},{"c":136.81,"h":137.06,"l":136.81,"n":430,"o":137.0502,"t":"2026-10-22T18:45:00Z","v":30610,"vw":136.955055},{"c":136.92,"h":137.005,"l":136.7,"n":808,"o":136.79,"t":"2026-10-22T19:00:00Z","v":125606,"vw":136.865038},{"c":137.115,"h":137.12,"l":136.89,"n":837,"o":136.9061,"t":"2026-10-22T19:15:00Z","v":43678,"vw":136.976454},{"c":136.775,"h":137.11,"l":136.705,"n":993,"o":137.1,"t":"2026-10-22T19:30:00Z","v":64526,"vw":136.827279},{"c":137.19,"h":137.215,"l":136.64,"n":2991,"o":136.76,"t":"2026-10-22T19:45:00Z","v":294805,"vw":137.062514},{"c":137.2,"h":137.21,"l":137.2,"n":18,"o":137.21,"t":"2026-10-22T20:00:00Z","v":47515,"vw":137.200037}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3853301874134551,"strike":149.10330187413456,"iv":0.21617646045070898,"gamma":0.021072115810167047,"theta":-0.0270436955562535,"vega":0.067632310326663,"rho":0.009505267037754889,"breakevenPct":8.956728907833831},{"delta":0.15,"premium":0.6333333333333334,"strike":146.83333333333334,"iv":0.21559166666666668,"gamma":0.02830833333333333,"theta":-0.03574166666666667,"vega":0.09018333333333334,"rho":0.014450426364396677,"breakevenPct":7.482993197278927},{"delta":0.2,"premium":0.9872519083969468,"strike":145.96641221374045,"iv":0.2359320610687023,"gamma":0.030590687022900766,"theta":-0.04648396946564885,"vega":0.10758412213740459,"rho":0.01949014398141784,"breakevenPct":7.109084637126394},{"delta":0.25,"premium":1.3125,"strike":144.22727272727272,"iv":0.23465454545454545,"gamma":0.034977272727272725,"theta":-0.05322727272727273,"vega":0.1227590909090909,"rho":0.024467568656063282,"breakevenPct":6.078551550490334},{"delta":0.3,"premium":1.6724504249291783,"strike":142.81019830028328,"iv":0.23498753541076486,"gamma":0.03825552407932011,"theta":-0.058693484419263454,"vega":0.13437167138810197,"rho":0.029475467695434885,"breakevenPct":5.3080530067146325},{"delta":0.35,"premium":2.0656175771971497,"strike":141.4916864608076,"iv":0.2345790973871734,"gamma":0.04075914489311164,"theta":-0.06278242280285035,"vega":0.14300237529691212,"rho":0.03448334536193201,"breakevenPct":4.633603526242538},{"delta":0.4,"premium":2.4759640102827762,"strike":140.24678663239075,"iv":0.2330611825192802,"gamma":0.042806426735218506,"theta":-0.0656038560411311,"vega":0.14926349614395887,"rho":0.03950546585230412,"breakevenPct":4.025328456759142},{"delta":0.45,"premium":2.9988888888888887,"strike":139.10222222222222,"iv":0.237656,"gamma":0.04303066666666666,"theta":-0.06895244444444444,"vega":0.15299333333333331,"rho":0.04452532216875413,"breakevenPct":3.5722384191772116},{"delta":0.5,"premium":3.716256157635468,"strike":137.9729064039409,"iv":0.2515950738916256,"gamma":0.04096477832512316,"theta":-0.07385689655172414,"vega":0.1542783251231527,"rho":0.049502879441121514,"breakevenPct":3.2719843743267902},{"delta":0.55,"premium":4.373598130841121,"strike":136.75467289719626,"iv":0.25487102803738315,"gamma":0.04014158878504673,"theta":-0.07482056074766354,"vega":0.15288668224299065,"rho":0.05446424360207065,"breakevenPct":2.8631713032342576},{"delta":0.6,"premium":5.16012658227848,"strike":135.43987341772151,"iv":0.2595876582278481,"gamma":0.03858734177215191,"theta":-0.07508481012658226,"vega":0.1492636075949367,"rho":0.05936000706356133,"breakevenPct":2.478134110787176},{"delta":0.65,"premium