{"symbol":"MTN","url":"https://intraalpha.com/companies/MTN","capturedAt":"2026-10-23T03:00:05.749Z","state":"ready","quote":{"symbol":"MTN","last_price":148.23,"prev_close":147.01,"regular_close":148.23,"change":1.22,"change_pct":0.8299,"regular_change":1.22,"regular_change_pct":0.8299,"extended_change":0,"extended_change_pct":0,"bid":146.5,"ask":148.5,"bid_size":100,"ask_size":100,"volume":761186,"vwap":147.555914,"open":146.06,"high":149.295,"low":145,"close":148.23,"trade_count":17231,"last_trade_at":"2026-10-22T23:00:00.002246427Z","last_quote_at":"2026-10-22T20:00:03.36468856Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:04.079387658-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MTN","fetched_at":"2026-10-23T03:00:04.731985+00:00","name":"Vail Resorts Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESORTS & CASINOS","country":"USA","description":"Vail Resorts, Inc. operates mountain resorts and urban ski areas in the United States. The company is headquartered in Broomfield, Colorado.","fiscal_year_end":"July","latest_quarter":"2026-07-31","market_cap":5238745000,"ebitda":739050000,"pe_ratio":35.94,"peg_ratio":3.333,"book_value":6.75,"dividend_per_share":8.88,"dividend_yield":0.0586,"eps":4.09,"revenue_ttm":2838204000,"gross_profit_ttm":1241156000,"profit_margin":0.052,"operating_margin_ttm":-0.737,"return_on_assets_ttm":0.0479,"return_on_equity_ttm":0.26,"quarterly_earnings_growth":-0.158,"quarterly_revenue_growth":0.025,"analyst_target_price":148.36,"analyst_number":0,"beta":0.768,"fifty_two_week_high":158.03,"fifty_two_week_low":114.9,"fifty_day_ma":143.02,"two_hundred_day_ma":137.77,"shares_outstanding":35635300,"forward_pe":21.93,"price_to_sales":1.846,"price_to_book":9.05,"ev_to_revenue":2.782,"ev_to_ebitda":10.63},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:04.731985+00:00"},"optionObservedAt":"2026-10-22T19:49:44.692Z","bars":[{"c":153.755,"h":154.29,"l":153.3,"n":51,"o":154.29,"t":"2026-10-16T13:30:00Z","v":6937,"vw":154.227138},{"c":154.06,"h":154.1,"l":153.68,"n":75,"o":153.755,"t":"2026-10-16T13:35:00Z","v":2427,"vw":153.988333},{"c":154.39,"h":154.635,"l":154.28,"n":79,"o":154.47,"t":"2026-10-16T13:40:00Z","v":1830,"vw":154.432291},{"c":154.19,"h":154.58,"l":154.19,"n":116,"o":154.55,"t":"2026-10-16T13:45:00Z","v":2430,"vw":154.446771},{"c":153.6,"h":154.4,"l":153.6,"n":225,"o":154.4,"t":"2026-10-16T13:50:00Z","v":4985,"vw":154.10003},{"c":153.8,"h":154.03,"l":153.765,"n":187,"o":153.765,"t":"2026-10-16T13:55:00Z","v":14889,"vw":153.941775},{"c":153.655,"h":154.03,"l":153.51,"n":205,"o":153.8,"t":"2026-10-16T14:00:00Z","v":6763,"vw":153.777917},{"c":152.89,"h":153.655,"l":152.89,"n":167