{"symbol":"JCI","url":"https://intraalpha.com/companies/JCI","capturedAt":"2026-10-21T17:48:01.504Z","state":"ready","quote":{"symbol":"JCI","last_price":150.985,"prev_close":147.94,"regular_close":150.985,"change":3.045,"change_pct":2.0583,"regular_change":3.045,"regular_change_pct":2.0583,"extended_change":0,"extended_change_pct":0,"bid":150.93,"ask":151.05,"bid_size":200,"ask_size":100,"volume":1386146,"vwap":150.156555,"open":149.99,"high":151.095,"low":149.03,"close":150.985,"trade_count":26842,"last_trade_at":"2026-10-21T17:47:46.613359851Z","last_quote_at":"2026-10-21T17:48:00.005052978Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:00.088416042-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"JCI","fetched_at":"2026-10-21T17:48:00.515126+00:00","name":"Johnson Controls International PLC","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"BUILDING PRODUCTS & EQUIPMENT","country":"USA","description":"Johnson Controls International plc is an Irish-domiciled multinational conglomerate headquartered in Cork, Ireland, that produces fire, HVAC, and security equipment for buildings.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":89613394000,"ebitda":4325000000,"pe_ratio":41.79,"peg_ratio":1.674,"book_value":22.26,"dividend_per_share":1.6,"dividend_yield":0.0108,"eps":3.54,"revenue_ttm":24995000000,"gross_profit_ttm":9161000000,"profit_margin":0.143,"operating_margin_ttm":0.159,"return_on_assets_ttm":0.054,"return_on_equity_ttm":0.143,"quarterly_earnings_growth":0.153,"quarterly_revenue_growth":0.093,"analyst_target_price":168.5,"analyst_number":1,"beta":1.28,"fifty_two_week_high":160.41,"fifty_two_week_low":107.17,"fifty_day_ma":147.36,"two_hundred_day_ma":139.61,"shares_outstanding":605741000,"forward_pe":23.87,"price_to_sales":3.585,"price_to_book":6.58,"ev_to_revenue":3.902,"ev_to_ebitda":26.35},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:00.515126+00:00"},"optionObservedAt":"2026-10-21T17:33:23.044Z","bars":[{"c":157.08,"h":157.08,"l":157.08,"n":3,"o":157.08,"t":"2026-10-14T11:00:00Z","v":200,"vw":157.08},{"c":156.5,"h":156.5,"l":156.5,"n":3,"o":156.5,"t":"2026-10-14T11:30:00Z","v":1000,"vw":156.5},{"c":156.75,"h":157.5,"l":156.72,"n":32,"o":156.72,"t":"2026-10-14T11:35:00Z","v":2266,"vw":157.293077},{"c":156.85,"h":156.85,"l":156.85,"n":1,"o":156.85,"t":"2026-10-14T11:50:00Z","v":100,"vw":156.85},{"c":155.01,"h":155.01,"l":155.01,"n":1,"o":155.01,"t":"2026-10-14T12:55:00Z","v":101,"vw":155.01},{"c":155.215,"h":156.51,"l":154.82,"n":551,"o":156.03,"t":"2026-10-14T13:30:00Z","v":58599,"vw":155.961038},{"c":155.71,"h":155.8,"l":155.055,"n":455,"o":155.215,"t":"2026-10-14T13:35:00Z","v":16591,"vw":155.369046},{"c":155.73,"h":155.79,"l":155.405,"n":265,"o":155.59,"t":"2026-10-14T13:40:00Z","v":9906,"vw":155.622025},{"c":155.39,"h":156.03,"l":155.39,"n":609,"o":155.69,"t":"2026-10-14T13:45:00Z","v":27269,"vw":155.797619},{"c":155.38,"h":155.7,"l":155.36,"n":594,"o":155.5,"t":"2026-10-14T13:50:00Z","v":31192,"vw":155.515709},{"c":155.02,"h":155.405,"l":154.78,"n":837,"o":155.4,"t":"2026-10-14T13:55:00Z","v":75131,"vw":155.104561},{"c":154.51,"h":155.11,"l":154.41,"n":1021,"o":154.99,"t":"2026-10-14T14:00:00Z","v":75720,"vw":154.759009},{"c":154.3825,"h":154.9,"l":154.16,"n":1028,"o":154.47,"t":"2026-10-14T14:05:00Z","v":87133,"vw":154.585329},{"c":153.83,"h":154.415,"l":153.78,"n":1344,"o":154.355,"t":"2026-10-14T14:10:00Z","v":105815,"vw":154.201511},{"c":154.26,"h":154.455,"l":153.76,"n":1056,"o":153.83,"t":"2026-10-14T14:15:00Z","v":77773,"vw":154.129732},{"c":154.415,"h":154.66,"l":154.175,"n":876,"o":154.19,"t":"2026-10-14T14:20:00Z","v":59512,"vw":154.431543},{"c":154.2,"h":154.495,"l":154.03,"n":569,"o":154.405,"t":"2026-10-14T14:25:00Z","v":24270,"vw":154.249619},{"c":154.53,"h":154.73,"l":154.27,"n":1214,"o":154.27,"t":"2026-10-14T14:30:00Z","v":20768,"vw":154.545888},{"c":154.13,"h":154.62,"l":154.13,"n":506,"o":154.53,"t":"2026-10-14T14:35:00Z","v":19902,"vw":154.379056},{"c":154.5,"h":154.54,"l":154.09,"n":485,"o":154.125,"t":"2026-10-14T14:40:00Z","v":17131,"vw":154.285737},{"c":154.07,"h":154.59,"l":154.06,"n":688,"o":154.44,"t":"2026-10-14T14:45:00Z","v":28977,"vw":154.306357},{"c":154.18,"h":154.31,"l":153.89,"n":564,"o":154,"t":"2026-10-14T14:50:00Z","v":24367,"vw":154.086026},{"c":154.36,"h":154.6,"l":154.15,"n":522,"o":154.15,"t":"2026-10-14T14:55:00Z","v":25538,"vw":154.425469},{"c":154.255,"h":154.36,"l":154.055,"n":627,"o":154.325,"t":"2026-10-14T15:00:00Z","v":31415,"vw":154.178429},{"c":153.65,"h":154.315,"l":153.65,"n":1013,"o":154.315,"t":"2026-10-14T15:05:00Z","v":56774,"vw":153.959543},{"c":153.67,"h":153.7,"l":153.24,"n":1636,"o":153.64,"t":"2026-10-14T15:10:00Z","v":109878,"vw":153.501228},{"c":153.465,"h":153.8,"l":153.35,"n":709,"o":153.625,"t":"2026-10-14T15:15:00Z","v":47126,"vw":153.591218},{"c":152.82,"h":153.42,"l":152.77,"n":1049,"o":153.365,"t":"2026-10-14T15:20:00Z","v":59497,"vw":153.063445},{"c":152.6,"h":152.99,"l":152.41,"n":1288,"o":152.85,"t":"2026-10-14T15:25:00Z","v":67926,"vw":152.64545},{"c":152.74,"h":152.94,"l":152.37,"n":1269,"o":152.555,"t":"2026-10-14T15:30:00Z","v":74069,"vw":152.763766},{"c":152.225,"h":152.82,"l":152.19,"n":1081,"o":152.78,"t":"2026-10-14T15:35:00Z","v":68337,"vw":152.630836},{"c":151.74,"h":152.28,"l":151.11,"n":2659,"o":152.225,"t":"2026-10-14T15:40:00Z","v":186912,"vw":151.525804},{"c":151.975,"h":152.255,"l":151.52,"n":1443,"o":151.75,"t":"2026-10-14T15:45:00Z","v":123288,"vw":151.820592},{"c":152.41,"h":152.455,"l":151.88,"n":904,"o":151.95,"t":"2026-10-14T15:50:00Z","v":50608,"vw":152.06758},{"c":152.465,"h":152.49,"l":152.05,"n":779,"o":152.49,"t":"2026-10-14T15:55:00Z","v":33611,"vw":152.299865},{"c":152.4,"h":152.77,"l":152.3,"n":616,"o":152.47,"t":"2026-10-14T16:00:00Z","v":31895,"vw":152.47123},{"c":152.405,"h":152.485,"l":152.31,"n":495,"o":152.4,"t":"2026-10-14T16:05:00Z","v":23796,"vw":152.398247},{"c":152.19,"h":152.5567,"l":152.19,"n":658,"o":152.405,"t":"2026-10-14T16:10:00Z","v":35742,"vw":152.385416},{"c":151.88,"h":152.205,"l":151.785,"n":603,"o":152.11,"t":"2026-10-14T16:15:00Z","v":29291,"vw":152.001052},{"c":151.91,"h":152.06,"l":151.86,"n":431,"o":151.88,"t":"2026-10-14T16:20:00Z","v":17316,"vw":151.95371},{"c":151.73,"h":151.915,"l":151.69,"n":604,"o":151.91,"t":"2026-10-14T16:25:00Z","v":26077,"vw":151.762923},{"c":151.91,"h":151.93,"l":151.64,"n":713,"o":151.74,"t":"2026-10-14T16:30:00Z","v":38984,"vw":151.824921},{"c":152.21,"h":152.47,"l":151.9,"n":1124,"o":151.97,"t":"2026-10-14T16:35:00Z","v":94122,"vw":152.071056},{"c":152.53,"h":152.58,"l":152.18,"n":727,"o":152.205,"t":"2026-10-14T16:40:00Z","v":27585,"vw":152.398371},{"c":152.38,"h":152.53,"l":152.23,"n":435,"o":152.48,"t":"2026-10-14T16:45:00Z","v":15292,"vw":152.380061},{"c":152.65,"h":152.71,"l":152.29,"n":783,"o":152.46,"t":"2026-10-14T16:50:00Z","v":39680,"vw":152.481339},{"c":152.8,"h":152.85,"l":152.63,"n":557,"o":152.71,"t":"2026-10-14T16:55:00Z","v":26431,"vw":152.736479},{"c":152.42,"h":152.86,"l":152.42,"n":699,"o":152.815,"t":"2026-10-14T17:00:00Z","v":49721,"vw":152.750802},{"c":152.38,"h":152.495,"l":152.2,"n":437,"o":152.495,"t":"2026-10-14T17:05:00Z","v":21165,"vw":152.318161},{"c":152.39,"h":152.45,"l":152.275,"n":410,"o":152.385,"t":"2026-10-14T17:10:00Z","v":12284,"vw":152.36849},{"c":152.355,"h":152.42,"l":152.19,"n":369,"o":152.31,"t":"2026-10-14T17:15:00Z","v":11530,"vw":152.30155},{"c":152.36,"h":152.41,"l":152.23,"n":366,"o":152.29,"t":"2026-10-14T17:20:00Z","v":12150,"vw":152.315028},{"c":152.12,"h":152.43,"l":151.98,"n":462,"o":152.395,"t":"2026-10-14T17:25:00Z","v":14671,"vw":152.163775},{"c":152.1,"h":152.2,"l":151.77,"n":895,"o":152.14,"t":"2026-10-14T17:30:00Z","v":44038,"vw":151.969022},{"c":151.745,"h":152.185,"l":151.73,"n":518,"o":152.18,"t":"2026-10-14T17:35:00Z","v":29523,"vw":151.959933},{"c":151.89,"h":151.93,"l":151.71,"n":422,"o":151.75,"t":"2026-10-14T17:40:00Z","v":10655,"vw":151.819507},{"c":151.72,"h":151.82,"l":151.68,"n":408,"o":151.81,"t":"2026-10-14T17:45:00Z","v":10222,"vw":151.751669},{"c":151.26,"h":151.715,"l":151.26,"n":487,"o":151.68,"t":"2026-10-14T17:50:00Z","v":15020,"vw":151.467499},{"c":151.01,"h":151.26,"l":150.91,"n":736,"o":151.26,"t":"2026-10-14T17:55:00Z","v":25762,"vw":151.075061},{"c":150.88,"h":151.09,"l":150.63,"n":1262,"o":150.98,"t":"2026-10-14T18:00:00Z","v":69159,"vw":150.774922},{"c":150.7,"h":150.96,"l":150.604,"n":634,"o":150.8175,"t":"2026-10-14T18:05:00Z","v":28018,"vw":150.754178},{"c":151.22,"h":151.31,"l":150.69,"n":555,"o":150.7,"t":"2026-10-14T18:10:00Z","v":22075,"vw":150.885572},{"c":151.05,"h":151.27,"l":151,"n":491,"o":151.22,"t":"2026-10-14T18:15:00Z","v":20586,"vw":151.141595},{"c":151.13,"h":151.415,"l":151.1,"n":578,"o":151.1,"t":"2026-10-14T18:20:00Z","v":25305,"vw":151.246551},{"c":151.335,"h":151.34,"l":151.11,"n":550,"o":151.19,"t":"2026-10-14T18:25:00Z","v":17539,"vw":151.258052},{"c":151.5,"h":151.5,"l":151.31,"n":582,"o":151.39,"t":"2026-10-14T18:30:00Z","v":18639,"vw":151.404592},{"c":151.4,"h":151.54,"l":151.27,"n":518,"o":151.5,"t":"2026-10-14T18:35:00Z","v":19796,"vw":151.445635},{"c":151.63,"h":151.765,"l":151.39,"n":573,"o":151.47,"t":"2026-10-14T18:40:00Z","v":25655,"vw":151.547299},{"c":151.25,"h":151.63,"l":151.2,"n":667,"o":151.63,"t":"2026-10-14T18:45:00Z","v":25899,"vw":151.346696},{"c":151.21,"h":151.35,"l":150.98,"n":650,"o":151.3199,"t":"2026-10-14T18:50:00Z","v":25357,"vw":151.158879},{"c":151.23,"h":151.41,"l":151.13,"n":487,"o":151.21,"t":"2026-10-14T18:55:00Z","v":15500,"vw":151.253964},{"c":150.97,"h":151.24,"l":150.91,"n":606,"o":151.24,"t":"2026-10-14T19:00:00Z","v":24644,"vw":151.020366},{"c":151.255,"h":151.29,"l":150.99,"n":703,"o":150.99,"t":"2026-10-14T19:05:00Z","v":27374,"vw":151.192899},{"c":151.47,"h":151.51,"l":151.23,"n":730,"o":151.255,"t":"2026-10-14T19:10:00Z","v":27754,"vw":151.366481},{"c":151.8475,"h":151.8475,"l":151.375,"n":770,"o":151.47,"t":"2026-10-14T19:15:00Z","v":44686,"vw":151.497993},{"c":152.2,"h":152.2,"l":151.56,"n":812,"o":151.9,"t":"2026-10-14T19:20:00Z","v":24862,"vw":151.783513},{"c":152.095,"h":152.27,"l":152,"n":810,"o":152.13,"t":"2026-10-14T19:25:00Z","v":25175,"vw":152.132986},{"c":152.2,"h":152.45,"l":152.13,"n":1134,"o":152.13,"t":"2026-10-14T19:30:00Z","v":44235,"vw":152.297562},{"c":152.135,"h":152.2495,"l":152.05,"n":951,"o":152.2,"t":"2026-10-14T19:35:00Z","v":28157,"vw":152.1286},{"c":152.245,"h":152.425,"l":152.155,"n":1267,"o":152.17,"t":"2026-10-14T19:40:00Z","v":41284,"vw":152.284395},{"c":152.13,"h":152.24,"l":152,"n":1292,"o":152.22,"t":"2026-10-14T19:45:00Z","v":95908,"vw":152.166362},{"c":152.23,"h":152.38,"l":151.97,"n":1667,"o":152.12,"t":"2026-10-14T19:50:00Z","v":68529,"vw":152.266259},{"c":152.44,"h":152.49,"l":152.03,"n":6664,"o":152.2,"t":"2026-10-14T19:55:00Z","v":361841,"vw":152.304219},{"c":152.44,"h":152.44,"l":152.44,"n":94,"o":152.44,"t":"2026-10-14T20:00:00Z","v":786258,"vw":152.44},{"c":153,"h":153,"l":152.95,"n":3,"o":152.95,"t":"2026-10-14T23:00:00Z","v":201,"vw":152.975},{"c":151,"h":153,"l":151,"n":26,"o":152.99,"t":"2026-10-14T23:05:00Z","v":810,"vw":151.815581},{"c":153.2,"h":153.2,"l":153.2,"n":9,"o":153.2,"t":"2026-10-14T23:15:00Z","v":151,"vw":153.2},{"c":153.25,"h":153.25,"l":153.25,"n":8,"o":153.25,"t":"2026-10-14T23:55:00Z","v":294,"vw":153.25},{"c":151.82,"h":151.82,"l":151.82,"n":1,"o":151.82,"t":"2026-10-15T08:05:00Z","v":160,"vw":151.82},{"c":151.98,"h":151.98,"l":151.98,"n":2,"o":151.98,"t":"2026-10-15T08:10:00Z","v":295,"vw":151.98},{"c":151.1,"h":151.1,"l":151.1,"n":12,"o":151.1,"t":"2026-10-15T10:40:00Z","v":692,"vw":151.1},{"c":151.96,"h":151.96,"l":151.1,"n":2,"o":151.1,"t":"2026-10-15T11:15:00Z","v":311,"vw":151.406945},{"c":151.96,"h":151.96,"l":151.96,"n":2,"o":151.96,"t":"2026-10-15T12:50:00Z","v":103,"vw":151.96},{"c":150,"h":150,"l":150,"n":13,"o":150,"t":"2026-10-15T13:25:00Z","v":436,"vw":150},{"c":146.06,"h":149.69,"l":146.05,"n":1530,"o":149.69,"t":"2026-10-15T13:30:00Z","v":131482,"vw":148.48031},{"c":147.69,"h":147.94,"l":145.68,"n":1304,"o":146.05,"t":"2026-10-15T13:35:00Z","v":94600,"vw":146.577295},{"c":146.41,"h":148.11,"l":146.08,"n":1418,"o":147.66,"t":"2026-10-15T13:40:00Z","v":106489,"vw":147.126616},{"c":144.965,"h":146.45,"l":144.54,"n":1944,"o":146.43,"t":"2026-10-15T13:45:00Z","v":116638,"vw":145.20849},{"c":144.785,"h":145.2,"l":144.34,"n":1502,"o":144.965,"t":"2026-10-15T13:50:00Z","v":96057,"vw":144.708673},{"c":144.8,"h":145.41,"l":144.06,"n":1690,"o":144.66,"t":"2026-10-15T13:55:00Z","v":96606,"vw":144.801967},{"c":144.67,"h":145.96,"l":144.19,"n":1355,"o":144.74,"t":"2026-10-15T14:00:00Z","v":88184,"vw":145.115016},{"c":145.1,"h":145.27,"l":144.375,"n":1384,"o":144.88,"t":"2026-10-15T14:05:00Z","v":95386,"vw":144.978792},{"c":144.82,"h":145.55,"l":144.51,"n":1030,"o":145.18,"t":"2026-10-15T14:10:00Z","v":56112,"vw":144.983828},{"c":144.57,"h":144.92,"l":144.27,"n":815,"o":144.74,"t":"2026-10-15T14:15:00Z","v":39450,"vw":144.590962},{"c":144.425,"h":145.16,"l":144.39,"n":819,"o":144.565,"t":"2026-10-15T14:20:00Z","v":44168,"vw":144.809211},{"c":144.18,"h":144.7,"l":144.035,"n":881,"o":144.335,"t":"2026-10-15T14:25:00Z","v":48551,"vw":144.361142},{"c":144.16,"h":144.63,"l":143.8773,"n":1566,"o":144.09,"t":"2026-10-15T14:30:00Z","v":87788,"vw":144.182252},{"c":145.085,"h":145.29,"l":143.785,"n":1488,"o":144.12,"t":"2026-10-15T14:35:00Z","v":111171,"vw":144.408084},{"c":145.605,"h":145.71,"l":144.9125,"n":1504,"o":145.195,"t":"2026-10-15T14:40:00Z","v":108323,"vw":145.398807},{"c":146,"h":146.545,"l":145.6,"n":1224,"o":145.6,"t":"2026-10-15T14:45:00Z","v":83224,"vw":146.131462},{"c":146.21,"h":146.31,"l":145.7,"n":1111,"o":146.07,"t":"2026-10-15T14:50:00Z","v":68750,"vw":145.907054},{"c":146.35,"h":146.48,"l":145.87,"n":1085,"o":146.3,"t":"2026-10-15T14:55:00Z","v":68733,"vw":146.207294},{"c":146.345,"h":146.48,"l":145.61,"n":1052,"o":146.345,"t":"2026-10-15T15:00:00Z","v":74222,"vw":146.099915},{"c":145.635,"h":146.345,"l":145.05,"n":936,"o":146.345,"t":"2026-10-15T15:05:00Z","v":57424,"vw":145.592107},{"c":145.93,"h":146.04,"l":145.45,"n":803,"o":145.58,"t":"2026-10-15T15:10:00Z","v":42273,"vw":145.706308},{"c":146.23,"h":146.5,"l":146,"n":1329,"o":146.03,"t":"2026-10-15T15:15:00Z","v":61741,"vw":146.187095},{"c":145.79,"h":146.23,"l":145.74,"n":1044,"o":146.13,"t":"2026-10-15T15:20:00Z","v":76500,"vw":146.051239},{"c":145.54,"h":145.97,"l":145.43,"n":1325,"o":145.795,"t":"2026-10-15T15:25:00Z","v":78522,"vw":145.606531},{"c":145.6,"h":145.93,"l":145.19,"n":1419,"o":145.49,"t":"2026-10-15T15:30:00Z","v":82258,"vw":145.60309},{"c":144.93,"h":145.605,"l":144.93,"n":945,"o":145.56,"t":"2026-10-15T15:35:00Z","v":42339,"vw":145.28946},{"c":145.04,"h":145.44,"l":144.95,"n":744,"o":145.025,"t":"2026-10-15T15:40:00Z","v":32969,"vw":145.172333},{"c":145.25,"h":145.25,"l":144.78,"n":825,"o":145.04,"t":"2026-10-15T15:45:00Z","v":37917,"vw":144.973746},{"c":144.79,"h":145.27,"l":144.72,"n":980,"o":145.27,"t":"2026-10-15T15:50:00Z","v":41752,"vw":144.916883},{"c":145.21,"h":145.34,"l":144.64,"n":905,"o":144.76,"t":"2026-10-15T15:55:00Z","v":39199,"vw":145.024947},{"c":145.11,"h":145.69,"l":145.11,"n":881,"o":145.3,"t":"2026-10-15T16:00:00Z","v":43853,"vw":145.395963},{"c":144.95,"h":145.22,"l":144.91,"n":623,"o":145.185,"t":"2026-10-15T16:05:00Z","v":32086,"vw":145.055624},{"c":145.12,"h":145.12,"l":144.86,"n":933,"o":144.93,"t":"2026-10-15T16:10:00Z","v":45091,"vw":145.026614},{"c":145.12,"h":145.24,"l":144.94,"n":709,"o":145.09,"t":"2026-10-15T16:15:00Z","v":29735,"vw":145.118344},{"c":144.9,"h":145.14,"l":144.89,"n":613,"o":145.125,"t":"2026-10-15T16:20:00Z","v":26588,"vw":145.00297},{"c":144.68,"h":144.92,"l":144.52,"n":946,"o":144.91,"t":"2026-10-15T16:25:00Z","v":52763,"vw":144.704418},{"c":144.565,"h":144.655,"l":144.35,"n":716,"o":144.65,"t":"2026-10-15T16:30:00Z","v":38879,"vw":144.49615},{"c":144.36,"h":144.854,"l":144.32,"n":821,"o":144.575,"t":"2026-10-15T16:35:00Z","v":37621,"vw":144.565559},{"c":144.23,"h":144.54,"l":144.15,"n":719,"o":144.365,"t":"2026-10-15T16:40:00Z","v":38118,"vw":144.337065},{"c":144.285,"h":144.45,"l":143.94,"n":1238,"o":144.3,"t":"2026-10-15T16:45:00Z","v":67795,"vw":144.12047},{"c":144.38,"h":144.47,"l":143.99,"n":898,"o":144.25,"t":"2026-10-15T16:50:00Z","v":48548,"vw":144.186864},{"c":144.29,"h":144.55,"l":144.16,"n":1164,"o":144.375,"t":"2026-10-15T16:55:00Z","v":57157,"vw":144.29511},{"c":143.995,"h":144.34,"l":143.815,"n":1092,"o":144.34,"t":"2026-10-15T17:00:00Z","v":58467,"vw":144.076155},{"c":144.25,"h":144.25,"l":144.025,"n":761,"o":144.06,"t":"2026-10-15T17:05:00Z","v":45060,"vw":144.172905},{"c":144.42,"h":144.44,"l":144.15,"n":1016,"o":144.22,"t":"2026-10-15T17:10:00Z","v":79047,"vw":144.28077},{"c":144.38,"h":144.61,"l":144.25,"n":1087,"o":144.42,"t":"2026-10-15T17:15:00Z","v":63156,"vw":144.412148},{"c":144.515,"h":144.53,"l":144.39,"n":740,"o":144.39,"t":"2026-10-15T17:20:00Z","v":30598,"vw":144.48203},{"c":144.68,"h":144.785,"l":144.37,"n":754,"o":144.4901,"t":"2026-10-15T17:25:00Z","v":36126,"vw":144.540932},{"c":144.91,"h":144.97,"l":144.63,"n":775,"o":144.735,"t":"2026-10-15T17:30:00Z","v":34886,"vw":144.811766},{"c":144.925,"h":145.1,"l":144.86,"n":963,"o":144.86,"t":"2026-10-15T17:35:00Z","v":45102,"vw":145.004747},{"c":145.05,"h":145.23,"l":144.965,"n":787,"o":144.965,"t":"2026-10-15T17:40:00Z","v":36035,"vw":145.097573},{"c":144.945,"h":145.1799,"l":144.86,"n":1039,"o":145.1,"t":"2026-10-15T17:45:00Z","v":73306,"vw":145.040871},{"c":144.915,"h":145.145,"l":144.915,"n":1048,"o":144.945,"t":"2026-10-15T17:50:00Z","v":94086,"vw":145.044461},{"c":145.195,"h":145.22,"l":144.88,"n":1145,"o":144.95,"t":"2026-10-15T17:55:00Z","v":68813,"vw":145.070786},{"c":144.92,"h":145.26,"l":144.895,"n":1118,"o":145.17,"t":"2026-10-15T18:00:00Z","v":56780,"vw":145.103489},{"c":144.8,"h":145.01,"l":144.63,"n":1016,"o":144.925,"t":"2026-10-15T18:05:00Z","v":62692,"vw":144.833513},{"c":144.585,"h":144.88,"l":144.45,"n":715,"o":144.82,"t":"2026-10-15T18:10:00Z","v":31541,"vw":144.665781},{"c":144.77,"h":144.82,"l":144.53,"n":770,"o":144.56,"t":"2026-10-15T18:15:00Z","v":36539,"vw":144.670125},{"c":144.47,"h":144.97,"l":144.45,"n":1437,"o":144.77,"t":"2026-10-15T18:20:00Z","v":95557,"vw":144.752197},{"c":144.4884,"h":144.61,"l":144.33,"n":1615,"o":144.485,"t":"2026-10-15T18:25:00Z","v":119193,"vw":144.505129},{"c":144.46,"h":144.645,"l":144.44,"n":1137,"o":144.47,"t":"2026-10-15T18:30:00Z","v":56946,"vw":144.525355},{"c":144.41,"h":144.6,"l":144.41,"n":879,"o":144.46,"t":"2026-10-15T18:35:00Z","v":35116,"vw":144.510203},{"c":144.35,"h":144.465,"l":144.25,"n":960,"o":144.38,"t":"2026-10-15T18:40:00Z","v":45402,"vw":144.334741},{"c":144.43,"h":144.515,"l":144.32,"n":813,"o":144.34,"t":"2026-10-15T18:45:00Z","v":37055,"vw":144.421639},{"c":144.67,"h":144.73,"l":144.41,"n":958,"o":144.44,"t":"2026-10-15T18:50:00Z","v":40434,"vw":144.623946},{"c":144.88,"h":144.96,"l":144.66,"n":1014,"o":144.71,"t":"2026-10-15T18:55:00Z","v":42308,"vw":144.82123},{"c":145.59,"h":145.685,"l":144.84,"n":1266,"o":144.86,"t":"2026-10-15T19:00:00Z","v":110222,"vw":145.330245},{"c":145.79,"h":145.79,"l":145.395,"n":910,"o":145.635,"t":"2026-10-15T19:05:00Z","v":50566,"vw":145.579415},{"c":146.245,"h":146.29,"l":145.7,"n":782,"o":145.82,"t":"2026-10-15T19:10:00Z","v":34345,"vw":145.940599},{"c":146.57,"h":146.68,"l":146.22,"n":1124,"o":146.26,"t":"2026-10-15T19:15:00Z","v":236107,"vw":146.27559},{"c":145.87,"h":146.6,"l":145.87,"n":1465,"o":146.58,"t":"2026-10-15T19:20:00Z","v":95574,"vw":146.329937},{"c":146.17,"h":146.17,"l":145.61,"n":2614,"o":145.82,"t":"2026-10-15T19:25:00Z","v":181953,"vw":145.84454},{"c":146.63,"h":146.715,"l":146.08,"n":1911,"o":146.21,"t":"2026-10-15T19:30:00Z","v":138271,"vw":146.402044},{"c":146.87,"h":147.05,"l":146.515,"n":1417,"o":146.62,"t":"2026-10-15T19:35:00Z","v":78511,"vw":146.831073},{"c":147.005,"h":147.365,"l":146.845,"n":1872,"o":146.845,"t":"2026-10-15T19:40:00Z","v":91014,"vw":147.104017},{"c":146.76,"h":147.08,"l":146.715,"n":1668,"o":146.97,"t":"2026-10-15T19:45:00Z","v":113970,"vw":146.914452},{"c":146.775,"h":146.88,"l":146.56,"n":2811,"o":146.76,"t":"2026-10-15T19:50:00Z","v":182555,"vw":146.772782},{"c":147.6,"h":147.66,"l":146.7,"n":7703,"o":146.74,"t":"2026-10-15T19:55:00Z","v":547999,"vw":147.289513},{"c":147.63,"h":147.63,"l":147.54,"n":100,"o":147.6,"t":"2026-10-15T20:00:00Z","v":1130327,"vw":147.62991},{"c":147.56,"h":147.56,"l":147.54,"n":3,"o":147.54,"t":"2026-10-15T20:05:00Z","v":297,"vw":147.55},{"c":147.33,"h":147.33,"l":147.32,"n":3,"o":147.32,"t":"2026-10-15T20:40:00Z","v":454,"vw":147.327797},{"c":147.33,"h":147.33,"l":147.06,"n":10,"o":147.06,"t":"2026-10-15T20:55:00Z","v":1481,"vw":147.295967},{"c":147.33,"h":147.33,"l":147.33,"n":3,"o":147.33,"t":"2026-10-15T21:05:00Z","v":120,"vw":147.33},{"c":146.55,"h":147.88,"l":146.55,"n":2,"o":147.88,"t":"2026-10-16T13:25:00Z","v":498,"vw":146.817068},{"c":146.045,"h":148.22,"l":145.85,"n":549,"o":147.39,"t":"2026-10-16T13:30:00Z","v":187827,"vw":147.314125},{"c":146.345,"h":146.35,"l":145.75,"n":556,"o":146.03,"t":"2026-10-16T13:35:00Z","v":28422,"vw":146.00118},{"c":147.2475,"h":147.26,"l":145.97,"n":425,"o":146.405,"t":"2026-10-16T13:40:00Z","v":17491,"vw":146.574526},{"c":147.665,"h":148.3,"l":147.31,"n":712,"o":147.31,"t":"2026-10-16T13:45:00Z","v":73834,"vw":147.87255},{"c":147.435,"h":147.85,"l":147.3,"n":692,"o":147.67,"t":"2026-10-16T13:50:00Z","v":48666,"vw":147.514883},{"c":147.4,"h":147.72,"l":147.11,"n":634,"o":147.44,"t":"2026-10-16T13:55:00Z","v":29275,"vw":147.501891},{"c":147.58,"h":147.77,"l":147.39,"n":543,"o":147.455,"t":"2026-10-16T14:00:00Z","v":22662,"vw":147.551272},{"c":147.54,"h":147.745,"l":147.4,"n":771,"o":147.575,"t":"2026-10-16T14:05:00Z","v":27319,"vw":147.599151},{"c":147.635,"h":147.77,"l":147.38,"n":482,"o":147.54,"t":"2026-10-16T14:10:00Z","v":21804,"vw":147.5861},{"c":147.87,"h":148.11,"l":147.69,"n":925,"o":147.7,"t":"2026-10-16T14:15:00Z","v":105140,"vw":147.934945},{"c":148.24,"h":148.415,"l":147.875,"n":524,"o":147.875,"t":"2026-10-16T14:20:00Z","v":37663,"vw":148.073651},{"c":148.07,"h":148.29,"l":148.035,"n":469,"o":148.27,"t":"2026-10-16T14:25:00Z","v":20152,"vw":148.140825},{"c":148.4308,"h":148.61,"l":148.02,"n":736,"o":148.065,"t":"2026-10-16T14:30:00Z","v":36649,"vw":148.330732},{"c":148.4,"h":148.57,"l":148.31,"n":708,"o":148.34,"t":"2026-10-16T14:35:00Z","v":29289,"vw":148.437826},{"c":148.26,"h":148.395,"l":148.15,"n":589,"o":148.385,"t":"2026-10-16T14:40:00Z","v":169931,"vw":148.208185},{"c":148.65,"h":148.81,"l":148.17,"n":1221,"o":148.19,"t":"2026-10-16T14:45:00Z","v":81680,"vw":148.619353},{"c":148.04,"h":148.68,"l":147.94,"n":708,"o":148.605,"t":"2026-10-16T14:50:00Z","v":39262,"vw":148.367451},{"c":147.99,"h":148.2496,"l":147.99,"n":530,"o":148.07,"t":"2026-10-16T14:55:00Z","v":214674,"vw":148.14511},{"c":147.87,"h":148.115,"l":147.87,"n":445,"o":148.085,"t":"2026-10-16T15:00:00Z","v":13432,"vw":148.03059},{"c":147.58,"h":148.01,"l":147.55,"n":681,"o":147.93,"t":"2026-10-16T15:05:00Z","v":33808,"vw":147.728297},{"c":146.97,"h":147.49,"l":146.97,"n":519,"o":147.49,"t":"2026-10-16T15:10:00Z","v":25325,"vw":147.311175},{"c":147.245,"h":147.245,"l":146.94,"n":511,"o":147.025,"t":"2026-10-16T15:15:00Z","v":21638,"vw":147.089272},{"c":147.015,"h":147.375,"l":146.95,"n":394,"o":147.32,"t":"2026-10-16T15:20:00Z","v":13021,"vw":147.120884},{"c":147.04,"h":147.215,"l":146.99,"n":449,"o":147.04,"t":"2026-10-16T15:25:00Z","v":16473,"vw":147.091164},{"c":147.13,"h":147.24,"l":147.04,"n":421,"o":147.04,"t":"2026-10-16T15:30:00Z","v":15761,"vw":147.133305},{"c":147.1682,"h":147.19,"l":146.8801,"n":388,"o":147.13,"t":"2026-10-16T15:35:00Z","v":19903,"vw":147.022542},{"c":146.885,"h":147.2,"l":146.8,"n":445,"o":147.13,"t":"2026-10-16T15:40:00Z","v":15171,"vw":146.998067},{"c":146.915,"h":147.045,"l":146.82,"n":402,"o":146.885,"t":"2026-10-16T15:45:00Z","v":19699,"vw":146.962606},{"c":146.975,"h":147.05,"l":146.85,"n":384,"o":146.85,"t":"2026-10-16T15:50:00Z","v":16702,"vw":146.953584},{"c":147.23,"h":147.26,"l":146.9279,"n":410,"o":146.9279,"t":"2026-10-16T15:55:00Z","v":12052,"vw":147.159346},{"c":147.39,"h":147.48,"l":147.04,"n":337,"o":147.14,"t":"2026-10-16T16:00:00Z","v":12798,"vw":147.260033},{"c":147.225,"h":147.525,"l":147.18,"n":367,"o":147.44,"t":"2026-10-16T16:05:00Z","v":14967,"vw":147.378706},{"c":147.325,"h":147.41,"l":147.23,"n":433,"o":147.27,"t":"2026-10-16T16:10:00Z","v":17284,"vw":147.33614},{"c":147.19,"h":147.3605,"l":147.085,"n":344,"o":147.3605,"t":"2026-10-16T16:15:00Z","v":10830,"vw":147.194521},{"c":147.185,"h":147.43,"l":147.165,"n":271,"o":147.17,"t":"2026-10-16T16:20:00Z","v":9858,"vw":147.285767},{"c":146.99,"h":147.18,"l":146.9,"n":366,"o":147.18,"t":"2026-10-16T16:25:00Z","v":15390,"vw":147.059608},{"c":146.991,"h":147.2,"l":146.95,"n":490,"o":147.01,"t":"2026-10-16T16:30:00Z","v":17809,"vw":147.068111},{"c":146.64,"h":147.045,"l":146.64,"n":559,"o":147.045,"t":"2026-10-16T16:35:00Z","v":