":5.744689378757515,"strike":134.27655310621242,"iv":0.25189879759519035,"gamma":0.038036272545090184,"theta":-0.07109959919839678,"vega":0.14298056112224447,"rho":0.06436238638327654,"breakevenPct":2.0562991872958873},{"delta":0.7,"premium":7.41212121212121,"strike":132.3838383838384,"iv":0.284120202020202,"gamma":0.03160606060606061,"theta":-0.07532222222222222,"vega":0.13436464646464646,"rho":0.06878946391113708,"breakevenPct":1.8920988308743414},{"delta":0.75,"premium":8.24158163265306,"strike":131.01530612244898,"iv":0.27478214285714286,"gamma":0.029913775510204084,"theta":-0.06840102040816327,"vega":0.12284387755102043,"rho":0.07365662703332287,"breakevenPct":1.4991893258761317},{"delta":0.8,"premium":9.941142857142857,"strike":128.9542857142857,"iv":0.2883074285714286,"gamma":0.025099428571428568,"theta":-0.06456342857142858,"vega":0.10823028571428571,"rho":0.0779711917899062,"breakevenPct":1.2357351103706915},{"delta":0.85,"premium":12.416451612903227,"strike":126.14838709677419,"iv":0.31112387096774197,"gamma":0.019381935483870964,"theta":-0.059552258064516125,"vega":0.09010516129032257,"rho":0.08172284934360156,"breakevenPct":0.9947804006395345},{"delta":0.9,"premium":15.725000000000003,"strike":122.5,"iv":0.3326166666666666,"gamma":0.013499999999999993,"theta":-0.05038333333333331,"vega":0.0673833333333333,"rho":0.08480020259919073,"breakevenPct":0.7470845481049704}],"put":[{"delta":0.1,"premium":0.6726190476190477,"strike":121.85714285714286,"iv":0.34754761904761905,"gamma":0.012923809523809525,"theta":-0.03884761904761905,"vega":0.06722857142857143,"rho":-0.011941637687173138,"breakevenPct":11.673087602387886},{"delta":0.15,"premium":0.9575757575757576,"strike":126.3030303030303,"iv":0.3065909090909091,"gamma":0.019675757575757576,"theta":-0.04531818181818182,"vega":0.09018181818181818,"rho":-0.017919298857629846,"breakevenPct":8.640339252584143},{"delta":0.2,"premium":1.2219483568075118,"strike":129.3755868544601,"iv":0.27278215962441316,"gamma":0.026576525821596246,"theta":-0.04775070422535212,"vega":0.10819154929577465,"rho":-0.023885882431945133,"breakevenPct":6.593557946317354},{"delta":0.25,"premium":1.5256097560975612,"strike":131.46341463414635,"iv":0.2543463414634146,"gamma":0.032226829268292685,"theta":-0.04998536585365854,"vega":0.12270243902439025,"rho":-0.029834125032727307,"breakevenPct":5.293145132617496},{"delta":0.3,"premium":1.91503164556962,"strike":132.95569620253164,"iv":0.25048354430379743,"gamma":0.03588037974683544,"theta":-0.05345126582278481,"vega":0.1344898734177215,"rho":-0.035759409977511314,"breakevenPct":4.489311547403771},{"delta":0.35,"premium":2.282332402234637,"strike":134.3659217877095,"iv":0.24138463687150838,"gamma":0.03967094972067039,"theta":-0.054097486033519555,"vega":0.14310279329608938,"rho":-0.041669348864269935,"breakevenPct":3.7291622554847854},{"delta":0.4,"premium":2.667594786729858,"strike":135.64691943127963,"iv":0.2327239336492891,"gamma":0.04286445497630332,"theta":-0.05365876777251185,"vega":0.14924644549763033,"rho":-0.04757161934620324,"breakevenPct":3.076293990852942},{"delta":0.45,"premium":3.100513698630137,"strike":136.8013698630137,"iv":0.22721232876712327,"gamma":0.04502260273972603,"theta":-0.05291849315068493,"vega":0.15296369863013698,"rho":-0.053458643941458814,"breakevenPct":2.5503963816446342},{"delta":0.5,"premium":3.9971311475409848,"strike":137.9672131147541,"iv":0.24766885245901643,"gamma":0.04162786885245902,"theta":-0.058116393442622954,"vega":0.15427377049180327,"rho":-0.05945536626217763,"breakevenPct":2.354167662381108},{"delta":0.55,"premium":4.429282868525897,"strike":139.08366533864543,"iv":0.23576135458167327,"gamma":0.04337569721115538,"theta":-0.053572908366533854,"vega":0.153007171314741,"rho":-0.06531997950668333,"breakevenPct":1.8554063628866406},{"delta":0.6,"premium":4.773688663282572,"strike":140.06768189509307,"iv":0.21973282571912012,"gamma":0.04544213197969543,"theta":-0.04721116751269036,"vega":0.14930592216582064,"rho":-0.07113386736287365,"breakevenPct":1.3892177610710623},{"delta":0.65,"premium":5.069796954314721,"strike":140.91370558375635,"iv":0.20264314720812182,"gamma":0.04721878172588832,"theta":-0.0398507614213198,"vega":0.14312994923857866,"rho":-0.07688980617244093,"breakevenPct":0.9884047890367047},{"delta":0.7,"premium":6.484126984126983,"strike":142.52028218694886,"iv":0.22364638447971782,"gamma":0.040052028218694885,"theta":-0.040749206349206354,"vega":0.13401675485008818,"rho":-0.08311934289075414,"breakevenPct":0.8482833798674296},{"delta":0.75,"premium":7.244477611940298,"strike":143.68059701492538,"iv":0.21620985074626867,"gamma":0.03792208955223881,"theta":-0.03389014925373134,"vega":0.12271492537313433,"rho":-0.08906755871734506,"breakevenPct":0.5567642835385644},{"delta":0.8,"premium":9.261816192560175,"strike":145.92778993435448,"iv":0.23611728665207876,"gamma":0.030602188183807437,"theta":-0.031080525164113783,"vega":0.10794157549234136,"rho":-0.09576386127814306,"breakevenPct":0.38923196662220594},{"delta":0.85,"premium":10.243465909090915,"strike":147.23863636363637,"iv":0.22489204545454564,"gamma":0.02711761363636362,"theta":-0.02144602272727276,"vega":0.09009715909090911,"rho":-0.1018080485535616,"breakevenPct":0.14929267161408832}]},"raw":{"call":[{"delta":0.1,"premium":0.3853301874134551,"strike":149.10330187413456,"iv":0.21617646045070898,"gamma":0.021072115810167047,"theta":-0.0270436955562535,"vega":0.067632310326663,"rho":0.009505267037754889,"breakevenPct":8.956728907833831},{"delta":0.15,"premium":0.6333333333333334,"strike":146.83333333333334,"iv":0.21559166666666668,"gamma":0.02830833333333333,"theta":-0.03574166666666667,"vega":0.09018333333333334,"rho":0.014450426364396677,"breakevenPct":7.482993197278927},{"delta":0.2,"premium":0.9872519083969468,"strike":145.96641221374045,"iv":0.2359320610687023,"gamma":0.030590687022900766,"theta":-0.04648396946564885,"vega":0.10758412213740459,"rho":0.01949014398141784,"breakevenPct":7.109084637126394},{"delta":0.25,"premium":1.3125,"strike":144.22727272727272,"iv":0.23465454545454545,"gamma":0.034977272727272725,"theta":-0.05322727272727273,"vega":0.1227590909090909,"rho":0.024467568656063282,"breakevenPct":6.078551550490334},{"delta":0.3,"premium":1.6724504249291783,"strike":142.81019830028328,"iv":0.23498753541076486,"gamma":0.03825552407932011,"theta":-0.058693484419263454,"vega":0.13437167138810197,"rho":0.029475467695434885,"breakevenPct":5.3080530067146325},{"delta":0.35,"premium":2.0656175771971497,"strike":141.4916864608076,"iv":0.2345790973871734,"gamma":0.04075914489311164,"theta":-0.06278242280285