,"o":153.655,"t":"2026-10-16T14:05:00Z","v":5542,"vw":153.274068},{"c":153.15,"h":153.15,"l":152.87,"n":110,"o":152.87,"t":"2026-10-16T14:10:00Z","v":5174,"vw":152.998968},{"c":153.44,"h":153.44,"l":153.02,"n":96,"o":153.145,"t":"2026-10-16T14:15:00Z","v":3148,"vw":153.213963},{"c":153.275,"h":153.42,"l":153.06,"n":134,"o":153.365,"t":"2026-10-16T14:20:00Z","v":2634,"vw":153.175},{"c":152.78,"h":153.28,"l":152.78,"n":93,"o":153.28,"t":"2026-10-16T14:25:00Z","v":2114,"vw":152.995},{"c":153.3425,"h":153.3425,"l":152.705,"n":95,"o":152.705,"t":"2026-10-16T14:30:00Z","v":2792,"vw":153.092826},{"c":153.1825,"h":153.225,"l":153.09,"n":37,"o":153.11,"t":"2026-10-16T14:35:00Z","v":1116,"vw":153.1495},{"c":152.735,"h":153.08,"l":152.735,"n":218,"o":153,"t":"2026-10-16T14:40:00Z","v":6593,"vw":152.947431},{"c":153.035,"h":153.305,"l":152.82,"n":91,"o":152.92,"t":"2026-10-16T14:45:00Z","v":2866,"vw":153.006801},{"c":153.09,"h":153.48,"l":152.97,"n":156,"o":153.13,"t":"2026-10-16T14:50:00Z","v":4379,"vw":153.140712},{"c":153.55,"h":153.55,"l":152.87,"n":106,"o":153.08,"t":"2026-10-16T14:55:00Z","v":3289,"vw":153.215135},{"c":153.555,"h":153.585,"l":153.55,"n":77,"o":153.56,"t":"2026-10-16T15:00:00Z","v":1788,"vw":153.563125},{"c":153.325,"h":153.54,"l":153.325,"n":103,"o":153.535,"t":"2026-10-16T15:05:00Z","v":2832,"vw":153.361003},{"c":153.605,"h":153.605,"l":153.38,"n":62,"o":153.38,"t":"2026-10-16T15:10:00Z","v":1205,"vw":153.531803},{"c":153.695,"h":153.81,"l":153.4396,"n":98,"o":153.81,"t":"2026-10-16T15:15:00Z","v":3357,"vw":153.594597},{"c":153.49,"h":153.685,"l":153.49,"n":75,"o":153.685,"t":"2026-10-16T15:20:00Z","v":2805,"vw":153.562661},{"c":153.7,"h":153.79,"l":153.61,"n":142,"o":153.77,"t":"2026-10-16T15:25:00Z","v":3162,"vw":153.727647},{"c":153.805,"h":153.83,"l":153.765,"n":123,"o":153.78,"t":"2026-10-16T15:30:00Z","v":2611,"vw":153.802719},{"c":153.51,"h":153.95,"l":153.51,"n":267,"o":153.94,"t":"2026-10-16T15:35:00Z","v":9011,"vw":153.78765},{"c":153.47,"h":153.485,"l":153.32,"n":51,"o":153.485,"t":"2026-10-16T15:40:00Z","v":1259,"vw":153.443125},{"c":153.35,"h":153.58,"l":153.34,"n":149,"o":153.45,"t":"2026-10-16T15:45:00Z","v":4632,"vw":153.482608},{"c":153.13,"h":153.44,"l":153.08,"n":136,"o":153.43,"t":"2026-10-16T15:50:00Z","v":5778,"vw":153.339759},{"c":152.805,"h":153.05,"l":152.73,"n":129,"o":152.95,"t":"2026-10-16T15:55:00Z","v":4559,"vw":152.951605},{"c":152.94,"h":153,"l":152.695,"n":97,"o":152.8,"t":"2026-10-16T16:00:00Z","v":2880,"vw":152.803333},{"c":153.065,"h":153.17,"l":153.065,"n":77,"o":153.11,"t":"2026-10-16T16:05:00Z","v":1899,"vw":153.098182},{"c":152.775,"h":153.06,"l":152.76,"n":139,"o":152.91,"t":"2026