30698,"vw":146.846289},{"c":146.64,"h":146.73,"l":146.485,"n":559,"o":146.64,"t":"2026-10-16T16:40:00Z","v":21699,"vw":146.634006},{"c":146.18,"h":146.66,"l":146.16,"n":531,"o":146.64,"t":"2026-10-16T16:45:00Z","v":18545,"vw":146.448309},{"c":146.2775,"h":146.29,"l":146.09,"n":510,"o":146.19,"t":"2026-10-16T16:50:00Z","v":16920,"vw":146.222938},{"c":146.435,"h":146.45,"l":146.14,"n":676,"o":146.245,"t":"2026-10-16T16:55:00Z","v":36540,"vw":146.316693},{"c":146.04,"h":146.575,"l":146.04,"n":361,"o":146.49,"t":"2026-10-16T17:00:00Z","v":10678,"vw":146.353191},{"c":146.1,"h":146.1,"l":145.795,"n":463,"o":145.96,"t":"2026-10-16T17:05:00Z","v":17721,"vw":145.952685},{"c":146.21,"h":146.34,"l":146.0325,"n":436,"o":146.065,"t":"2026-10-16T17:10:00Z","v":14577,"vw":146.215101},{"c":146.225,"h":146.29,"l":146.105,"n":295,"o":146.2476,"t":"2026-10-16T17:15:00Z","v":8601,"vw":146.215252},{"c":146.15,"h":146.235,"l":145.94,"n":474,"o":146.235,"t":"2026-10-16T17:20:00Z","v":15977,"vw":146.092208},{"c":146.455,"h":146.48,"l":146.22,"n":460,"o":146.29,"t":"2026-10-16T17:25:00Z","v":17892,"vw":146.388358},{"c":146.67,"h":146.67,"l":146.37,"n":518,"o":146.455,"t":"2026-10-16T17:30:00Z","v":21799,"vw":146.502907},{"c":146.59,"h":146.66,"l":146.455,"n":393,"o":146.65,"t":"2026-10-16T17:35:00Z","v":31024,"vw":146.553219},{"c":146.855,"h":147.1,"l":146.53,"n":488,"o":146.595,"t":"2026-10-16T17:40:00Z","v":20759,"vw":146.737015},{"c":146.555,"h":146.885,"l":146.52,"n":325,"o":146.87,"t":"2026-10-16T17:45:00Z","v":11929,"vw":146.738521},{"c":146.205,"h":146.52,"l":146.205,"n":470,"o":146.52,"t":"2026-10-16T17:50:00Z","v":18950,"vw":146.369173},{"c":146.07,"h":146.205,"l":145.965,"n":326,"o":146.205,"t":"2026-10-16T17:55:00Z","v":8468,"vw":146.059149},{"c":145.89,"h":146.09,"l":145.83,"n":495,"o":145.99,"t":"2026-10-16T18:00:00Z","v":19113,"vw":145.987017},{"c":145.95,"h":146.02,"l":145.77,"n":435,"o":145.9,"t":"2026-10-16T18:05:00Z","v":15481,"vw":145.904425},{"c":145.73,"h":145.95,"l":145.685,"n":502,"o":145.95,"t":"2026-10-16T18:10:00Z","v":17047,"vw":145.796033},{"c":145.605,"h":145.9,"l":145.58,"n":415,"o":145.67,"t":"2026-10-16T18:15:00Z","v":14982,"vw":145.770303},{"c":145.625,"h":145.67,"l":145.4,"n":564,"o":145.58,"t":"2026-10-16T18:20:00Z","v":31403,"vw":145.488697},{"c":145.75,"h":145.76,"l":145.45,"n":579,"o":145.625,"t":"2026-10-16T18:25:00Z","v":23302,"vw":145.623723},{"c":145.68,"h":145.84,"l":145.56,"n":551,"o":145.775,"t":"2026-10-16T18:30:00Z","v":19263,"vw":145.711896},{"c":145.77,"h":145.8,"l":145.58,"n":493,"o":145.73,"t":"2026-10-16T18:35:00Z","v":20347,"vw":145.700046},{"c":145.555,"h":145.81,"l":145.46,"n":450,"o":145.77,"t":"2026-10-16T18:40:00Z","v":14587,"vw":145.610175},{"c":145.67,"h":145.81,"l":145.525,"n":549,"o":145.55,"t":"2026-10-16T18:45:00Z","v":20237,"vw":145.645699},{"c":145.42,"h":145.64,"l":145.42,"n":458,"o":145.64,"t":"2026-10-16T18:50:00Z","v":18844,"vw":145.530103},{"c":145.58,"h":145.58,"l":145.41,"n":469,"o":145.45,"t":"2026-10-16T18:55:00Z","v":18090,"vw":145.483928},{"c":145.41,"h":145.705,"l":145.4,"n":714,"o":145.58,"t":"2026-10-16T19:00:00Z","v":37686,"vw":145.615521},{"c":145.36,"h":145.595,"l":145.29,"n":774,"o":145.4,"t":"2026-10-16T19:05:00Z","v":43367,"vw":145.489722},{"c":145.85,"h":145.85,"l":145.35,"n":755,"o":145.36,"t":"2026-10-16T19:10:00Z","v":25240,"vw":145.578224},{"c":145.715,"h":145.94,"l":145.49,"n":771,"o":145.86,"t":"2026-10-16T19:15:00Z","v":31252,"vw":145.704079},{"c":145.71,"h":145.94,"l":145.6,"n":994,"o":145.71,"t":"2026-10-16T19:20:00Z","v":44811,"vw":145.739238},{"c":145.84,"h":145.9,"l":145.5906,"n":946,"o":145.74,"t":"2026-10-16T19:25:00Z","v":51428,"vw":145.741221},{"c":145.79,"h":146.04,"l":145.67,"n":1014,"o":145.85,"t":"2026-10-16T19:30:00Z","v":43330,"vw":145.764987},{"c":145.68,"h":145.89,"l":145.625,"n":1007,"o":145.79,"t":"2026-10-16T19:35:00Z","v":36916,"vw":145.771282},{"c":145.48,"h":145.65,"l":145.425,"n":1132,"o":145.64,"t":"2026-10-16T19:40:00Z","v":39684,"vw":145.564312},{"c":145.6,"h":145.79,"l":145.51,"n":1060,"o":145.51,"t":"2026-10-16T19:45:00Z","v":50380,"vw":145.619837},{"c":145.57,"h":145.86,"l":145.56,"n":1693,"o":145.64,"t":"2026-10-16T19:50:00Z","v":67934,"vw":145.748223},{"c":145.47,"h":145.58,"l":145.1,"n":4967,"o":145.565,"t":"2026-10-16T19:55:00Z","v":246591,"vw":145.296739},{"c":145.47,"h":145.47,"l":145.47,"n":104,"o":145.47,"t":"2026-10-16T20:00:00Z","v":559172,"vw":145.47},{"c":147.68,"h":147.68,"l":147.68,"n":1,"o":147.68,"t":"2026-10-16T23:45:00Z","v":402,"vw":147.68},{"c":148,"h":148,"l":147.95,"n":5,"o":147.95,"t":"2026-10-19T10:40:00Z","v":286,"vw":147.97549},{"c":148,"h":148,"l":147.74,"n":11,"o":147.75,"t":"2026-10-19T11:10:00Z","v":3207,"vw":147.943901},{"c":145,"h":145,"l":145,"n":1,"o":145,"t":"2026-10-19T11:30:00Z","v":100,"vw":145},{"c":146.63,"h":146.63,"l":146.63,"n":8,"o":146.63,"t":"2026-10-19T12:15:00Z","v":163,"vw":146.63},{"c":148,"h":148,"l":148,"n":10,"o":148,"t":"2026-10-19T12:35:00Z","v":577,"vw":148},{"c":146.26,"h":148.06,"l":145.43,"n":461,"o":147.73,"t":"2026-10-19T13:30:00Z","v":56801,"vw":147.33385},{"c":146.21,"h":146.51,"l":145.54,"n":1094,"o":146.09,"t":"2026-10-19T13:35:00Z","v":84290,"vw":145.9238},{"c":146.22,"h":146.55,"l":146.07,"n":720,"o":146.2187,"t":"2026-10-19T13:40:00Z","v":44016,"vw":146.261601},{"c":146.945,"h":147.11,"l":146.1887,"n":496,"o":146.26,"t":"2026-10-19T13:45:00Z","v":32315,"vw":146.689791},{"c":146.82,"h":147.21,"l":146.76,"n":424,"o":146.92,"t":"2026-10-19T13:50:00Z","v":35830,"vw":147.025204},{"c":146.65,"h":147.18,"l":146.3901,"n":580,"o":146.8,"t":"2026-10-19T13:55:00Z","v":29511,"vw":146.772814},{"c":146.63,"h":146.94,"l":146.45,"n":578,"o":146.7,"t":"2026-10-19T14:00:00Z","v":20289,"vw":146.629853},{"c":147.025,"h":147.09,"l":146.63,"n":428,"o":146.63,"t":"2026-10-19T14:05:00Z","v":20622,"vw":146.925191},{"c":147.005,"h":147.26,"l":146.86,"n":649,"o":147.05,"t":"2026-10-19T14:10:00Z","v":41561,"vw":147.059048},{"c":147.56,"h":147.75,"l":146.885,"n":1681,"o":146.9402,"t":"2026-10-19T14:15:00Z","v":111251,"vw":147.261435},{"c":147.79,"h":147.835,"l":147.39,"n":752,"o":147.52,"t":"2026-10-19T14:20:00Z","v":51255,"vw":147.53364},{"c":147.68,"h":147.935,"l":147.475,"n":785,"o":147.84,"t":"2026-10-19T14:25:00Z","v":41019,"vw":147.637167},{"c":146.91,"h":147.71,"l":146.91,"n":793,"o":147.675,"t":"2026-10-19T14:30:00Z","v":39831,"vw":147.235574},{"c":147.15,"h":147.22,"l":146.97,"n":489,"o":147.03,"t":"2026-10-19T14:35:00Z","v":17753,"vw":147.102058},{"c":147.34,"h":147.38,"l":147.18,"n":445,"o":147.18,"t":"2026-10-19T14:40:00Z","v":21053,"vw":147.263858},{"c":147.6,"h":147.73,"l":147.26,"n":605,"o":147.34,"t":"2026-10-19T14:45:00Z","v":20894,"vw":147.555878},{"c":147.51,"h":147.565,"l":147.28,"n":573,"o":147.55,"t":"2026-10-19T14:50:00Z","v":25950,"vw":147.418481},{"c":147.6225,"h":147.64,"l":147.41,"n":534,"o":147.51,"t":"2026-10-19T14:55:00Z","v":19657,"vw":147.50417},{"c":147.4558,"h":147.745,"l":147.4558,"n":545,"o":147.7,"t":"2026-10-19T15:00:00Z","v":28903,"vw":147.5909},{"c":147.5,"h":147.73,"l":147.43,"n":484,"o":147.58,"t":"2026-10-19T15:05:00Z","v":17623,"vw":147.593581},{"c":147.64,"h":147.68,"l":147.5,"n":525,"o":147.55,"t":"2026-10-19T15:10:00Z","v":21517,"vw":147.598764},{"c":148.005,"h":148.03,"l":147.595,"n":604,"o":147.6,"t":"2026-10-19T15:15:00Z","v":29845,"vw":147.853026},{"c":148.36,"h":148.535,"l":148.01,"n":592,"o":148.01,"t":"2026-10-19T15:20:00Z","v":25575,"vw":148.260358},{"c":148.3,"h":148.54,"l":148.17,"n":509,"o":148.455,"t":"2026-10-19T15:25:00Z","v":17609,"vw":148.341818},{"c":148.23,"h":148.39,"l":148.05,"n":537,"o":148.3,"t":"2026-10-19T15:30:00Z","v":20176,"vw":148.218254},{"c":148.46,"h":148.55,"l":148.17,"n":660,"o":148.18,"t":"2026-10-19T15:35:00Z","v":29391,"vw":148.397361},{"c":148.53,"h":148.69,"l":148.46,"n":697,"o":148.46,"t":"2026-10-19T15:40:00Z","v":26162,"vw":148.538744},{"c":148.52,"h":148.58,"l":148.41,"n":612,"o":148.51,"t":"2026-10-19T15:45:00Z","v":26054,"vw":148.515325},{"c":148.42,"h":148.53,"l":148.39,"n":499,"o":148.49,"t":"2026-10-19T15:50:00Z","v":21692,"vw":148.467113},{"c":148.52,"h":148.61,"l":148.37,"n":547,"o":148.425,"t":"2026-10-19T15:55:00Z","v":21792,"vw":148.493283},{"c":148.3,"h":148.54,"l":148.1,"n":566,"o":148.53,"t":"2026-10-19T16:00:00Z","v":26355,"vw":148.367067},{"c":148.28,"h":148.29,"l":148.105,"n":570,"o":148.24,"t":"2026-10-19T16:05:00Z","v":18280,"vw":148.189835},{"c":148.315,"h":148.6091,"l":148.255,"n":1141,"o":148.42,"t":"2026-10-19T16:10:00Z","v":55246,"vw":148.4134},{"c":148.21,"h":148.37,"l":148.165,"n":528,"o":148.33,"t":"2026-10-19T16:15:00Z","v":19809,"vw":148.26857},{"c":148.1,"h":148.25,"l":147.98,"n":622,"o":148.24,"t":"2026-10-19T16:20:00Z","v":36007,"vw":148.065701},{"c":148.215,"h":148.215,"l":148.07,"n":424,"o":148.12,"t":"2026-10-19T16:25:00Z","v":14980,"vw":148.11457},{"c":148.23,"h":148.25,"l":148.01,"n":594,"o":148.225,"t":"2026-10-19T16:30:00Z","v":24932,"vw":148.134336},{"c":147.905,"h":148.23,"l":147.89,"n":477,"o":148.22,"t":"2026-10-19T16:35:00Z","v":20046,"vw":148.08277},{"c":148.025,"h":148.03,"l":147.9,"n":441,"o":147.9,"t":"2026-10-19T16:40:00Z","v":14261,"vw":147.979583},{"c":147.93,"h":148.12,"l":147.87,"n":429,"o":148.06,"t":"2026-10-19T16:45:00Z","v":15833,"vw":147.955176},{"c":147.76,"h":147.9,"l":147.735,"n":458,"o":147.9,"t":"2026-10-19T16:50:00Z","v":16803,"vw":147.817743},{"c":147.76,"h":147.85,"l":147.705,"n":374,"o":147.79,"t":"2026-10-19T16:55:00Z","v":12132,"vw":147.77851},{"c":147.655,"h":147.835,"l":147.655,"n":603,"o":147.76,"t":"2026-10-19T17:00:00Z","v":21390,"vw":147.755745},{"c":147.47,"h":147.66,"l":147.46,"n":541,"o":147.655,"t":"2026-10-19T17:05:00Z","v":19991,"vw":147.5697},{"c":147.6,"h":147.6,"l":147.445,"n":486,"o":147.465,"t":"2026-10-19T17:10:00Z","v":12208,"vw":147.500873},{"c":147.65,"h":147.77,"l":147.565,"n":460,"o":147.59,"t":"2026-10-19T17:15:00Z","v":15999,"vw":147.653715},{"c":147.51,"h":147.68,"l":147.51,"n":368,"o":147.65,"t":"2026-10-19T17:20:00Z","v":11814,"vw":147.600614},{"c":147.39,"h":147.64,"l":147.39,"n":483,"o":147.505,"t":"2026-10-19T17:25:00Z","v":16329,"vw":147.565986},{"c":147.555,"h":147.61,"l":147.35,"n":537,"o":147.41,"t":"2026-10-19T17:30:00Z","v":24244,"vw":147.471211},{"c":147.53,"h":147.61,"l":147.45,"n":551,"o":147.61,"t":"2026-10-19T17:35:00Z","v":27979,"vw":147.497865},{"c":147.63,"h":147.71,"l":147.455,"n":759,"o":147.51,"t":"2026-10-19T17:40:00Z","v":23302,"vw":147.550102},{"c":147.58,"h":147.68,"l":147.47,"n":562,"o":147.6,"t":"2026-10-19T17:45:00Z","v":17734,"vw":147.544466},{"c":147.48,"h":147.56,"l":147.37,"n":495,"o":147.55,"t":"2026-10-19T17:50:00Z","v":14202,"vw":147.455177},{"c":147.58,"h":147.58,"l":147.38,"n":489,"o":147.49,"t":"2026-10-19T17:55:00Z","v":15866,"vw":147.485729},{"c":147.68,"h":147.69,"l":147.555,"n":530,"o":147.56,"t":"2026-10-19T18:00:00Z","v":20274,"vw":147.632691},{"c":147.51,"h":147.65,"l":147.46,"n":490,"o":147.65,"t":"2026-10-19T18:05:00Z","v":13863,"vw":147.544908},{"c":147.72,"h":147.805,"l":147.55,"n":509,"o":147.56,"t":"2026-10-19T18:10:00Z","v":18784,"vw":147.682522},{"c":147.8,"h":147.81,"l":147.7,"n":357,"o":147.735,"t":"2026-10-19T18:15:00Z","v":11106,"vw":147.763761},{"c":147.665,"h":147.785,"l":147.665,"n":494,"o":147.78,"t":"2026-10-19T18:20:00Z","v":17347,"vw":147.719859},{"c":147.67,"h":147.69,"l":147.58,"n":447,"o":147.66,"t":"2026-10-19T18:25:00Z","v":13833,"vw":147.637185},{"c":147.445,"h":147.66,"l":147.445,"n":598,"o":147.63,"t":"2026-10-19T18:30:00Z","v":21235,"vw":147.539438},{"c":147.43,"h":147.51,"l":147.291,"n":465,"o":147.42,"t":"2026-10-19T18:35:00Z","v":17236,"vw":147.443685},{"c":147.495,"h":147.63,"l":147.41,"n":448,"o":147.43,"t":"2026-10-19T18:40:00Z","v":21250,"vw":147.501514},{"c":147.59,"h":147.73,"l":147.5225,"n":473,"o":147.55,"t":"2026-10-19T18:45:00Z","v":16029,"vw":147.611289},{"c":147.6,"h":147.67,"l":147.56,"n":438,"o":147.65,"t":"2026-10-19T18:50:00Z","v":17279,"vw":147.613101},{"c":147.66,"h":147.71,"l":147.5501,"n":573,"o":147.6,"t":"2026-10-19T18:55:00Z","v":18255,"vw":147.647688},{"c":147.93,"h":147.995,"l":147.7,"n":748,"o":147.7,"t":"2026-10-19T19:00:00Z","v":35608,"vw":147.861292},{"c":147.955,"h":147.98,"l":147.875,"n":539,"o":147.89,"t":"2026-10-19T19:05:00Z","v":18500,"vw":147.926969},{"c":148.075,"h":148.08,"l":147.895,"n":978,"o":147.955,"t":"2026-10-19T19:10:00Z","v":73056,"vw":147.996248},{"c":148.2,"h":148.27,"l":148.04,"n":799,"o":148.09,"t":"2026-10-19T19:15:00Z","v":35008,"vw":148.12072},{"c":148.485,"h":148.485,"l":148.1,"n":727,"o":148.215,"t":"2026-10-19T19:20:00Z","v":26366,"vw":148.231324},{"c":148.4,"h":148.47,"l":148.3,"n":742,"o":148.425,"t":"2026-10-19T19:25:00Z","v":29810,"vw":148.364656},{"c":148.2,"h":148.5,"l":148.17,"n":1108,"o":148.37,"t":"2026-10-19T19:30:00Z","v":45016,"vw":148.31164},{"c":148.23,"h":148.28,"l":148.16,"n":919,"o":148.2,"t":"2026-10-19T19:35:00Z","v":43269,"vw":148.224395},{"c":148.205,"h":148.37,"l":148.17,"n":1232,"o":148.24,"t":"2026-10-19T19:40:00Z","v":47953,"vw":148.291515},{"c":148.15,"h":148.2425,"l":148.06,"n":1422,"o":148.205,"t":"2026-10-19T19:45:00Z","v":65289,"vw":148.172254},{"c":147.91,"h":148.13,"l":147.79,"n":1922,"o":148.105,"t":"2026-10-19T19:50:00Z","v":87727,"vw":147.895343},{"c":148.24,"h":148.24,"l":147.88,"n":5776,"o":147.935,"t":"2026-10-19T19:55:00Z","v":318546,"vw":148.069026},{"c":148.22,"h":148.22,"l":148.22,"n":74,"o":148.22,"t":"2026-10-19T20:00:00Z","v":609231,"vw":148.22},{"c":148.12,"h":148.12,"l":148.12,"n":4,"o":148.12,"t":"2026-10-20T08:00:00Z","v":211,"vw":148.12},{"c":145.24,"h":147.05,"l":144.47,"n":391,"o":146.35,"t":"2026-10-20T13:30:00Z","v":40752,"vw":146.030474},{"c":146.17,"h":146.3,"l":144.82,"n":398,"o":145.24,"t":"2026-10-20T13:35:00Z","v":19348,"vw":145.616542},{"c":144.79,"h":146.095,"l":144.65,"n":645,"o":146.095,"t":"2026-10-20T13:40:00Z","v":24769,"vw":145.314298},{"c":144.18,"h":144.965,"l":144.165,"n":573,"o":144.74,"t":"2026-10-20T13:45:00Z","v":27740,"vw":144.528369},{"c":145.34,"h":145.46,"l":144.32,"n":1098,"o":144.38,"t":"2026-10-20T13:50:00Z","v":79312,"vw":145.109944},{"c":145.4,"h":145.66,"l":145.27,"n":555,"o":145.46,"t":"2026-10-20T13:55:00Z","v":33940,"vw":145.480623},{"c":145.72,"h":145.98,"l":145.47,"n":450,"o":145.67,"t":"2026-10-20T14:00:00Z","v":22118,"vw":145.739478},{"c":145.83,"h":146.63,"l":145.64,"n":474,"o":145.72,"t":"2026-10-20T14:05:00Z","v":18371,"vw":146.258305},{"c":145.965,"h":146,"l":145.52,"n":578,"o":145.76,"t":"2026-10-20T14:10:00Z","v":38741,"vw":145.745771},{"c":146.445,"h":146.45,"l":145.75,"n":499,"o":146.06,"t":"2026-10-20T14:15:00Z","v":18947,"vw":146.097656},{"c":147.06,"h":147.06,"l":146.32,"n":325,"o":146.4,"t":"2026-10-20T14:20:00Z","v":14207,"vw":146.707397},{"c":148.125,"h":148.125,"l":146.99,"n":698,"o":147.035,"t":"2026-10-20T14:25:00Z","v":33465,"vw":147.398787},{"c":147.95,"h":148.59,"l":147.79,"n":686,"o":148.105,"t":"2026-10-20T14:30:00Z","v":35778,"vw":148.286431},{"c":147.94,"h":148.32,"l":147.9,"n":427,"o":147.96,"t":"2026-10-20T14:35:00Z","v":23618,"vw":148.093164},{"c":148.41,"h":148.65,"l":147.93,"n":414,"o":147.93,"t":"2026-10-20T14:40:00Z","v":13864,"vw":148.342796},{"c":148.565,"h":149,"l":148.5,"n":415,"o":148.6,"t":"2026-10-20T14:45:00Z","v":9042,"vw":148.656218},{"c":148.29,"h":148.6425,"l":148.29,"n":762,"o":148.565,"t":"2026-10-20T14:50:00Z","v":41158,"vw":148.467485},{"c":148.04,"h":148.71,"l":148.04,"n":610,"o":148.335,"t":"2026-10-20T14:55:00Z","v":30412,"vw":148.507198},{"c":148.2,"h":148.49,"l":148.035,"n":442,"o":148.035,"t":"2026-10-20T15:00:00Z","v":16717,"vw":148.211561},{"c":147.71,"h":148.1611,"l":147.71,"n":508,"o":148.15,"t":"2026-10-20T15:05:00Z","v":24364,"vw":147.935995},{"c":147.07,"h":147.86,"l":146.58,"n":756,"o":147.71,"t":"2026-10-20T15:10:00Z","v":35048,"vw":147.085031},{"c":147.195,"h":147.3,"l":146.97,"n":498,"o":147.015,"t":"2026-10-20T15:15:00Z","v":27059,"vw":147.123474},{"c":147.17,"h":147.435,"l":146.96,"n":474,"o":147.22,"t":"2026-10-20T15:20:00Z","v":15148,"vw":147.136944},{"c":147.14,"h":147.25,"l":147.07,"n":244,"o":147.08,"t":"2026-10-20T15:25:00Z","v":7406,"vw":147.153714},{"c":146.705,"h":147.16,"l":146.64,"n":462,"o":147.13,"t":"2026-10-20T15:30:00Z","v":17915,"vw":146.940372},{"c":146.555,"h":146.814,"l":146.46,"n":486,"o":146.67,"t":"2026-10-20T15:35:00Z","v":19410,"vw":146.644669},{"c":146.98,"h":147.06,"l":146.63,"n":490,"o":146.63,"t":"2026-10-20T15:40:00Z","v":26783,"vw":146.940253},{"c":146.74,"h":146.975,"l":146.61,"n":471,"o":146.975,"t":"2026-10-20T15:45:00Z","v":14156,"vw":146.771214},{"c":147.03,"h":147.07,"l":146.66,"n":441,"o":146.8363,"t":"2026-10-20T15:50:00Z","v":17376,"vw":146.777751},{"c":147.06,"h":147.18,"l":147.03,"n":284,"o":147.1,"t":"2026-10-20T15:55:00Z","v":8580,"vw":147.097945},{"c":147.06,"h":147.26,"l":147.04,"n":409,"o":147.16,"t":"2026-10-20T16:00:00Z","v":16367,"vw":147.12678},{"c":147.33,"h":147.35,"l":147.14,"n":317,"o":147.17,"t":"2026-10-20T16:05:00Z","v":9443,"vw":147.247605},{"c":147.215,"h":147.34,"l":147.11,"n":216,"o":147.34,"t":"2026-10-20T16:10:00Z","v":6181,"vw":147.234375},{"c":146.9275,"h":147.195,"l":146.9275,"n":340,"o":147.18,"t":"2026-10-20T16:15:00Z","v":11499,"vw":147.078503},{"c":147.25,"h":147.25,"l":146.88,"n":286,"o":146.9375,"t":"2026-10-20T16:20:00Z","v":10146,"vw":147.056035},{"c":147.52,"h":147.52,"l":147.2,"n":375,"o":147.29,"t":"2026-10-20T16:25:00Z","v":11035,"vw":147.339158},{"c":147.305,"h":147.53,"l":147.27,"n":484,"o":147.49,"t":"2026-10-20T16:30:00Z","v":28191,"vw":147.401},{"c":147.24,"h":147.35,"l":147.24,"n":309,"o":147.27,"t":"2026-10-20T16:35:00Z","v":11816,"vw":147.295886},{"c":147.02,"h":147.38,"l":146.99,"n":464,"o":147.31,"t":"2026-10-20T16:40:00Z","v":28522,"vw":147.17562},{"c":147.2,"h":147.26,"l":146.87,"n":541,"o":147.0248,"t":"2026-10-20T16:45:00Z","v":23647,"vw":147.043302},{"c":146.745,"h":147.2,"l":146.72,"n":459,"o":147.2,"t":"2026-10-20T16:50:00Z","v":19821,"vw":146.932767},{"c":146.68,"h":146.81,"l":146.5,"n":667,"o":146.745,"t":"2026-10-20T16:55:00Z","v":33842,"vw":146.614627},{"c":146.805,"h":146.87,"l":146.71,"n":427,"o":146.71,"t":"2026-10-20T17:00:00Z","v":15623,"vw":146.796797},{"c":146.66,"h":146.825,"l":146.56,"n":392,"o":146.825,"t":"2026-10-20T17:05:00Z","v":12937,"vw":146.644103},{"c":146.78,"h":146.78,"l":146.55,"n":296,"o":146.66,"t":"2026-10-20T17:10:00Z","v":8721,"vw":146.681865},{"c":146.84,"h":146.84,"l":146.715,"n":363,"o":146.79,"t":"2026-10-20T17:15:00Z","v":15551,"vw":146.786505},{"c":146.96,"h":147.02,"l":146.845,"n":431,"o":146.845,"t":"2026-10-20T17:20:00Z","v":15429,"vw":146.940115},{"c":147.205,"h":147.21,"l":146.95,"n":319,"o":146.95,"t":"2026-10-20T17:25:00Z","v":10315,"vw":147.065981},{"c":147.28,"h":147.35,"l":147.225,"n":335,"o":147.24,"t":"2026-10-20T17:30:00Z","v":11126,"vw":147.290177},{"c":147.47,"h":147.47,"l":147.21,"n":367,"o":147.24,"t":"2026-10-20T17:35:00Z","v":16617,"vw":147.311023},{"c":147.485,"h":147.5385,"l":147.38,"n":286,"o":147.445,"t":"2026-10-20T17:40:00Z","v":10271,"vw":147.46986},{"c":147.495,"h":147.6,"l":147.45,"n":462,"o":147.47,"t":"2026-10-20T17:45:00Z","v":24144,"vw":147.531273},{"c":147.77,"h":147.77,"l":147.505,"n":298,"o":147.55,"t":"2026-10-20T17:50:00Z","v":10118,"vw":147.679946},{"c":147.81,"h":147.81,"l":147.58,"n":405,"o":147.72,"t":"2026-10-20T17:55:00Z","v":15429,"vw":147.678453},{"c":147.6,"h":147.85,"l":147.54,"n":488,"o":147.835,"t":"2026-10-20T18:00:00Z","v":20420,"vw":147.685313},{"c":147.675,"h":147.7,"l":147.555,"n":420,"o":147.56,"t":"2026-10-20T18:05:00Z","v":12480,"vw":147.639086},{"c":147.745,"h":147.79,"l":147.665,"n":454,"o":147.665,"t":"2026-10-20T18:10:00Z","v":16990,"vw":147.716613},{"c":147.82,"h":147.9,"l":147.75,"n":462,"o":147.75,"t":"2026-10-20T18:15:00Z","v":17977,"vw":147.820509},{"c":147.87,"h":147.87,"l":147.7701,"n":415,"o":147.85,"t":"2026-10-20T18:20:00Z","v":15320,"vw":147.828135},{"c":148.06,"h":148.07,"l":147.86,"n":471,"o":147.875,"t":"2026-10-20T18:25:00Z","v":17474,"vw":147.942517},{"c":148.01,"h":148.14,"l":147.995,"n":385,"o":148.09,"t":"2026-10-20T18:30:00Z","v":14771,"vw":148.051407},{"c":147.975,"h":148.04,"l":147.865,"n":332,"o":147.94,"t":"2026-10-20T18:35:00Z","v":12183,"vw":147.941737},{"c":147.645,"h":147.98,"l":147.61,"n":470,"o":147.98,"t":"2026-10-20T18:40:00Z","v":15611,"vw":147.794916},{"c":147.83,"h":147.85,"l":147.67,"n":341,"o":147.67,"t":"2026-10-20T18:45:00Z","v":12819,"vw":147.769344},{"c":147.915,"h":147.99,"l":147.84,"n":405,"o":147.845,"t":"2026-10-20T18:50:00Z","v":14752,"vw":147.892611},{"c":147.86,"h":148.09,"l":147.86,"n":601,"o":147.96,"t":"2026-10-20T18:55:00Z","v":19265,"vw":147.961932},{"c":147.94,"h":147.96,"l":147.88,"n":386,"o":147.91,"t":"2026-10-20T19:00:00Z","v":17071,"vw":147.917573},{"c":148.13,"h":148.155,"l":147.995,"n":514,"o":148,"t":"2026-10-20T19:05:00Z","v":17333,"vw":148.096532},{"c":148.06,"h":148.1799,"l":148.03,"n":456,"o":148.12,"t":"2026-10-20T19:10:00Z","v":17588,"vw":148.091843},{"c":148,"h":148.07,"l":147.91,"n":422,"o":148.06,"t":"2026-10-20T19:15:00Z","v":15297,"vw":148.00244},{"c":147.77,"h":148.02,"l":147.77,"n":579,"o":148,"t":"2026-10-20T19:20:00Z","v":42740,"vw":147.893717},{"c":147.665,"h":147.76,"l":147.63,"n":756,"o":147.76,"t":"2026-10-20T19:25:00Z","v":28409,"vw":147.696949},{"c":147.4499,"h":147.675,"l":147.42,"n":783,"o":147.65,"t":"2026-10-20T19:30:00Z","v":28040,"vw":147.553149},{"c":147.395,"h":147.5289,"l":147.375,"n":668,"o":147.44,"t":"2026-10-20T19:35:00Z","v":26306,"vw":147.419842},{"c":147.65,"h":147.66,"l":147.395,"n":1110,"o":147.395,"t":"2026-10-20T19:40:00Z","v":36355,"vw":147.558007},{"c":147.865,"h":147.88,"l":147.605,"n":1150,"o":147.605,"t":"2026-10-20T19:45:00Z","v":51977,"vw":147.743757},{"c":147.71,"h":147.89,"l":147.67,"n":1077,"o":147.84,"t":"2026-10-20T19:50:00Z","v":44980,"vw":147.775235},{"c":147.96,"h":147.97,"l":147.5,"n":4527,"o":147.69,"t":"2026-10-20T19:55:00Z","v":221211,"vw":147.725246},{"c":147.94,"h":147.94,"l":147.94,"n":94,"o":147.94,"t":"2026-10-20T20:00:00Z","v":643928,"vw":147.94},{"c":148.64,"h":149,"l":148.64,"n":15,"o":148.94,"t":"2026-10-20T22:00:00Z","v":1202,"vw":148.907778},{"c":149,"h":149,"l":149,"n":3,"o":149,"t":"2026-10-21T11:25:00Z","v":200,"vw":149},{"c":149.09,"h":149.13,"l":149.09,"n":5,"o":149.13,"t":"2026-10-21T13:15:00Z","v":824,"vw":149.105306},{"c":150.41,"h":150.41,"l":149.98,"n":15,"o":149.98,"t":"2026-10-21T13:20:00Z","v":1559,"vw":150.181509},{"c":149.77,"h":150.23,"l":149.03,"n":704,"o":149.07,"t":"2026-10-21T13:30:00Z","v":129481,"vw":149.567347},{"c":150.445,"h":150.66,"l":149.52,"n":588,"o":149.55,"t":"2026-10-21T13:35:00Z","v":37284,"vw":150.236753},{"c":150.2,"h":150.98,"l":150.2,"n":533,"o":150.4685,"t":"2026-10-21T13:40:00Z","v":23589,"vw":150.576404},{"c":150.69,"h":150.96,"l":150.2,"n":657,"o":150.2,"t":"2026-10-21T13:45:00Z","v":24858,"vw":150.65022},{"c":150.9,"h":150.9,"l":150.42,"n":472,"o":150.64,"t":"2026-10-21T13:50:00Z","v":14669,"vw":150.695389},{"c":150.845,"h":151.095,"l":150.73,"n":523,"o":150.91,"t":"2026-10-21T13:55:00Z","v":22887,"vw":150.94305},{"c":150.59,"h":150.76,"l":150.36,"n":495,"o":150.7,"t":"2026-10-21T14:00:00Z","v":17925,"vw":150.603391},{"c":150.29,"h":150.585,"l":150.0005,"n":571,"o":150.585,"t":"2026-10-21T14:05:00Z","v":28809,"vw":150.332216},{"c":150.59,"h":150.72,"l":150.29,"n":602,"o":150.29,"t":"2026-10-21T14:10:00Z","v":27163,"vw":150.497041},{"c":150.21,"h":150.64,"l":150.14,"n":458,"o":150.64,"t":"2026-10-21T14:15:00Z","v":22807,"vw":150.493905},{"c":150.27,"h":150.515,"l":150.25,"n":417,"o":150.29,"t":"2026-10-21T14:20:00Z","v":15281,"vw":150.407028},{"c":150.435,"h":150.555,"l":150.11,"n":283,"o":150.38,"t":"2026-10-21T14:25:00Z","v":11514,"vw":150.372698},{"c":150.49,"h":150.7,"l":150.17,"n":430,"o":150.29,"t":"2026-10-21T14:30:00Z","v":18432,"vw":150.549638},{"c":150.07,"h":150.39,"l":150.025,"n":561,"o":150.39,"t":"2026-10-21T14:35:00Z","v":12900,"vw":150.151069},{"c":149.87,"h":150.17,"l":149.845,"n":478,"o":150.075,"t":"2026-10-21T14:40:00Z","v":16140,"vw":149.99484},{"c":150.145,"h":150.19,"l":149.94,"n":540,"o":149.96,"t":"2026-10-21T14:45:00Z","v":19612,"vw":150.076791},{"c":149.9,"h":150.145,"l":149.83,"n":410,"o":150.14,"t":"2026-10-21T14:50:00Z","v":14098,"vw":149.974936},{"c":149.7,"h":150,"l":149.56,"n":476,"o":149.91,"t":"2026-10-21T14:55:00Z","v":18550,"vw":149.757148},{"c":149.69,"h":149.79,"l":149.6,"n":409,"o":149.79,"t":"2026-10-21T15:00:00Z","v":15081,"vw":149.702485},{"c":149.62,"h":149.84,"l":149.6,"n":546,"o":149.69,"t":"2026-10-21T15:05:00Z","v":25906,"vw":149.737048},{"c":149.29,"h":149.715,"l":149.23,"n":763,"o":149.69,"t":"2026-10-21T15:10:00Z","v":51373,"vw":149.352055},{"c":149.64,"h":149.685,"l":149.295,"n":910,"o":149.295,"t":"2026-10-21T15:15:00Z","v":50714,"vw":149.47512},{"c":149.92,"h":149.93,"l":149.67,"n":521,"o":149.67,"t":"2026-10-21T15:20:00Z","v":18192,"vw":149.813187},{"c":149.93,"h":150.14,"l":149.78,"n":756,"o":149.85,"t":"2026-10-21T15:25:00Z","v":41247,"vw":149.988413},{"c":149