035,"vega":0.14300237529691212,"rho":0.03448334536193201,"breakevenPct":4.633603526242538},{"delta":0.4,"premium":2.4759640102827762,"strike":140.24678663239075,"iv":0.2330611825192802,"gamma":0.042806426735218506,"theta":-0.0656038560411311,"vega":0.14926349614395887,"rho":0.03950546585230412,"breakevenPct":4.025328456759142},{"delta":0.45,"premium":2.9988888888888887,"strike":139.10222222222222,"iv":0.237656,"gamma":0.04303066666666666,"theta":-0.06895244444444444,"vega":0.15299333333333331,"rho":0.04452532216875413,"breakevenPct":3.5722384191772116},{"delta":0.5,"premium":3.716256157635468,"strike":137.9729064039409,"iv":0.2515950738916256,"gamma":0.04096477832512316,"theta":-0.07385689655172414,"vega":0.1542783251231527,"rho":0.049502879441121514,"breakevenPct":3.2719843743267902},{"delta":0.55,"premium":4.373598130841121,"strike":136.75467289719626,"iv":0.25487102803738315,"gamma":0.04014158878504673,"theta":-0.07482056074766354,"vega":0.15288668224299065,"rho":0.05446424360207065,"breakevenPct":2.8631713032342576},{"delta":0.6,"premium":5.16012658227848,"strike":135.43987341772151,"iv":0.2595876582278481,"gamma":0.03858734177215191,"theta":-0.07508481012658226,"vega":0.1492636075949367,"rho":0.05936000706356133,"breakevenPct":2.478134110787176},{"delta":0.65,"premium":5.744689378757515,"strike":134.27655310621242,"iv":0.25189879759519035,"gamma":0.038036272545090184,"theta":-0.07109959919839678,"vega":0.14298056112224447,"rho":0.06436238638327654,"breakevenPct":2.0562991872958873},{"delta":0.7,"premium":7.41212121212121,"strike":132.3838383838384,"iv":0.284120202020202,"gamma":0.03160606060606061,"theta":-0.07532222222222222,"vega":0.13436464646464646,"rho":0.06878946391113708,"breakevenPct":1.8920988308743414},{"delta":0.75,"premium":8.24158163265306,"strike":131.01530612244898,"iv":0.27478214285714286,"gamma":0.029913775510204084,"theta":-0.06840102040816327,"vega":0.12284387755102043,"rho":0.07365662703332287,"breakevenPct":1.4991893258761317},{"delta":0.8,"premium":9.941142857142857,"strike":128.9542857142857,"iv":0.2883074285714286,"gamma":0.025099428571428568,"theta":-0.06456342857142858,"vega":0.10823028571428571,"rho":0.0779711917899062,"breakevenPct":1.2357351103706915},{"delta":0.85,"premium":12.416451612903227,"strike":126.14838709677419,"iv":0.31112387096774197,"gamma":0.019381935483870964,"theta":-0.059552258064516125,"vega":0.09010516129032257,"rho":0.08172284934360156,"breakevenPct":0.9947804006395345},{"delta":0.9,"premium":15.725000000000003,"strike":122.5,"iv":0.3326166666666666,"gamma":0.013499999999999993,"theta":-0.05038333333333331,"vega":0.0673833333333333,"rho":0.08480020259919073,"breakevenPct":0.7470845481049704}],"put":[{"delta":0.1,"premium":0.6726190476190477,"strike":121.85714285714286,"iv":0.34754761904761905,"gamma":0.012923809523809525,"theta":-0.03884761904761905,"vega":0.06722857142857143,"rho":-0.011941637687173138,"breakevenPct":11.673087602387886},{"delta":0.15,"premium":0.9575757575757576,"strike":126.3030303030303,"iv":0.3065909090909091,"gamma":0.019675757575757576,"theta":-0.04531818181818182,"vega":0.09018181818181818,"rho":-0.017919298857629846,"breakevenPct":8.640339252584143},{"delta":0.2,"premium":1.2219483568075118,"strike":129.3755868544601,"iv":0.27278215962441316,"gamma":0.026576525821596246,