-10-16T16:10:00Z","v":5191,"vw":152.872714},{"c":152.63,"h":152.63,"l":152.545,"n":127,"o":152.59,"t":"2026-10-16T16:15:00Z","v":3972,"vw":152.589678},{"c":152.355,"h":152.62,"l":152.355,"n":136,"o":152.61,"t":"2026-10-16T16:20:00Z","v":3002,"vw":152.514357},{"c":152.16,"h":152.22,"l":151.9175,"n":162,"o":152.1,"t":"2026-10-16T16:25:00Z","v":8924,"vw":152.12606},{"c":151.88,"h":151.98,"l":151.88,"n":88,"o":151.98,"t":"2026-10-16T16:30:00Z","v":2388,"vw":151.913334},{"c":151.88,"h":151.88,"l":151.88,"n":30,"o":151.88,"t":"2026-10-16T16:35:00Z","v":946,"vw":151.88},{"c":151.9495,"h":152.05,"l":151.75,"n":100,"o":151.875,"t":"2026-10-16T16:40:00Z","v":2661,"vw":151.958875},{"c":152.015,"h":152.12,"l":151.9925,"n":64,"o":152.005,"t":"2026-10-16T16:45:00Z","v":1798,"vw":152.036591},{"c":151.725,"h":151.89,"l":151.67,"n":147,"o":151.89,"t":"2026-10-16T16:50:00Z","v":3868,"vw":151.771806},{"c":151.71,"h":151.86,"l":151.71,"n":56,"o":151.715,"t":"2026-10-16T16:55:00Z","v":1302,"vw":151.741923},{"c":151.1,"h":151.75,"l":151.1,"n":216,"o":151.75,"t":"2026-10-16T17:00:00Z","v":6402,"vw":151.488218},{"c":151.01,"h":151.1,"l":150.76,"n":86,"o":151.1,"t":"2026-10-16T17:05:00Z","v":2357,"vw":150.979},{"c":151.035,"h":151.035,"l":151.035,"n":24,"o":151.035,"t":"2026-10-16T17:10:00Z","v":573,"vw":151.035},{"c":151.06,"h":151.06,"l":150.905,"n":51,"o":150.905,"t":"2026-10-16T17:15:00Z","v":1300,"vw":150.945518},{"c":150.9675,"h":151.09,"l":150.96,"n":149,"o":150.96,"t":"2026-10-16T17:20:00Z","v":3616,"vw":150.997383},{"c":151.08,"h":151.08,"l":150.78,"n":115,"o":150.99,"t":"2026-10-16T17:25:00Z","v":3981,"vw":150.899006},{"c":151.065,"h":151.15,"l":150.9,"n":188,"o":151.11,"t":"2026-10-16T17:30:00Z","v":5709,"vw":151.000577},{"c":151.07,"h":151.075,"l":151.07,"n":40,"o":151.075,"t":"2026-10-16T17:35:00Z","v":693,"vw":151.071667},{"c":151.47,"h":151.47,"l":151.15,"n":275,"o":151.15,"t":"2026-10-16T17:40:00Z","v":9828,"vw":151.275715},{"c":151.59,"h":151.59,"l":151.43,"n":74,"o":151.43,"t":"2026-10-16T17:45:00Z","v":1657,"vw":151.488889},{"c":151.39,"h":151.59,"l":151.39,"n":129,"o":151.59,"t":"2026-10-16T17:50:00Z","v":3524,"vw":151.482857},{"c":151.35,"h":151.36,"l":151.22,"n":86,"o":151.36,"t":"2026-10-16T17:55:00Z","v":2654,"vw":151.288962},{"c":151.07,"h":151.16,"l":150.93,"n":176,"o":151.09,"t":"2026-10-16T18:00:00Z","v":5389,"vw":151.069227},{"c":150.94,"h":150.94,"l":150.8261,"n":90,"o":150.9,"t":"2026-10-16T18:05:00Z","v":2235,"vw":150.889547},{"c":150.94,"h":151.01,"l":150.94,"n":121,"o":150.96,"t":"2026-10-16T18:10:00Z","v":3360,"vw":150.94491},{"c":151.21,"h":151.21,"l":150.93,"n":162,"o":150.93,"t":"2026-10-16T18:15:00Z","v":4301,"vw":151