.995,"h":150.05,"l":149.86,"n":529,"o":149.91,"t":"2026-10-21T15:30:00Z","v":20549,"vw":149.971686},{"c":150.27,"h":150.3199,"l":149.995,"n":607,"o":149.995,"t":"2026-10-21T15:35:00Z","v":22703,"vw":150.191492},{"c":150.235,"h":150.3,"l":150.19,"n":400,"o":150.23,"t":"2026-10-21T15:40:00Z","v":12544,"vw":150.240366},{"c":150.11,"h":150.32,"l":150.03,"n":469,"o":150.235,"t":"2026-10-21T15:45:00Z","v":19128,"vw":150.204487},{"c":150.14,"h":150.28,"l":150.11,"n":460,"o":150.14,"t":"2026-10-21T15:50:00Z","v":21472,"vw":150.205195},{"c":150.175,"h":150.2,"l":150.12,"n":359,"o":150.14,"t":"2026-10-21T15:55:00Z","v":22587,"vw":150.162988},{"c":150.065,"h":150.27,"l":150.065,"n":446,"o":150.15,"t":"2026-10-21T16:00:00Z","v":20600,"vw":150.187175},{"c":149.81,"h":150.065,"l":149.77,"n":353,"o":150.065,"t":"2026-10-21T16:05:00Z","v":13419,"vw":149.871132},{"c":149.92,"h":149.96,"l":149.83,"n":311,"o":149.83,"t":"2026-10-21T16:10:00Z","v":19531,"vw":149.878123},{"c":149.91,"h":150.04,"l":149.89,"n":362,"o":149.94,"t":"2026-10-21T16:15:00Z","v":14706,"vw":149.955058},{"c":149.97,"h":150.05,"l":149.9,"n":431,"o":149.91,"t":"2026-10-21T16:20:00Z","v":13522,"vw":149.961638},{"c":149.88,"h":149.97,"l":149.76,"n":293,"o":149.97,"t":"2026-10-21T16:25:00Z","v":7637,"vw":149.863533},{"c":149.815,"h":149.89,"l":149.73,"n":377,"o":149.89,"t":"2026-10-21T16:30:00Z","v":11382,"vw":149.825465},{"c":150.69,"h":150.91,"l":149.73,"n":923,"o":149.815,"t":"2026-10-21T16:35:00Z","v":34615,"vw":150.16521},{"c":150.25,"h":150.78,"l":150.18,"n":515,"o":150.76,"t":"2026-10-21T16:40:00Z","v":15991,"vw":150.422709},{"c":150.22,"h":150.34,"l":150.17,"n":439,"o":150.25,"t":"2026-10-21T16:45:00Z","v":21013,"vw":150.286616},{"c":150.25,"h":150.25,"l":150.1,"n":464,"o":150.24,"t":"2026-10-21T16:50:00Z","v":27084,"vw":150.169803},{"c":150.1847,"h":150.32,"l":150.04,"n":828,"o":150.225,"t":"2026-10-21T16:55:00Z","v":58902,"vw":150.160154},{"c":150.175,"h":150.305,"l":150.01,"n":696,"o":150.18,"t":"2026-10-21T17:00:00Z","v":39762,"vw":150.107679},{"c":150.41,"h":150.41,"l":150.17,"n":591,"o":150.185,"t":"2026-10-21T17:05:00Z","v":37865,"vw":150.318744},{"c":150.565,"h":150.565,"l":150.41,"n":447,"o":150.42,"t":"2026-10-21T17:10:00Z","v":13930,"vw":150.477717},{"c":150.81,"h":150.81,"l":150.49,"n":1047,"o":150.58,"t":"2026-10-21T17:15:00Z","v":125186,"vw":150.550403},{"c":150.82,"h":150.94,"l":150.76,"n":417,"o":150.77,"t":"2026-10-21T17:20:00Z","v":26963,"vw":150.85093},{"c":150.81,"h":150.83,"l":150.7,"n":448,"o":150.78,"t":"2026-10-21T17:25:00Z","v":12213,"vw":150.772563},{"c":150.79,"h":150.84,"l":150.7,"n":338,"o":150.825,"t":"2026-10-21T17:30:00Z","v":9952,"vw":150.775894},{"c":150.865,"h":150.89,"l":150.73,"n":397,"o":150.79,"t":"2026-10-21T17:35:00Z","v":17909,"vw":150.833033},{"c":151.01,"h":151.0599,"l":150.82,"n":384,"o":150.86,"t":"2026-10-21T17:40:00Z","v":30827,"vw":150.880591},{"c":150.955,"h":151.04,"l":150.92,"n":151,"o":150.92,"t":"2026-10-21T17:45:00Z","v":9876,"vw":150.978362}],"history":[{"c":77.17,"h":77.88,"l":76.73,"n":25330,"o":77.47,"t":"2024-10-21T04:00:00Z","v":2546758,"vw":77.138715},{"c":76.64,"h":77.2144,"l":76.05,"n":26117,"o":76.91,"t":"2024-10-22T04:00:00Z","v":2492073,"vw":76.5825},{"c":76.48,"h":77.57,"l":76.1,"n":34485,"o":76.44,"t":"2024-10-23T04:00:00Z","v":3293338,"vw":76.654798},{"c":76.86,"h":77.26,"l":75.73,"n":39814,"o":77.12,"t":"2024-10-24T04:00:00Z","v":4002436,"vw":76.746554},{"c":76.74,"h":77.88,"l":76.53,"n":38401,"o":77.35,"t":"2024-10-25T04:00:00Z","v":3226968,"vw":77.236132},{"c":77.73,"h":77.99,"l":77.2,"n":44774,"o":77.32,"t":"2024-10-28T04:00:00Z","v":7183698,"vw":77.551089},{"c":77.07,"h":77.4499,"l":76.5005,"n":30930,"o":77.1,"t":"2024-10-29T04:00:00Z","v":3038856,"vw":77.116676},{"c":76.32,"h":76.84,"l":76.08,"n":38495,"o":76.39,"t":"2024-10-30T04:00:00Z","v":3832718,"vw":76.391671},{"c":75.55,"h":76.515,"l":75.385,"n":41063,"o":75.9,"t":"2024-10-31T04:00:00Z","v":3652616,"vw":75.681236},{"c":75.5,"h":76.21,"l":75.37,"n":36747,"o":75.95,"t":"2024-11-01T04:00:00Z","v":2284792,"vw":75.61366},{"c":74.23,"h":75.85,"l":73.81,"n":48360,"o":75.31,"t":"2024-11-04T05:00:00Z","v":3412327,"vw":74.444044},{"c":74.86,"h":74.99,"l":73.915,"n":52619,"o":74.03,"t":"2024-11-05T05:00:00Z","v":4247638,"vw":74.667127},{"c":81.47,"h":81.98,"l":77.1,"n":87754,"o":77.55,"t":"2024-11-06T05:00:00Z","v":7906824,"vw":80.684018},{"c":81.91,"h":82.21,"l":80.27,"n":57787,"o":81.46,"t":"2024-11-07T05:00:00Z","v":4840164,"vw":81.770355},{"c":84.62,"h":84.785,"l":81.86,"n":51102,"o":81.87,"t":"2024-11-08T05:00:00Z","v":4392978,"vw":84.353397},{"c":86.6,"h":87.16,"l":84.78,"n":55126,"o":84.78,"t":"2024-11-11T05:00:00Z","v":5489388,"vw":86.496744},{"c":85.16,"h":86.885,"l":84.56,"n":39051,"o":86.09,"t":"2024-11-12T05:00:00Z","v":3623196,"vw":85.309256},{"c":85.71,"h":86.46,"l":85.25,"n":40671,"o":85.44,"t":"2024-11-13T05:00:00Z","v":3449892,"vw":85.822723},{"c":85.14,"h":85.98,"l":84.87,"n":39499,"o":85.41,"t":"2024-11-14T05:00:00Z","v":3545192,"vw":85.203915},{"c":84.4,"h":85.23,"l":84.29,"n":37961,"o":84.58,"t":"2024-11-15T05:00:00Z","v":3143791,"vw":84.540303},{"c":83.65,"h":84.5,"l":83.54,"n":38987,"o":84.27,"t":"2024-11-18T05:00:00Z","v":3439247,"vw":83.836567},{"c":83.53,"h":83.92,"l":82.44,"n":32614,"o":82.9,"t":"2024-11-19T05:00:00Z","v":3419144,"vw":83.479683},{"c":82.98,"h":83.69,"l":82.58,"n":34151,"o":83.61,"t":"2024-11-20T05:00:00Z","v":3632442,"vw":82.892229},{"c":83.99,"h":84.75,"l":83.08,"n":30592,"o":83.45,"t":"2024-11-21T05:00:00Z","v":3040107,"vw":84.183594},{"c":83.45,"h":84.17,"l":83.14,"n":38554,"o":83.77,"t":"2024-11-22T05:00:00Z","v":4360652,"vw":83.65924},{"c":83.34,"h":84.425,"l":83.275,"n":47595,"o":84.13,"t":"2024-11-25T05:00:00Z","v":4764470,"vw":83.578315},{"c":83.75,"h":84.12,"l":82.32,"n":40492,"o":83.05,"t":"2024-11-26T05:00:00Z","v":4447973,"vw":83.559568},{"c":83.71,"h":84.4799,"l":83.37,"n":30369,"o":83.92,"t":"2024-11-27T05:00:00Z","v":2754734,"vw":83.729269},{"c":83.86,"h":85.58,"l":83.86,"n":25114,"o":84.17,"t":"2024-11-29T05:00:00Z","v":2898293,"vw":84.216047},{"c":83.67,"h":84.43,"l":83.65,"n":29367,"o":84.16,"t":"2024-12-02T05:00:00Z","v":2720601,"vw":83.927802},{"c":82.48,"h":84.09,"l":82.44,"n":31058,"o":83.64,"t":"2024-12-03T05:00:00Z","v":2673849,"vw":82.680099},{"c":83.79,"h":84.16,"l":82.02,"n":31192,"o":82.24,"t":"2024-12-04T05:00:00Z","v":2455454,"vw":83.65738},{"c":83.09,"h":84,"l":83,"n":34975,"o":83.27,"t":"2024-12-05T05:00:00Z","v":3668547,"vw":83.402421},{"c":84.34,"h":84.37,"l":83.1,"n":40621,"o":83.37,"t":"2024-12-06T05:00:00Z","v":4223078,"vw":83.931541},{"c":83.92,"h":85.13,"l":83.73,"n":49950,"o":83.99,"t":"2024-12-09T05:00:00Z","v":4337026,"vw":84.167646},{"c":82.78,"h":83.7,"l":82.2,"n":36240,"o":83.5,"t":"2024-12-10T05:00:00Z","v":2983931,"vw":82.897699},{"c":84.02,"h":84.175,"l":82.54,"n":41931,"o":83.28,"t":"2024-12-11T05:00:00Z","v":3310629,"vw":83.635374},{"c":83.33,"h":84.48,"l":83.305,"n":29195,"o":84.02,"t":"2024-12-12T05:00:00Z","v":2121565,"vw":83.623192},{"c":82.63,"h":83.7599,"l":82.51,"n":31284,"o":83.02,"t":"2024-12-13T05:00:00Z","v":2354216,"vw":82.944459},{"c":84.02,"h":84.635,"l":81.89,"n":46968,"o":82.34,"t":"2024-12-16T05:00:00Z","v":4600710,"vw":83.836138},{"c":81.85,"h":83.985,"l":81.57,"n":49965,"o":83.41,"t":"2024-12-17T05:00:00Z","v":4465375,"vw":82.481293},{"c":78.82,"h":82.85,"l":78.75,"n":50760,"o":82.69,"t":"2024-12-18T05:00:00Z","v":4206325,"vw":80.400624},{"c":78.71,"h":81.34,"l":78.49,"n":43682,"o":80.05,"t":"2024-12-19T05:00:00Z","v":3905604,"vw":79.153599},{"c":80.64,"h":81.03,"l":78.27,"n":38671,"o":78.6,"t":"2024-12-20T05:00:00Z","v":6394252,"vw":80.318903},{"c":80.31,"h":80.72,"l":79.54,"n":34806,"o":79.84,"t":"2024-12-23T05:00:00Z","v":4021040,"vw":80.317181},{"c":80.99,"h":80.99,"l":79.98,"n":15896,"o":80.05,"t":"2024-12-24T05:00:00Z","v":1241122,"vw":80.621178},{"c":80.85,"h":81.28,"l":80.5,"n":20872,"o":80.76,"t":"2024-12-26T05:00:00Z","v":1348554,"vw":80.912945},{"c":79.82,"h":80.8,"l":79.495,"n":20868,"o":79.78,"t":"2024-12-27T05:00:00Z","v":1651837,"vw":79.890033},{"c":79.14,"h":79.59,"l":78.13,"n":22677,"o":78.75,"t":"2024-12-30T05:00:00Z","v":1621639,"vw":79.147171},{"c":78.93,"h":79.95,"l":78.64,"n":24730,"o":79.61,"t":"2024-12-31T05:00:00Z","v":1689514,"vw":78.947223},{"c":78.95,"h":80.142,"l":78.51,"n":29159,"o":79.68,"t":"2025-01-02T05:00:00Z","v":1929250,"vw":79.239959},{"c":79.92,"h":80.49,"l":79.19,"n":26699,"o":79.4,"t":"2025-01-03T05:00:00Z","v":1849350,"vw":79.778641},{"c":79.27,"h":81.01,"l":79.06,"n":33705,"o":80.01,"t":"2025-01-06T05:00:00Z","v":2261772,"vw":79.662151},{"c":79.17,"h":80.04,"l":78.78,"n":36038,"o":79.24,"t":"2025-01-07T05:00:00Z","v":2859699,"vw":79.363774},{"c":80.04,"h":80.11,"l":78.82,"n":34391,"o":78.82,"t":"2025-01-08T05:00:00Z","v":2185123,"vw":79.811451},{"c":78.66,"h":79.67,"l":78.38,"n":40938,"o":79.23,"t":"2025-01-10T05:00:00Z","v":3036240,"vw":78.723296},{"c":79.3,"h":79.4,"l":77.225,"n":37108,"o":77.39,"t":"2025-01-13T05:00:00Z","v":2766219,"vw":78.759449},{"c":80.21,"h":80.61,"l":79.43,"n":32372,"o":79.77,"t":"2025-01-14T05:00:00Z","v":2144908,"vw":80.187895},{"c":79.44,"h":81.94,"l":79.29,"n":48989,"o":81.94,"t":"2025-01-15T05:00:00Z","v":5092588,"vw":79.849351},{"c":80.46,"h":80.69,"l":79.42,"n":46486,"o":79.77,"t":"2025-01-16T05:00:00Z","v":3962391,"vw":80.118197},{"c":81.14,"h":81.55,"l":80.63,"n":37651,"o":80.96,"t":"2025-01-17T05:00:00Z","v":3591091,"vw":81.149749},{"c":82.48,"h":82.53,"l":81.48,"n":39540,"o":82.01,"t":"2025-01-21T05:00:00Z","v":3827555,"vw":82.205808},{"c":82.1,"h":82.9,"l":82.06,"n":38390,"o":82.71,"t":"2025-01-22T05:00:00Z","v":2588723,"vw":82.370926},{"c":82.03,"h":82.26,"l":81.4869,"n":45630,"o":82.18,"t":"2025-01-23T05:00:00Z","v":4748452,"vw":81.941976},{"c":81.6,"h":82.215,"l":81,"n":46347,"o":82.03,"t":"2025-01-24T05:00:00Z","v":4893318,"vw":81.667499},{"c":77.06,"h":78.79,"l":75.96,"n":74889,"o":78.75,"t":"2025-01-27T05:00:00Z","v":8283530,"vw":77.101479},{"c":76.12,"h":77.83,"l":75.32,"n":77403,"o":77.6,"t":"2025-01-28T05:00:00Z","v":8319522,"vw":76.063215},{"c":76.28,"h":77.08,"l":75.91,"n":43944,"o":75.94,"t":"2025-01-29T05:00:00Z","v":5511691,"vw":76.449017},{"c":78.21,"h":78.67,"l":76.45,"n":46611,"o":77.11,"t":"2025-01-30T05:00:00Z","v":5231088,"vw":78.004789},{"c":78,"h":79.04,"l":77.74,"n":53267,"o":78.19,"t":"2025-01-31T05:00:00Z","v":6427958,"vw":78.297571},{"c":77,"h":77.44,"l":75.89,"n":54743,"o":76.44,"t":"2025-02-03T05:00:00Z","v":4178671,"vw":76.955155},{"c":77.29,"h":77.91,"l":76.94,"n":48780,"o":77.27,"t":"2025-02-04T05:00:00Z","v":3990086,"vw":77.414575},{"c":86.01,"h":88.9,"l":85.41,"n":97962,"o":87.11,"t":"2025-02-05T05:00:00Z","v":12268358,"vw":86.45602},{"c":88,"h":88.37,"l":85.65,"n":84628,"o":86.93,"t":"2025-02-06T05:00:00Z","v":11127930,"vw":87.258607},{"c":87.65,"h":88.75,"l":87.37,"n":63468,"o":88.41,"t":"2025-02-07T05:00:00Z","v":7016907,"vw":87.875388},{"c":89.52,"h":89.95,"l":88.78,"n":64357,"o":89.77,"t":"2025-02-10T05:00:00Z","v":5914337,"vw":89.386456},{"c":89.16,"h":89.77,"l":88.51,"n":54421,"o":89.24,"t":"2025-02-11T05:00:00Z","v":4399676,"vw":89.156705},{"c":89.03,"h":89.35,"l":87.34,"n":40623,"o":87.72,"t":"2025-02-12T05:00:00Z","v":2846669,"vw":88.74755},{"c":88.55,"h":89.165,"l":87.97,"n":46142,"o":89.07,"t":"2025-02-13T05:00:00Z","v":3231739,"vw":88.522051},{"c":89.77,"h":89.86,"l":88.37,"n":38284,"o":88.6,"t":"2025-02-14T05:00:00Z","v":2800413,"vw":89.509313},{"c":90.6,"h":91.136,"l":89.61,"n":47407,"o":90,"t":"2025-02-18T05:00:00Z","v":3508475,"vw":90.617504},{"c":90.45,"h":90.56,"l":89.605,"n":32299,"o":90.11,"t":"2025-02-19T05:00:00Z","v":2112893,"vw":90.291762},{"c":88.83,"h":90.45,"l":88.48,"n":48665,"o":90.3,"t":"2025-02-20T05:00:00Z","v":3639100,"vw":88.872894},{"c":85.28,"h":89.26,"l":84.53,"n":58612,"o":88.93,"t":"2025-02-21T05:00:00Z","v":4748574,"vw":85.945042},{"c":84.03,"h":85.49,"l":83.28,"n":65223,"o":85.38,"t":"2025-02-24T05:00:00Z","v":4767906,"vw":84.156068},{"c":83.9,"h":84.46,"l":82.67,"n":55611,"o":83.99,"t":"2025-02-25T05:00:00Z","v":4467309,"vw":83.664103},{"c":84.91,"h":86.52,"l":84.84,"n":50263,"o":85.08,"t":"2025-02-26T05:00:00Z","v":4657641,"vw":85.297463},{"c":84.25,"h":86.275,"l":84.2,"n":51503,"o":85.28,"t":"2025-02-27T05:00:00Z","v":3921547,"vw":84.963619},{"c":85.66,"h":85.71,"l":83.96,"n":54311,"o":84.29,"t":"2025-02-28T05:00:00Z","v":7334435,"vw":85.1692},{"c":82.56,"h":86.5,"l":82.09,"n":55721,"o":86.23,"t":"2025-03-03T05:00:00Z","v":4011843,"vw":83.6467},{"c":80.9,"h":82.59,"l":79.29,"n":68140,"o":81.1,"t":"2025-03-04T05:00:00Z","v":5895759,"vw":80.778688},{"c":82.22,"h":82.93,"l":81.055,"n":44459,"o":81.26,"t":"2025-03-05T05:00:00Z","v":4602991,"vw":82.166034},{"c":81.07,"h":82.21,"l":80.69,"n":43095,"o":80.96,"t":"2025-03-06T05:00:00Z","v":5345083,"vw":81.224607},{"c":80.06,"h":81.23,"l":79.07,"n":67584,"o":80.1,"t":"2025-03-07T05:00:00Z","v":5576740,"vw":79.87411},{"c":77.92,"h":78.795,"l":77.25,"n":73224,"o":77.89,"t":"2025-03-10T04:00:00Z","v":6093295,"vw":77.976845},{"c":76.99,"h":78.74,"l":76.6,"n":78224,"o":77.92,"t":"2025-03-11T04:00:00Z","v":6666317,"vw":77.266865},{"c":78.68,"h":79.93,"l":78.005,"n":66119,"o":78.5,"t":"2025-03-12T04:00:00Z","v":4958047,"vw":78.987226},{"c":77.46,"h":79.12,"l":76.94,"n":53661,"o":78.23,"t":"2025-03-13T04:00:00Z","v":3503238,"vw":77.641356},{"c":79.65,"h":79.86,"l":78.375,"n":45919,"o":78.9,"t":"2025-03-14T04:00:00Z","v":4696597,"vw":79.518811},{"c":81.51,"h":82.05,"l":79.01,"n":45165,"o":79.19,"t":"2025-03-17T04:00:00Z","v":4057424,"vw":81.375815},{"c":81.61,"h":81.68,"l":80.23,"n":49943,"o":80.76,"t":"2025-03-18T04:00:00Z","v":4735985,"vw":81.314733},{"c":82.89,"h":83.43,"l":81.38,"n":49200,"o":81.42,"t":"2025-03-19T04:00:00Z","v":4495540,"vw":82.629687},{"c":83.15,"h":83.39,"l":81.85,"n":48485,"o":81.93,"t":"2025-03-20T04:00:00Z","v":3842050,"vw":83.099197},{"c":82.73,"h":82.79,"l":81.27,"n":46860,"o":82.41,"t":"2025-03-21T04:00:00Z","v":6990736,"vw":82.516521},{"c":84.52,"h":84.58,"l":83.3,"n":42296,"o":83.79,"t":"2025-03-24T04:00:00Z","v":3865988,"vw":84.180491},{"c":84.34,"h":85.1,"l":83.77,"n":40865,"o":84.52,"t":"2025-03-25T04:00:00Z","v":3086268,"vw":84.31529},{"c":82.76,"h":84.8,"l":82.46,"n":43389,"o":84.26,"t":"2025-03-26T04:00:00Z","v":5015764,"vw":83.031593},{"c":82.17,"h":82.825,"l":81.69,"n":45711,"o":82.74,"t":"2025-03-27T04:00:00Z","v":4444728,"vw":82.316152},{"c":79.69,"h":82.04,"l":79.38,"n":48133,"o":81.78,"t":"2025-03-28T04:00:00Z","v":3498841,"vw":79.974754},{"c":80.11,"h":80.57,"l":77.51,"n":46663,"o":78.63,"t":"2025-03-31T04:00:00Z","v":3930162,"vw":79.656879},{"c":81.4,"h":81.45,"l":79.07,"n":50300,"o":79.72,"t":"2025-04-01T04:00:00Z","v":4099700,"vw":80.779759},{"c":82.86,"h":83.06,"l":80.01,"n":51936,"o":80.01,"t":"2025-04-02T04:00:00Z","v":3437631,"vw":82.167637},{"c":77.23,"h":79.5,"l":76.94,"n":72717,"o":78.09,"t":"2025-04-03T04:00:00Z","v":5782790,"vw":77.937357},{"c":71.7,"h":75.74,"l":71.62,"n":86208,"o":75.02,"t":"2025-04-04T04:00:00Z","v":7064951,"vw":72.694101},{"c":72.03,"h":74.195,"l":68.03,"n":83801,"o":70.1,"t":"2025-04-07T04:00:00Z","v":9017369,"vw":71.374958},{"c":71.14,"h":74.65,"l":69.99,"n":62222,"o":73.29,"t":"2025-04-08T04:00:00Z","v":5603031,"vw":72.284502},{"c":78.83,"h":79.93,"l":70.08,"n":101601,"o":70.71,"t":"2025-04-09T04:00:00Z","v":7790230,"vw":76.715033},{"c":76.23,"h":77.505,"l":74.08,"n":81069,"o":76.5,"t":"2025-04-10T04:00:00Z","v":6459124,"vw":76.226775},{"c":77.72,"h":78.13,"l":74.84,"n":46116,"o":76.03,"t":"2025-04-11T04:00:00Z","v":3026686,"vw":77.249814},{"c":78.5,"h":79.38,"l":77.78,"n":46113,"o":78.74,"t":"2025-04-14T04:00:00Z","v":3308577,"vw":78.690275},{"c":78.59,"h":79.84,"l":78.38,"n":42953,"o":78.61,"t":"2025-04-15T04:00:00Z","v":3519894,"vw":78.819305},{"c":76.66,"h":78.1,"l":75.91,"n":46306,"o":77.52,"t":"2025-04-16T04:00:00Z","v":3346434,"vw":76.861646},{"c":76.83,"h":77.86,"l":76.59,"n":53311,"o":76.94,"t":"2025-04-17T04:00:00Z","v":4893466,"vw":77.142029},{"c":74.45,"h":76.34,"l":73.55,"n":54421,"o":75.7,"t":"2025-04-21T04:00:00Z","v":4544624,"vw":74.295779},{"c":76.61,"h":76.8793,"l":75.17,"n":47660,"o":75.69,"t":"2025-04-22T04:00:00Z","v":3873515,"vw":76.294041},{"c":78.28,"h":80.33,"l":78.12,"n":58052,"o":78.96,"t":"2025-04-23T04:00:00Z","v":4031744,"vw":78.903148},{"c":80.36,"h":80.61,"l":77.9901,"n":34570,"o":78.08,"t":"2025-04-24T04:00:00Z","v":3277205,"vw":80.080469},{"c":81.07,"h":81.47,"l":80.01,"n":40431,"o":80.35,"t":"2025-04-25T04:00:00Z","v":2920561,"vw":80.907956},{"c":81.1,"h":81.95,"l":80.195,"n":41626,"o":81.33,"t":"2025-04-28T04:00:00Z","v":3155661,"vw":81.018068},{"c":82.33,"h":82.48,"l":80.55,"n":39274,"o":80.85,"t":"2025-04-29T04:00:00Z","v":3220904,"vw":82.073515},{"c":83.9,"h":84.02,"l":81.5454,"n":54932,"o":82.47,"t":"2025-04-30T04:00:00Z","v":4910056,"vw":83.198861},{"c":87.25,"h":88.255,"l":84.605,"n":93581,"o":84.65,"t":"2025-05-01T04:00:00Z","v":7535760,"vw":87.153019},{"c":88.92,"h":89.38,"l":88.06,"n":75615,"o":88.16,"t":"2025-05-02T04:00:00Z","v":5868605,"vw":88.846229},{"c":89.33,"h":89.49,"l":87.31,"n":46967,"o":88.08,"t":"2025-05-05T04:00:00Z","v":3961899,"vw":89.06262},{"c":88.81,"h":89.24,"l":87.93,"n":54119,"o":87.93,"t":"2025-05-06T04:00:00Z","v":4590858,"vw":88.677616},{"c":89.75,"h":91.05,"l":87.77,"n":86122,"o":88.5,"t":"2025-05-07T04:00:00Z","v":7014662,"vw":89.586166},{"c":91.24,"h":92.41,"l":90.35,"n":58801,"o":90.81,"t":"2025-05-08T04:00:00Z","v":9040831,"vw":91.402819},{"c":91.92,"h":92.08,"l":90.9074,"n":36620,"o":91.83,"t":"2025-05-09T04:00:00Z","v":3018779,"vw":91.687438},{"c":95.28,"h":95.5,"l":94.35,"n":62864,"o":95.33,"t":"2025-05-12T04:00:00Z","v":4890162,"vw":95.077935},{"c":96.06,"h":97.11,"l":95.31,"n":57247,"o":95.58,"t":"2025-05-13T04:00:00Z","v":4951034,"vw":96.475385},{"c":96.35,"h":96.69,"l":95.6401,"n":60852,"o":96.06,"t":"2025-05-14T04:00:00Z","v":4820005,"vw":96.306629},{"c":96.79,"h":96.98,"l":95.8,"n":39162,"o":95.8,"t":"2025-05-15T04:00:00Z","v":2544773,"vw":96.683514},{"c":97.93,"h":97.95,"l":96.3,"n":41585,"o":96.78,"t":"2025-05-16T04:00:00Z","v":3609693,"vw":97.451187},{"c":97.86,"h":98.33,"l":96.05,"n":40852,"o":96.53,"t":"2025-05-19T04:00:00Z","v":3201333,"vw":97.790686},{"c":97.65,"h":98.185,"l":97.05,"n":42525,"o":97.75,"t":"2025-05-20T04:00:00Z","v":3542310,"vw":97.623543},{"c":97.21,"h":97.87,"l":96.01,"n":59418,"o":96.21,"t":"2025-05-21T04:00:00Z","v":5303944,"vw":97.156786},{"c":97.93,"h":98.53,"l":96.7,"n":63616,"o":97.03,"t":"2025-05-22T04:00:00Z","v":5307040,"vw":97.857898},{"c":97.99,"h":98.1,"l":96.31,"n":40254,"o":96.67,"t":"2025-05-23T04:00:00Z","v":3224535,"vw":97.753069},{"c":101.02,"h":101.05,"l":98.74,"n":58627,"o":99.3,"t":"2025-05-27T04:00:00Z","v":5542073,"vw":100.371893},{"c":101.49,"h":101.5,"l":100.4,"n":59689,"o":101.02,"t":"2025-05-28T04:00:00Z","v":5433076,"vw":101.166942},{"c":102.14,"h":102.355,"l":100.465,"n":56270,"o":102.26,"t":"2025-05-29T04:00:00Z","v":4489753,"vw":101.655689},{"c":101.37,"h":101.67,"l":100.54,"n":64593,"o":101.67,"t":"2025-05-30T04:00:00Z","v":6829367,"vw":101.217215},{"c":100.39,"h":101,"l":99.105,"n":55312,"o":100.9,"t":"2025-06-02T04:00:00Z","v":4524642,"vw":100.161042},{"c":101.18,"h":101.36,"l":100.1,"n":46866,"o":100.39,"t":"2025-06-03T04:00:00Z","v":3803817,"vw":101.056405},{"c":102.33,"h":102.97,"l":101.23,"n":43794,"o":102.18,"t":"2025-06-04T04:00:00Z","v":3788713,"vw":102.384826},{"c":102.32,"h":102.68,"l":101.37,"n":46310,"o":102.64,"t":"2025-06-05T04:00:00Z","v":3363325,"vw":102.214611},{"c":103.79,"h":103.84,"l":102.503,"n":45998,"o":103.28,"t":"2025-06-06T04:00:00Z","v":3687648,"vw":103.538337},{"c":103.54,"h":104,"l":102.67,"n":44732,"o":103.24,"t":"2025-06-09T04:00:00Z","v":3063386,"vw":103.512767},{"c":102.9,"h":104.01,"l":101.645,"n":47798,"o":103.81,"t":"2025-06-10T04:00:00Z","v":4080809,"vw":102.894755},{"c":103.19,"h":104.15,"l":102.3,"n":46384,"o":103.2,"t":"2025-06-11T04:00:00Z","v":4816454,"vw":103.306413},{"c":103.6,"h":103.95,"l":102.813,"n":45088,"o":102.97,"t":"2025-06-12T04:00:00Z","v":5976391,"vw":103.54564},{"c":101.97,"h":102.74,"l":101.29,"n":75691,"o":102.34,"t":"2025-06-13T04:00:00Z","v":5525713,"vw":101.97308},{"c":104.49,"h":105.19,"l":103.25,"n":68146,"o":103.33,"t":"2025-06-16T04:00:00Z","v":6221230,"vw":104.380875},{"c":103.84,"h":104.88,"l":103.52,"n":58447,"o":104.44,"t":"2025-06-17T04:00:00Z","v":3150926,"vw":104.042719},{"c":103.48,"h":104.84,"l":103.22,"n":41303,"o":103.97,"t":"2025-06-18T04:00:00Z","v":4118099,"vw":103.864841},{"c":102.25,"h":104,"l":100.86,"n":68345,"o":103.72,"t":"2025-06-20T04:00:00Z","v":7548595,"vw":102.285873},{"c":103.35,"h":103.425,"l":101.25,"n":52430,"o":101.96,"t":"2025-06-23T04:00:00Z","v":6015159,"vw":102.753246},{"c":103.6,"h":104.4,"l":102.86,"n":42268,"o":104,"t":"2025-06-24T04:00:00Z","v":2830983,"vw":103.538253},{"c":103.35,"h":104.02,"l":102.99,"n":50560,"o":104.02,"t":"2025-06-25T04:00:00Z","v":3752246,"vw":103.274244},{"c":104.44,"h":104.79,"l":103.66,"n":61696,"o":103.85,"t":"2025-06-26T04:00:00Z","v":7391727,"vw":104.39181},{"c":105.07,"h":105.8896,"l":104.5,"n":52528,"o":104.75,"t":"2025-06-27T04:00:00Z","v":4955275,"vw":105.089973},{"c":105.62,"h":105.68,"l":104.56,"n":54424,"o":105.17,"t":"2025-06-30T04:00:00Z","v":5090863,"vw":105.412432},{"c":104.67,"h":106.07,"l":103.59,"n":75009,"o":105.22,"t":"2025-07-01T04:00:00Z","v":4994661,"vw":104.823676},{"c":105.07,"h":105.19,"l":104.33,"n":50578,"o":104.7,"t":"2025-07-02T04:00:00Z","v":3676524,"vw":104.858011},{"c":106.71,"h":106.96,"l":104.98,"n":39376,"o":104.98,"t":"2025-07-03T04:00:00Z","v":2981754,"vw":106.351243},{"c":105.98,"h":107.06,"l":105.48,"n":56120,"o":106.82,"t":"2025-07-07T04:00:00Z","v":3524833,"vw":106.14423},{"c":105.5,"h":107.09,"l":104.7,"n":71881,"o":106.43,"t":"2025-07-08T04:00:00Z","v":6179755,"vw":105.785893},{"c":106.5,"h":106.56,"l":105.275,"n":63867,"o":106.44,"t":"2025-07-09T04:00:00Z","v":5242901,"vw":106.08823},{"c":106.33,"h":107.2,"l":105.56,"n":61452,"o":106.76,"t":"2025-07-10T04:00:00Z","v":4247347,"vw":106.420165},{"c":105.85,"h":106.6299,"l":105.17,"n":38408,"o":105.68,"t":"2025-07-11T04:00:00Z","v":2234200,"vw":106.022981},{"c":106.26,"h":106.68,"l":105.15,"n":41032,"o":105.78,"t":"2025-07-14T04:00:00Z","v":3223105,"vw":106.208739},{"c":106.02,"h":106.88,"l":105.83,"n":48175,"o":106.55,"t":"2025-07-15T04:00:00Z","v":2934865,"vw":106.248314},{"c":107.28,"h":107.355,"l":105.19,"n":51755,"o":106.23,"t":"2025-07-16T04:00:00Z","v":3841483,"vw":106.636356},{"c":108.95,"h":109.02,"l":106.9048,"n":49046,"o":107.06,"t":"2025-07-17T04:00:00Z","v":3512018,"vw":108.69323},{"c":108.96,"h":109.4,"l":108.35,"n":43583,"o":108.95,"t":"2025-07-18T04:00:00Z","v":3219949,"vw":108.859818},{"c":108.27,"h":109.18,"l":107.88,"n":40749,"o":109.07,"t":"2025-07-21T04:00:00Z","v":2882638,"vw":108.504491},{"c":108.3,"h":108.51,"l":105.4,"n":60851,"o":108.01,"t":"2025-07-22T04:00:00Z","v":4869255,"vw":107.628},{"c":110.13,"h":110.59,"l":108.7,"n":71287,"o":109.01,"t":"2025-07-23T04:00:00Z","v":6925472,"vw":110.032718},{"c":110.02,"h":110.67,"l":109.06,"n":62495,"o":109.43,"t":"2025-07-24T04:00:00Z","v":4598125,"vw":110.039126},{"c":111.73,"h":112,"l":109.67,"n":51042,"o":110.21,"t":"2025-07-25T04:00:00Z","v":4408783,"vw":111.572131},{"c":111.52,"h":112.63,"l":111.01,"n":74938,"o":112,"t":"2025-07-28T04:00:00Z","v":6984655,"vw":111.407724},{"c":103.24,"h":108.6,"l":102.52,"n":130966,"o":106.56,"t":"2025-07-29T04:00:00Z","v":11353599,"vw":104.367165},{"c":104.02,"h":105.2,"l":102.09,"n":93613,"o":102.68,"t":"2025-07-30T04:00:00Z","v":7926750,"vw":104.122864},{"c":105,"h":107.2,"l":104.265,"n":70946,"o":104.36,"t":"2025-07-31T04:00:00Z","v":6355110,"vw":105.569841},{"c":106.48,"h":107.48,"l":103.36,"n":78629,"o":104.27,"t":"2025-08-01T04:00:00Z","v":5337547,"vw":106.140624},{"c":106.48,"h":107.2,"l":105.89,"n":46886,"o":107,"t":"2025-08-04T04:00:00Z","v":3107443,"vw":106.495158},{"c":104.84,"h":107,"l":103.72,"n":50641,"o":107,"t":"2025-08-05T04:00:00Z","v":3827250,"vw":104.820067},{"c":104.67,"h":105.42,"l":103.76,"n":39548,"o":104.83,"t":"2025-08-06T04:00:00Z","v":2961981,"vw":104.651926},{"c":104.31,"h":105.94,"l":104.0114,"n":38620,"o":105.58,"t":"2025-08-07T04:00:00Z","v":2832474,"vw":104.455424},{"c":105.55,"h":105.98,"l":104.33,"n":45857,"o":105.03,"t":"2025-08-08T04:00:00Z","v":6227781,"vw":105.430337},{"c":105.71,"h":105.98,"l":105.13,"n":42866,"o":105.44,"t":"2025-08-11T04:00:00Z","v":8854180,"vw":105.591464},{"c":106.64,"h":106.83,"l":105.085,"n":60242,"o":106.17,"t":"2025-08-12T04:00:00Z","v":6756042,"vw":106.353338},{"c":105.77,"h":107.87,"l":104.68,"n":71562,"o":107.28,"t":"2025-08-13T04:00:00Z","v":7802165,"vw":105.827989},{"c":105.02,"h":105.98,"l":104.86,"n":47137,"o":104.86,"t":"2025-08-14T04:00:00Z","v":5250402,"vw":105.269877},{"c":103.52,"h":105.44,"l":103.38,"n":59362,"o":105.44,"t":"2025-08-15T04:00:00Z","v":6360270,"vw":104.030248},{"c":105.71,"h":105.95,"l":103.07,"n":51503,"o":103.49,"t":"2025-08-18T04:00:00Z","v":4879844,"vw":105.40137},{