"theta":-0.04775070422535212,"vega":0.10819154929577465,"rho":-0.023885882431945133,"breakevenPct":6.593557946317354},{"delta":0.25,"premium":1.5256097560975612,"strike":131.46341463414635,"iv":0.2543463414634146,"gamma":0.032226829268292685,"theta":-0.04998536585365854,"vega":0.12270243902439025,"rho":-0.029834125032727307,"breakevenPct":5.293145132617496},{"delta":0.3,"premium":1.91503164556962,"strike":132.95569620253164,"iv":0.25048354430379743,"gamma":0.03588037974683544,"theta":-0.05345126582278481,"vega":0.1344898734177215,"rho":-0.035759409977511314,"breakevenPct":4.489311547403771},{"delta":0.35,"premium":2.282332402234637,"strike":134.3659217877095,"iv":0.24138463687150838,"gamma":0.03967094972067039,"theta":-0.054097486033519555,"vega":0.14310279329608938,"rho":-0.041669348864269935,"breakevenPct":3.7291622554847854},{"delta":0.4,"premium":2.667594786729858,"strike":135.64691943127963,"iv":0.2327239336492891,"gamma":0.04286445497630332,"theta":-0.05365876777251185,"vega":0.14924644549763033,"rho":-0.04757161934620324,"breakevenPct":3.076293990852942},{"delta":0.45,"premium":3.100513698630137,"strike":136.8013698630137,"iv":0.22721232876712327,"gamma":0.04502260273972603,"theta":-0.05291849315068493,"vega":0.15296369863013698,"rho":-0.053458643941458814,"breakevenPct":2.5503963816446342},{"delta":0.5,"premium":3.9971311475409848,"strike":137.9672131147541,"iv":0.24766885245901643,"gamma":0.04162786885245902,"theta":-0.058116393442622954,"vega":0.15427377049180327,"rho":-0.05945536626217763,"breakevenPct":2.354167662381108},{"delta":0.55,"premium":4.429282868525897,"strike":139.08366533864543,"iv":0.23576135458167327,"gamma":0.04337569721115538,"theta":-0.053572908366533854,"vega":0.153007171314741,"rho":-0.06531997950668333,"breakevenPct":1.8554063628866406},{"delta":0.6,"premium":4.773688663282572,"strike":140.06768189509307,"iv":0.21973282571912012,"gamma":0.04544213197969543,"theta":-0.04721116751269036,"vega":0.14930592216582064,"rho":-0.07113386736287365,"breakevenPct":1.3892177610710623},{"delta":0.65,"premium":5.069796954314721,"strike":140.91370558375635,"iv":0.20264314720812182,"gamma":0.04721878172588832,"theta":-0.0398507614213198,"vega":0.14312994923857866,"rho":-0.07688980617244093,"breakevenPct":0.9884047890367047},{"delta":0.7,"premium":6.484126984126983,"strike":142.52028218694886,"iv":0.22364638447971782,"gamma":0.040052028218694885,"theta":-0.040749206349206354,"vega":0.13401675485008818,"rho":-0.08311934289075414,"breakevenPct":0.8482833798674296},{"delta":0.75,"premium":7.244477611940298,"strike":143.68059701492538,"iv":0.21620985074626867,"gamma":0.03792208955223881,"theta":-0.03389014925373134,"vega":0.12271492537313433,"rho":-0.08906755871734506,"breakevenPct":0.5567642835385644},{"delta":0.8,"premium":9.261816192560175,"strike":145.92778993435448,"iv":0.23611728665207876,"gamma":0.030602188183807437,"theta":-0.031080525164113783,"vega":0.10794157549234136,"rho":-0.09576386127814306,"breakevenPct":0.38923196662220594},{"delta":0.85,"premium":10.243465909090915,"strike":147.23863636363637,"iv":0.22489204545454564,"gamma":0.02711761363636362,"theta":-0.02144602272727276,"vega":0.09009715909090911,"rho":-0.1018080485535616,"breakevenPct":0.14929267161408832}]}},"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"}}