.056343},{"c":151.18,"h":151.2,"l":151.13,"n":116,"o":151.13,"t":"2026-10-16T18:20:00Z","v":2838,"vw":151.177692},{"c":151.215,"h":151.26,"l":151.15,"n":128,"o":151.17,"t":"2026-10-16T18:25:00Z","v":3136,"vw":151.198496},{"c":151.38,"h":151.38,"l":151.36,"n":69,"o":151.38,"t":"2026-10-16T18:30:00Z","v":1326,"vw":151.373333},{"c":151.125,"h":151.25,"l":151,"n":170,"o":151.25,"t":"2026-10-16T18:35:00Z","v":5152,"vw":151.123664},{"c":151.07,"h":151.14,"l":150.98,"n":139,"o":151.12,"t":"2026-10-16T18:40:00Z","v":4895,"vw":151.081731},{"c":151.26,"h":151.26,"l":151.1,"n":81,"o":151.2,"t":"2026-10-16T18:45:00Z","v":3224,"vw":151.215},{"c":151.136,"h":151.29,"l":151.136,"n":180,"o":151.26,"t":"2026-10-16T18:50:00Z","v":4312,"vw":151.237218},{"c":151.04,"h":151.13,"l":151.035,"n":61,"o":151.035,"t":"2026-10-16T18:55:00Z","v":1162,"vw":151.058129},{"c":151.315,"h":151.38,"l":150.96,"n":486,"o":151.13,"t":"2026-10-16T19:00:00Z","v":25112,"vw":151.228891},{"c":151.25,"h":151.41,"l":151.22,"n":132,"o":151.32,"t":"2026-10-16T19:05:00Z","v":6313,"vw":151.266502},{"c":151.36,"h":151.36,"l":151.125,"n":115,"o":151.135,"t":"2026-10-16T19:10:00Z","v":3906,"vw":151.23611},{"c":151.315,"h":151.42,"l":151.285,"n":109,"o":151.285,"t":"2026-10-16T19:15:00Z","v":2451,"vw":151.324756},{"c":151.375,"h":151.41,"l":151.18,"n":291,"o":151.31,"t":"2026-10-16T19:20:00Z","v":9372,"vw":151.272027},{"c":151.69,"h":151.69,"l":151.2901,"n":227,"o":151.2901,"t":"2026-10-16T19:25:00Z","v":6665,"vw":151.541827},{"c":151.785,"h":151.87,"l":151.72,"n":141,"o":151.72,"t":"2026-10-16T19:30:00Z","v":3716,"vw":151.804312},{"c":151.845,"h":151.91,"l":151.75,"n":160,"o":151.885,"t":"2026-10-16T19:35:00Z","v":5144,"vw":151.840268},{"c":151.685,"h":151.91,"l":151.65,"n":281,"o":151.91,"t":"2026-10-16T19:40:00Z","v":8256,"vw":151.807145},{"c":151.57,"h":151.88,"l":151.56,"n":490,"o":151.74,"t":"2026-10-16T19:45:00Z","v":16823,"vw":151.713216},{"c":151.48,"h":151.63,"l":151.2,"n":718,"o":151.56,"t":"2026-10-16T19:50:00Z","v":24898,"vw":151.435244},{"c":151.04,"h":151.52,"l":150.98,"n":2620,"o":151.52,"t":"2026-10-16T19:55:00Z","v":83883,"vw":151.282862},{"c":151.01,"h":151.16,"l":151.01,"n":39,"o":151.16,"t":"2026-10-16T20:00:00Z","v":161445,"vw":151.013441},{"c":151.44,"h":151.44,"l":151.44,"n":37,"o":151.44,"t":"2026-10-16T21:45:00Z","v":699,"vw":151.44},{"c":150.5,"h":150.5,"l":150.5,"n":8,"o":150.5,"t":"2026-10-19T12:55:00Z","v":329,"vw":150.5},{"c":151.5,"h":151.5,"l":151.5,"n":4,"o":151.5,"t":"2026-10-19T13:25:00Z","v":197,"vw":151.5},{"c":151.5,"h":152.5,"l":151.38,"n":46,"o":152.5,"t":"2026-10-19T13:30:00Z","v":7794,"vw":152.387995},{"c":151.465,"h":151.5,"l":151.465,"n":40