"c":104.52,"h":105.99,"l":103.96,"n":57041,"o":105.54,"t":"2025-08-19T04:00:00Z","v":5470732,"vw":104.602346},{"c":106,"h":106.435,"l":103.655,"n":68085,"o":104.21,"t":"2025-08-20T04:00:00Z","v":4755201,"vw":105.607829},{"c":104.75,"h":106.45,"l":104.57,"n":46031,"o":105.71,"t":"2025-08-21T04:00:00Z","v":3801772,"vw":104.901368},{"c":107.26,"h":107.96,"l":105.11,"n":60622,"o":105.34,"t":"2025-08-22T04:00:00Z","v":5090927,"vw":107.341249},{"c":106.4,"h":107.6125,"l":106.37,"n":54819,"o":107.03,"t":"2025-08-25T04:00:00Z","v":3927675,"vw":106.838301},{"c":108.46,"h":108.76,"l":106.38,"n":50069,"o":106.68,"t":"2025-08-26T04:00:00Z","v":6269528,"vw":108.206391},{"c":109.27,"h":110.345,"l":108.06,"n":61992,"o":108.24,"t":"2025-08-27T04:00:00Z","v":4714364,"vw":109.413604},{"c":108.65,"h":109.64,"l":108.5,"n":55272,"o":109.51,"t":"2025-08-28T04:00:00Z","v":3751956,"vw":108.961689},{"c":106.89,"h":109.17,"l":106.23,"n":60128,"o":108.68,"t":"2025-08-29T04:00:00Z","v":4215298,"vw":106.915342},{"c":105.96,"h":106.03,"l":103.82,"n":63784,"o":105.06,"t":"2025-09-02T04:00:00Z","v":4591055,"vw":105.729464},{"c":105.34,"h":106.29,"l":104.8,"n":46524,"o":106.01,"t":"2025-09-03T04:00:00Z","v":3934942,"vw":105.389705},{"c":107.09,"h":107.16,"l":105.25,"n":42636,"o":105.88,"t":"2025-09-04T04:00:00Z","v":2746331,"vw":106.672369},{"c":106.23,"h":107.69,"l":104.03,"n":63181,"o":107.26,"t":"2025-09-05T04:00:00Z","v":3794855,"vw":105.312698},{"c":107.17,"h":108.26,"l":105.71,"n":55964,"o":106.57,"t":"2025-09-08T04:00:00Z","v":4681532,"vw":107.31384},{"c":106.29,"h":107.21,"l":104.5175,"n":50013,"o":106.69,"t":"2025-09-09T04:00:00Z","v":4016284,"vw":105.916811},{"c":107.8,"h":109.98,"l":105.86,"n":65417,"o":107.75,"t":"2025-09-10T04:00:00Z","v":4182558,"vw":108.038677},{"c":107.82,"h":109.29,"l":107.24,"n":68698,"o":108.02,"t":"2025-09-11T04:00:00Z","v":4619983,"vw":108.043137},{"c":107.53,"h":108.72,"l":107.06,"n":41815,"o":107.32,"t":"2025-09-12T04:00:00Z","v":2826284,"vw":107.846222},{"c":107.81,"h":108.06,"l":106.55,"n":50798,"o":107.81,"t":"2025-09-15T04:00:00Z","v":4277748,"vw":107.584354},{"c":106.96,"h":107.94,"l":106.08,"n":52854,"o":107.86,"t":"2025-09-16T04:00:00Z","v":3224120,"vw":106.918104},{"c":107.41,"h":108.37,"l":106.42,"n":54497,"o":106.94,"t":"2025-09-17T04:00:00Z","v":3196101,"vw":107.394762},{"c":108.48,"h":109.89,"l":107.6325,"n":51345,"o":107.81,"t":"2025-09-18T04:00:00Z","v":3792735,"vw":108.785326},{"c":108.69,"h":109.19,"l":107.03,"n":49313,"o":109.19,"t":"2025-09-19T04:00:00Z","v":7388834,"vw":108.589083},{"c":109.29,"h":109.5913,"l":107.23,"n":49227,"o":107.69,"t":"2025-09-22T04:00:00Z","v":4214258,"vw":109.053632},{"c":108.29,"h":110.33,"l":107.44,"n":67575,"o":109.17,"t":"2025-09-23T04:00:00Z","v":4009668,"vw":108.529744},{"c":106.54,"h":108.93,"l":106.245,"n":59309,"o":108.54,"t":"2025-09-24T04:00:00Z","v":5199875,"vw":106.916138},{"c":105.77,"h":106,"l":104.58,"n":64805,"o":105.63,"t":"2025-09-25T04:00:00Z","v":4860314,"vw":105.596696},{"c":107.01,"h":107.289,"l":105.67,"n":49402,"o":106.33,"t":"2025-09-26T04:00:00Z","v":2940467,"vw":106.86293},{"c":108.16,"h":108.88,"l":107.44,"n":44949,"o":108.24,"t":"2025-09-29T04:00:00Z","v":2719163,"vw":108.051886},{"c":109.95,"h":110.01,"l":108.22,"n":48080,"o":108.4,"t":"2025-09-30T04:00:00Z","v":3341161,"vw":109.554789},{"c":108.89,"h":109.805,"l":107.25,"n":69176,"o":109.12,"t":"2025-10-01T04:00:00Z","v":4189005,"vw":108.77194},{"c":108.66,"h":110.2499,"l":107.45,"n":58261,"o":109.41,"t":"2025-10-02T04:00:00Z","v":3383350,"vw":108.623978},{"c":108.79,"h":109.335,"l":107.6,"n":63124,"o":108.76,"t":"2025-10-03T04:00:00Z","v":3792260,"vw":108.600737},{"c":109.58,"h":111.215,"l":109.47,"n":46507,"o":110.11,"t":"2025-10-06T04:00:00Z","v":2940349,"vw":109.934642},{"c":108.31,"h":110.14,"l":107.67,"n":46164,"o":110.06,"t":"2025-10-07T04:00:00Z","v":2824903,"vw":108.407284},{"c":108.43,"h":109.91,"l":107,"n":54230,"o":108.58,"t":"2025-10-08T04:00:00Z","v":3892965,"vw":108.618756},{"c":107.76,"h":110,"l":106.795,"n":53612,"o":108.97,"t":"2025-10-09T04:00:00Z","v":3626225,"vw":107.80184},{"c":105.55,"h":109.34,"l":105.41,"n":52186,"o":108.42,"t":"2025-10-10T04:00:00Z","v":3140485,"vw":106.552549},{"c":106.38,"h":107.595,"l":106.02,"n":43645,"o":106.69,"t":"2025-10-13T04:00:00Z","v":2336772,"vw":106.628216},{"c":107.85,"h":108.25,"l":104.49,"n":42341,"o":105,"t":"2025-10-14T04:00:00Z","v":2819747,"vw":107.382794},{"c":110.82,"h":111.13,"l":108.7,"n":55226,"o":108.78,"t":"2025-10-15T04:00:00Z","v":3935739,"vw":110.368935},{"c":109.37,"h":111.45,"l":108.45,"n":55436,"o":111.45,"t":"2025-10-16T04:00:00Z","v":3679206,"vw":109.370527},{"c":108.83,"h":109.69,"l":107.77,"n":58627,"o":108.87,"t":"2025-10-17T04:00:00Z","v":4228716,"vw":108.55402},{"c":110.6,"h":110.6299,"l":109.36,"n":45602,"o":109.86,"t":"2025-10-20T04:00:00Z","v":3116111,"vw":110.307572},{"c":111.18,"h":111.59,"l":109.73,"n":48745,"o":110.22,"t":"2025-10-21T04:00:00Z","v":3962583,"vw":111.031988},{"c":108.54,"h":112.17,"l":107.835,"n":52348,"o":112,"t":"2025-10-22T04:00:00Z","v":3933379,"vw":108.766437},{"c":110.55,"h":110.71,"l":108.465,"n":44780,"o":108.8,"t":"2025-10-23T04:00:00Z","v":3740956,"vw":110.225241},{"c":112.94,"h":113.375,"l":111.6,"n":54967,"o":112,"t":"2025-10-24T04:00:00Z","v":4231479,"vw":112.661249},{"c":113.05,"h":114.6,"l":112.39,"n":52503,"o":114.07,"t":"2025-10-27T04:00:00Z","v":3660111,"vw":113.087849},{"c":112.21,"h":113.405,"l":111.535,"n":44945,"o":112.97,"t":"2025-10-28T04:00:00Z","v":2952758,"vw":112.415434},{"c":113.34,"h":114.31,"l":112.07,"n":58656,"o":112.07,"t":"2025-10-29T04:00:00Z","v":3187340,"vw":113.391184},{"c":114.21,"h":116.48,"l":112.39,"n":64025,"o":113.07,"t":"2025-10-30T04:00:00Z","v":3424087,"vw":114.767618},{"c":114.39,"h":115.16,"l":113.8,"n":58256,"o":113.8,"t":"2025-10-31T04:00:00Z","v":3696688,"vw":114.500032},{"c":113.18,"h":114.95,"l":112.63,"n":63322,"o":114.49,"t":"2025-11-03T05:00:00Z","v":4320619,"vw":113.541462},{"c":111.04,"h":112.345,"l":110.7,"n":82157,"o":111.57,"t":"2025-11-04T05:00:00Z","v":6765589,"vw":111.209253},{"c":120.86,"h":123.05,"l":118,"n":152346,"o":120.925,"t":"2025-11-05T05:00:00Z","v":13299822,"vw":120.664848},{"c":122.25,"h":123.37,"l":119.02,"n":97049,"o":120.645,"t":"2025-11-06T05:00:00Z","v":6802348,"vw":121.732359},{"c":122.25,"h":122.545,"l":119.35,"n":71460,"o":120.8,"t":"2025-11-07T05:00:00Z","v":4901018,"vw":121.702107},{"c":122.58,"h":123.76,"l":121.85,"n":62988,"o":122.75,"t":"2025-11-10T05:00:00Z","v":5589320,"vw":122.752278},{"c":121.94,"h":122.67,"l":121.34,"n":45386,"o":122.31,"t":"2025-11-11T05:00:00Z","v":4341086,"vw":121.978576},{"c":122.66,"h":123.78,"l":122.07,"n":58994,"o":122.07,"t":"2025-11-12T05:00:00Z","v":5138772,"vw":122.81356},{"c":120.2,"h":123.65,"l":119.745,"n":62059,"o":122.73,"t":"2025-11-13T05:00:00Z","v":4220316,"vw":120.607767},{"c":118.72,"h":120.28,"l":118,"n":57639,"o":118.6,"t":"2025-11-14T05:00:00Z","v":3399900,"vw":119.118835},{"c":116.38,"h":119.08,"l":115.83,"n":69940,"o":118.49,"t":"2025-11-17T05:00:00Z","v":4266736,"vw":116.983948},{"c":114.44,"h":116.01,"l":114.07,"n":73435,"o":115.8,"t":"2025-11-18T05:00:00Z","v":4865410,"vw":114.737574},{"c":114.42,"h":116.37,"l":114.11,"n":59474,"o":114.4,"t":"2025-11-19T05:00:00Z","v":4288253,"vw":114.708836},{"c":112.99,"h":117.32,"l":112.83,"n":74078,"o":116.3,"t":"2025-11-20T05:00:00Z","v":7047592,"vw":114.132872},{"c":113.55,"h":114.31,"l":112.205,"n":71401,"o":113.06,"t":"2025-11-21T05:00:00Z","v":5121886,"vw":113.459985},{"c":114.19,"h":115.52,"l":113.55,"n":72240,"o":114.08,"t":"2025-11-24T05:00:00Z","v":6430266,"vw":114.223438},{"c":114.65,"h":115.5,"l":112.565,"n":63556,"o":114.76,"t":"2025-11-25T05:00:00Z","v":6359385,"vw":114.283627},{"c":116.29,"h":117.18,"l":114.55,"n":53422,"o":114.69,"t":"2025-11-26T05:00:00Z","v":3488419,"vw":116.306052},{"c":116.31,"h":117.26,"l":115.43,"n":25566,"o":116.88,"t":"2025-11-28T05:00:00Z","v":1395997,"vw":116.255448},{"c":114.94,"h":116.12,"l":114.77,"n":54213,"o":115.41,"t":"2025-12-01T05:00:00Z","v":3481698,"vw":115.31409},{"c":115.28,"h":115.735,"l":114.575,"n":47519,"o":115.34,"t":"2025-12-02T05:00:00Z","v":3870396,"vw":115.222155},{"c":114.22,"h":115.4,"l":113.47,"n":58614,"o":115,"t":"2025-12-03T05:00:00Z","v":5045985,"vw":114.301193},{"c":114.2,"h":115.16,"l":113,"n":51299,"o":113.61,"t":"2025-12-04T05:00:00Z","v":4471785,"vw":114.341018},{"c":114.23,"h":114.45,"l":113.46,"n":64593,"o":114,"t":"2025-12-05T05:00:00Z","v":4329307,"vw":113.999897},{"c":114.98,"h":117.34,"l":114.22,"n":73813,"o":114.52,"t":"2025-12-08T05:00:00Z","v":4658859,"vw":115.193766},{"c":115.77,"h":116.52,"l":114.06,"n":65913,"o":114.2,"t":"2025-12-09T05:00:00Z","v":4534268,"vw":115.664723},{"c":115.81,"h":117.02,"l":114.98,"n":67349,"o":116.22,"t":"2025-12-10T05:00:00Z","v":5003011,"vw":115.978653},{"c":118.06,"h":118.06,"l":114.19,"n":66906,"o":115.28,"t":"2025-12-11T05:00:00Z","v":4423700,"vw":117.268286},{"c":114.76,"h":118.055,"l":113.92,"n":79684,"o":117.74,"t":"2025-12-12T05:00:00Z","v":7293290,"vw":115.013417},{"c":116.88,"h":116.91,"l":115.08,"n":70604,"o":116.02,"t":"2025-12-15T05:00:00Z","v":6351887,"vw":116.555147},{"c":118.85,"h":119.6,"l":116.94,"n":82153,"o":117.46,"t":"2025-12-16T05:00:00Z","v":6854878,"vw":118.928701},{"c":116.38,"h":120,"l":116,"n":83817,"o":118.52,"t":"2025-12-17T05:00:00Z","v":8227524,"vw":116.650846},{"c":117.74,"h":119.52,"l":116.81,"n":73676,"o":118,"t":"2025-12-18T05:00:00Z","v":8073591,"vw":117.782474},{"c":119.53,"h":120.19,"l":117.49,"n":57867,"o":117.49,"t":"2025-12-19T05:00:00Z","v":17473154,"vw":119.34818},{"c":119.96,"h":120.13,"l":118.7701,"n":48476,"o":119.97,"t":"2025-12-22T05:00:00Z","v":3635522,"vw":119.782253},{"c":121.13,"h":121.15,"l":119.43,"n":47168,"o":119.78,"t":"2025-12-23T05:00:00Z","v":3726741,"vw":120.834364},{"c":121.39,"h":121.68,"l":120.91,"n":19323,"o":121.23,"t":"2025-12-24T05:00:00Z","v":1108840,"vw":121.421446},{"c":122.06,"h":122.115,"l":121.12,"n":33740,"o":121.42,"t":"2025-12-26T05:00:00Z","v":1912377,"vw":121.787048},{"c":121.71,"h":122.21,"l":121.33,"n":42951,"o":121.5,"t":"2025-12-29T05:00:00Z","v":2460032,"vw":121.693302},{"c":120.94,"h":122.16,"l":120.88,"n":38367,"o":121.57,"t":"2025-12-30T05:00:00Z","v":2554048,"vw":121.18071},{"c":119.75,"h":121.175,"l":119.67,"n":38672,"o":121,"t":"2025-12-31T05:00:00Z","v":2586555,"vw":120.090179},{"c":122.31,"h":122.9,"l":120.35,"n":49065,"o":120.46,"t":"2026-01-02T05:00:00Z","v":3196828,"vw":122.03033},{"c":121.53,"h":124.07,"l":121.48,"n":54901,"o":123,"t":"2026-01-05T05:00:00Z","v":3995922,"vw":122.289546},{"c":113.95,"h":115.07,"l":108.41,"n":163485,"o":112.59,"t":"2026-01-06T05:00:00Z","v":18982181,"vw":112.799177},{"c":112.41,"h":115.94,"l":112.38,"n":87268,"o":115,"t":"2026-01-07T05:00:00Z","v":6801663,"vw":113.268},{"c":111.29,"h":113.16,"l":110.92,"n":83012,"o":111.31,"t":"2026-01-08T05:00:00Z","v":8168047,"vw":111.509271},{"c":110.85,"h":112.485,"l":110.77,"n":63353,"o":111.34,"t":"2026-01-09T05:00:00Z","v":6351839,"vw":111.131201},{"c":111.39,"h":112.28,"l":110.01,"n":86718,"o":110.82,"t":"2026-01-12T05:00:00Z","v":8936270,"vw":111.117316},{"c":112.09,"h":112.64,"l":111.1101,"n":73650,"o":111.69,"t":"2026-01-13T05:00:00Z","v":8770083,"vw":112.013831},{"c":112.13,"h":112.8,"l":109.835,"n":70931,"o":112.08,"t":"2026-01-14T05:00:00Z","v":5771937,"vw":111.60843},{"c":112.95,"h":113.92,"l":112.32,"n":67726,"o":113.21,"t":"2026-01-15T05:00:00Z","v":6372323,"vw":113.126189},{"c":114.61,"h":115.39,"l":113.1998,"n":57734,"o":113.75,"t":"2026-01-16T05:00:00Z","v":6561964,"vw":114.578756},{"c":114.56,"h":114.75,"l":113.19,"n":59235,"o":113.19,"t":"2026-01-20T05:00:00Z","v":4171529,"vw":114.229787},{"c":115.49,"h":116.19,"l":114.67,"n":52728,"o":115.18,"t":"2026-01-21T05:00:00Z","v":3607281,"vw":115.551049},{"c":114.51,"h":116.61,"l":113.961,"n":48948,"o":116.28,"t":"2026-01-22T05:00:00Z","v":3726314,"vw":114.638719},{"c":113.59,"h":114.69,"l":113.015,"n":46088,"o":114.63,"t":"2026-01-23T05:00:00Z","v":3410249,"vw":113.541083},{"c":115.07,"h":115.76,"l":112.95,"n":52693,"o":113.66,"t":"2026-01-26T05:00:00Z","v":4422558,"vw":115.055205},{"c":116.96,"h":117.77,"l":115.2,"n":49896,"o":115.95,"t":"2026-01-27T05:00:00Z","v":3810947,"vw":116.958885},{"c":116.74,"h":117.65,"l":115.545,"n":51520,"o":116.03,"t":"2026-01-28T05:00:00Z","v":3656634,"vw":116.867133},{"c":120.28,"h":120.84,"l":118.25,"n":77902,"o":118.25,"t":"2026-01-29T05:00:00Z","v":5806953,"vw":119.962178},{"c":119.26,"h":120.78,"l":118.92,"n":57274,"o":119,"t":"2026-01-30T05:00:00Z","v":6034411,"vw":119.610791},{"c":122.98,"h":123.11,"l":118.405,"n":75886,"o":119,"t":"2026-02-02T05:00:00Z","v":5418170,"vw":121.911872},{"c":124.01,"h":124.81,"l":122.37,"n":94791,"o":123.43,"t":"2026-02-03T05:00:00Z","v":7458805,"vw":123.851277},{"c":129.49,"h":136.2399,"l":128.17,"n":165740,"o":132.5,"t":"2026-02-04T05:00:00Z","v":15320724,"vw":131.424915},{"c":132.52,"h":132.77,"l":129.14,"n":86345,"o":130.47,"t":"2026-02-05T05:00:00Z","v":7252346,"vw":131.725463},{"c":137.65,"h":138.23,"l":134.4,"n":69557,"o":136.05,"t":"2026-02-06T05:00:00Z","v":5373742,"vw":137.035909},{"c":139,"h":139.43,"l":136,"n":57044,"o":136,"t":"2026-02-09T05:00:00Z","v":5143055,"vw":138.808006},{"c":138.75,"h":140.2,"l":138.17,"n":65862,"o":138.65,"t":"2026-02-10T05:00:00Z","v":4526357,"vw":139.127655},{"c":140.96,"h":142.87,"l":139.77,"n":62552,"o":141.14,"t":"2026-02-11T05:00:00Z","v":3669586,"vw":140.783032},{"c":138.57,"h":143.17,"l":138.09,"n":71851,"o":142.13,"t":"2026-02-12T05:00:00Z","v":5474764,"vw":139.742585},{"c":139.24,"h":139.98,"l":137.87,"n":51702,"o":138.55,"t":"2026-02-13T05:00:00Z","v":3844370,"vw":139.180754},{"c":142.21,"h":142.765,"l":138.8,"n":69647,"o":139.11,"t":"2026-02-17T05:00:00Z","v":5043351,"vw":141.723267},{"c":139.48,"h":143,"l":139.4,"n":59827,"o":141.87,"t":"2026-02-18T05:00:00Z","v":4417932,"vw":140.45554},{"c":142.7,"h":142.78,"l":138.84,"n":60986,"o":138.84,"t":"2026-02-19T05:00:00Z","v":3555952,"vw":141.923342},{"c":143.79,"h":145.335,"l":142.06,"n":64268,"o":142.61,"t":"2026-02-20T05:00:00Z","v":4623317,"vw":144.134673},{"c":142.83,"h":144.54,"l":142.1,"n":54036,"o":142.83,"t":"2026-02-23T05:00:00Z","v":3517431,"vw":142.883127},{"c":144.71,"h":145.86,"l":142.6,"n":59601,"o":143.21,"t":"2026-02-24T05:00:00Z","v":8473287,"vw":144.6668},{"c":144.49,"h":146.49,"l":143.525,"n":52460,"o":144.56,"t":"2026-02-25T05:00:00Z","v":3255095,"vw":144.567851},{"c":143.42,"h":145.25,"l":141.61,"n":56874,"o":144.78,"t":"2026-02-26T05:00:00Z","v":4034872,"vw":143.401163},{"c":144.3,"h":144.595,"l":142.245,"n":63335,"o":142.8,"t":"2026-02-27T05:00:00Z","v":7554447,"vw":144.11874},{"c":145.46,"h":146.14,"l":142.98,"n":44916,"o":144.2,"t":"2026-03-02T05:00:00Z","v":2604870,"vw":144.95763},{"c":139.58,"h":142.7399,"l":138.165,"n":64363,"o":141.06,"t":"2026-03-03T05:00:00Z","v":5491245,"vw":139.730371},{"c":140,"h":141.96,"l":139.37,"n":49973,"o":141.35,"t":"2026-03-04T05:00:00Z","v":3195316,"vw":140.186176},{"c":137.18,"h":139.28,"l":134.1,"n":56073,"o":138.77,"t":"2026-03-05T05:00:00Z","v":6187842,"vw":136.73004},{"c":132.4,"h":135.725,"l":131.85,"n":62171,"o":135.21,"t":"2026-03-06T05:00:00Z","v":4206591,"vw":132.82452},{"c":133.09,"h":134.25,"l":128.7581,"n":59993,"o":130.19,"t":"2026-03-09T04:00:00Z","v":4954628,"vw":132.331047},{"c":133.94,"h":136.18,"l":132.6,"n":62160,"o":133.36,"t":"2026-03-10T04:00:00Z","v":4398241,"vw":134.501988},{"c":134.99,"h":135.18,"l":132.2,"n":44357,"o":133.48,"t":"2026-03-11T04:00:00Z","v":2711743,"vw":134.486199},{"c":130.94,"h":134.48,"l":130.4,"n":81435,"o":134.02,"t":"2026-03-12T04:00:00Z","v":5126503,"vw":131.858772},{"c":130.16,"h":133,"l":129.15,"n":55758,"o":132.22,"t":"2026-03-13T04:00:00Z","v":4121163,"vw":130.244183},{"c":131.69,"h":132.13,"l":130.605,"n":57840,"o":131.62,"t":"2026-03-16T04:00:00Z","v":4971757,"vw":131.582161},{"c":132.56,"h":132.955,"l":129.37,"n":47961,"o":132.15,"t":"2026-03-17T04:00:00Z","v":2961966,"vw":132.10377},{"c":133.76,"h":135.545,"l":133.035,"n":49367,"o":133.05,"t":"2026-03-18T04:00:00Z","v":3279069,"vw":134.042087},{"c":133.25,"h":133.8,"l":130.73,"n":54613,"o":131.55,"t":"2026-03-19T04:00:00Z","v":3712816,"vw":132.383292},{"c":129.7,"h":133.54,"l":128.41,"n":61874,"o":133.08,"t":"2026-03-20T04:00:00Z","v":8636888,"vw":130.046481},{"c":133.27,"h":135.4,"l":132.4,"n":49187,"o":133.6,"t":"2026-03-23T04:00:00Z","v":2899635,"vw":133.680917},{"c":136.43,"h":136.885,"l":130.77,"n":46580,"o":131.83,"t":"2026-03-24T04:00:00Z","v":3109590,"vw":135.879948},{"c":137.48,"h":138.379,"l":136.43,"n":40256,"o":137.08,"t":"2026-03-25T04:00:00Z","v":2281875,"vw":137.583976},{"c":131.57,"h":136.865,"l":130.96,"n":71720,"o":136,"t":"2026-03-26T04:00:00Z","v":4322459,"vw":132.310858},{"c":131.29,"h":133.32,"l":130.75,"n":49167,"o":131.19,"t":"2026-03-27T04:00:00Z","v":3372475,"vw":131.852457},{"c":126.58,"h":132.98,"l":125.91,"n":60200,"o":132.44,"t":"2026-03-30T04:00:00Z","v":3423085,"vw":127.390402},{"c":130.95,"h":131.68,"l":127.29,"n":59087,"o":128.57,"t":"2026-03-31T04:00:00Z","v":4190791,"vw":129.933556},{"c":134.72,"h":135.595,"l":132.5275,"n":52565,"o":133.02,"t":"2026-04-01T04:00:00Z","v":2911495,"vw":134.759385},{"c":132.97,"h":134.99,"l":130.7801,"n":41947,"o":131.39,"t":"2026-04-02T04:00:00Z","v":2467123,"vw":133.026892},{"c":133.75,"h":133.92,"l":132.3001,"n":30177,"o":132.97,"t":"2026-04-06T04:00:00Z","v":1394842,"vw":133.574806},{"c":133.15,"h":134.105,"l":131.7,"n":42696,"o":132.97,"t":"2026-04-07T04:00:00Z","v":2369048,"vw":132.905387},{"c":139,"h":140.64,"l":137.135,"n":61134,"o":137.985,"t":"2026-04-08T04:00:00Z","v":3788765,"vw":139.187946},{"c":141.85,"h":142.36,"l":138.5901,"n":50609,"o":138.94,"t":"2026-04-09T04:00:00Z","v":3910563,"vw":141.408729},{"c":142.53,"h":143.05,"l":141.52,"n":49005,"o":142.57,"t":"2026-04-10T04:00:00Z","v":3584243,"vw":142.520208},{"c":142.82,"h":143,"l":140.64,"n":55693,"o":141.61,"t":"2026-04-13T04:00:00Z","v":3974788,"vw":141.950556},{"c":142.05,"h":143.14,"l":139.41,"n":49419,"o":141.52,"t":"2026-04-14T04:00:00Z","v":3440409,"vw":142.225431},{"c":137.21,"h":141.3,"l":135.885,"n":63079,"o":140.5,"t":"2026-04-15T04:00:00Z","v":4223090,"vw":137.561299},{"c":137.55,"h":138.275,"l":135.1,"n":53803,"o":136.97,"t":"2026-04-16T04:00:00Z","v":2912961,"vw":137.165934},{"c":140.87,"h":142.459,"l":138.11,"n":48531,"o":139.29,"t":"2026-04-17T04:00:00Z","v":3582960,"vw":140.889393},{"c":140.98,"h":141.77,"l":140.2,"n":31418,"o":140.53,"t":"2026-04-20T04:00:00Z","v":1697274,"vw":141.136918},{"c":139.72,"h":142.31,"l":139.045,"n":38893,"o":140.78,"t":"2026-04-21T04:00:00Z","v":2163906,"vw":140.274215},{"c":139.81,"h":140.965,"l":138.35,"n":45899,"o":140.44,"t":"2026-04-22T04:00:00Z","v":2844665,"vw":139.593409},{"c":141.73,"h":142.92,"l":140.01,"n":43597,"o":141.14,"t":"2026-04-23T04:00:00Z","v":2728986,"vw":141.535002},{"c":141.92,"h":142.91,"l":141.25,"n":40759,"o":141.75,"t":"2026-04-24T04:00:00Z","v":2229839,"vw":142.109676},{"c":143.38,"h":144.885,"l":142.07,"n":50515,"o":143.17,"t":"2026-04-27T04:00:00Z","v":3077859,"vw":143.565059},{"c":141.59,"h":142.345,"l":138.99,"n":44668,"o":141.5,"t":"2026-04-28T04:00:00Z","v":2738220,"vw":140.883277},{"c":141.35,"h":143.07,"l":140.71,"n":35221,"o":141.35,"t":"2026-04-29T04:00:00Z","v":1976636,"vw":141.511837},{"c":146.03,"h":146.21,"l":143.11,"n":57231,"o":143.48,"t":"2026-04-30T04:00:00Z","v":3742874,"vw":145.258463},{"c":145.08,"h":146.9,"l":145.08,"n":43074,"o":146.56,"t":"2026-05-01T04:00:00Z","v":2063312,"vw":145.745276},{"c":144.4,"h":146.45,"l":143.1,"n":45799,"o":144.75,"t":"2026-05-04T04:00:00Z","v":2747051,"vw":144.614062},{"c":144.82,"h":147.32,"l":142.82,"n":65295,"o":145.94,"t":"2026-05-05T04:00:00Z","v":4088314,"vw":145.106615},{"c":143.14,"h":144.31,"l":138.36,"n":94722,"o":138.83,"t":"2026-05-06T04:00:00Z","v":7008289,"vw":142.068233},{"c":139.25,"h":145.13,"l":137.4,"n":82050,"o":144.62,"t":"2026-05-07T04:00:00Z","v":5940186,"vw":138.967014},{"c":139.52,"h":142.33,"l":139.33,"n":44862,"o":140.65,"t":"2026-05-08T04:00:00Z","v":2582870,"vw":140.35109},{"c":141.78,"h":143.05,"l":137.84,"n":48912,"o":138.74,"t":"2026-05-11T04:00:00Z","v":2789071,"vw":141.703958},{"c":141.04,"h":142.48,"l":138.855,"n":49375,"o":140.97,"t":"2026-05-12T04:00:00Z","v":3748967,"vw":141.046295},{"c":143.8,"h":145.07,"l":140.91,"n":63719,"o":141.52,"t":"2026-05-13T04:00:00Z","v":4486475,"vw":143.831401},{"c":145.03,"h":145.88,"l":143.38,"n":58916,"o":144.33,"t":"2026-05-14T04:00:00Z","v":3543466,"vw":144.934268},{"c":143.08,"h":143.7299,"l":141.19,"n":46961,"o":142.47,"t":"2026-05-15T04:00:00Z","v":3178277,"vw":142.761956},{"c":137.31,"h":142.83,"l":137.14,"n":66156,"o":142.83,"t":"2026-05-18T04:00:00Z","v":4699084,"vw":138.756136},{"c":135.42,"h":137.095,"l":133.605,"n":51181,"o":136.32,"t":"2026-05-19T04:00:00Z","v":3264144,"vw":135.641438},{"c":137.75,"h":138.68,"l":135.8,"n":53374,"o":136.43,"t":"2026-05-20T04:00:00Z","v":3868214,"vw":137.662075},{"c":135.47,"h":137.56,"l":135.3,"n":42870,"o":137.56,"t":"2026-05-21T04:00:00Z","v":2801683,"vw":135.934423},{"c":138.36,"h":140.19,"l":134.3,"n":48225,"o":136.56,"t":"2026-05-22T04:00:00Z","v":3503256,"vw":138.46511},{"c":140.22,"h":141.45,"l":139.24,"n":37863,"o":140.47,"t":"2026-05-26T04:00:00Z","v":1963319,"vw":140.085414},{"c":138.2,"h":141.19,"l":137.3,"n":50864,"o":141.18,"t":"2026-05-27T04:00:00Z","v":3067706,"vw":138.358157},{"c":136.15,"h":138.01,"l":135.1721,"n":43492,"o":137.36,"t":"2026-05-28T04:00:00Z","v":3028502,"vw":136.164971},{"c":134.06,"h":137.68,"l":133.98,"n":53912,"o":135.9,"t":"2026-05-29T04:00:00Z","v":5301691,"vw":134.637714},{"c":133.91,"h":135.53,"l":131.32,"n":53803,"o":132.05,"t":"2026-06-01T04:00:00Z","v":3279319,"vw":133.46187},{"c":141.99,"h":142.24,"l":136.54,"n":58435,"o":137.42,"t":"2026-06-02T04:00:00Z","v":4049174,"vw":141.298291},{"c":146.96,"h":148.38,"l":141.89,"n":73147,"o":142.21,"t":"2026-06-03T04:00:00Z","v":5299135,"vw":146.751852},{"c":147.4,"h":147.88,"l":144.19,"n":61054,"o":145.51,"t":"2026-06-04T04:00:00Z","v":4668849,"vw":146.777175},{"c":143.65,"h":146.63,"l":142.3,"n":63857,"o":145.75,"t":"2026-06-05T04:00:00Z","v":4686302,"vw":144.513366},{"c":144.05,"h":146.5,"l":143.34,"n":50205,"o":145.06,"t":"2026-06-08T04:00:00Z","v":4421783,"vw":144.194493},{"c":147.75,"h":148.6967,"l":143.32,"n":66653,"o":147.1,"t":"2026-06-09T04:00:00Z","v":5465688,"vw":146.420547},{"c":139.36,"h":149.0999,"l":138.6472,"n":73558,"o":148.18,"t":"2026-06-10T04:00:00Z","v":5715912,"vw":142.318036},{"c":144.01,"h":144.87,"l":139.73,"n":52374,"o":141.66,"t":"2026-06-11T04:00:00Z","v":3552742,"vw":142.953696},{"c":144.96,"h":146.28,"l":143.53,"n":45799,"o":145.83,"t":"2026-06-12T04:00:00Z","v":2809796,"vw":144.949434},{"c":146.06,"h":149.23,"l":145.96,"n":46900,"o":147.67,"t":"2026-06-15T04:00:00Z","v":3603089,"vw":146.91726},{"c":145.17,"h":148.9999,"l":145.13,"n":51815,"o":146.36,"t":"2026-06-16T04:00:00Z","v":3563981,"vw":146.279268},{"c":143.62,"h":148.855,"l":143.44,"n":52681,"o":146.34,"t":"2026-06-17T04:00:00Z","v":4803679,"vw":145.123429},{"c":144.82,"h":149.38,"l":144.79,"n":52911,"o":148.7,"t":"2026-06-18T04:00:00Z","v":6997391,"vw":145.835229},{"c":148.21,"h":148.78,"l":145.06,"n":62296,"o":145.31,"t":"2026-06-22T04:00:00Z","v":5711536,"vw":147.180104},{"c":141.28,"h":145.95,"l":141.07,"n":67596,"o":143.76,"t":"2026-06-23T04:00:00Z","v":5001370,"vw":142.324021},{"c":142.81,"h":144.4575,"l":140.525,"n":73378,"o":141.84,"t":"2026-06-24T04:00:00Z","v":6238958,"vw":142.813379},{"c":145.49,"h":147.76,"l":144.96,"n":64124,"o":145.83,"t":"2026-06-25T04:00:00Z","v":4450162,"vw":145.775418},{"c":138.4,"h":143.6,"l":138.15,"n":79811,"o":143.6,"t":"2026-06-26T04:00:00Z","v":8312248,"vw":139.06059},{"c":140.47,"h":140.94,"l":138.16,"n":73210,"o":138.48,"t":"2026-06-29T04:00:00Z","v":5327609,"vw":140.048755},{"c":146.11,"h":148.255,"l":141.58,"n":88305,"o":141.58,"t":"2026-06-30T04:00:00Z","v":7556594,"vw":146.473405},{"c":144.8,"h":151.18,"l":142.715,"n":104865,"o":144.25,"t":"2026-07-01T04:00:00Z","v":9195531,"vw":146.859654},{"c":140.76,"h":146.27,"l":139.23,"n":78494,"o":144.58,"t":"2026-07-02T04:00:00Z","v":5971233,"vw":142.728567},{"c":142.72,"h":144.88,"l":142,"n":51243,"o":142.7,"t":"2026-07-06T04:00:00Z","v":3246314,"vw":142.85526},{"c":140.62,"h":142.935,"l":136.22,"n":58058,"o":142.935,"t":"2026-07-07T04:00:00Z","v":3973743,"vw":139.270503},{"c":140.23,"h":140.6225,"l":138.435,"n":47986,"o":139.14,"t":"2026-07-08T04:00:00Z","v":3097564,"vw":139.861629},{"c":140.53,"h":142.82,"l":138.09,"n":51796,"o":142.25,"t":"2026-07-09T04:00:00Z","v":4415097,"vw":140.255996},{"c":142.81,"h":144.719,"l":139.8001,"n":40768,"o":140.06,"t":"2026-07-10T04:00:00Z","v":2331482,"vw":143.116868},{"c":143.93,"h":144.63,"l":140.87,"n":48010,"o":141.4,"t":"2026-07-13T04:00:00Z","v":3385962,"vw":143.458416},{"c":145.24,"h":147.25,"l":143.445,"n":50604,"o":145.69,"t":"2026-07-14T04:00:00Z","v":3945343,"vw":144.749205},{"c":142.76,"h":146.55,"l":140,"n":51045,"o":145