,"o":151.5,"t":"2026-10-19T13:35:00Z","v":641,"vw":151.481667},{"c":151.58,"h":151.59,"l":151.2475,"n":77,"o":151.495,"t":"2026-10-19T13:40:00Z","v":1507,"vw":151.467813},{"c":151.38,"h":152.02,"l":151.38,"n":162,"o":151.86,"t":"2026-10-19T13:45:00Z","v":5052,"vw":151.740826},{"c":152.15,"h":152.15,"l":151.25,"n":51,"o":151.25,"t":"2026-10-19T13:50:00Z","v":1514,"vw":151.747095},{"c":152.11,"h":152.11,"l":151.745,"n":26,"o":151.745,"t":"2026-10-19T13:55:00Z","v":493,"vw":151.836133},{"c":151.695,"h":151.765,"l":151.56,"n":79,"o":151.75,"t":"2026-10-19T14:00:00Z","v":3454,"vw":151.738232},{"c":151.63,"h":151.76,"l":151.4,"n":131,"o":151.76,"t":"2026-10-19T14:05:00Z","v":4580,"vw":151.58944},{"c":152.5,"h":152.5,"l":151.76,"n":274,"o":151.87,"t":"2026-10-19T14:10:00Z","v":10681,"vw":152.064414},{"c":152.615,"h":152.615,"l":152.44,"n":57,"o":152.44,"t":"2026-10-19T14:15:00Z","v":1023,"vw":152.583333},{"c":152.61,"h":152.7,"l":152.485,"n":108,"o":152.63,"t":"2026-10-19T14:20:00Z","v":1908,"vw":152.619014},{"c":152.08,"h":152.61,"l":151.955,"n":163,"o":152.61,"t":"2026-10-19T14:25:00Z","v":4628,"vw":152.258407},{"c":152.02,"h":152.02,"l":151.66,"n":90,"o":151.8775,"t":"2026-10-19T14:30:00Z","v":2263,"vw":151.875357},{"c":151.975,"h":151.98,"l":151.965,"n":32,"o":151.965,"t":"2026-10-19T14:35:00Z","v":2205,"vw":151.969754},{"c":152.05,"h":152.0913,"l":151.97,"n":44,"o":151.97,"t":"2026-10-19T14:40:00Z","v":1436,"vw":152.039483},{"c":151.95,"h":152.06,"l":151.9,"n":69,"o":152.06,"t":"2026-10-19T14:45:00Z","v":2599,"vw":151.947266},{"c":151.795,"h":151.95,"l":151.66,"n":168,"o":151.83,"t":"2026-10-19T14:50:00Z","v":5972,"vw":151.806646},{"c":151.8299,"h":151.8299,"l":151.445,"n":198,"o":151.795,"t":"2026-10-19T14:55:00Z","v":6214,"vw":151.664176},{"c":152.06,"h":152.06,"l":151.83,"n":51,"o":151.83,"t":"2026-10-19T15:00:00Z","v":1023,"vw":151.915833},{"c":152.24,"h":152.37,"l":152.12,"n":71,"o":152.12,"t":"2026-10-19T15:10:00Z","v":2292,"vw":152.274817},{"c":152.03,"h":152.14,"l":151.975,"n":102,"o":152.14,"t":"2026-10-19T15:15:00Z","v":2753,"vw":152.077241},{"c":152.42,"h":152.5,"l":152.065,"n":97,"o":152.065,"t":"2026-10-19T15:20:00Z","v":3033,"vw":152.325341},{"c":152.4,"h":152.4,"l":152.32,"n":77,"o":152.36,"t":"2026-10-19T15:25:00Z","v":1668,"vw":152.375851},{"c":152.66,"h":152.87,"l":152.5,"n":156,"o":152.5,"t":"2026-10-19T15:30:00Z","v":4098,"vw":152.668043},{"c":152.65,"h":152.6675,"l":152.65,"n":28,"o":152.6675,"t":"2026-10-19T15:35:00Z","v":471,"vw":152.65875},{"c":152.55,"h":152.71,"l":152.55,"n":129,"o":152.71,"t":"2026-10-19T15:40:00Z","v":3151,"vw":152.634706},{"c":152.3725,"h":152.695,"l":152.29,"n":101,"o":152.695,"t":"2026-