.84,"t":"2026-07-15T04:00:00Z","v":3113168,"vw":142.333876},{"c":141.26,"h":142.37,"l":139.25,"n":47054,"o":140.32,"t":"2026-07-16T04:00:00Z","v":3047328,"vw":140.712978},{"c":140.46,"h":142.53,"l":137.1301,"n":43213,"o":138.6,"t":"2026-07-17T04:00:00Z","v":3399674,"vw":140.48866},{"c":139.37,"h":143.075,"l":138.74,"n":39240,"o":142.83,"t":"2026-07-20T04:00:00Z","v":2434236,"vw":139.798133},{"c":141.71,"h":142.94,"l":139.94,"n":36315,"o":142.2,"t":"2026-07-21T04:00:00Z","v":2051760,"vw":141.757367},{"c":142.49,"h":143.425,"l":140.25,"n":36022,"o":140.25,"t":"2026-07-22T04:00:00Z","v":1917058,"vw":142.667356},{"c":143.29,"h":145.28,"l":141.61,"n":37734,"o":142.15,"t":"2026-07-23T04:00:00Z","v":2816387,"vw":143.521719},{"c":143.37,"h":144.24,"l":141.885,"n":40754,"o":142.46,"t":"2026-07-24T04:00:00Z","v":3066447,"vw":143.306055},{"c":143.39,"h":144.58,"l":140.6515,"n":46303,"o":144.05,"t":"2026-07-27T04:00:00Z","v":2896210,"vw":142.628223},{"c":140.28,"h":141.815,"l":136.68,"n":78730,"o":141.52,"t":"2026-07-28T04:00:00Z","v":5543341,"vw":139.448466},{"c":139.42,"h":147.04,"l":136.24,"n":101280,"o":144.33,"t":"2026-07-29T04:00:00Z","v":7137082,"vw":140.035511},{"c":143.88,"h":146.07,"l":141.82,"n":78021,"o":144.03,"t":"2026-07-30T04:00:00Z","v":4620093,"vw":143.646826},{"c":146.66,"h":147.86,"l":144.39,"n":56308,"o":146.63,"t":"2026-07-31T04:00:00Z","v":3519541,"vw":146.316982},{"c":146.39,"h":148.405,"l":143.71,"n":55570,"o":146.68,"t":"2026-08-03T04:00:00Z","v":3173760,"vw":146.481276},{"c":153.62,"h":154.32,"l":146.8,"n":68840,"o":149,"t":"2026-08-04T04:00:00Z","v":4570189,"vw":152.722913},{"c":153.65,"h":157.06,"l":152.23,"n":59790,"o":152.23,"t":"2026-08-05T04:00:00Z","v":4803494,"vw":154.340741},{"c":154.55,"h":156,"l":152.5601,"n":46838,"o":153.65,"t":"2026-08-06T04:00:00Z","v":3800027,"vw":154.741154},{"c":152.21,"h":154.85,"l":151.49,"n":44429,"o":154.3,"t":"2026-08-07T04:00:00Z","v":2760343,"vw":152.941024},{"c":150.7,"h":153.81,"l":150.33,"n":41994,"o":153.3,"t":"2026-08-10T04:00:00Z","v":3547929,"vw":151.069752},{"c":154.76,"h":154.955,"l":151.765,"n":49949,"o":153.12,"t":"2026-08-11T04:00:00Z","v":3380251,"vw":154.258832},{"c":152.79,"h":156.84,"l":152.65,"n":42806,"o":156.51,"t":"2026-08-12T04:00:00Z","v":2578235,"vw":153.991437},{"c":151.45,"h":152.99,"l":150.01,"n":42717,"o":152.63,"t":"2026-08-13T04:00:00Z","v":2428330,"vw":151.915283},{"c":153.64,"h":153.93,"l":150.24,"n":39275,"o":151.51,"t":"2026-08-14T04:00:00Z","v":2245984,"vw":152.98141},{"c":153.92,"h":155.785,"l":152.73,"n":40241,"o":154.11,"t":"2026-08-17T04:00:00Z","v":2281411,"vw":153.859377},{"c":149.68,"h":152.225,"l":148.25,"n":53886,"o":151.4,"t":"2026-08-18T04:00:00Z","v":3891752,"vw":149.513015},{"c":144.94,"h":149.64,"l":144.64,"n":61659,"o":149.06,"t":"2026-08-19T04:00:00Z","v":4360679,"vw":146.15294},{"c":143.16,"h":146.17,"l":142.84,"n":46777,"o":143.7,"t":"2026-08-20T04:00:00Z","v":2976964,"vw":143.896467},{"c":143.05,"h":146.08,"l":143.02,"n":43228,"o":146,"t":"2026-08-21T04:00:00Z","v":3229041,"vw":144.067419},{"c":142.99,"h":143.5,"l":140.8,"n":43202,"o":142.54,"t":"2026-08-24T04:00:00Z","v":2392140,"vw":142.214874},{"c":141.82,"h":144.99,"l":141.24,"n":32034,"o":144.85,"t":"2026-08-25T04:00:00Z","v":2076241,"vw":142.077148},{"c":144.33,"h":145.17,"l":142.34,"n":33278,"o":142.72,"t":"2026-08-26T04:00:00Z","v":1923362,"vw":144.385242},{"c":142.21,"h":145.41,"l":141.71,"n":34498,"o":145.35,"t":"2026-08-27T04:00:00Z","v":1928767,"vw":142.600737},{"c":139.59,"h":142.66,"l":138.82,"n":41809,"o":142.66,"t":"2026-08-28T04:00:00Z","v":2681678,"vw":139.721053},{"c":138.24,"h":139.15,"l":137.97,"n":38517,"o":138.89,"t":"2026-08-31T04:00:00Z","v":3106180,"vw":138.337325},{"c":139.25,"h":139.7,"l":137.595,"n":54867,"o":138.57,"t":"2026-09-01T04:00:00Z","v":3163201,"vw":138.914693},{"c":139.25,"h":140,"l":137.54,"n":44261,"o":140,"t":"2026-09-02T04:00:00Z","v":2502793,"vw":139.041877},{"c":142.23,"h":142.79,"l":138.47,"n":45746,"o":139.52,"t":"2026-09-03T04:00:00Z","v":2630395,"vw":141.758892},{"c":144.94,"h":144.97,"l":142.15,"n":47343,"o":142.15,"t":"2026-09-04T04:00:00Z","v":3106153,"vw":144.527476},{"c":146.37,"h":146.68,"l":144.83,"n":52474,"o":145.5,"t":"2026-09-08T04:00:00Z","v":2810130,"vw":146.165935},{"c":144.92,"h":147.05,"l":144.615,"n":43985,"o":145.21,"t":"2026-09-09T04:00:00Z","v":2851434,"vw":145.060346},{"c":142.81,"h":144.52,"l":142.43,"n":39177,"o":143.31,"t":"2026-09-10T04:00:00Z","v":3091420,"vw":143.01429},{"c":146.01,"h":147.05,"l":144.29,"n":46319,"o":144.55,"t":"2026-09-11T04:00:00Z","v":5788432,"vw":146.027292},{"c":137.76,"h":140.45,"l":135.785,"n":60282,"o":139.95,"t":"2026-09-14T04:00:00Z","v":5006670,"vw":137.530255},{"c":138.29,"h":140.43,"l":137.13,"n":56248,"o":139.17,"t":"2026-09-15T04:00:00Z","v":5151402,"vw":138.377885},{"c":140.47,"h":141.79,"l":138.04,"n":54299,"o":139.91,"t":"2026-09-16T04:00:00Z","v":3160475,"vw":140.239413},{"c":141.06,"h":143.46,"l":140.86,"n":42389,"o":143,"t":"2026-09-17T04:00:00Z","v":2776316,"vw":141.421413},{"c":143.28,"h":143.52,"l":140.485,"n":38449,"o":141.05,"t":"2026-09-18T04:00:00Z","v":5434379,"vw":142.847991},{"c":145.18,"h":145.83,"l":142.94,"n":39441,"o":143.94,"t":"2026-09-21T04:00:00Z","v":2174507,"vw":144.896057},{"c":146.44,"h":146.934,"l":144.28,"n":43102,"o":145,"t":"2026-09-22T04:00:00Z","v":2622394,"vw":146.137598},{"c":145.9,"h":147.23,"l":145.31,"n":52358,"o":146.04,"t":"2026-09-23T04:00:00Z","v":2904350,"vw":146.235589},{"c":145.36,"h":146.45,"l":143.57,"n":49182,"o":144.15,"t":"2026-09-24T04:00:00Z","v":2925089,"vw":145.148956},{"c":150.2,"h":150.66,"l":146.28,"n":51628,"o":147.03,"t":"2026-09-25T04:00:00Z","v":2893610,"vw":149.597442},{"c":148.89,"h":150.9995,"l":146.78,"n":54531,"o":149.68,"t":"2026-09-28T04:00:00Z","v":3084197,"vw":148.647391},{"c":149.42,"h":150.515,"l":148.75,"n":42442,"o":150.08,"t":"2026-09-29T04:00:00Z","v":2337696,"vw":149.542309},{"c":148.65,"h":151.5075,"l":148.62,"n":42670,"o":150.19,"t":"2026-09-30T04:00:00Z","v":3171551,"vw":149.519324},{"c":151.77,"h":152.06,"l":148.675,"n":49029,"o":149.98,"t":"2026-10-01T04:00:00Z","v":2716575,"vw":150.964607},{"c":156.24,"h":156.95,"l":153.17,"n":65056,"o":154,"t":"2026-10-02T04:00:00Z","v":3245545,"vw":155.702575},{"c":156.85,"h":157.53,"l":154.24,"n":54300,"o":155.72,"t":"2026-10-05T04:00:00Z","v":2907409,"vw":156.539119},{"c":158.76,"h":160.4099,"l":156.73,"n":61546,"o":157.67,"t":"2026-10-06T04:00:00Z","v":3791371,"vw":158.735549},{"c":155.93,"h":157.79,"l":154.251,"n":38709,"o":156.78,"t":"2026-10-07T04:00:00Z","v":1869113,"vw":155.875096},{"c":154,"h":155.71,"l":151.3601,"n":51190,"o":154.84,"t":"2026-10-08T04:00:00Z","v":2787129,"vw":153.787379},{"c":157.44,"h":158.14,"l":154.86,"n":35776,"o":154.95,"t":"2026-10-09T04:00:00Z","v":2580578,"vw":157.161271},{"c":155.41,"h":157.085,"l":155.11,"n":41637,"o":156.97,"t":"2026-10-12T04:00:00Z","v":2991602,"vw":155.771071},{"c":156.47,"h":156.73,"l":151.9325,"n":47521,"o":154.3,"t":"2026-10-13T04:00:00Z","v":4104328,"vw":155.03949},{"c":152.44,"h":156.51,"l":150.604,"n":67063,"o":156.03,"t":"2026-10-14T04:00:00Z","v":5500429,"vw":152.729127},{"c":147.63,"h":149.69,"l":143.785,"n":95934,"o":149.69,"t":"2026-10-15T04:00:00Z","v":7114369,"vw":146.030452},{"c":145.47,"h":148.81,"l":145.1,"n":49765,"o":147.39,"t":"2026-10-16T04:00:00Z","v":3532523,"vw":146.586947},{"c":148.22,"h":148.69,"l":145.43,"n":54823,"o":147.73,"t":"2026-10-19T04:00:00Z","v":3149105,"vw":147.796308},{"c":147.94,"h":149,"l":144.165,"n":42799,"o":146.35,"t":"2026-10-20T04:00:00Z","v":2536659,"vw":147.381043},{"c":150.955,"h":151.095,"l":149.03,"n":26789,"o":149.99,"t":"2026-10-21T04:00:00Z","v":1384866,"vw":150.156086}],"volatilityBars":[{"c":140.9,"h":141.15,"l":140.9,"n":31,"o":141.15,"t":"2026-09-18T12:45:00Z","v":719,"vw":141.007426},{"c":141.94,"h":142.17,"l":140.485,"n":1166,"o":141.05,"t":"2026-09-18T13:30:00Z","v":379698,"vw":141.064492},{"c":141.13,"h":142.08,"l":141.05,"n":1245,"o":141.95,"t":"2026-09-18T13:45:00Z","v":47640,"vw":141.510175},{"c":141.36,"h":141.5,"l":140.98,"n":1176,"o":141.06,"t":"2026-09-18T14:00:00Z","v":45657,"vw":141.167298},{"c":141.46,"h":141.61,"l":141.18,"n":1093,"o":141.4,"t":"2026-09-18T14:15:00Z","v":46943,"vw":141.447685},{"c":141.64,"h":141.925,"l":141.31,"n":1260,"o":141.43,"t":"2026-09-18T14:30:00Z","v":39451,"vw":141.639273},{"c":141.6,"h":141.85,"l":141.48,"n":1236,"o":141.595,"t":"2026-09-18T14:45:00Z","v":35286,"vw":141.668198},{"c":141.36,"h":141.645,"l":141.34,"n":1054,"o":141.64,"t":"2026-09-18T15:00:00Z","v":40886,"vw":141.437806},{"c":141.25,"h":141.36,"l":141.19,"n":978,"o":141.335,"t":"2026-09-18T15:15:00Z","v":25795,"vw":141.28572},{"c":141.16,"h":141.4899,"l":141.15,"n":956,"o":141.225,"t":"2026-09-18T15:30:00Z","v":33953,"vw":141.28472},{"c":141.06,"h":141.23,"l":141.03,"n":794,"o":141.21,"t":"2026-09-18T15:45:00Z","v":25234,"vw":141.105954},{"c":141.28,"h":141.303,"l":141.08,"n":1118,"o":141.0875,"t":"2026-09-18T16:00:00Z","v":39385,"vw":141.199869},{"c":141.345,"h":141.38,"l":141.125,"n":920,"o":141.27,"t":"2026-09-18T16:15:00Z","v":27069,"vw":141.267674},{"c":141.48,"h":141.48,"l":141.28,"n":925,"o":141.38,"t":"2026-09-18T16:30:00Z","v":21134,"vw":141.416718},{"c":141.65,"h":141.69,"l":141.44,"n":838,"o":141.495,"t":"2026-09-18T16:45:00Z","v":19730,"vw":141.586678},{"c":141.71,"h":141.76,"l":141.575,"n":1029,"o":141.655,"t":"2026-09-18T17:00:00Z","v":25719,"vw":141.667363},{"c":141.665,"h":141.955,"l":141.5554,"n":1336,"o":141.715,"t":"2026-09-18T17:15:00Z","v":64027,"vw":141.743653},{"c":141.61,"h":141.795,"l":141.58,"n":1075,"o":141.69,"t":"2026-09-18T17:30:00Z","v":30439,"vw":141.70456},{"c":141.8499,"h":141.8499,"l":141.6,"n":1090,"o":141.63,"t":"2026-09-18T17:45:00Z","v":31946,"vw":141.722157},{"c":142.03,"h":142.08,"l":141.8,"n":1200,"o":141.825,"t":"2026-09-18T18:00:00Z","v":50658,"vw":141.932523},{"c":142.29,"h":142.31,"l":142.03,"n":1355,"o":142.03,"t":"2026-09-18T18:15:00Z","v":62177,"vw":142.155699},{"c":142.65,"h":142.76,"l":142.2439,"n":1559,"o":142.29,"t":"2026-09-18T18:30:00Z","v":80404,"vw":142.485946},{"c":142.675,"h":142.76,"l":142.47,"n":1255,"o":142.645,"t":"2026-09-18T18:45:00Z","v":42813,"vw":142.624443},{"c":142.93,"h":142.93,"l":142.675,"n":1617,"o":142.7,"t":"2026-09-18T19:00:00Z","v":52433,"vw":142.815326},{"c":142.875,"h":142.9751,"l":142.75,"n":1654,"o":142.94,"t":"2026-09-18T19:15:00Z","v":59744,"vw":142.898907},{"c":143.32,"h":143.335,"l":142.83,"n":2472,"o":142.85,"t":"2026-09-18T19:30:00Z","v":96810,"vw":143.078401},{"c":143.26,"h":143.52,"l":143.17,"n":7215,"o":143.3,"t":"2026-09-18T19:45:00Z","v":373431,"vw":143.329385},{"c":143.28,"h":143.3244,"l":143.28,"n":126,"o":143.28,"t":"2026-09-18T20:00:00Z","v":3169476,"vw":143.280012},{"c":143.3,"h":143.42,"l":142.494,"n":31,"o":143.1,"t":"2026-09-18T20:45:00Z","v":3152,"vw":143.059465},{"c":143.47,"h":143.47,"l":143.47,"n":3,"o":143.47,"t":"2026-09-21T11:00:00Z","v":304,"vw":143.47},{"c":143.3,"h":143.94,"l":142.94,"n":911,"o":143.94,"t":"2026-09-21T13:30:00Z","v":39740,"vw":143.679592},{"c":143.44,"h":144.085,"l":143.4,"n":1354,"o":143.44,"t":"2026-09-21T13:45:00Z","v":38966,"vw":143.685294},{"c":143.65,"h":143.76,"l":143.1,"n":1333,"o":143.43,"t":"2026-09-21T14:00:00Z","v":40242,"vw":143.4223},{"c":144.19,"h":144.25,"l":143.49,"n":1333,"o":143.65,"t":"2026-09-21T14:15:00Z","v":51921,"vw":144.051691},{"c":144.1242,"h":144.3,"l":143.96,"n":1109,"o":144.135,"t":"2026-09-21T14:30:00Z","v":36642,"vw":144.136323},{"c":144.14,"h":144.37,"l":144.08,"n":1465,"o":144.13,"t":"2026-09-21T14:45:00Z","v":58720,"vw":144.187604},{"c":144.83,"h":144.83,"l":144.18,"n":1081,"o":144.18,"t":"2026-09-21T15:00:00Z","v":35348,"vw":144.478237},{"c":145.12,"h":145.3,"l":144.79,"n":1361,"o":144.83,"t":"2026-09-21T15:15:00Z","v":73929,"vw":145.072033},{"c":145.19,"h":145.3,"l":145.04,"n":1232,"o":145.125,"t":"2026-09-21T15:30:00Z","v":38091,"vw":145.193944},{"c":145.205,"h":145.37,"l":145.07,"n":1019,"o":145.25,"t":"2026-09-21T15:45:00Z","v":34611,"vw":145.222344},{"c":145.66,"h":145.78,"l":145.1601,"n":1290,"o":145.21,"t":"2026-09-21T16:00:00Z","v":44353,"vw":145.517243},{"c":145.63,"h":145.81,"l":145.58,"n":977,"o":145.67,"t":"2026-09-21T16:15:00Z","v":28736,"vw":145.686972},{"c":145.555,"h":145.83,"l":145.52,"n":859,"o":145.63,"t":"2026-09-21T16:30:00Z","v":25057,"vw":145.662003},{"c":145.54,"h":145.755,"l":145.54,"n":825,"o":145.565,"t":"2026-09-21T16:45:00Z","v":23228,"vw":145.646206},{"c":145.275,"h":145.64,"l":145.22,"n":1012,"o":145.56,"t":"2026-09-21T17:00:00Z","v":56517,"vw":145.451019},{"c":144.995,"h":145.24,"l":144.88,"n":812,"o":145.22,"t":"2026-09-21T17:15:00Z","v":19336,"vw":145.051942},{"c":144.74,"h":144.97,"l":144.61,"n":1007,"o":144.97,"t":"2026-09-21T17:30:00Z","v":29672,"vw":144.73011},{"c":144.495,"h":144.84,"l":144.43,"n":964,"o":144.805,"t":"2026-09-21T17:45:00Z","v":26835,"vw":144.552221},{"c":144.555,"h":144.6,"l":144.3866,"n":1367,"o":144.495,"t":"2026-09-21T18:00:00Z","v":60772,"vw":144.484178},{"c":144.86,"h":144.9488,"l":144.545,"n":1326,"o":144.545,"t":"2026-09-21T18:15:00Z","v":64818,"vw":144.747082},{"c":144.76,"h":144.96,"l":144.72,"n":1056,"o":144.9,"t":"2026-09-21T18:30:00Z","v":33527,"vw":144.814271},{"c":144.87,"h":145.05,"l":144.78,"n":1528,"o":144.8,"t":"2026-09-21T18:45:00Z","v":41544,"vw":144.902638},{"c":144.81,"h":144.96,"l":144.74,"n":1433,"o":144.87,"t":"2026-09-21T19:00:00Z","v":52152,"vw":144.825043},{"c":144.48,"h":144.78,"l":144.45,"n":1749,"o":144.78,"t":"2026-09-21T19:15:00Z","v":56687,"vw":144.591535},{"c":144.31,"h":144.54,"l":144.2203,"n":2963,"o":144.53,"t":"2026-09-21T19:30:00Z","v":104525,"vw":144.330952},{"c":145.19,"h":145.29,"l":144.23,"n":6942,"o":144.32,"t":"2026-09-21T19:45:00Z","v":320839,"vw":144.906819},{"c":145.18,"h":145.18,"l":145.15,"n":102,"o":145.15,"t":"2026-09-21T20:00:00Z","v":674946,"vw":145.179995},{"c":145.2,"h":145.3,"l":144.9895,"n":57,"o":145.05,"t":"2026-09-21T21:45:00Z","v":4261,"vw":145.118994},{"c":145.45,"h":145.9057,"l":144.9265,"n":136,"o":145.4,"t":"2026-09-21T22:00:00Z","v":15728,"vw":145.418064},{"c":145.65,"h":146.34,"l":145,"n":951,"o":145,"t":"2026-09-22T13:30:00Z","v":46900,"vw":145.457717},{"c":145.655,"h":145.655,"l":145.06,"n":1401,"o":145.55,"t":"2026-09-22T13:45:00Z","v":42543,"vw":145.318487},{"c":144.95,"h":145.67,"l":144.685,"n":1480,"o":145.67,"t":"2026-09-22T14:00:00Z","v":54457,"vw":145.168428},{"c":145.115,"h":145.18,"l":144.28,"n":1617,"o":144.76,"t":"2026-09-22T14:15:00Z","v":71843,"vw":144.731657},{"c":144.815,"h":145.47,"l":144.74,"n":1321,"o":145.115,"t":"2026-09-22T14:30:00Z","v":45869,"vw":145.166108},{"c":144.76,"h":144.91,"l":144.55,"n":1036,"o":144.73,"t":"2026-09-22T14:45:00Z","v":30300,"vw":144.784577},{"c":145.08,"h":145.135,"l":144.765,"n":1091,"o":144.79,"t":"2026-09-22T15:00:00Z","v":32421,"vw":144.921669},{"c":144.96,"h":145.1,"l":144.71,"n":1292,"o":145.065,"t":"2026-09-22T15:15:00Z","v":37684,"vw":144.913948},{"c":145.2,"h":145.26,"l":144.96,"n":1300,"o":144.96,"t":"2026-09-22T15:30:00Z","v":50596,"vw":145.11934},{"c":145.925,"h":145.925,"l":145.055,"n":1204,"o":145.2,"t":"2026-09-22T15:45:00Z","v":49088,"vw":145.411796},{"c":145.8,"h":146.06,"l":145.74,"n":1080,"o":145.87,"t":"2026-09-22T16:00:00Z","v":39619,"vw":145.90023},{"c":145.48,"h":145.74,"l":145.42,"n":993,"o":145.675,"t":"2026-09-22T16:15:00Z","v":33217,"vw":145.556895},{"c":145.44,"h":145.58,"l":145.35,"n":762,"o":145.51,"t":"2026-09-22T16:30:00Z","v":25005,"vw":145.457616},{"c":145.795,"h":145.92,"l":145.43,"n":1367,"o":145.43,"t":"2026-09-22T16:45:00Z","v":75594,"vw":145.776643},{"c":145.35,"h":145.8399,"l":145.3,"n":1053,"o":145.8,"t":"2026-09-22T17:00:00Z","v":35407,"vw":145.605499},{"c":145.44,"h":145.48,"l":145.25,"n":937,"o":145.355,"t":"2026-09-22T17:15:00Z","v":30294,"vw":145.35253},{"c":145.48,"h":145.63,"l":145.355,"n":1007,"o":145.44,"t":"2026-09-22T17:30:00Z","v":54593,"vw":145.539719},{"c":146.02,"h":146.05,"l":145.49,"n":1964,"o":145.49,"t":"2026-09-22T17:45:00Z","v":90093,"vw":145.828842},{"c":146.22,"h":146.52,"l":145.835,"n":1719,"o":146.02,"t":"2026-09-22T18:00:00Z","v":87160,"vw":146.279345},{"c":146.43,"h":146.44,"l":146.195,"n":1282,"o":146.25,"t":"2026-09-22T18:15:00Z","v":56700,"vw":146.35392},{"c":145.93,"h":146.435,"l":145.89,"n":1306,"o":146.435,"t":"2026-09-22T18:30:00Z","v":47307,"vw":146.1097},{"c":146.04,"h":146.12,"l":145.85,"n":1473,"o":145.93,"t":"2026-09-22T18:45:00Z","v":51424,"vw":145.997351},{"c":146.29,"h":146.32,"l":146,"n":1550,"o":146.06,"t":"2026-09-22T19:00:00Z","v":57456,"vw":146.153665},{"c":146.055,"h":146.36,"l":146.041,"n":1896,"o":146.28,"t":"2026-09-22T19:15:00Z","v":75524,"vw":146.159637},{"c":146.14,"h":146.32,"l":146.02,"n":2844,"o":146.05,"t":"2026-09-22T19:30:00Z","v":116813,"vw":146.172382},{"c":146.56,"h":146.934,"l":146.1433,"n":8536,"o":146.15,"t":"2026-09-22T19:45:00Z","v":507296,"vw":146.619696},{"c":147,"h":147,"l":146.44,"n":103,"o":146.56,"t":"2026-09-22T20:00:00Z","v":735520,"vw":146.440892},{"c":146.51,"h":146.55,"l":146.25,"n":22,"o":146.3,"t":"2026-09-22T21:15:00Z","v":3859,"vw":146.401164},{"c":146.96,"h":146.96,"l":146.96,"n":1,"o":146.96,"t":"2026-09-22T23:00:00Z","v":100,"vw":146.96},{"c":146.085,"h":146.54,"l":145.5062,"n":1167,"o":146.04,"t":"2026-09-23T13:30:00Z","v":58586,"vw":146.07967},{"c":146.325,"h":146.42,"l":145.31,"n":1653,"o":145.95,"t":"2026-09-23T13:45:00Z","v":66686,"vw":145.830328},{"c":146.925,"h":147.02,"l":146.275,"n":1850,"o":146.42,"t":"2026-09-23T14:00:00Z","v":66597,"vw":146.707549},{"c":146.71,"h":147.05,"l":146.59,"n":1394,"o":146.96,"t":"2026-09-23T14:15:00Z","v":39989,"vw":146.7922},{"c":146.765,"h":147.23,"l":146.64,"n":1728,"o":146.81,"t":"2026-09-23T14:30:00Z","v":94436,"vw":146.931536},{"c":146.855,"h":147.03,"l":146.47,"n":2103,"o":146.765,"t":"2026-09-23T14:45:00Z","v":108945,"vw":146.759592},{"c":146.8251,"h":147.05,"l":146.51,"n":1670,"o":146.85,"t":"2026-09-23T15:00:00Z","v":69207,"vw":146.784964},{"c":146.59,"h":147.01,"l":146.59,"n":1722,"o":146.8,"t":"2026-09-23T15:15:00Z","v":63726,"vw":146.883046},{"c":146.52,"h":146.6,"l":146.06,"n":2267,"o":146.57,"t":"2026-09-23T15:30:00Z","v":114722,"vw":146.327315},{"c":146.05,"h":146.59,"l":146.03,"n":2099,"o":146.52,"t":"2026-09-23T15:45:00Z","v":81649,"vw":146.248398},{"c":146.42,"h":146.42,"l":145.96,"n":1517,"o":146.05,"t":"2026-09-23T16:00:00Z","v":54418,"vw":146.114423},{"c":146.38,"h":146.49,"l":146.19,"n":1830,"o":146.43,"t":"2026-09-23T16:15:00Z","v":68703,"vw":146.349232},{"c":146.59,"h":146.67,"l":146.32,"n":1758,"o":146.385,"t":"2026-09-23T16:30:00Z","v":78033,"vw":146.441811},{"c":146.6,"h":146.73,"l":146.515,"n":1216,"o":146.59,"t":"2026-09-23T16:45:00Z","v":46734,"vw":146.600167},{"c":146.25,"h":146.63,"l":146.04,"n":1457,"o":146.61,"t":"2026-09-23T17:00:00Z","v":39354,"vw":146.201599},{"c":146.23,"h":146.355,"l":146.11,"n":1264,"o":146.215,"t":"2026-09-23T17:15:00Z","v":34463,"vw":146.212398},{"c":146.7,"h":146.7,"l":146.16,"n":1439,"o":146.195,"t":"2026-09-23T17:30:00Z","v":51342,"vw":146.322927},{"c":146.92,"h":146.94,"l":146.66,"n":1076,"o":146.66,"t":"2026-09-23T17:45:00Z","v":27075,"vw":146.787275},{"c":146.69,"h":147.02,"l":146.61,"n":1665,"o":146.91,"t":"2026-09-23T18:00:00Z","v":123471,"vw":146.836941},{"c":146.62,"h":146.76,"l":146.5945,"n":1229,"o":146.71,"t":"2026-09-23T18:15:00Z","v":34345,"vw":146.679098},{"c":146.285,"h":146.695,"l":146.21,"n":1715,"o":146.64,"t":"2026-09-23T18:30:00Z","v":53426,"vw":146.437667},{"c":146.395,"h":146.42,"l":146.06,"n":1531,"o":146.285,"t":"2026-09-23T18:45:00Z","v":40865,"vw":146.173529},{"c":146.475,"h":146.59,"l":146.38,"n":1486,"o":146.4,"t":"2026-09-23T19:00:00Z","v":41144,"vw":146.480149},{"c":146.3,"h":146.56,"l":146.16,"n":2025,"o":146.51,"t":"2026-09-23T19:15:00Z","v":70189,"vw":146.310251},{"c":146.47,"h":146.71,"l":146.23,"n":3429,"o":146.27,"t":"2026-09-23T19:30:00Z","v":117628,"vw":146.515849},{"c":145.93,"h":146.57,"l":145.72,"n":9520,"o":146.47,"t":"2026-09-23T19:45:00Z","v":484257,"vw":145.977371},{"c":145.9,"h":145.93,"l":145.9,"n":92,"o":145.93,"t":"2026-09-23T20:00:00Z","v":673865,"vw":145.900104},{"c":145.9,"h":145.9,"l":145.9,"n":1,"o":145.9,"t":"2026-09-23T20:15:00Z","v":13650,"vw":145.9},{"c":146.01,"h":146.3,"l":145.735,"n":21,"o":145.8,"t":"2026-09-23T22:30:00Z","v":2421,"vw":146.081463},{"c":145,"h":145,"l":145,"n":5,"o":145,"t":"2026-09-24T08:15:00Z","v":500,"vw":145},{"c":144.1,"h":145.165,"l":143.57,"n":1341,"o":144.15,"t":"2026-09-24T13:30:00Z","v":107615,"vw":144.144868},{"c":145.12,"h":145.285,"l":143.96,"n":1902,"o":144.1,"t":"2026-09-24T13:45:00Z","v":84903,"vw":144.702132},{"c":145.57,"h":145.895,"l":144.97,"n":1920,"o":145.11,"t":"2026-09-24T14:00:00Z","v":76985,"vw":145.573811},{"c":145.275,"h":145.72,"l":144.92,"n":1545,"o":145.51,"t":"2026-09-24T14:15:00Z","v":77083,"vw":145.254356},{"c":145.41,"h":145.67,"l":145.225,"n":1732,"o":145.225,"t":"2026-09-24T14:30:00Z","v":78000,"vw":145.445292},{"c":145.25,"h":145.735,"l":145.12,"n":1570,"o":145.415,"t":"2026-09-24T14:45:00Z","v":77599,"vw":145.366082},{"c":144.52,"h":145.27,"l":144.52,"n":1625,"o":145.23,"t":"2026-09-24T15:00:00Z","v":76982,"vw":144.936223},{"c":144.72,"h":144.88,"l":144.39,"n":1984,"o":144.54,"t":"2026-09-24T15:15:00Z","v":99135,"vw":144.648329},{"c":144.69,"h":144.78,"l":144.39,"n":1392,"o":144.69,"t":"2026-09-24T15:30:00Z","v":57955,"vw":144.570607},{"c":144.75,"h":144.7803,"l":144.45,"n":1388,"o":144.695,"t":"2026-09-24T15:45:00Z","v":51343,"vw":144.573376},{"c":144.87,"h":144.87,"l":144.48,"n":1340,"o":144.74,"t":"2026-09-24T16:00:00Z","v":51316,"vw":144.647264},{"c":145.745,"h":146,"l":144.875,"n":1708,"o":144.92,"t":"2026-09-24T16:15:00Z","v":79097,"vw":145.65902},{"c":146.255,"h":146.45,"l":145.63,"n":1519,"o":145.745,"t":"2026-09-24T16:30:00Z","v":56381,"vw":146.047749},{"c":145.805,"h":146.2721,"l":145.76,"n":1358,"o":146.19,"t":"2026-09-24T16:45:00Z","v":48781,"vw":146.077713},{"c":146.0299,"h":146.03,"l":145.59,"n":1247,"o":145.71,"t":"2026-09-24T17:00:00Z","v":46366,"vw":145.8281},{"c":145.65,"h":145.9199,"l":145.43,"n":1311,"o":145.88,"t":"2026-09-24T17:15:00Z","v":46244,"vw":145.686177},{"c":145.21,"h":145.76,"l":145.21,"n":1238,"o":145.7,"t":"2026-09-24T17:30:00Z","v":46882,"vw":145.500389},{"c":145.38,"h":145.44,"l":145.18,"n":1253,"o":145.245,"t":"2026-09-24T17:45:00Z","v":43209,"vw":145.330515},{"c":145.165,"h":145.4,"l":144.805,"n":1600,"o":145.4,"t":"2026-09-24T18:00:00Z","v":47693,"vw":145.152352},{"c":145.4675,"h":145.76,"l":145.165,"n":1550,"o":145.165,"t":"2026-09-24T18:15:00Z","v":54924,"vw":145.442816},{"c":145.09,"h":145.5,"l":145.02,"n":1557,"o":145.4,"t":"2026-09-24T18:30:00Z","v":54987,"vw":145.219732},{"c":144.985,"h":145.17,"l":144.79,"n":1939,"o":145.13,"t":"2026-09-24T18:45:00Z","v":81986,"vw":145.051096},{"c":144.945,"h":145.04,"l":144.83,"n":1854,"o":144.945,"t":"2026-09-24T19:00:00Z","v":69573,"vw":144.946643},{"c":144.895,"h":145.03,"l":144.62,"n":1974,"o":144.945,"t":"2026-09-24T19:15:00Z","v":85929,"vw":144.82401},{"c":144.8498,"h":145.03,"l":144.78,"n":2907,"o":144.9,"t":"2026-09-24T19:30:00Z","v":120750,"vw":144.938372},{"c":145.35,"h":145.47,"l":144.6,"n":8159,"o":144.796,"t":"2026-09-24T19:45:00Z","v":485978,"vw":145.014497},{"c":146,"h":146,"l":145.29,"n":127,"o":145.3,"t":"2026-09-24T20:00:00Z","v":662528,"vw":145.36049},{"c":145.65,"h":145.65,"l":145.15,"n":15,"o":145.15,"t":"2026-09-24T22:30:00Z","v":1000,"vw":145.402562},{"c":145.95,"h":145.95,"l":145.95,"n":24,"o":145.95,"t":"2026-09-25T12:45:00Z","v":465,"vw":145.95},{"c":148.84,"h":149.665,"l":146.28,"n":2472,"o":147.03,"t":"2026-09-25T13:30:00Z","v":176180,"vw":148.106293},{"c":149.24,"h":149.34,"l":148.3,"n":2387,"o":148.69,"t":"2026-09-25T13:45:00Z","v":109820,"vw":148.823049},{"c":148.13,"h":149.29,"l":148.065,"n":2173,"o":149.24,"t":"2026-09-25T14:00:00Z","v":102410,"vw":148.599915},{"c":148.07,"h":148.72,"l":147.99,"n":2004,"o":148.1,"t":"2026-09-25T14:15:00Z","v":110168,"vw":148.392694},{"c":148.67,"h":148.67,"l":147.95,"n":1324,"o":148.07,"t":"2026-09-25T14:30:00Z","v":44663,"vw":148.190095},{"c":148.7,"h":148.85,"l":148.37,"n":1774,"o":148.6401,"t":"2026-09-25T14:45:00Z","v":64142,"vw":148.62468},{"c":148.69,"h":149.19,"l":148.44,"n":1324,"o":148.77,"t":"2026-09-25T15:00:00Z","v":58962,"vw":148.73799},{"c":149.27,"h":149.39,"l":148.65,"n":1660,"o":148.6775,"t":"2026-09-25T15:15:00Z","v":85911,"vw":149.206706},{"c":149.425,"h":149.53,"l":149.14,"n":1748,"o":149.33,"t":"2026-09-25T15:30:00Z","v":69947,"vw":149.358665},{"c":149.895,"h":149.9,"l":149.0475,"n":2020,"o":149.4,"t":"2026-09-25T15:45:00Z","v":87793,"vw":149.419427},{"c":150.23,"h":150.54,"l":149.81,"n":2654,"o":149.885,"t":"2026-09-25T16:00:00Z","v":115670,"vw":150.328605},{"c":150.49,"h":150.66,"l":149.96,"n":1761,"o":150.3,"t":"2026-09-25T16:15:00Z","v":83643,"vw":150.212575},{"c":149.731,"h":150.6,"l":149.6,"n":1680,"o":150.43,"t":"2026-09-25T16:30:00Z","v":71395,"vw":150.061695},{"c":149.49,"h":149.8,"l":149.4,"n":1745,"o":149.74,"t":"2026-09-25