10-19T15:45:00Z","v":2441,"vw":152.40375},{"c":152.31,"h":152.34,"l":152.305,"n":15,"o":152.305,"t":"2026-10-19T15:50:00Z","v":448,"vw":152.318896},{"c":152.33,"h":152.48,"l":152.16,"n":96,"o":152.16,"t":"2026-10-19T15:55:00Z","v":1478,"vw":152.358572},{"c":151.96,"h":152.15,"l":151.805,"n":101,"o":152.15,"t":"2026-10-19T16:00:00Z","v":3141,"vw":151.976047},{"c":151.99,"h":152.07,"l":151.83,"n":33,"o":151.83,"t":"2026-10-19T16:05:00Z","v":1089,"vw":151.998571},{"c":151.87,"h":152,"l":151.87,"n":20,"o":151.99,"t":"2026-10-19T16:10:00Z","v":837,"vw":151.943013},{"c":152.24,"h":152.24,"l":151.78,"n":95,"o":152.025,"t":"2026-10-19T16:15:00Z","v":2446,"vw":152.082709},{"c":152.13,"h":152.34,"l":152.11,"n":169,"o":152.24,"t":"2026-10-19T16:20:00Z","v":6786,"vw":152.223037},{"c":151.925,"h":152.02,"l":151.925,"n":69,"o":152.02,"t":"2026-10-19T16:25:00Z","v":1985,"vw":151.995833},{"c":151.9,"h":151.92,"l":151.875,"n":40,"o":151.9,"t":"2026-10-19T16:30:00Z","v":941,"vw":151.9},{"c":151.76,"h":151.91,"l":151.7,"n":110,"o":151.91,"t":"2026-10-19T16:35:00Z","v":3310,"vw":151.789211},{"c":151.77,"h":151.87,"l":151.75,"n":106,"o":151.75,"t":"2026-10-19T16:40:00Z","v":1696,"vw":151.78},{"c":151.78,"h":151.79,"l":151.77,"n":47,"o":151.77,"t":"2026-10-19T16:45:00Z","v":550,"vw":151.78},{"c":151.61,"h":151.745,"l":151.61,"n":116,"o":151.65,"t":"2026-10-19T16:50:00Z","v":3767,"vw":151.653696},{"c":151.79,"h":151.79,"l":151.57,"n":163,"o":151.61,"t":"2026-10-19T16:55:00Z","v":10159,"vw":151.625006},{"c":151.68,"h":151.75,"l":151.56,"n":142,"o":151.75,"t":"2026-10-19T17:00:00Z","v":4083,"vw":151.6507},{"c":151.685,"h":151.6975,"l":151.685,"n":34,"o":151.69,"t":"2026-10-19T17:05:00Z","v":1283,"vw":151.688636},{"c":151.67,"h":151.685,"l":151.4075,"n":135,"o":151.685,"t":"2026-10-19T17:10:00Z","v":4503,"vw":151.522273},{"c":151.565,"h":151.61,"l":151.565,"n":42,"o":151.61,"t":"2026-10-19T17:15:00Z","v":572,"vw":151.5875},{"c":151.75,"h":151.75,"l":151.56,"n":29,"o":151.56,"t":"2026-10-19T17:20:00Z","v":907,"vw":151.657428},{"c":151.795,"h":151.795,"l":151.745,"n":54,"o":151.745,"t":"2026-10-19T17:25:00Z","v":1034,"vw":151.774167},{"c":151.5305,"h":151.88,"l":151.5305,"n":160,"o":151.88,"t":"2026-10-19T17:30:00Z","v":6177,"vw":151.740683},{"c":151.02,"h":151.53,"l":150.96,"n":166,"o":151.53,"t":"2026-10-19T17:35:00Z","v":8436,"vw":151.065688},{"c":151.245,"h":151.35,"l":151.015,"n":107,"o":151.015,"t":"2026-10-19T17:40:00Z","v":2263,"vw":151.194996},{"c":151.225,"h":151.245,"l":151.225,"n":46,"o":151.245,"t":"2026-10-19T17:45:00Z","v":1012,"vw":151.24},{"c":151.22,"h":151.22,"l":151.03,"n":60,"o":151.08,"t":"2026-10-19T17:50:00Z","v":830,"vw":151.1375},{"c":