T16:45:00Z","v":89872,"vw":149.655968},{"c":149.655,"h":149.82,"l":149.41,"n":1382,"o":149.46,"t":"2026-09-25T17:00:00Z","v":48901,"vw":149.613997},{"c":149.86,"h":149.86,"l":149.53,"n":1264,"o":149.655,"t":"2026-09-25T17:15:00Z","v":61418,"vw":149.68517},{"c":149.375,"h":149.98,"l":149.35,"n":1686,"o":149.92,"t":"2026-09-25T17:30:00Z","v":73104,"vw":149.661954},{"c":149.51,"h":149.565,"l":149.17,"n":1232,"o":149.375,"t":"2026-09-25T17:45:00Z","v":39189,"vw":149.357151},{"c":149.82,"h":149.86,"l":149.335,"n":1584,"o":149.51,"t":"2026-09-25T18:00:00Z","v":60918,"vw":149.536696},{"c":149.85,"h":149.92,"l":149.66,"n":1511,"o":149.84,"t":"2026-09-25T18:15:00Z","v":48695,"vw":149.811815},{"c":150.01,"h":150.105,"l":149.86,"n":1327,"o":149.87,"t":"2026-09-25T18:30:00Z","v":47078,"vw":149.972335},{"c":149.77,"h":150.02,"l":149.66,"n":1389,"o":150.02,"t":"2026-09-25T18:45:00Z","v":45243,"vw":149.808538},{"c":149.7,"h":149.76,"l":149.23,"n":1794,"o":149.76,"t":"2026-09-25T19:00:00Z","v":76795,"vw":149.524411},{"c":149.86,"h":150.05,"l":149.6901,"n":1909,"o":149.71,"t":"2026-09-25T19:15:00Z","v":63685,"vw":149.855091},{"c":150.215,"h":150.29,"l":149.86,"n":2540,"o":149.86,"t":"2026-09-25T19:30:00Z","v":78664,"vw":150.085625},{"c":150.15,"h":150.58,"l":150.07,"n":7009,"o":150.22,"t":"2026-09-25T19:45:00Z","v":328630,"vw":150.262853},{"c":150.33,"h":150.37,"l":150.15,"n":117,"o":150.15,"t":"2026-09-25T20:00:00Z","v":575352,"vw":150.200025},{"c":149.73,"h":149.85,"l":149.73,"n":4,"o":149.85,"t":"2026-09-28T13:15:00Z","v":260,"vw":149.781969},{"c":149.66,"h":150.22,"l":148.83,"n":1652,"o":149.68,"t":"2026-09-28T13:30:00Z","v":97263,"vw":149.635096},{"c":150.72,"h":150.72,"l":149.41,"n":1994,"o":149.68,"t":"2026-09-28T13:45:00Z","v":60901,"vw":150.057909},{"c":149.66,"h":150.9995,"l":149.62,"n":1394,"o":150.665,"t":"2026-09-28T14:00:00Z","v":51079,"vw":150.345598},{"c":149.79,"h":149.79,"l":149.45,"n":1226,"o":149.725,"t":"2026-09-28T14:15:00Z","v":45815,"vw":149.633226},{"c":149.58,"h":150.07,"l":149.52,"n":1491,"o":149.78,"t":"2026-09-28T14:30:00Z","v":53865,"vw":149.792808},{"c":148.285,"h":149.54,"l":148.15,"n":2349,"o":149.54,"t":"2026-09-28T14:45:00Z","v":122636,"vw":148.780985},{"c":147.9,"h":148.5,"l":147.9,"n":1565,"o":148.285,"t":"2026-09-28T15:00:00Z","v":64955,"vw":148.233389},{"c":147.2,"h":147.905,"l":146.78,"n":2799,"o":147.905,"t":"2026-09-28T15:15:00Z","v":110029,"vw":147.261582},{"c":147.44,"h":147.925,"l":147.28,"n":1710,"o":147.34,"t":"2026-09-28T15:30:00Z","v":62734,"vw":147.591094},{"c":147.2699,"h":147.47,"l":146.98,"n":1566,"o":147.3507,"t":"2026-09-28T15:45:00Z","v":65465,"vw":147.232899},{"c":147.58,"h":147.7,"l":147.105,"n":1348,"o":147.225,"t":"2026-09-28T16:00:00Z","v":229321,"vw":147.389062},{"c":149.005,"h":149.34,"l":147.63,"n":2235,"o":147.64,"t":"2026-09-28T16:15:00Z","v":87404,"vw":148.360536},{"c":148.38,"h":149.03,"l":148.26,"n":1599,"o":148.98,"t":"2026-09-28T16:30:00Z","v":55524,"vw":148.601026},{"c":148.17,"h":148.62,"l":147.805,"n":1370,"o":148.43,"t":"2026-09-28T16:45:00Z","v":45157,"vw":148.149147},{"c":148.845,"h":149.23,"l":147.69,"n":1866,"o":148.145,"t":"2026-09-28T17:00:00Z","v":72175,"vw":148.418352},{"c":148.62,"h":148.845,"l":148.48,"n":1154,"o":148.73,"t":"2026-09-28T17:15:00Z","v":53088,"vw":148.639508},{"c":148.565,"h":148.8949,"l":148.23,"n":1493,"o":148.62,"t":"2026-09-28T17:30:00Z","v":57802,"vw":148.632282},{"c":148.53,"h":148.71,"l":148.3,"n":3057,"o":148.565,"t":"2026-09-28T17:45:00Z","v":116393,"vw":148.483725},{"c":149.03,"h":149.03,"l":148.47,"n":1649,"o":148.52,"t":"2026-09-28T18:00:00Z","v":79740,"vw":148.565441},{"c":148.82,"h":149.03,"l":148.72,"n":1326,"o":149.03,"t":"2026-09-28T18:15:00Z","v":41617,"vw":148.84085},{"c":148.705,"h":149.11,"l":148.65,"n":1809,"o":148.785,"t":"2026-09-28T18:30:00Z","v":80699,"vw":148.91779},{"c":149.045,"h":149.12,"l":148.56,"n":1812,"o":148.7,"t":"2026-09-28T18:45:00Z","v":73255,"vw":148.768574},{"c":148.1513,"h":149.015,"l":148.1513,"n":1784,"o":149.01,"t":"2026-09-28T19:00:00Z","v":67403,"vw":148.541536},{"c":147.95,"h":148.11,"l":147.82,"n":2725,"o":148.11,"t":"2026-09-28T19:15:00Z","v":110642,"vw":147.949423},{"c":148.33,"h":148.44,"l":147.95,"n":2930,"o":147.95,"t":"2026-09-28T19:30:00Z","v":126437,"vw":148.278652},{"c":148.93,"h":149.01,"l":148.11,"n":8402,"o":148.325,"t":"2026-09-28T19:45:00Z","v":477945,"vw":148.582166},{"c":148.89,"h":148.89,"l":148.88,"n":76,"o":148.88,"t":"2026-09-28T20:00:00Z","v":535468,"vw":148.889998},{"c":149.51,"h":149.51,"l":149.19,"n":4,"o":149.19,"t":"2026-09-29T11:15:00Z","v":712,"vw":149.280464},{"c":149.51,"h":149.51,"l":149.51,"n":1,"o":149.51,"t":"2026-09-29T12:45:00Z","v":100,"vw":149.51},{"c":149.95,"h":150.515,"l":149.29,"n":1679,"o":150.08,"t":"2026-09-29T13:30:00Z","v":173905,"vw":149.983711},{"c":149.965,"h":150.2,"l":148.91,"n":1814,"o":149.92,"t":"2026-09-29T13:45:00Z","v":101557,"vw":149.545615},{"c":149.595,"h":150.32,"l":149.41,"n":1409,"o":150.09,"t":"2026-09-29T14:00:00Z","v":58432,"vw":149.76105},{"c":149.255,"h":149.6999,"l":149.06,"n":1056,"o":149.65,"t":"2026-09-29T14:15:00Z","v":33279,"vw":149.451226},{"c":149.305,"h":149.43,"l":148.7925,"n":1772,"o":149.26,"t":"2026-09-29T14:30:00Z","v":61815,"vw":148.96206},{"c":149.425,"h":149.7,"l":149.06,"n":1173,"o":149.2,"t":"2026-09-29T14:45:00Z","v":34848,"vw":149.358602},{"c":149.17,"h":149.44,"l":148.971,"n":971,"o":149.41,"t":"2026-09-29T15:00:00Z","v":28963,"vw":149.272349},{"c":148.9,"h":149.5975,"l":148.9,"n":1296,"o":149.23,"t":"2026-09-29T15:15:00Z","v":47842,"vw":149.306271},{"c":149.26,"h":149.3522,"l":148.93,"n":1158,"o":148.93,"t":"2026-09-29T15:30:00Z","v":33469,"vw":149.087308},{"c":149.17,"h":149.41,"l":148.75,"n":1523,"o":149.32,"t":"2026-09-29T15:45:00Z","v":60704,"vw":149.118186},{"c":149.19,"h":149.42,"l":149.1,"n":948,"o":149.175,"t":"2026-09-29T16:00:00Z","v":24391,"vw":149.258283},{"c":149.585,"h":149.71,"l":149.1,"n":1175,"o":149.205,"t":"2026-09-29T16:15:00Z","v":54724,"vw":149.463602},{"c":149.49,"h":149.67,"l":149.45,"n":913,"o":149.575,"t":"2026-09-29T16:30:00Z","v":30498,"vw":149.556484},{"c":149.21,"h":149.555,"l":149.03,"n":1184,"o":149.48,"t":"2026-09-29T16:45:00Z","v":42160,"vw":149.313704},{"c":148.895,"h":149.1951,"l":148.84,"n":1170,"o":149.17,"t":"2026-09-29T17:00:00Z","v":55710,"vw":148.935636},{"c":149.355,"h":149.355,"l":148.85,"n":1179,"o":148.92,"t":"2026-09-29T17:15:00Z","v":44094,"vw":148.992497},{"c":149.95,"h":149.98,"l":149.34,"n":975,"o":149.35,"t":"2026-09-29T17:30:00Z","v":34238,"vw":149.654418},{"c":149.57,"h":149.97,"l":149.57,"n":1171,"o":149.92,"t":"2026-09-29T17:45:00Z","v":36744,"vw":149.74265},{"c":149.705,"h":150.02,"l":149.6,"n":1910,"o":149.61,"t":"2026-09-29T18:00:00Z","v":67513,"vw":149.789328},{"c":149.83,"h":150.1,"l":149.65,"n":1446,"o":149.71,"t":"2026-09-29T18:15:00Z","v":43374,"vw":149.888279},{"c":149.97,"h":150.305,"l":149.7,"n":1756,"o":149.815,"t":"2026-09-29T18:30:00Z","v":60574,"vw":149.967241},{"c":150.16,"h":150.185,"l":149.68,"n":1560,"o":150.03,"t":"2026-09-29T18:45:00Z","v":49988,"vw":149.901125},{"c":150,"h":150.18,"l":149.96,"n":1402,"o":150.15,"t":"2026-09-29T19:00:00Z","v":48351,"vw":150.063587},{"c":149.84,"h":150.04,"l":149.42,"n":3584,"o":149.98,"t":"2026-09-29T19:15:00Z","v":131306,"vw":149.659727},{"c":149.74,"h":150.01,"l":149.69,"n":1997,"o":149.845,"t":"2026-09-29T19:30:00Z","v":60584,"vw":149.842898},{"c":149.47,"h":149.75,"l":149.28,"n":5788,"o":149.73,"t":"2026-09-29T19:45:00Z","v":295163,"vw":149.550476},{"c":149.42,"h":149.42,"l":149.42,"n":94,"o":149.42,"t":"2026-09-29T20:00:00Z","v":495525,"vw":149.42},{"c":149.77,"h":149.77,"l":149.77,"n":2,"o":149.77,"t":"2026-09-30T08:00:00Z","v":233,"vw":149.77},{"c":150.58,"h":150.58,"l":150.58,"n":3,"o":150.58,"t":"2026-09-30T12:30:00Z","v":125,"vw":150.58},{"c":150.2904,"h":150.8,"l":149.4,"n":1268,"o":150.19,"t":"2026-09-30T13:30:00Z","v":100986,"vw":150.279317},{"c":151.03,"h":151.12,"l":149.985,"n":1641,"o":150.34,"t":"2026-09-30T13:45:00Z","v":90955,"vw":150.591966},{"c":150.69,"h":151.24,"l":150.04,"n":2079,"o":151.16,"t":"2026-09-30T14:00:00Z","v":115007,"vw":150.780358},{"c":150.44,"h":150.985,"l":150.35,"n":1122,"o":150.62,"t":"2026-09-30T14:15:00Z","v":49241,"vw":150.661396},{"c":150.6,"h":150.82,"l":150.29,"n":1392,"o":150.46,"t":"2026-09-30T14:30:00Z","v":51066,"vw":150.532341},{"c":151.04,"h":151.465,"l":150.47,"n":1662,"o":150.6401,"t":"2026-09-30T14:45:00Z","v":81783,"vw":150.910027},{"c":151.17,"h":151.5075,"l":150.83,"n":1509,"o":150.985,"t":"2026-09-30T15:00:00Z","v":60216,"vw":151.190399},{"c":150.775,"h":151.41,"l":150.38,"n":1688,"o":151.245,"t":"2026-09-30T15:15:00Z","v":110882,"vw":150.821625},{"c":150.26,"h":150.84,"l":150.26,"n":1397,"o":150.78,"t":"2026-09-30T15:30:00Z","v":52200,"vw":150.672806},{"c":150.43,"h":150.55,"l":150.29,"n":919,"o":150.34,"t":"2026-09-30T15:45:00Z","v":30484,"vw":150.435826},{"c":150.43,"h":150.52,"l":150.1717,"n":1197,"o":150.43,"t":"2026-09-30T16:00:00Z","v":58923,"vw":150.395924},{"c":150.505,"h":150.56,"l":150.36,"n":1071,"o":150.52,"t":"2026-09-30T16:15:00Z","v":40952,"vw":150.458549},{"c":150.7,"h":150.75,"l":150.5,"n":1297,"o":150.56,"t":"2026-09-30T16:30:00Z","v":52538,"vw":150.602886},{"c":150.515,"h":150.66,"l":150.36,"n":967,"o":150.66,"t":"2026-09-30T16:45:00Z","v":32456,"vw":150.516884},{"c":150.52,"h":150.68,"l":150.5,"n":935,"o":150.55,"t":"2026-09-30T17:00:00Z","v":31613,"vw":150.599061},{"c":150.51,"h":150.6,"l":150.3101,"n":953,"o":150.6,"t":"2026-09-30T17:15:00Z","v":29478,"vw":150.469779},{"c":150.67,"h":150.755,"l":150.37,"n":1111,"o":150.53,"t":"2026-09-30T17:30:00Z","v":37944,"vw":150.519958},{"c":150.655,"h":150.79,"l":150.49,"n":1441,"o":150.705,"t":"2026-09-30T17:45:00Z","v":72932,"vw":150.617956},{"c":150.29,"h":150.65,"l":150.18,"n":1068,"o":150.65,"t":"2026-09-30T18:00:00Z","v":41325,"vw":150.356215},{"c":150,"h":150.4,"l":149.92,"n":947,"o":150.31,"t":"2026-09-30T18:15:00Z","v":30951,"vw":150.164882},{"c":150.19,"h":150.24,"l":149.935,"n":1062,"o":149.98,"t":"2026-09-30T18:30:00Z","v":43463,"vw":150.077257},{"c":149.825,"h":150.175,"l":149.6901,"n":1198,"o":150.175,"t":"2026-09-30T18:45:00Z","v":46396,"vw":149.892357},{"c":150.14,"h":150.145,"l":149.78,"n":1322,"o":149.87,"t":"2026-09-30T19:00:00Z","v":75144,"vw":149.926559},{"c":150.09,"h":150.18,"l":149.99,"n":1405,"o":150.14,"t":"2026-09-30T19:15:00Z","v":51159,"vw":150.100919},{"c":149.71,"h":150.1,"l":149.6,"n":2219,"o":150.09,"t":"2026-09-30T19:30:00Z","v":88059,"vw":149.820405},{"c":148.64,"h":149.68,"l":148.62,"n":9444,"o":149.68,"t":"2026-09-30T19:45:00Z","v":544532,"vw":149.016399},{"c":148.65,"h":148.7,"l":148.65,"n":128,"o":148.7,"t":"2026-09-30T20:00:00Z","v":1070573,"vw":148.650041},{"c":149.77,"h":149.77,"l":149.77,"n":2,"o":149.77,"t":"2026-10-01T08:00:00Z","v":155,"vw":149.77},{"c":150.495,"h":151.01,"l":149.28,"n":1833,"o":149.98,"t":"2026-10-01T13:30:00Z","v":174479,"vw":150.391334},{"c":150.685,"h":151.35,"l":150.495,"n":1992,"o":150.495,"t":"2026-10-01T13:45:00Z","v":118750,"vw":151.06519},{"c":149.255,"h":150.615,"l":148.675,"n":1853,"o":150.57,"t":"2026-10-01T14:00:00Z","v":78228,"vw":149.329057},{"c":149.62,"h":149.83,"l":149.1601,"n":2004,"o":149.285,"t":"2026-10-01T14:15:00Z","v":66456,"vw":149.608029},{"c":150.605,"h":150.65,"l":149.625,"n":1915,"o":149.625,"t":"2026-10-01T14:30:00Z","v":96368,"vw":150.26208},{"c":150.43,"h":150.93,"l":150.1201,"n":1932,"o":150.57,"t":"2026-10-01T14:45:00Z","v":73061,"vw":150.581616},{"c":149.89,"h":150.55,"l":149.47,"n":1619,"o":150.48,"t":"2026-10-01T15:00:00Z","v":65566,"vw":149.781925},{"c":150.03,"h":150.37,"l":149.81,"n":1602,"o":149.91,"t":"2026-10-01T15:15:00Z","v":71892,"vw":150.143959},{"c":150.12,"h":150.43,"l":149.88,"n":1446,"o":150,"t":"2026-10-01T15:30:00Z","v":56126,"vw":150.154129},{"c":150.43,"h":150.44,"l":149.88,"n":1470,"o":150.15,"t":"2026-10-01T15:45:00Z","v":51181,"vw":150.201515},{"c":150.21,"h":150.84,"l":150.17,"n":1445,"o":150.44,"t":"2026-10-01T16:00:00Z","v":62160,"vw":150.520364},{"c":149.8,"h":150.375,"l":149.68,"n":1595,"o":150.185,"t":"2026-10-01T16:15:00Z","v":71274,"vw":150.071402},{"c":150.05,"h":150.18,"l":149.7,"n":1387,"o":149.82,"t":"2026-10-01T16:30:00Z","v":46078,"vw":149.975342},{"c":149.795,"h":150.08,"l":149.39,"n":1334,"o":150.01,"t":"2026-10-01T16:45:00Z","v":54809,"vw":149.731454},{"c":150.21,"h":150.32,"l":149.745,"n":1186,"o":149.77,"t":"2026-10-01T17:00:00Z","v":40383,"vw":150.026994},{"c":150.57,"h":150.79,"l":150.12,"n":1331,"o":150.18,"t":"2026-10-01T17:15:00Z","v":49964,"vw":150.480589},{"c":150.57,"h":151.035,"l":150.525,"n":2305,"o":150.525,"t":"2026-10-01T17:30:00Z","v":114628,"vw":150.785638},{"c":149.91,"h":150.74,"l":149.85,"n":1264,"o":150.53,"t":"2026-10-01T17:45:00Z","v":47612,"vw":150.396898},{"c":150.32,"h":150.335,"l":149.72,"n":1355,"o":149.915,"t":"2026-10-01T18:00:00Z","v":46402,"vw":150.063725},{"c":150.71,"h":151,"l":150.4,"n":1435,"o":150.4,"t":"2026-10-01T18:15:00Z","v":53428,"vw":150.683761},{"c":151.055,"h":151.5,"l":150.74,"n":1449,"o":150.74,"t":"2026-10-01T18:30:00Z","v":57457,"vw":151.185078},{"c":151.17,"h":151.17,"l":150.795,"n":1436,"o":151.0418,"t":"2026-10-01T18:45:00Z","v":47902,"vw":150.977252},{"c":151.19,"h":151.21,"l":150.92,"n":1352,"o":151.1394,"t":"2026-10-01T19:00:00Z","v":58980,"vw":151.077269},{"c":151.25,"h":151.25,"l":150.94,"n":1885,"o":151.145,"t":"2026-10-01T19:15:00Z","v":70237,"vw":151.090898},{"c":151.5,"h":151.52,"l":151.12,"n":2537,"o":151.22,"t":"2026-10-01T19:30:00Z","v":89145,"vw":151.367084},{"c":151.79,"h":152.06,"l":151.38,"n":7559,"o":151.47,"t":"2026-10-01T19:45:00Z","v":357913,"vw":151.802337},{"c":151.77,"h":151.83,"l":151.77,"n":92,"o":151.83,"t":"2026-10-01T20:00:00Z","v":548227,"vw":151.770036},{"c":152.04,"h":152.06,"l":152.04,"n":5,"o":152.06,"t":"2026-10-01T20:30:00Z","v":414,"vw":152.05},{"c":152.2,"h":152.35,"l":151.999,"n":49,"o":152.06,"t":"2026-10-01T21:00:00Z","v":6479,"vw":152.143443},{"c":152.2388,"h":152.2388,"l":152.2388,"n":1,"o":152.2388,"t":"2026-10-01T21:45:00Z","v":100,"vw":152.2388},{"c":153.02,"h":153.02,"l":153.02,"n":2,"o":153.02,"t":"2026-10-02T12:15:00Z","v":123,"vw":153.02},{"c":154,"h":154,"l":153.97,"n":6,"o":153.97,"t":"2026-10-02T12:30:00Z","v":776,"vw":153.987391},{"c":152.97,"h":154,"l":152.97,"n":9,"o":154,"t":"2026-10-02T13:00:00Z","v":500,"vw":153.313333},{"c":155.1,"h":155.65,"l":153.64,"n":1353,"o":154,"t":"2026-10-02T13:30:00Z","v":91924,"vw":154.391046},{"c":153.49,"h":155.87,"l":153.23,"n":2108,"o":155.26,"t":"2026-10-02T13:45:00Z","v":140673,"vw":154.939411},{"c":153.775,"h":154.085,"l":153.17,"n":1625,"o":153.32,"t":"2026-10-02T14:00:00Z","v":83549,"vw":153.71074},{"c":153.7638,"h":153.8576,"l":153.3,"n":1072,"o":153.79,"t":"2026-10-02T14:15:00Z","v":55648,"vw":153.57425},{"c":154.195,"h":154.25,"l":153.35,"n":1547,"o":153.58,"t":"2026-10-02T14:30:00Z","v":59976,"vw":153.704893},{"c":155.09,"h":155.1225,"l":154.07,"n":1477,"o":154.185,"t":"2026-10-02T14:45:00Z","v":63107,"vw":154.631325},{"c":154.98,"h":155.17,"l":154.69,"n":1473,"o":155.09,"t":"2026-10-02T15:00:00Z","v":60839,"vw":154.927421},{"c":155.11,"h":155.11,"l":154.41,"n":1461,"o":155.045,"t":"2026-10-02T15:15:00Z","v":78753,"vw":154.724693},{"c":155.505,"h":155.65,"l":154.93,"n":1576,"o":155.05,"t":"2026-10-02T15:30:00Z","v":73586,"vw":155.383639},{"c":155.3,"h":155.75,"l":155.29,"n":1485,"o":155.53,"t":"2026-10-02T15:45:00Z","v":58823,"vw":155.500645},{"c":155.005,"h":155.41,"l":154.9,"n":1723,"o":155.33,"t":"2026-10-02T16:00:00Z","v":81870,"vw":155.187654},{"c":155.51,"h":155.51,"l":154.8824,"n":1295,"o":155.03,"t":"2026-10-02T16:15:00Z","v":51882,"vw":155.113394},{"c":155.685,"h":155.845,"l":155.44,"n":1619,"o":155.59,"t":"2026-10-02T16:30:00Z","v":63412,"vw":155.606963},{"c":155.87,"h":156,"l":155.62,"n":1644,"o":155.645,"t":"2026-10-02T16:45:00Z","v":71328,"vw":155.797176},{"c":155.98,"h":156.15,"l":155.78,"n":1506,"o":155.92,"t":"2026-10-02T17:00:00Z","v":79766,"vw":155.972662},{"c":155.45,"h":156.01,"l":155.29,"n":1106,"o":155.96,"t":"2026-10-02T17:15:00Z","v":60030,"vw":155.629141},{"c":155.54,"h":155.64,"l":155.2801,"n":4304,"o":155.45,"t":"2026-10-02T17:30:00Z","v":74367,"vw":155.455425},{"c":155.745,"h":155.7877,"l":155.45,"n":6231,"o":155.605,"t":"2026-10-02T17:45:00Z","v":64927,"vw":155.618815},{"c":155.89,"h":155.89,"l":155.69,"n":3717,"o":155.745,"t":"2026-10-02T18:00:00Z","v":54126,"vw":155.79209},{"c":155.53,"h":155.92,"l":155.425,"n":3364,"o":155.895,"t":"2026-10-02T18:15:00Z","v":93824,"vw":155.602145},{"c":155.2,"h":155.57,"l":155.02,"n":2826,"o":155.57,"t":"2026-10-02T18:30:00Z","v":99576,"vw":155.257464},{"c":155.4,"h":155.4,"l":155.02,"n":1768,"o":155.235,"t":"2026-10-02T18:45:00Z","v":56352,"vw":155.163793},{"c":156.01,"h":156.035,"l":155.35,"n":2302,"o":155.4,"t":"2026-10-02T19:00:00Z","v":97773,"vw":155.666754},{"c":156.37,"h":156.39,"l":155.85,"n":2361,"o":156.02,"t":"2026-10-02T19:15:00Z","v":87105,"vw":156.157806},{"c":156.89,"h":156.93,"l":156.38,"n":3703,"o":156.38,"t":"2026-10-02T19:30:00Z","v":141127,"vw":156.671371},{"c":156.23,"h":156.95,"l":156.055,"n":10201,"o":156.89,"t":"2026-10-02T19:45:00Z","v":575013,"vw":156.325636},{"c":156.24,"h":156.24,"l":155.91,"n":101,"o":156.235,"t":"2026-10-02T20:00:00Z","v":698321,"vw":156.239945},{"c":154.1,"h":154.1,"l":154.1,"n":2,"o":154.1,"t":"2026-10-05T13:00:00Z","v":252,"vw":154.1},{"c":154.64,"h":156.33,"l":154.59,"n":3220,"o":155.72,"t":"2026-10-05T13:30:00Z","v":108974,"vw":155.581243},{"c":155.335,"h":155.45,"l":154.24,"n":3353,"o":154.63,"t":"2026-10-05T13:45:00Z","v":106445,"vw":154.922479},{"c":155.4899,"h":155.63,"l":154.79,"n":1969,"o":155.38,"t":"2026-10-05T14:00:00Z","v":69721,"vw":155.27094},{"c":155.915,"h":156.03,"l":155.54,"n":1436,"o":155.54,"t":"2026-10-05T14:15:00Z","v":45716,"vw":155.85981},{"c":155.845,"h":156.02,"l":155.63,"n":1879,"o":155.92,"t":"2026-10-05T14:30:00Z","v":62663,"vw":155.820279},{"c":156.28,"h":156.32,"l":155.815,"n":1607,"o":155.845,"t":"2026-10-05T14:45:00Z","v":49367,"vw":155.986562},{"c":156.435,"h":156.575,"l":156.09,"n":1832,"o":156.32,"t":"2026-10-05T15:00:00Z","v":92666,"vw":156.266496},{"c":156.685,"h":156.85,"l":156.385,"n":1392,"o":156.43,"t":"2026-10-05T15:15:00Z","v":50381,"vw":156.599682},{"c":157.33,"h":157.43,"l":156.58,"n":1682,"o":156.59,"t":"2026-10-05T15:30:00Z","v":63874,"vw":157.012629},{"c":157.45,"h":157.5,"l":157.2,"n":1921,"o":157.28,"t":"2026-10-05T15:45:00Z","v":78362,"vw":157.354707},{"c":157.18,"h":157.53,"l":157.02,"n":1470,"o":157.45,"t":"2026-10-05T16:00:00Z","v":74699,"vw":157.302432},{"c":156.92,"h":157.26,"l":156.92,"n":1245,"o":157.12,"t":"2026-10-05T16:15:00Z","v":41819,"vw":157.090442},{"c":157.04,"h":157.07,"l":156.88,"n":1033,"o":156.9,"t":"2026-10-05T16:30:00Z","v":27777,"vw":156.956165},{"c":156.57,"h":157.08,"l":156.535,"n":1485,"o":157.08,"t":"2026-10-05T16:45:00Z","v":40522,"vw":156.806715},{"c":156.43,"h":156.62,"l":156.31,"n":1274,"o":156.54,"t":"2026-10-05T17:00:00Z","v":44914,"vw":156.431801},{"c":156.425,"h":156.47,"l":156.24,"n":1304,"o":156.46,"t":"2026-10-05T17:15:00Z","v":42165,"vw":156.336648},{"c":156.33,"h":156.49,"l":156.18,"n":1459,"o":156.425,"t":"2026-10-05T17:30:00Z","v":51312,"vw":156.342809},{"c":156.385,"h":156.585,"l":156.22,"n":2071,"o":156.33,"t":"2026-10-05T17:45:00Z","v":124544,"vw":156.405951},{"c":156.46,"h":156.585,"l":156.24,"n":1582,"o":156.385,"t":"2026-10-05T18:00:00Z","v":55213,"vw":156.410446},{"c":156.65,"h":156.65,"l":156.41,"n":1602,"o":156.45,"t":"2026-10-05T18:15:00Z","v":50807,"vw":156.499607},{"c":156.79,"h":156.83,"l":156.54,"n":1691,"o":156.66,"t":"2026-10-05T18:30:00Z","v":63339,"vw":156.741312},{"c":156.365,"h":156.84,"l":156.36,"n":1680,"o":156.8,"t":"2026-10-05T18:45:00Z","v":55750,"vw":156.536746},{"c":156.685,"h":156.78,"l":156.28,"n":1868,"o":156.395,"t":"2026-10-05T19:00:00Z","v":91017,"vw":156.500976},{"c":156.55,"h":156.825,"l":156.48,"n":2437,"o":156.685,"t":"2026-10-05T19:15:00Z","v":133502,"vw":156.674288},{"c":156.605,"h":156.67,"l":156.235,"n":2553,"o":156.515,"t":"2026-10-05T19:30:00Z","v":104530,"vw":156.484095},{"c":156.86,"h":156.92,"l":156.485,"n":8828,"o":156.57,"t":"2026-10-05T19:45:00Z","v":483615,"vw":156.737886},{"c":156.85,"h":156.85,"l":156.84,"n":123,"o":156.85,"t":"2026-10-05T20:00:00Z","v":687418,"vw":156.849997},{"c":156.9946,"h":156.9946,"l":156.9946,"n":2,"o":156.9946,"t":"2026-10-05T21:00:00Z","v":477,"vw":156.9946},{"c":157.19,"h":157.19,"l":157.19,"n":1,"o":157.19,"t":"2026-10-06T12:30:00Z","v":100,"vw":157.19},{"c":157.67,"h":158.529,"l":157.42,"n":2029,"o":157.67,"t":"2026-10-06T13:30:00Z","v":120518,"vw":157.908961},{"c":158.535,"h":158.69,"l":157.69,"n":2549,"o":157.76,"t":"2026-10-06T13:45:00Z","v":161673,"vw":158.252969},{"c":157.975,"h":158.525,"l":157.67,"n":2215,"o":158.525,"t":"2026-10-06T14:00:00Z","v":96787,"vw":158.024479},{"c":157.32,"h":158.035,"l":157.2,"n":1922,"o":157.92,"t":"2026-10-06T14:15:00Z","v":142718,"vw":157.753444},{"c":156.97,"h":157.63,"l":156.81,"n":1785,"o":157.2825,"t":"2026-10-06T14:30:00Z","v":109320,"vw":157.181428},{"c":156.86,"h":157.36,"l":156.73,"n":1534,"o":156.975,"t":"2026-10-06T14:45:00Z","v":86763,"vw":157.02971},{"c":157.775,"h":157.84,"l":156.73,"n":1545,"o":156.905,"t":"2026-10-06T15:00:00Z","v":97443,"vw":157.313043},{"c":157.63,"h":157.89,"l":157.27,"n":1980,"o":157.77,"t":"2026-10-06T15:15:00Z","v":164413,"vw":157.621548},{"c":158,"h":158.05,"l":157.36,"n":1285,"o":157.4875,"t":"2026-10-06T15:30:00Z","v":49496,"vw":157.727101},{"c":158.26,"h":158.3,"l":157.86,"n":1686,"o":157.9,"t":"2026-10-06T15:45:00Z","v":80369,"vw":158.073768},{"c":158.66,"h":158.72,"l":158.19,"n":1292,"o":158.21,"t":"2026-10-06T16:00:00Z","v":48092,"vw":158.449588},{"c":158.72,"h":158.9,"l":158.58,"n":1217,"o":158.66,"t":"2026-10-06T16:15:00Z","v":43021,"vw":158.759997},{"c":158.69,"h":158.935,"l":158.5225,"n":1516,"o":158.765,"t":"2026-10-06T16:30:00Z","v":84605,"vw":158.778392},{"c":159.59,"h":159.65,"l":158.66,"n":2321,"o":158.7,"t":"2026-10-06T16:45:00Z","v":153199,"vw":159.157492},{"c":160.09,"h":160.18,"l":159.55,"n":2828,"o":159.55,"t":"2026-10-06T17:00:00Z","v":163272,"vw":159.901615},{"c":159.88,"h":160.17,"l":159.725,"n":1914,"o":160.13,"t":"2026-10-06T17:15:00Z","v":108039,"vw":159.943556},{"c":159.82,"h":159.88,"l":159.2657,"n":2391,"o":159.87,"t":"2026-10-06T17:30:00Z","v":148956,"vw":159.624211},{"c":159.6873,"h":160.05,"l":159.68,"n":1812,"o":159.8899,"t":"2026-10-06T17:45:00Z","v":90127,"vw":159.837036},{"c":160.32,"h":160.35,"l":159.7116,"n":1867,"o":159.735,"t":"2026-10-06T18:00:00Z","v":65184,"vw":159.882713},{"c":159.9,"h":160.4099,"l":159.8,"n":2209,"o":160.32,"t":"2026-10-06T18:15:00Z","v":83757,"vw":160.179462},{"c":160.25,"h":160.29,"l":159.66,"n":5180,"o":159.865,"t":"2026-10-06T18:30:00Z","v":274414,"vw":159.930859},{"c":160.27,"h":160.36,"l":159.88,"n":1970,"o":160.31,"t":"2026-10-06T18:45:00Z","v":66708,"vw":160.151185},{"c":159.795,"h":160.31,"l":159.72,"n":1709,"o":160.25,"t":"2026-10-06T19:00:00Z","v":65150,"vw":160.112876},{"c":158.63,"h":159.86,"l":158.63,"n":2492,"o":159.805,"t":"2026-10-06T19:15:00Z","v":110433,"vw":159.016304},{"c":158.295,"h":158.755,"l":158.24,"n":4031,"o":158.63,"t":"2026-10-06T19:30:00Z","v":174379,"vw":158.595861},{"c":158.76,"h":158.78,"l":157.935,"n":8039,"o":158.29,"t":"2026-10-06T19:45:00Z","v":375181,"vw":158.485364},{"c":158.76,"h":158.76,"l":158.76,"n":75,"o":158.76,"t":"2026-10-06T20:00:00Z","v":625393,"vw":158.76},{"c":157.455,"h":157.455,"l":157.455,"n":1,"o":157.455,"t":"2026-10-06T20:15:00Z","v":200,"vw":157.455},{"c":157.18,"h":157.38,"l":157.18,"n":7,"o":157.38,"t":"2026-10-07T11:00:00Z","v":502,"vw":157.310556},{"c":157.35,"h":157.75,"l":157.25,"n":42,"o":157.25,"t":"2026-10-07T11:45:00Z","v":3546,"vw":157.505336},{"c":158.28,"h":158.28,"l":158.28,"n":1,"o":158.28,"t":"2026-10-07T12:30:00Z","v":100,"vw":158.28},{"c":157.155,"h":157.79,"l":156.37,"n":1113,"o":156.78,"t":"2026-10-07T13:30:00Z","v":47040,"vw":156.912056},{"c":155.55,"h":157,"l":155.5,"n":1709,"o":157,"t":"2026-10-07T13:45:00Z","v":70496,"vw":156.1903},{"c":154.68,"h":155.48,"l":154.251,"n":1337,"o":155.48,"t":"2026-10-07T14:00:00Z","v":47611,"vw":154.779116},{"c":155.12,"h":155.13,"l":154.48,"n":1077,"o":154.705,"t":"2026-10-07T14:15:00Z","v":43229,"vw":154.730283},{"c":154.725,"h":155.17,"l":154.63,"n":1431,"o":155.04,"t":"2026-10-07T14:30:00Z","v":51257,"vw":154.913777},{"c":155.095,"h":155.19,"l":154.37,"n":1131,"o":154.71,"t":"2026-10-07T14:45:00Z","v":40598,"vw":154.780306},{"c":155.17,"h":155.3,"l":154.68,"n":1320,"o":155.13,"t":"2026-10-07T15:00:00Z","v":50330,"vw":154.905526},{"c":155.075,"h":155.48,"l":154.87,"n":1154,"o":155.04,"t":"2026-10-07T15:15:00Z","v":43338,"vw":155.219309},{"c":155.63,"h":155.68,"l":154.845,"n":1892,"o":155.02,"t":"2026-10-07T15:30:00Z","v":84353,"vw":155.27813},{"c":155.345,"h":155.61,"l":155.225,"n":1402,"o":155.61,"t":"2026-10-07T15:45:00Z","v":67247,"vw":155.40395},{"c":155.725,"h":155.8188,"l":155.44,"n":884,"o":155.45,"t":"2026-10-07T16:00:00Z","v":31386,"vw":155.645612},{"c":155.74,"h":155.81,"l":155.4,"n":1010,"o":155.725,"t":"2026-10-07T16:15:00Z","v":35002,"vw":155.606125},{"c":155.7,"h":155.9,"l":155.64,"n":1025,"o":155.745,"t":"2026-10-07T16:30:00Z","v":34654,"vw":155.77116},{"c":155.67,"h":155.97,"l":155.56,"n":918,"o":155.7,"t":"2026-10-07T16:45:00Z","v":26368,"vw":155.713787},{"c":156.14,"h":156.175,"l":155.62,"n":1104,"o":155.675,"t":"2026-10-07T17:00:00Z","v":38493,"vw":155.917019},{"c":156.525,"h":156.55,"l":155.985,"n":881,"o":156.05,"t":"2026-10-07T17:15:00Z","v":28779,"vw":156.307834},{"c":156.58,"h":156.625,"l":156.38,"n":1213,"o":156.47,"t":"2026-10-07T17:30:00Z","v":34465,"vw":156.493604},{"c":156.55,"h":156.605,"l":156.4126,"n":1186,"o":156.57,"t":"2026-10-07T17:45:00Z","v":34041,"vw":156.502182},{"c":156.56,"h":156.62,"l":156.43,"n":1274,"o":156.505,"t":"2026-10-07T18:00:00Z","v":34231,"vw":156.517876},{"c":156.47,"h":156.5494,"l":156.36,"n":1210,"o":156.505,"t":"2026-10-07T18:15:00Z","v":36552,"vw":156.445528},{"c":156.7,"h":156.71,"l":156.47,"n":1286,"o":156.47,"t":"2026-10-07T18:30:00Z","v":37755,"vw":156.561455},{"c":156.63,"h":156.8177,"l":156.51,"n":1358,"o":156.685,"t":"2026-10-07T18:45:00Z","v":60470,"vw":156.656727},{"c":156.325,"h":156.765,"l":156.325,"n":1270,"o":156.615,"t":"2026-10-07T19:00:00Z","v":40632,"vw":156.568245},{"c":156.35,"h":156.39,"l":156.18,"n":1720,"o":156.31,"t":"2026-10-07T19:15:00Z","v":54976,"vw":156.288369},{"c":156.29,"h":156.59,"l":156.17,"n":2518,"o":156.355,"t":"2026-10-07T19:30:00Z","v":79492,"vw":156.382996},{"c":155.89,"h":156.29,"l":155.76,"n":5826,"o":156.29,"t":"2026-10-07T19:45:00Z","v":211779,"vw":155.939802},{"c":155.93,"h":155.93,"l":155.93,"n":101,"o":155.93,"t":"2026-10-07T20:00:00Z","v":475232,"vw":155.93},{"c":154.4,"h":154.4,"l":154.4,"n":109,"o":154.4,"t":"2026-10-08T09:30:00Z","v":765,"vw":154.4},{"c":154.62,"h":154.62,"l":154.23,"n":8,"o":154.23,"t":"2026-10-08T11:00:00Z","v":500,"vw":154.446667},{"c":155.92,"h":155.92,"l":155.92,"n":2,"o":155.92,"t":"2026-10-08T13:15:00Z","v":108,"vw":155.92},{"c":154.5987,"h":155.59,"l":154.35,"n":1062,"o":154.84,"t":"2026-10-08T13:30:00Z","v":70091,"vw":154.912835},{"c":154.55,"h":155.1415,"l":154.155,"n":1340,"o":154.54,"t":"2026-10-08T13:45:00Z","v":66505,"vw":154.648065},{"c":154.65,"h":155.56,"l":154.6135,"n":1709,"o":154.645,"t":"2026-10-08T14:00:00Z","v":104701,"vw":155.151406},{"c":154.37,"h":154.94,"l":154.37,"n":1194,"o":154.69,"t":"2026-10-08T14:15:00Z","v":55098,"vw":154.698271},{"c":154.095,"h":154.66,"l":153.98,"n":1375,"o":154.41,"t":"2026-10-08T14:30:00Z","v":71503,"vw":154.35229},{"c":154.39,"h":154.55,"l":153.74,"n":1532,"o":154.07,"t":"2026-10-08T14:45:00Z","v":72640,"vw":154.120971},{"c":153.48,"h":154.39,"l":153.48,"n":1378,"o":154.37,"t":"2026-10-08T15:00:00Z","v":59477,"vw":153.949186},{"c":153.91,"h":153.95,"l":153.01,"n":2111,"o":153.465,"t":"2026-10-08T15:15:00Z","v":92386,"vw":153.383204},{"c":154.41,"h":154.53,"l":153.695,"n":1729,"o":153.92,"t":"2026-10-08T15:30:00Z","v":83211,"vw":153.958722},{"c":154.91,"h":154.94,"l":154.3701,"n":1344,"o":154.41,"t":"2026-10-08T15:45:00Z","v":51169,"vw":154.609879},{"c":154.92,"h":155.04,"l":154.84,"n":1062,"o":154.95,"t":"2026-10-08T16:00:00Z","v":38633,"vw":154.947165},{"c":154.74,"h":155.71,"l":154.73,"n":1877,"o":154.92,"t":"2026-10-08T16:15:00Z","v":67127,"vw":155.128266},{"c":154.8,"h":154.99,"l":154.735,"n":1010,"o":154.735,"t":"2026-10-08T16:30:00Z","v":39561,"vw":154.848358},{"c":152.71,"h":154.8,"l":152.3,"n":3441,"o":154.8,"t":"2026-10-08T16:45:00Z","v":194021,"vw":153.002573},{"c":152.59,"h":152.85,"l":151.3601,"n":3401,"o":152.64,"t":"2026-10-08T17:00:00Z","v":226323,"vw":152.217144},{"c":152.25,"h":152.795,"l":151.91,"n":2741,"o":152.595,"t":"2026-10-08T17:15:00Z","v":152259,"vw":152.470293},{"c":153.32,"h":153.42,"l":152.25,"n":1323,"o":152.29,"t":"2026-10-08T17:30:00Z","v":41316,"vw":152.758075},{"c":153.49,"h":153.73,"l":153.18,"n":1381,"o":153.37,"t":"2026-10-08T17:45:00Z","v":55724,"vw":153.484688},{"c":153.73,"h":153.85,"l":153.37,"n":1370,"o":153.54,"t":"2026-10-08T18:00:00Z","v":64496,"vw":153.69054},{"c":154.39,"h":154.41,"l":153.73,"n":1436,"o":153.73,"t":"2026-10-08T18:15:00Z","v":63469,"vw":154.104143},{"c":153.96,"h":154.33,"l":153.9412,"n":1025,"o":154.33,"t":"2026-10-08T18:30:00Z","v":36232,"vw":154.093675},{"c":153.7,"h":153.975,"l":153.67,"n":1339,"o":153.975,"t":"2026-10-08T18:45:00Z","v":42319,"vw":153.80339},{"c":153.505,"h":153.71,"l":153.23,"n":1573,"o":153.71,"t":"2026-10-08T19:00:00Z","v":55943,"vw":153.432842},{"c":153.93,"h":154.24,"l":153.455,"n":2027,"o":153.59,"t":"2026-10-08T19:15:00Z","v":77030,"vw":153.80096},{"c":154,"h":154.14,"l":153.73,"n":2624,"o":153.9,"t":"2026-10-08T19:30:00Z","v":98018,"vw":153.933327},{"c":153.97,"h":154.33,"l":153.75,"n":8204,"o":154.02,"t":"2026-10-08T19:45:00Z","v":365436,"vw":153.953136},{"c":154,"h":154,"l":153.96,"n":119,"o":153.97,"t":"2026-10-08T20:00:00Z","v":426130,"vw":153.999453},{"c":155.13,"h":155.2,"l":155.13,"n":7,"o":155.2,"t":"2026-10-09T08:00:00Z","v":880,"vw":155.169534},{"c":155.36,"h":155.36,"l":155.36,"n":1,"o":155.36,"t":"2026-10-09T13:00:00Z","v":700,"vw":155.36},{"c":155.81,"h":156.29,"l":154.95,"n":1355,"o":154.95,"t":"2026-10-09T13:30:00Z","v":159565,"vw":155.846777},{"c":155.97,"h":155.97,"l":154.86,"n":1189,"o":155.82,"t":"2026-10-09T13:45:00Z","v":51851,"vw":155.343524},{"c":156.37,"h":156.88,"l":155.94,"n":1192,"o":155.965,"t":"2026-10-09T14:00:00Z","v":51846,"vw":156.359659},{"c":156.205,"h":156.785,"l":156.15,"n":1177,"o":156.41,"t":"2026-10-09T14:15:00Z","v":54145,"vw":156.520658},{"c":156.605,"h":156.72,"l":156.13,"n":1398,"o":156.185,"t":"2026-10-09T14:30:00Z","v":73333,"vw":156.358632},{"c":157.14,"h":157.15,"l":156.53,"n":1369,"o":156.53,"t":"2026-10-09T14:45:00Z","v":94621,"vw":156.761618},{"c":157.64,"h":157.64,"l":156.89,"n":1093,"o":157.135,"t":"2026-10-09T15:00:00Z","v":47427,"vw":157.166502},{"c":157.3,"h":157.7,"l":157.14,"n":1322,"o":157.6987,"t":"2026-10-09T15:15:00Z","v":60833,"vw":157.464368},{"c":157.465,"h":157.49,"l":157.17,"n":1090,"o":157.27,"t":"2026-10-09T15:30:00Z","v":40608,"vw":157.338475},{"c":157.1,"h":157.475,"l":156.98,"n":1226,"o":157.415,"t":"2026-10-09T15:45:00Z","v":45356,"vw":157.23019},{"c":157.215,"h":157.24,"l":156.88,"n":865,"o":157.06,"t":"2026-10-09T16:00:00Z","v":239259,"vw":157.046993},{"c":157.23,"h":157.3599,"l":157.16,"n":799,"o":157.215,"t":"2026-10-09T16:15:00Z","v":19111,"vw":157.260405},{"c":157.29,"h":157.49,"l":157.22,"n":867,"o":157.26,"t":"2026-10-09T16:30:00Z","v":24520,"vw":157.394195},{"c":157.735,"h":157.74,"l":157.3,"n":976,"o":157.3,"t":"2026-10-09T16:45:00Z","v":26300,"vw":157.579984},{"c":157.765,"h":157.765,"l":157.51,"n":1032,"o":157.74,"t":"2026-10-09T17:00:00Z","v":34543,"vw":157.661291},{"c":157.69,"h":157.92,"l":157.69,"n":1033,"o":157.765,"t":"2026-10-09T17:15:00Z","v":30493,"vw":157.810138},{"c":157.88,"h":157.89,"l":157.66,"n":799,"o":157.71,"t":"2026-10-09T17:30:00Z","v":19923,"vw":157.798507},{"c":157.79,"h":157.88,"l":157.58,"n":813,"o":157.85,"t":"2026-10-09T17:45:00Z","v":23801,"vw":157.706961},{"c":157.87,"h":158.1,"l":157.75,"n":802,"o":157.75,"t":"2026-10-09T18:00:00Z","v":23705,"vw":157.948894},{"c":157.985,"h":158.14,"l":157.88,"n":820,"o":157.945,"t":"2026-10-09T18:15:00Z","v":30596,"vw":158.009364},{"c":157.92,"h":158.02,"l":157.765,"n":931,"o":157.96,"t":"2026-10-09T18:30:00Z","v":25638,"vw":157.872605},{"c":157.79,"h":158.04,"l":157.7,"n":899,"o":157.95,"t":"2026-10-09T18:45:00Z","v":23522,"vw":157.898891},{"c":157.71,"h":158.01,"l":157.61,"n":1360,"o":157.86,"t":"2026-10-09T19:00:00Z","v":51820,"vw":157.804174},{"c":157.83,"h":157.94,"l":157.695,"n":1885,"o":157.695,"t":"2026-10-09T19:15:00Z","v":82432,"vw":157.819982},{"c":157.63,"h":157.9,"l":157.55,"n":2986,"o":157.83,"t":"2026-10-09T19:30:00Z","v":148699,"vw":157.738496},{"c":157.45,"h":157.69,"l":157.245,"n":6192,"o":157.675,"t":"2026-10-09T19:45:00Z","v":285762,"vw":157.430625},{"c":157.44,"h":157.44,"l":157.44,"n":104,"o":157.44,"t":"2026-10-09T20:00:00Z","v":491090,"vw":157.44},{"c":157.43,"h":157.43,"l":157.43,"n":1,"o":157.43,"t":"2026-10-09T22:15:00Z","v":200,"vw":157.43},{"c":157.4,"h":157.46,"l":157.4,"n":9,"o":157.46,"t":"2026-10-12T12:00:00Z","v":391,"vw":157.440053},{"c":155.695,"h":157.06,"l":155.385,"n":1151,"o":156.97,"t":"2026-10-12T13:30:00Z","v":95884,"vw":156.317751},{"c":156.43,"h":156.545,"l":155.11,"n":1218,"o":155.695,"t":"2026-10-12T13:45:00Z","v":62294,"vw":155.755905},{"c":156.42,"h":156.475,"l":155.85,"n":1247,"o":156.445,"t":"2026-10-12T14:00:00Z","v":71062,"vw":156.1733},{"c":156.595,"h":157.02,"l":156.16,"n":1327,"o":156.55,"t":"2026-10-12T14:15:00Z","v":67651,"vw":156.598705},{"c":156.8,"h":156.92,"l":156.53,"n":1189,"o":156.61,"t":"2026-10-12T14:30:00Z","v":55354,"vw":156.711059},{"c":157.085,"h":157.085,"l":156.555,"n":838,"o":156.78,"t":"2026-10-12T14:45:00Z","v":33890,"vw":156.771761},{"c":156.51,"h":157.085,"l":156.51,"n":1086,"o":157.085,"t":"2026-10-12T15:00:00Z","v":47376,"vw":156.724836},{"c":156.625,"h":156.88,"l":156.505,"n":1051,"o":156.505,"t":"2026-10-12T15:15:00Z","v":41424,"vw":156.681282},{"c":156.8,"h":156.825,"l":156.38,"n":1088,"o":156.67,"t":"2026-10-12T15:30:00Z","v":38645,"vw":156.634555},{"c":156.505,"h":156.855,"l":156.43,"n":1077,"o":156.775,"t":"2026-10-12T15:45:00Z","v":38331,"vw":156.641302},{"c":156.38,"h":156.51,"l":156.2473,"n":1075,"o":156.505,"t":"2026-10-12T16:00:00Z","v":39942,"vw":156.437271},{"c":156.14,"h":156.5,"l":156.08,"n":1124,"o":156.385,"t":"2026-10-12T16:15:00Z","v":32463,"vw":156.281993},{"c":155.99,"h":156.39,"l":155.93,"n":1267,"o":156.12,"t":"2026-10-12T16:30:00Z","v":73776,"vw":156.167442},{"c":156.185,"h":156.19,"l":155.855,"n":990,"o":155.995,"t":"2026-10-12T16:45:00Z","v":37983,"vw":156.03806},{"c":156.55,"h":156.63,"l":156.24,"n":839,"o":156.24,"t":"2026-10-12T17:00:00Z","v":46484,"vw":156.431567},{"c":156.35,"h":156.55,"l":156.305,"n":930,"o":156.55,"t":"2026-10-12T17:15:00Z","v":40004,"vw":156.393772},{"c":156.235,"h":156.46,"l":156.13,"n":867,"o":156.41,"t":"2026-10-12T17:30:00Z","v":30394,"vw":156.284746},{"c":156.02,"h":156.3,"l":155.92,"n":1480,"o":156.27,"t":"2026-10-12T17:45:00Z","v":98046,"vw":156.052701},{"c":155.88,"h":156.07,"l":155.8,"n":1270,"o":156.02,"t":"2026-10-12T18:00:00Z","v":48370,"vw":155.940838},{"c":155.61,"h":155.89,"l":155.6,"n":1258,"o":155.88,"t":"2026-10-12T18:15:00Z","v":46452,"vw":155.713249},{"c":155.62,"h":155.65,"l":155.41,"n":1557,"o":155.58,"t":"2026-10-12T18:30:00Z","v":61942,"vw":155.521654},{"c":155.59,"h":155.67,"l":155.33,"n":1523,"o":155.66,"t":"2026-10-12T18:45:00Z","v":60890,"vw":155.52381},{"c":155.58,"h":155.84,"l":155.505,"n":2032,"o":155.59,"t":"2026-10-12T19:00:00Z","v":117828,"vw":155.627592},{"c":155.445,"h":155.71,"l":155.35,"n":2214,"o":155.565,"t":"2026-10-12T19:15:00Z","v":90765,"vw":155.527745},{"c":155.555,"h":155.63,"l":155.21,"n":3844,"o":155.44,"t":"2026-10-12T19:30:00Z","v":203531,"vw":155.468032},{"c":155.41,"h":155.71,"l":155.3,"n":7866,"o":155.5,"t":"2026-10-12T19:45:00Z","v":427090,"vw":155.46163},{"c":155.41,"h":155.41,"l":155.41,"n":76,"o":155.41,"t":"2026-10-12T20:00:00Z","v":807006,"vw":155.41},{"c":155.09,"h":155.09,"l":155.09,"n":3,"o":155.09,"t":"2026-10-13T08:00:00Z","v":238,"vw":155.09},{"c":155.01,"h":155.01,"l":155.01,"n":4,"o":155.01,"t":"2026-10-13T11:00:00Z","v":225,"vw":155.01},{"c":155.71,"h":155.71,"l":155.71,"n":3,"o":155.71,"t":"2026-10-13T11:15:00Z","v":164,"vw":155.71},{"c":155.02,"h":155.02,"l":155.02,"n":3,"o":155.02,"t":"2026-10-13T12:45:00Z","v":161,"vw":155.02},{"c":154.405,"h":154.86,"l":151.99,"n":2905,"o":154.3,"t":"2026-10-13T13:30:00Z","v":242524,"vw":153.352457},{"c":154.15,"h":154.545,"l":153.77,"n":1314,"o":154.525,"t":"2026-10-13T13:45:00Z","v":60451,"vw":154.245514},{"c":154.1275,"h":154.35,"l":153.57,"n":1491,"o":154.17,"t":"2026-10-13T14:00:00Z","v":71195,"vw":153.953346},{"c":152.97,"h":154.31,"l":152.6116,"n":1006,"o":154.31,"t":"2026-10-13T14:15:00Z","v":36684,"vw":153.42643},{"c":153.655,"h":153.66,"l":152.96,"n":1386,"o":153.09,"t":"2026-10-13T14:30:00Z","v":63444,"vw":153.268621},{"c":153.21,"h":153.95,"l":153.21,"n":1589,"o":153.71,"t":"2026-10-13T14:45:00Z","v":95303,"vw":153.595787},{"c":153.335,"h":153.44,"l":153,"n":1332,"o":153.12,"t":"2026-10-13T15:00:00Z","v":58287,"vw":153.20531},{"c":152.51,"h":153.47,"l":152.46,"n":1478,"o":153.36,"t":"2026-10-13T15:15:00Z","v":54381,"vw":152.985107},{"c":152.54,"h":152.7699,"l":151.9325,"n":1776,"o":152.555,"t":"2026-10-13T15:30:00Z","v":97889,"vw":152.223291},{"c":152.93,"h":153.035,"l":152.35,"n":1631,"o":152.54,"t":"2026-10-13T15:45:00Z","v":70057,"vw":152.748594},{"c":153.01,"h":153.145,"l":152.85,"n":1473,"o":152.97,"t":"2026-10-13T16:00:00Z","v":70781,"vw":152.965972},{"c":153.725,"h":153.75,"l":153.02,"n":995,"o":153.15,"t":"2026-10-13T16:15:00Z","v":31913,"vw":153.364809},{"c":154.27,"h":154.28,"l":153.67,"n":1546,"o":153.73,"t":"2026-10-13T16:30:00Z","v":201242,"vw":153.977582},{"c":154.035,"h":154.36,"l":153.985,"n":1588,"o":154.14,"t":"2026-10-13T16:45:00Z","v":83223,"vw":154.15707},{"c":154.04,"h":154.04,"l":153.75,"n":1464,"o":154,"t":"2026-10-13T17:00:00Z","v":68901,"vw":153.947034},{"c":154.74,"h":154.77,"l":153.98,"n":1337,"o":154.01,"t":"2026-10-13T17:15:00Z","v":66609,"vw":154.315686},{"c":155.52,"h":155.52,"l":154.72,"n":1192,"o":154.72,"t":"2026-10-13T17:30:00Z","v":41020,"vw":155.188129},{"c":155.145,"h":155.545,"l":155.09,"n":1261,"o":155.52,"t":"2026-10-13T17:45:00Z","v":49923,"vw":155.289468},{"c":155.65,"h":155.735,"l":155.04,"n":1727,"o":155.145,"t":"2026-10-13T18:00:00Z","v":117184,"vw":155.405305},{"c":155.76,"h":155.945,"l":155.625,"n":1934,"o":155.65,"t":"2026-10-13T18:15:00Z","v":119343,"vw":155.760845},{"c":155.47,"h":155.8,"l":155.42,"n":1801,"o":155.8,"t":"2026-10-13T18:30:00Z","v":79725,"vw":155.604397},{"c":155.28,"h":155.5,"l":154.84,"n":1432,"o":155.5,"t":"2026-10-13T18:45:00Z","v":64828,"vw":155.108483},{"c":155.67,"h":155.71,"l":155.09,"n":1657,"o":155.24,"t":"2026-10-13T19:00:00Z","v":84775,"vw":155.447399},{"c":155.75,"h":155.97,"l":155.69,"n":2500,"o":155.73,"t":"2026-10-13T19:15:00Z","v":113286,"vw":155.843639},{"c":155.985,"h":156.31,"l":155.75,"n":2394,"o":155.75,"t":"2026-10-13T19:30:00Z","v":102792,"vw":156.148026},{"c":156.52,"h":156.73,"l":155.93,"n":6849,"o":155.93,"t":"2026-10-13T19:45:00Z","v":340047,"vw":156.373946},{"c":156.47,"h":156.47,"l":156.46,"n":130,"o":156.47,"t":"2026-10-13T20:00:00Z","v":1259906,"vw":156.469982},{"c":157.08,"h":157.08,"l":157.08,"n":3,"o":157.08,"t":"2026-10-14T11:00:00Z","v":200,"vw":157.08},{"c":156.75,"h":157.5,"l":156.5,"n":35,"o":156.5,"t":"2026-10-14T11:30:00Z","v":3266,"vw":156.968636},{"c":156.85,"h":156.85,"l":156.85,"n":1,"o":156.85,"t":"2026-10-14T11:45:00Z","v":100,"vw":156.85},{"c":155.01,"h":155.01,"l":155.01,"n":1,"o":155.01,"t":"2026-10-14T12:45:00Z","v":101,"vw":155.01},{"c":155.73,"h":156.51,"l":154.82,"n":1271,"o":156.03,"t":"2026-10-14T13:30:00Z","v":85096,"vw":155.840021},{"c":155.02,"h":156.03,"l":154.78,"n":2040,"o":155.69,"t":"2026-10-14T13:45:00Z","v":133592,"vw":155.306132},{"c":153.83,"h":155.11,"l":153.78,"n":3393,"o":154.99,"t":"2026-10-14T14:00:00Z","v":268668,"vw":154.473318},{"c":154.2,"h":154.66,"l":153.76,"n":2501,"o":153.83,"t":"2026-10-14T14:15:00Z","v":161555,"vw":154.257536},{"c":154.5,"h":154.73,"l":154.09,"n":2205,"o":154.27,"t":"2026-10-14T14:30:00Z","v":57801,"vw":154.408055},{"c":154.36,"h":154.6,"l":153.89,"n":1774,"o":154.44,"t":"2026-10-14T14:45:00Z","v":78882,"vw":154.283972},{"c":153.67,"h":154.36,"l":153.24,"n":3276,"o":154.325,"t":"2026-10-14T15:00:00Z","v":198067,"vw":153.72805},{"c":152.6,"h":153.8,"l":152.41,"n":3046,"o":153.625,"t":"2026-10-14T15:15:00Z","v":174549,"vw":153.066933},{"c":151.74,"h":152.94,"l":151.11,"n":5009,"o":152.555,"t":"2026-10-14T15:30:00Z","v":329318,"vw":152.006829},{"c":152.465,"h":152.49,"l":151.52,"n":3126,"o":151.75,"t":"2026-10-14T15:45:00Z","v":207507,"vw":151.942265},{"c":152.19,"h":152.77,"l":152.19,"n":1769,"o":152.47,"t":"2026-10-14T16:00:00Z","v":91433,"vw":152.417374},{"c":151.73,"h":152.205,"l":151.69,"n":1638,"o":152.11,"t":"2026-10-14T16:15:00Z","v":72684,"vw":151.908024},{"c":152.53,"h":152.58,"l":151.64,"n":2564,"o":151.74,"t":"2026-10-14T16:30:00Z","v":160691,"vw":152.061725},{"c":152.8,"h":152.85,"l":152.23,"n":1775,"o":152.48,"t":"2026-10-14T16:45:00Z","v":81403,"vw":152.556104},{"c":152.39,"h":152.86,"l":152.2,"n":1546,"o":152.815,"t":"2026-10-14T17:00:00Z","v":83170,"vw":152.611282},{"c":152.12,"h":152.43,"l":151.98,"n":1197,"o":152.31,"t":"2026-10-14T17:15:00Z","v":38351,"vw":152.255158},{"c":151.89,"h":152.2,"l":151.71,"n":1835,"o":152.14,"t":"2026-10-14T17:30:00Z","v":84216,"vw":151.954424},{"c":151.01,"h":151.82,"l":150.91,"n":1631,"o":151.81,"t":"2026-10-14T17:45:00Z","v":51004,"vw":151.294168},{"c":151.22,"h":151.31,"l":150.604,"n":2451,"o":150.98,"t":"2026-10-14T18:00:00Z","v":119252,"vw":150.788933},{"c":151.335,"h":151.415,"l":151,"n":1619,"o":151.22,"t":"2026-10-14T18:15:00Z","v":63430,"vw":151.213413},{"c":151.63,"h":151.765,"l":151.27,"n":1673,"o":151.39,"t":"2026-10-14T18:30:00Z","v":64090,"vw":151.481426},{"c":151.23,"h":151.63,"l":150.98,"n":1804,"o":151.63,"t":"2026-10-14T18:45:00Z","v":66756,"vw":151.255653},{"c":151.47,"h":151.51,"l":150.91,"n":2039,"o":151.24,"t":"2026-10-14T19:00:00Z","v":79772,"vw":151.198086},{"c":152.095,"h":152.27,"l":151.375,"n":2392,"o":151.47,"t":"2026-10-14T19:15:00Z","v":94723,"vw":151.67559},{"c":152.245,"h":152.45,"l":152.05,"n":3352,"o":152.13,"t":"2026-10-14T19:30:00Z","v":113676,"vw":152.258048},{"c":152.44,"h":152.49,"l":151.97,"n":9623,"o":152.22,"t":"2026-10-14T19:45:00Z","v":526278,"vw":152.272834},{"c":152.44,"h":152.44,"l":152.44,"n":94,"o":152.44,"t":"2026-10-14T20:00:00Z","v":786258,"vw":152.44},{"c":151,"h":153,"l":151,"n":29,"o":152.95,"t":"2026-10-14T23:00:00Z","v":1011,"vw":152.151158},{"c":153.2,"h":153.2,"l":153.2,"n":9,"o":153.2,"t":"2026-10-14T23:15:00Z","v":151,"vw":153.2},{"c":153.25,"h":153.25,"l":153.25,"n":8,"o":153.25,"t":"2026-10-14T23:45:00Z","v":294,"vw":153.25},{"c":151.98,"h":151.98,"l":151.82,"n":3,"o":151.82,"t":"2026-10-15T08:00:00Z","v":455,"vw":151.923111},{"c":151.1,"h":151.1,"l":151.1,"n":12,"o":151.1,"t":"2026-10-15T10:30:00Z","v":692,"vw":151.1},{"c":151.96,"h":151.96,"l":151.1,"n":2,"o":151.1,"t":"2026-10-15T11:15:00Z","v":311,"vw":151.406945},{"c":151.96,"h":151.96,"l":151.96,"n":2,"o":151.96,"t":"2026-10-15T12:45:00Z","v":103,"vw":151.96},{"c":150,"h":150,"l":150,"n":13,"o":150,"t":"2026-10-15T13:15:00Z","v":436,"vw":150},{"c":146.41,"h":149.69,"l":145.68,"n":4252,"o":149.69,"t":"2026-10-15T13:30:00Z","v":332571,"vw":147.517295},{"c":144.8,"h":146.45,"l":144.06,"n":5136,"o":146.43,"t":"2026-10-15T13:45:00Z","v":309301,"vw":144.925242},{"c":144.82,"h":145.96,"l":144.19,"n":3769,"o":144.74,"t":"2026-10-15T14:00:00Z","v":239682,"vw":145.029834},{"c":144.18,"h":145.16,"l":144.035,"n":2515,"o":144.74,"t":"2026-10-15T14:15:00Z","v":132169,"vw":144.58196},{"c":145.605,"h":145.71,"l":143.785,"n":4558,"o":144.09,"t":"2026-10-15T14:30:00Z","v":307282,"vw":144.720381},{"c":146.35,"h":146.545,"l":145.6,"n":3420,"o":145.6,"t":"2026-10-15T14:45:00Z","v":220707,"vw":146.088868},{"c":145.93,"h":146.48,"l":145.05,"n":2791,"o":146.345,"t":"2026-10-15T15:00:00Z","v":173919,"vw":145.850351},{"c":145.54,"h":146.5,"l":145.43,"n":3698,"o":146.03,"t":"2026-10-15T15:15:00Z","v":216763,"vw":145.916245},{"c":145.04,"h":145.93,"l":144.93,"n":3108,"o":145.49,"t":"2026-10-15T15:30:00Z","v":157566,"vw":145.435628},{"c":145.21,"h":145.34,"l":144.64,"n":2710,"o":145.04,"t":"2026-10-15T15:45:00Z","v":118868,"vw":144.973776},{"c":145.12,"h":145.69,"l":144.86,"n":2437,"o":145.3,"t":"2026-10-15T16:00:00Z","v":121030,"vw":145.178498},{"c":144.68,"h":145.24,"l":144.52,"n":2268,"o":145.09,"t":"2026-10-15T16:15:00Z","v":109086,"vw":144.854462},{"c":144.23,"h":144.854,"l":144.15,"n":2256,"o":144.65,"t":"2026-10-15T16:30:00Z","v":114618,"vw":144.457604},{"c":144.29,"h":144.55,"l":143.94,"n":3300,"o":144.3,"t":"2026-10-15T16:45:00Z","v":173500,"vw":144.193099},{"c":144.42,"h":144.44,"l":143.815,"n":2869,"o":144.34,"t":"2026-10-15T17:00:00Z","v":182574,"vw":144.199453},{"c":144.68,"h":144.785,"l":144.25,"n":2581,"o":144.42,"t":"2026-10-15T17:15:00Z","v":129880,"vw":144.459196},{"c":145.05,"h":145.23,"l":144.63,"n":2525,"o":144.735,"t":"2026-10-15T17:30:00Z","v":116023,"vw":144.97929},{"c":145.195,"h":145.22,"l":144.86,"n":3232,"o":145.1,"t":"2026-10-15T17:45:00Z","v":236205,"vw":145.050463},{"c":144.585,"h":145.26,"l":144.45,"n":2849,"o":145.17,"t":"2026-10-15T18:00:00Z","v":151013,"vw":144.90781},{"c":144.4884,"h":144.97,"l":144.33,"n":3822,"o":144.56,"t":"2026-10-15T18:15:00Z","v":251289,"vw":144.617778},{"c":144.35,"h":144.645,"l":144.25,"n":2976,"o":144.47,"t":"2026-10-15T18:30:00Z","v":137464,"vw":144.461983},{"c":144.88,"h":144.96,"l":144.32,"n":2785,"o":144.34,"t":"2026-10-15T18:45:00Z","v":119797,"vw":144.63601},{"c":146.245,"h":146.29,"l":144.84,"n":2958,"o":144.86,"t":"2026-10-15T19:00:00Z","v":195133,"vw":145.47437},{"c":146.17,"h":146.68,"l":145.61,"n":5203,"o":146.26,"t":"2026-10-15T19:15:00Z","v":513634,"vw":146.145685},{"c":147.005,"h":147.365,"l":146.08,"n":5200,"o":146.21,"t":"2026-10-15T19:30:00Z","v":307796,"vw":146.698285},{"c":147.6,"h":147.66,"l":146.56,"n":12182,"o":146.97,"t":"2026-10-15T19:45:00Z","v":844524,"vw":147.133405},{"c":147.56,"h":147.63,"l":147.54,"n":103,"o":147.6,"t":"2026-10-15T20:00:00Z","v":1130624,"vw":147.629892},{"c":147.33,"h":147.33,"l":147.32,"n":3,"o":147.32,"t":"2026-10-15T20:30:00Z","v":454,"vw":147.327797},{"c":147.33,"h":147.33,"l":147.06,"n":10,"o":147.06,"t":"2026-10-15T20:45:00Z","v":1481,"vw":147.295967},{"c":147.33,"h":147.33,"l":147.33,"n":3,"o":147.33,"t":"2026-10-15T21:00:00Z","v":120,"vw":147.33},{"c":146.55,"h":147.88,"l":146.55,"n":2,"o":147.88,"t":"2026-10-16T13:15:00Z","v":498,"vw":146.817068},{"c":147.2475,"h":148.22,"l":145.75,"n":1530,"o":147.39,"t":"2026-10-16T13:30:00Z","v":233740,"vw":147.136567},{"c":147.4,"h":148.3,"l":147.11,"n":2038,"o":147.31,"t":"2026-10-16T13:45:00Z","v":151775,"vw":147.693447},{"c":147.635,"h":147.77,"l":147.38,"n":1796,"o":147.455,"t":"2026-10-16T14:00:00Z","v":71785,"vw":147.579986},{"c":148.07,"h":148.415,"l":147.69,"n":1918,"o":147.7,"t":"2026-10-16T14:15:00Z","v":162955,"vw":147.98207},{"c":148.26,"h":148.61,"l":148.02,"n":2033,"o":148.065,"t":"2026-10-16T14:30:00Z","v":235869,"vw":148.240893},{"c":147.99,"h":148.81,"l":147.94,"n":2459,"o":148.19,"t":"2026-10-16T14:45:00Z","v":335616,"vw":148.445965},{"c":146.97,"h":148.115,"l":146.97,"n":1645,"o":148.085,"t":"2026-10-16T15:00:00Z","v":72565,"vw":147.611375},{"c":147.04,"h":147.375,"l":146.94,"n":1354,"o":147.025,"t":"2026-10-16T15:15:00Z","v":51132,"vw":147.096363},{"c":146.885,"h":147.24,"l":146.8,"n":1254,"o":147.04,"t":"2026-10-16T15:30:00Z","v":50835,"vw":147.042957},{"c":147.23,"h":147.26,"l":146.82,"n":1196,"o":146.885,"t":"2026-10-16T15:45:00Z","v":48453,"vw":146.992776},{"c":147.325,"h":147.525,"l":147.04,"n":1137,"o":147.14,"t":"2026-10-16T16:00:00Z","v":45049,"vw":147.329165},{"c":146.99,"h":147.43,"l":146.9,"n":981,"o":147.3605,"t":"2026-10-16T16:15:00Z","v":36078,"vw":147.155601},{"c":146.64,"h":147.2,"l":146.485,"n":1608,"o":147.01,"t":"2026-10-16T16:30:00Z","v":70206,"vw":146.831034},{"c":146.435,"h":146.66,"l":146.09,"n":1717,"o":146.64,"t":"2026-10-16T16:45:00Z","v":72005,"vw":146.328791},{"c":146.21,"h":146.575,"l":145.795,"n":1260,"o":146.49,"t":"2026-10-16T17:00:00Z","v":42976,"vw":146.138261},{"c":146.455,"h":146.48,"l":145.94,"n":1229,"o":146.2476,"t":"2026-10-16T17:15:00Z","v":42470,"vw":146.253421},{"c":146.855,"h":147.1,"l":146.37,"n":1399,"o":146.455,"t":"2026-10-16T17:30:00Z","v":73582,"vw":146.59052},{"c":146.07,"h":146.885,"l":145.965,"n":1121,"o":146.87,"t":"2026-10-16T17:45:00Z","v":39347,"vw":146.432871},{"c":145.73,"h":146.09,"l":145.685,"n":1432,"o":145.99,"t":"2026-10-16T18:00:00Z","v":51641,"vw":145.900862},{"c":145.75,"h":145.9,"l":145.4,"n":1558,"o":145.67,"t":"2026-10-16T18:15:00Z","v":69687,"vw":145.582176},{"c":145.555,"h":145.84,"l":145.46,"n":1494,"o":145.775,"t":"2026-10-16T18:30:00Z","v":54197,"vw":145.6798},{"c":145.58,"h":145.81,"l":145.41,"n":1476,"o":145.55,"t":"2026-10-16T18:45:00Z","v":57171,"vw":145.552827},{"c":145.85,"h":145.85,"l":145.29,"n":2243,"o":145.58,"t":"2026-10-16T19:00:00Z","v":106293,"vw":145.553886},{"c":145.84,"h":145.94,"l":145.49,"n":2711,"o":145.86,"t":"2026-10-16T19:15:00Z","v":127491,"vw":145.732022},{"c":145.48,"h":146.04,"l":145.425,"n":3153,"o":145.85,"t":"2026-10-16T19:30:00Z","v":119930,"vw":145.703011},{"c":145.47,"h":145.86,"l":145.1,"n":7720,"o":145.51,"t":"2026-10-16T19:45:00Z","v":364905,"vw":145.413799},{"c":145.47,"h":145.47,"l":145.47,"n":104,"o":145.47,"t":"2026-10-16T20:00:00Z","v":559172,"vw":145.47},{"c":147.68,"h":147.68,"l":147.68,"n":1,"o":147.68,"t":"2026-10-16T23:45:00Z","v":402,"vw":147.68},{"c":148,"h":148,"l":147.95,"n":5,"o":147.95,"t":"2026-10-19T10:30:00Z","v":286,"vw":147.97549},{"c":148,"h":148,"l":147.74,"n":11,"o":147.75,"t":"2026-10-19T11:00:00Z","v":3207,"vw":147.943901},{"c":145,"h":145,"l":145,"n":1,"o":145,"t":"2026-10-19T11:30:00Z","v":100,"vw":145},{"c":146.63,"h":146.63,"l":146.63,"n":8,"o":146.63,"t":"2026-10-19T12:15:00Z","v":163,"vw":146.63},{"c":148,"h":148,"l":148,"n":10,"o":148,"t":"2026-10-19T12:30:00Z","v":577,"vw":148},{"c":146.22,"h":148.06,"l":145.43,"n":2275,"o":147.73,"t":"2026-10-19T13:30:00Z","v":185107,"vw":146.46484},{"c":146.65,"h":147.21,"l":146.1887,"n":1500,"o":146.26,"t":"2026-10-19T13:45:00Z","v":97656,"vw":146.84407},{"c":147.005,"h":147.26,"l":146.45,"n":1655,"o":146.7,"t":"2026-10-19T14:00:00Z","v":82472,"vw":146.94501},{"c":147.68,"h":147.935,"l":146.885,"n":3218,"o":146.9402,"t":"2026-10-19T14:15:00Z","v":203525,"vw":147.402334},{"c":147.34,"h":147.71,"l":146.91,"n":1727,"o":147.675,"t":"2026-10-19T14:30:00Z","v":78637,"vw":147.212573},{"c":147.6225,"h":147.73,"l":147.26,"n":1712,"o":147.34,"t":"2026-10-19T14:45:00Z","v":66501,"vw":147.483781},{"c":147.64,"h":147.745,"l":147.43,"n":1554,"o":147.7,"t":"2026-10-19T15:00:00Z","v":68043,"vw":147.593919},{"c":148.3,"h":148.54,"l":147.595,"n":1705,"o":147.6,"t":"2026-10-19T15:15:00Z","v":73029,"vw":148.104262},{"c":148.53,"h":148.69,"l":148.05,"n":1894,"o":148.3,"t":"2026-10-19T15:30:00Z","v":75729,"vw":148.398658},{"c":148.52,"h":148.61,"l":148.37,"n":1658,"o":148.51,"t":"2026-10-19T15:45:00Z","v":69538,"vw":148.492507},{"c":148.315,"h":148.6091,"l":148.1,"n":2277,"o":148.53,"t":"2026-10-19T16:00:00Z","v":99881,"vw":148.361528},{"c":148.215,"h":148.37,"l":147.98,"n":1574,"o":148.33,"t":"2026-10-19T16:15:00Z","v":70796,"vw":148.121214},{"c":148.025,"h":148.25,"l":147.89,"n":1512,"o":148.225,"t":"2026-10-19T16:30:00Z","v":59239,"vw":148.083109},{"c":147.76,"h":148.12,"l":147.705,"n":1261,"o":148.06,"t":"2026-10-19T16:45:00Z","v":44768,"vw":147.851972},{"c":147.6,"h":147.835,"l":147.445,"n":1630,"o":147.76,"t":"2026-10-19T17:00:00Z","v":53589,"vw":147.633573},{"c":147.39,"h":147.77,"l":147.39,"n":1311,"o":147.59,"t":"2026-10-19T17:15:00Z","v":44142,"vw":147.60605},{"c":147.63,"h":147.71,"l":147.35,"n":1847,"o":147.41,"t":"2026-10-19T17:30:00Z","v":75525,"vw":147.500937},{"c":147.58,"h":147.68,"l":147.37,"n":1546,"o":147.6,"t":"2026-10-19T17:45:00Z","v":47802,"vw":147.496519},{"c":147.72,"h":147.805,"l":147.46,"n":1529,"o":147.56,"t":"2026-10-19T18:00:00Z","v":52921,"vw":147.630955},{"c":147.67,"h":147.81,"l":147.58,"n":1298,"o":147.735,"t":"2026-10-19T18:15:00Z","v":42286,"vw":147.704982},{"c":147.495,"h":147.66,"l":147.291,"n":1511,"o":147.63,"t":"2026-10-19T18:30:00Z","v":59721,"vw":147.496578},{"c":147.66,"h":147.73,"l":147.5225,"n":1484,"o":147.55,"t":"2026-10-19T18:45:00Z","v":51563,"vw":147.624592},{"c":148.075,"h":148.08,"l":147.7,"n":2265,"o":147.7,"t":"2026-10-19T19:00:00Z","v":127164,"vw":147.953106},{"c":148.4,"h":148.485,"l":148.04,"n":2268,"o":148.09,"t":"2026-10-19T19:15:00Z","v":91184,"vw":148.225854},{"c":148.205,"h":148.5,"l":148.16,"n":3259,"o":148.37,"t":"2026-10-19T19:30:00Z","v":136238,"vw":148.274309},{"c":148.24,"h":148.2425,"l":147.79,"n":9120,"o":148.205,"t":"2026-10-19T19:45:00Z","v":471562,"vw":148.052501},{"c":148.22,"h":148.22,"l":148.22,"n":74,"o":148.22,"t":"2026-10-19T20:00:00Z","v":609231,"vw":148.22},{"c":148.12,"h":148.12,"l":148.12,"n":4,"o":148.12,"t":"2026-10-20T08:00:00Z","v":211,"vw":148.12},{"c":144.79,"h":147.05,"l":144.47,"n":1434,"o":146.35,"t":"2026-10-20T13:30:00Z","v":84869,"vw":145.77374},{"c":145.4,"h":145.66,"l":144.165,"n":2226,"o":144.74,"t":"2026-10-20T13:45:00Z","v":140992,"vw":145.095657},{"c":145.965,"h":146.63,"l":145.47,"n":1502,"o":145.67,"t":"2026-10-20T14:00:00Z","v":79230,"vw":145.853677},{"c":148.125,"h":148.125,"l":145.75,"n":1522,"o":146.06,"t":"2026-10-20T14:15:00Z","v":66619,"vw":146.919533},{"c":148.41,"h":148.65,"l":147.79,"n":1527,"o":148.105,"t":"2026-10-20T14:30:00Z","v":73260,"vw":148.227764},{"c":148.04,"h":149,"l":148.04,"n":1787,"o":148.6,"t":"2026-10-20T14:45:00Z","v":80612,"vw":148.498758},{"c":147.07,"h":148.49,"l":146.58,"n":1706,"o":148.035,"t":"2026-10-20T15:00:00Z","v":76129,"vw":147.587568},{"c":147.14,"h":147.435,"l":146.96,"n":1216,"o":147.015,"t":"2026-10-20T15:15:00Z","v":49613,"vw":147.129958},{"c":146.98,"h":147.16,"l":146.46,"n":1438,"o":147.13,"t":"2026-10-20T15:30:00Z","v":64108,"vw":146.857559},{"c":147.06,"h":147.18,"l":146.61,"n":1196,"o":146.975,"t":"2026-10-20T15:45:00Z","v":40112,"vw":146.83272},{"c":147.215,"h":147.35,"l":147.04,"n":942,"o":147.16,"t":"2026-10-20T16:00:00Z","v":31991,"vw":147.178745},{"c":147.52,"h":147.52,"l":146.88,"n":1001,"o":147.18,"t":"2026-10-20T16:15:00Z","v":32680,"vw":147.152273},{"c":147.02,"h":147.53,"l":146.99,"n":1257,"o":147.49,"t":"2026-10-20T16:30:00Z","v":68529,"vw":147.28523},{"c":146.68,"h":147.26,"l":146.5,"n":1667,"o":147.0248,"t":"2026-10-20T16:45:00Z","v":77310,"vw":146.824219},{"c":146.78,"h":146.87,"l":146.55,"n":1115,"o":146.71,"t":"2026-10-20T17:00:00Z","v":37281,"vw":146.718606},{"c":147.205,"h":147.21,"l":146.715,"n":1113,"o":146.79,"t":"2026-10-20T17:15:00Z","v":41295,"vw":146.900825},{"c":147.485,"h":147.5385,"l":147.21,"n":988,"o":147.24,"t":"2026-10-20T17:30:00Z","v":38014,"vw":147.347547},{"c":147.81,"h":147.81,"l":147.45,"n":1165,"o":147.47,"t":"2026-10-20T17:45:00Z","v":49691,"vw":147.602077},{"c":147.745,"h":147.85,"l":147.54,"n":1362,"o":147.835,"t":"2026-10-20T18:00:00Z","v":49890,"vw":147.687686},{"c":148.06,"h":148.07,"l":147.75,"n":1348,"o":147.75,"t":"2026-10-20T18:15:00Z","v":50771,"vw":147.863831},{"c":147.645,"h":148.14,"l":147.61,"n":1187,"o":148.09,"t":"2026-10-20T18:30:00Z","v":42565,"vw":147.92769},{"c":147.86,"h":148.09,"l":147.67,"n":1347,"o":147.67,"t":"2026-10-20T18:45:00Z","v":46836,"vw":147.884349},{"c":148.06,"h":148.1799,"l":147.88,"n":1356,"o":147.91,"t":"2026-10-20T19:00:00Z","v":51992,"vw":148.035207},{"c":147.665,"h":148.07,"l":147.63,"n":1757,"o":148.06,"t":"2026-10-20T19:15:00Z","v":86446,"vw":147.854867},{"c":147.65,"h":147.675,"l":147.375,"n":2561,"o":147.65,"t":"2026-10-20T19:30:00Z","v":90701,"vw":147.512588},{"c":147.96,"h":147.97,"l":147.5,"n":6754,"o":147.605,"t":"2026-10-20T19:45:00Z","v":318168,"vw":147.73362},{"c":147.94,"h":147.94,"l":147.94,"n":94,"o":147.94,"t":"2026-10-20T20:00:00Z","v":643928,"vw":147.94},{"c":148.64,"h":149,"l":148.64,"n":15,"o":148.94,"t":"2026-10-20T22:00:00Z","v":1202,"vw":148.907778},{"c":149,"h":149,"l":149,"n":3,"o":149,"t":"2026-10-21T11:15:00Z","v":200,"vw":149},{"c":150.41,"h":150.41,"l":149.09,"n":20,"o":149.13,"t":"2026-10-21T13:15:00Z","v":2383,"vw":149.781441},{"c":150.2,"h":150.98,"l":149.03,"n":1825,"o":149.07,"t":"2026-10-21T13:30:00Z","v":190354,"vw":149.779554},{"c":150.845,"h":151.095,"l":150.2,"n":1652,"o":150.2,"t":"2026-10-21T13:45:00Z","v":62414,"vw":150.771469},{"c":150.59,"h":150.76,"l":150.0005,"n":1668,"o":150.7,"t":"2026-10-21T14:00:00Z","v":73897,"vw":150.450301},{"c":150.435,"h":150.64,"l":150.11,"n":1158,"o":150.64,"t":"2026-10-21T14:15:00Z","v":49602,"vw":150.442047},{"c":149.87,"h":150.7,"l":149.845,"n":1469,"o":150.29,"t":"2026-10-21T14:30:00Z","v":47472,"vw":150.275912},{"c":149.7,"h":150.19,"l":149.56,"n":1426,"o":149.96,"t":"2026-10-21T14:45:00Z","v":52260,"vw":149.925656},{"c":149.29,"h":149.84,"l":149.23,"n":1718,"o":149.79,"t":"2026-10-21T15:00:00Z","v":92360,"vw":149.490911},{"c":149.93,"h":150.14,"l":149.295,"n":2187,"o":149.295,"t":"2026-10-21T15:15:00Z","v":110153,"vw":149.725785},{"c":150.235,"h":150.3199,"l":149.86,"n":1536,"o":149.91,"t":"2026-10-21T15:30:00Z","v":55796,"vw":150.118955},{"c":150.175,"h":150.32,"l":150.03,"n":1288,"o":150.235,"t":"2026-10-21T15:45:00Z","v":63187,"vw":150.188572},{"c":149.92,"h":150.27,"l":149.77,"n":1110,"o":150.15,"t":"2026-10-21T16:00:00Z","v":53550,"vw":150.001157},{"c":149.88,"h":150.05,"l":149.76,"n":1086,"o":149.94,"t":"2026-10-21T16:15:00Z","v":35865,"vw":149.940365},{"c":150.25,"h":150.91,"l":149.73,"n":1815,"o":149.89,"t":"2026-10-21T16:30:00Z","v":61988,"vw":150.151835},{"c":150.1847,"h":150.34,"l":150.04,"n":1731,"o":150.25,"t":"2026-10-21T16:45:00Z","v":106999,"vw":150.185696},{"c":150.565,"h":150.565,"l":150.01,"n":1734,"o":150.18,"t":"2026-10-21T17:00:00Z","v":91557,"vw":150.24629},{"c":150.81,"h":150.94,"l":150.49,"n":1912,"o":150.58,"t":"2026-10-21T17:15:00Z","v":164362,"vw":150.604737},{"c":151.01,"h":151.0599,"l":150.7,"n":1119,"o":150.825,"t":"2026-10-21T17:30:00Z","v":58688,"vw":150.853919},{"c":150.985,"h":151.04,"l":150.92,"n":204,"o":150.92,"t":"2026-10-21T17:45:00Z","v":11156,"vw":150.978741}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8109055118110235,"strike":177.03149606299212,"iv":0.40175433070866146,"gamma":0.009815433070866141,"theta":-0.05213291338582677,"vega":0.07471070866141732,"rho":0.011295684109053562,"breakevenPct":17.788125691163447},{"delta":0.15,"premium":1.3189516129032257,"strike":172.56048387096774,"iv":0.41194032258064517,"gamma":0.01301008064516129,"theta":-0.07107943548387097,"vega":0.10033145161290322,"rho":0.01693109070169496,"breakevenPct":15.16338410032185},{"delta":0.2,"premium":1.8729811574697175,"strike":168.34454912516824,"iv":0.40619865410497985,"gamma":0.01579259757738896,"theta":-0.08445827725437416,"vega":0.1202421265141319,"rho":0.022544592753195907,"breakevenPct":12.738040389865173},{"delta":0.25,"premium":2.478361075544174,"strike":164.9807938540333,"iv":0.40650358514724716,"gamma":0.01801498079385403,"theta":-0.09692842509603072,"vega":0.13757221510883483,"rho":0.028150586837773352,"breakevenPct":10.911120263322479},{"delta":0.3,"premium":3.03854033290653,"strike":161.7797695262484,"iv":0.390434443021767,"gamma":0.02051177976952625,"theta":-0.10166594110115237,"vega":0.14960806658130602,"rho":0.033778344432804704,"breakevenPct":9.162042493727792},{"delta":0.35,"premium":3.6845205479452052,"strike":158.986301369863,"iv":0.38091205479452056,"gamma":0.022325753424657535,"theta":-0.10630712328767124,"vega":0.15917890410958904,"rho":0.0393730431724482,"breakevenPct":7.739723759186806},{"delta":0.4,"premium":4.437945205479452,"strike":156.70319634703196,"iv":0.3795878538812785,"gamma":0.023284657534246574,"theta":-0.1108276712328767,"vega":0.16566292237442923,"rho":0.04492634388597538,"breakevenPct":6.7265897622355855},{"delta":0.45,"premium":5.282103939647946,"strike":154.4677284157586,"iv":0.38100586756077115,"gamma":0.023861609388097234,"theta":-0.11508357082984073,"vega":0.17054258172673933,"rho":0.05042808407801584,"breakevenPct":5.805101404382239},{"delta":0.5,"premium":6.3927493713327745,"strike":152.37217099748534,"iv":0.3904777870913663,"gamma":0.023316764459346186,"theta":-0.11856219614417435,"vega":0.17071022632020116,"rho":0.055778390612461495,"breakevenPct":5.152777010178557},{"delta":0.55,"premium":7.5033948030176045,"strike":150.27661357921207,"iv":0.39994970662196144,"gamma":0.02277191953059514,"theta":-0.12204082145850796,"vega":0.17087787091366302,"rho":0.061128697146907156,"breakevenPct":4.500452615974874},{"delta":0.6,"premium":8.642320966350303,"strike":148.1276962899051,"iv":0.396781363244176,"gamma":0.022213201035375323,"theta":-0.1182685936151855,"vega":0.16543287316652286,"rho":0.0664569616047805,"breakevenPct":3.831517870156232},{"delta":0.65,"premium":9.785547886108716,"strike":145.97066436583262,"iv":0.391690767903365,"gamma":0.021652372735116478,"theta":-0.1133937014667817,"vega":0.15913433994823123,"rho":0.07178187404179263,"breakevenPct":3.1600571261657278},{"delta":0.7,"premium":11.312269938650306,"strike":143.59406952965236,"iv":0.39313977505112474,"gamma":0.020275255623721882,"theta":-0.1077976482617587,"vega":0.14927034764826178,"rho":0.07683878930927726,"breakevenPct":2.5971715523413947},{"delta":0.75,"premium":13.15276073619632,"strike":141.03783231083844,"iv":0.39993936605316976,"gamma":0.018230265848670754,"theta":-0.10161155419222903,"vega":0.13648916155419222,"rho":0.08167643416533031,"breakevenPct":2.1231202086530168},{"delta":0.8,"premium":14.73820556023589,"strike":138.74894692502107,"iv":0.38766234203875316,"gamma":0.016249031171019373,"theta":-0.08914161752316763,"vega":0.11893959561920807,"rho":0.08672615634313814,"breakevenPct":1.6572192504268237},{"delta":0.85,"premium":16.14932603201348,"strike":136.64279696714405,"iv":0.36234641954507163,"gamma":0.014311373209772537,"theta":-0.07237666385846672,"vega":0.09813083403538334,"rho":0.09192083372739787,"breakevenPct":1.1968890943852228},{"delta":0.9,"premium":18.512366066004475,"strike":133.58953512178272,"iv":0.34622444642964145,"gamma":0.011644919046540603,"theta":-0.05369057694745852,"vega":0.07485278317656366,"rho":0.09637658566682725,"breakevenPct":0.7397431452046024}],"put":[{"delta":0.1,"premium":0.9764462809917355,"strike":129.3526170798898,"iv":0.4509203856749311,"gamma":0.009024517906336089,"theta":-0.0551038567493113,"vega":0.07581625344352617,"rho":-0.013918447344875993,"breakevenPct":14.974222075770404},{"delta":0.15,"premium":1.5116210937499996,"strike":134.423828125,"iv":0.4252384765625,"gamma":0.012673632812499998,"theta":-0.06865585937499999,"vega":0.10063066406249999,"rho":-0.020831818114638596,"breakevenPct":11.969926130907046},{"delta":0.2,"premium":2.173888888888889,"strike":137.72222222222223,"iv":0.4202311111111111,"gamma":0.015223333333333335,"theta":-0.08049,"vega":0.11988777777777777,"rho":-0.027778020867238115,"breakevenPct":10.223973683920045},{"delta":0.25,"premium":2.8758575883575883,"strike":140.6808731808732,"iv":0.4171654885654886,"gamma":0.01747661122661123,"theta":-0.09076133056133057,"vega":0.13682733887733886,"rho":-0.03473885299444242,"breakevenPct":8.72933364737188},{"delta":0.3,"premium":3.642489604989605,"strike":143.27962577962577,"iv":0.4120719334719335,"gamma":0.019295738045738045,"theta":-0.0971022869022869,"vega":0.1491454261954262,"rho":-0.04172777498839622,"breakevenPct":7.515888217613568},{"delta":0.35,"premium":4.501446654611211,"strike":145.76401446654612,"iv":0.4099529837251356,"gamma":0.020713924050632913,"theta":-0.10276690777576854,"vega":0.15939339963833635,"rho":-0.048765424564808826,"breakevenPct":6.4393364824751576},{"delta":0.4,"premium":5.541229656419531,"strike":148.0244122965642,"iv":0.41366003616636526,"gamma":0.021346835443037976,"theta":-0.10710687160940326,"vega":0.1655868896925859,"rho":-0.05589851100390701,"breakevenPct":5.63090198354495},{"delta":0.45,"premium":6.601497277676952,"strike":150.2858439201452,"iv":0.416659891107078,"gamma":0.021911433756805807,"theta":-0.11071705989110707,"vega":0.1710057168784029,"rho":-0.06304396758787062,"breakevenPct":4.835350105991828},{"delta":0.5,"premium":7.80385662431942,"strike":152.55444646098005,"iv":0.4147542649727768,"gamma":0.022002177858439203,"theta":-0.10926515426497278,"vega":0.1710510889292196,"rho":-0.07027522977986912,"breakevenPct":4.129158633863885},{"delta":0.55,"premium":9.00621597096189,"strike":154.8230490018149,"iv":0.4128486388384755,"gamma":0.022092921960072596,"theta":-0.10781324863883848,"vega":0.1710964609800363,"rho":-0.07750649197186762,"breakevenPct":3.422967161735942},{"delta":0.6,"premium":10.47384105960265,"strike":157.18070009460737,"iv":0.41012677388836327,"gamma":0.02153301797540208,"theta":-0.10242270577105014,"vega":0.1656918637653737,"rho":-0.08492307188729505,"breakevenPct":2.833487409342173},{"delta":0.65,"premium":11.963907284768213,"strike":159.54588457899717,"iv":0.40733585619678336,"gamma":0.020918070009460735,"theta":-0.09669895931882687,"vega":0.15982620624408703,"rho":-0.09235532944093013,"breakevenPct":2.2538813165354585},{"delta":0.7,"premium":14.162135922330096,"strike":162.45145631067962,"iv":0.4134679611650485,"gamma":0.019329126213592233,"theta":-0.09001067961165049,"vega":0.1494334951456311,"rho":-0.10031601202715096,"breakevenPct":1.7853956430443434},{"delta":0.75,"premium":17.129381443298968,"strike":166.03092783505156,"iv":0.4321113402061856,"gamma":0.017078350515463917,"theta":-0.0847360824742268,"vega":0.13734639175257732,"rho":-0.10887653945937735,"breakevenPct":1.3799076784100683},{"delta":0.8,"premium":22.375587703435805,"strike":171.73598553345388,"iv":0.47841518987341775,"gamma":0.013466726943942133,"theta":-0.08075877034358046,"vega":0.12064358047016274,"rho":-0.1192522804879051,"breakevenPct":1.0760023644613277},{"delta":0.85,"premium":28.871857923497252,"strike":178.79781420765025,"iv":0.5195896174863387,"gamma":0.010380874316939896,"theta":-0.07031147540983607,"vega":0.10084754098360658,"rho":-0.13068277488834282,"breakevenPct":0.7014231319978927},{"delta":0.9,"premium":38.13805496828753,"strike":188.65750528541227,"iv":0.5559057082452431,"gamma":0.007275898520084568,"theta":-0.050919661733615236,"vega":0.07528816067653278,"rho":-0.14442245900798267,"breakevenPct":0.3083416782298036}]},"raw":{"call":[{"delta":0.1,"premium":0.8109055118110235,"strike":177.03149606299212,"iv":0.40175433070866146,"gamma":0.009815433070866141,"theta":-0.05213291338582677,"vega":0.07471070866141732,"rho":0.011295684109053562,"breakevenPct":17.788125691163447},{"delta":0.15,"premium":1.3189516129032257,"strike":172.56048387096774,"iv":0.41194032258064517,"gamma":0.01301008064516129,"theta":-0.07107943548387097,"vega":0.10033145161290322,"rho":0.01693109070169496,"breakevenPct":15.16338410032185},{"delta":0.2,"premium":1.8729811574697175,"strike":168.34454912516824,"iv":0.40619865410497985,"gamma":0.01579259757738896,"theta":-0.08445827725437416,"vega":0.1202421265141319,"rho":0.022544592753195907,"breakevenPct":12.738040389865173},{"delta":0.25,"premium":2.478361075544174,"strike":164.9807938540333,"iv":0.40650358514724716,"gamma":0.01801498079385403,"theta":-0.09692842509603072,"vega":0.13757221510883483,"rho":0.028150586837773352,"breakevenPct":10.911120263322479},{"delta":0.3,"premium":3.03854033290653,"strike":161.7797695262484,"iv":0.390434443021767,"gamma":0.02051177976952625,"theta":-0.10166594110115237,"vega":0.14960806658130602,"rho":0.033778344432804704,"breakevenPct":9.162042493727792},{"delta":0.35,"premium":3.6845205479452052,"strike":158.986301369863,"iv":0.38091205479452056,"gamma":0.022325753424657535,"theta":-0.10630712328767124,"vega":0.15917890410958904,"rho":0.0393730431724482,"breakevenPct":7.739723759186806},{"delta":0.4,"premium":4.437945205479452,"strike":156.70319634703196,"iv":0.3795878538812785,"gamma":0.023284657534246574,"theta":-0.1108276712328767,"vega":0.16566292237442923,"rho":0.04492634388597538,"breakevenPct":6.7265897622355855},{"delta":0.45,"premium":5.282103939647946,"strike":154.4677284157586,"iv":0.38100586756077115,"gamma":0.023861609388097234,"theta":-0.11508357082984073,"vega":0.17054258172673933,"rho":0.05042808407801584,"breakevenPct":5.805101404382239},{"delta":0.5,"premium":6.3927493713327745,"strike":152.37217099748534,"iv":0.3904777870913663,"gamma":0.023316764459346186,"theta":-0.11856219614417435,"vega":0.17071022632020116,"rho":0.055778390612461495,"breakevenPct":5.152777010178557},{"delta":0.55,"premium":7.5033948030176045,"strike":150.27661357921207,"iv":0.39994970662196144,"gamma":0.02277191953059514,"theta":-0.12204082145850796,"vega":0.17087787091366302,"rho":0.061128697146907156,"breakevenPct":4.500452615974874},{"delta":0.6,"premium":8.642320966350303,"strike":148.1276962899051,"iv":0.396781363244176,"gamma":0.022213201035375323,"theta":-0.1182685936151855,"vega":0.16543287316652286,"rho":0.0664569616047805,"breakevenPct":3.831517870156232},{"delta":0.65,"premium":9.785547886108716,"strike":145.97066436583262,"iv":0.391690767903365,"gamma":0.021652372735116478,"theta":-0.1133937014667817,"vega":0.15913433994823123,"rho":0.07178187404179263,"breakevenPct":3.1600571261657278},{"delta":0.7,"premium":11.312269938650306,"strike":143.59406952965236,"iv":0.39313977505112474,"gamma":0.020275255623721882,"theta":-0.1077976482617587,"vega":0.14927034764826178,"rho":0.07683878930927726,"breakevenPct":2.5971715523413947},{"delta":0.75,"premium":13.15276073619632,"strike":141.03783231083844,"iv":0.39993936605316976,"gamma":0.018230265848670754,"theta":-0.10161155419222903,"vega":0.13648916155419222,"rho":0.08167643416533031,"breakevenPct":2.1231202086530168},{"delta":0.8,"premium":14.73820556023589,"strike":138.74894692502107,"iv":0.38766234203875316,"gamma":0.016249031171019373,"theta":-0.08914161752316763,"vega":0.11893959561920807,"rho":0.08672615634313814,"breakevenPct":1.6572192504268237},{"delta":0.85,"premium":16.14932603201348,"strike":136.64279696714405,"iv":0.36234641954507163,"gamma":0.014311373209772537,"theta":-0.07237666385846672,"vega":0.09813083403538334,"rho":0.09192083372739787,"breakevenPct":1.1968890943852228},{"delta":0.9,"premium":18.512366066004475,"strike":133.58953512178272,"iv":0.34622444642964145,"gamma":0.011644919046540603,"theta":-0.05369057694745852,"vega":0.07485278317656366,"rho":0.09637658566682725,"breakevenPct":0.7397431452046024}],"put":[{"delta":0.1,"premium":0.9764462809917355,"strike":129.3526170798898,"iv":0.4509203856749311,"gamma":0.009024517906336089,"theta":-0.0551038567493113,"vega":0.07581625344352617,"rho":-0.013918447344875993,"breakevenPct":14.974222075770404},{"delta":0.15,"premium":1.5116210937499996,"strike":134.423828125,"iv":0.4252384765625,"gamma":0.012673632812499998,"theta":-0.06865585937499999,"vega":0.10063066406249999,"rho":-0.020831818114638596,"breakevenPct":11.969926130907046},{"delta":0.2,"premium":2.173888888888889,"strike":137.72222222222223,"iv":0.4202311111111111,"gamma":0.015223333333333335,"theta":-0.08049,"vega":0.11988777777777777,"rho":-0.027778020867238115,"breakevenPct":10.223973683920045},{"delta":0.25,"premium":2.8758575883575883,"strike":140.6808731808732,"iv":0.4171654885654886,"gamma":0.01747661122661123,"theta":-0.09076133056133057,"vega":0.13682733887733886,"rho":-0.03473885299444242,"breakevenPct":8.72933364737188},{"delta":0.3,"premium":3.642489604989605,"strike":143.27962577962577,"iv":0.4120719334719335,"gamma":0.019295738045738045,"theta":-0.0971022869022869,"vega":0.1491454261954262,"rho":-0.04172777498839622,"breakevenPct":7.515888217613568},{"delta":0.35,"premium":4.501446654611211,"strike":145.76401446654612,"iv":0.4099529837251356,"gamma":0.020713924050632913,"theta":-0.10276690777576854,"vega":0.15939339963833635,"rho":-0.048765424564808826,"breakevenPct":6.4393364824751576},{"delta":0.4,"premium":5.541229656419531,"strike":148.0244122965642,"iv":0.41366003616636526,"gamma":0.021346835443037976,"theta":-0.10710687160940326,"vega":0.1655868896925859,"rho":-0.05589851100390701,"breakevenPct":5.63090198354495},{"delta":0.45,"premium":6.601497277676952,"strike":150.2858439201452,"iv":0.416659891107078,"gamma":0.021911433756805807,"theta":-0.11071705989110707,"vega":0.1710057168784029,"rho":-0.06304396758787062,"breakevenPct":4.835350105991828},{"delta":0.5,"premium":7.80385662431942,"strike":152.55444646098005,"iv":0.4147542649727768,"gamma":0.022002177858439203,"theta":-0.10926515426497278,"vega":0.1710510889292196,"rho":-0.07027522977986912,"breakevenPct":4.129158633863885},{"delta":0.55,"premium":9.00621597096189,"strike":154.8230490018149,"iv":0.4128486388384755,"gamma":0.022092921960072596,"theta":-0.10781324863883848,"vega":0.1710964609800363,"rho":-0.07750649197186762,"breakevenPct":3.422967161735942},{"delta":0.6,"premium":10.47384105960265,"strike":157.18070009460737,"iv":0.41012677388836327,"gamma":0.02153301797540208,"theta":-0.10242270577105014,"vega":0.1656918637653737,"rho":-0.08492307188729505,"breakevenPct":2.833487409342173},{"delta":0.65,"premium":11.963907284768213,"strike":159.54588457899717,"iv":0.40733585619678336,"gamma":0.020918070009460735,"theta":-0.09669895931882687,"vega":0.15982620624408703,"rho":-0.09235532944093013,"breakevenPct":2.2538813165354585},{"delta":0.7,"premium":14.162135922330096,"strike":162.45145631067962,"iv":0.4134679611650485,"gamma":0.019329126213592233,"theta":-0.09001067961165049,"vega":0.1494334951456311,"rho":-0.10031601202715096,"breakevenPct":1.7853956430443434},{"delta":0.75,"premium":17.129381443298968,"strike":166.03092783505156,"iv":0.4321113402061856,"gamma":0.017078350515463917,"theta":-0.0847360824742268,"vega":0.13734639175257732,"rho":-0.10887653945937735,"breakevenPct":1.3799076784100683},{"delta":0.8,"premium":22.375587703435805,"strike":171.73598553345388,"iv":0.47841518987341775,"gamma":0.013466726943942133,"theta":-0.08075877034358046,"vega":0.12064358047016274,"rho":-0.1192522804879051,"breakevenPct":1.0760023644613277},{"delta":0.85,"premium":28.871857923497252,"strike":178.79781420765025,"iv":0.5195896174863387,"gamma":0.010380874316939896,"theta":-0.07031147540983607,"vega":0.10084754098360658,"rho":-0.13068277488834282,"breakevenPct":0.7014231319978927},{"delta":0.9,"premium":38.13805496828753,"strike":188.65750528541227,"iv":0.5559057082452431,"gamma":0.007275898520084568,"theta":-0.050919661733615236,"vega":0.07528816067653278,"rho":-0.14442245900798267,"breakevenPct":0.3083416782298036}]}},"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"}}