151.425,"h":151.45,"l":151.22,"n":100,"o":151.22,"t":"2026-10-19T17:55:00Z","v":2241,"vw":151.364378},{"c":151.3,"h":151.3,"l":151.01,"n":221,"o":151.3,"t":"2026-10-19T18:00:00Z","v":6274,"vw":151.189126},{"c":151.22,"h":151.26,"l":151.22,"n":53,"o":151.26,"t":"2026-10-19T18:05:00Z","v":1080,"vw":151.236},{"c":151.19,"h":151.235,"l":151.19,"n":59,"o":151.235,"t":"2026-10-19T18:10:00Z","v":1503,"vw":151.210086},{"c":151.325,"h":151.35,"l":151.185,"n":48,"o":151.185,"t":"2026-10-19T18:15:00Z","v":1893,"vw":151.306461},{"c":151.34,"h":151.35,"l":151.34,"n":33,"o":151.35,"t":"2026-10-19T18:20:00Z","v":711,"vw":151.345},{"c":151.3,"h":151.4,"l":151.17,"n":146,"o":151.33,"t":"2026-10-19T18:25:00Z","v":4093,"vw":151.275972},{"c":151.325,"h":151.325,"l":151.3,"n":27,"o":151.3,"t":"2026-10-19T18:30:00Z","v":896,"vw":151.316247},{"c":151.41,"h":151.41,"l":151.355,"n":52,"o":151.355,"t":"2026-10-19T18:35:00Z","v":846,"vw":151.3825},{"c":151.06,"h":151.32,"l":151.06,"n":138,"o":151.32,"t":"2026-10-19T18:40:00Z","v":3530,"vw":151.208033},{"c":150.715,"h":151.01,"l":150.715,"n":116,"o":151.01,"t":"2026-10-19T18:45:00Z","v":4080,"vw":150.862857},{"c":150.885,"h":150.92,"l":150.69,"n":144,"o":150.71,"t":"2026-10-19T18:50:00Z","v":4180,"vw":150.798641},{"c":150.75,"h":151.04,"l":150.75,"n":168,"o":151.01,"t":"2026-10-19T18:55:00Z","v":7908,"vw":150.894942},{"c":150.83,"h":150.88,"l":150.7,"n":95,"o":150.78,"t":"2026-10-19T19:00:00Z","v":2590,"vw":150.796667},{"c":150.87,"h":150.97,"l":150.83,"n":117,"o":150.96,"t":"2026-10-19T19:05:00Z","v":3576,"vw":150.920807},{"c":151.05,"h":151.075,"l":150.8625,"n":117,"o":150.865,"t":"2026-10-19T19:10:00Z","v":3299,"vw":151.007953},{"c":151.07,"h":151.09,"l":150.87,"n":141,"o":150.97,"t":"2026-10-19T19:15:00Z","v":5476,"vw":150.963884},{"c":151.07,"h":151.23,"l":151.07,"n":94,"o":151.1,"t":"2026-10-19T19:20:00Z","v":3099,"vw":151.109167},{"c":151.01,"h":151.05,"l":150.96,"n":134,"o":151.05,"t":"2026-10-19T19:25:00Z","v":3885,"vw":151.029848},{"c":150.81,"h":150.92,"l":150.78,"n":191,"o":150.92,"t":"2026-10-19T19:30:00Z","v":4613,"vw":150.845934},{"c":150.7,"h":150.81,"l":150.57,"n":353,"o":150.8,"t":"2026-10-19T19:35:00Z","v":13662,"vw":150.730288},{"c":150.49,"h":150.62,"l":150.39,"n":237,"o":150.62,"t":"2026-10-19T19:40:00Z","v":7019,"vw":150.469259},{"c":150.84,"h":150.89,"l":150.39,"n":443,"o":150.485,"t":"2026-10-19T19:45:00Z","v":13632,"vw":150.634736},{"c":150.83,"h":150.97,"l":150.57,"n":613,"o":150.94,"t":"2026-10-19T19:50:00Z","v":20527,"vw":150.785044},{"c":151.02,"h":151.04,"l":150.68,"n":1376,"o":150.76,"t":"2026-10-19T19:55:00Z","v":45823,"vw":150.862047},{"c":150.97,"h":150.97,"l":150.91,"n":40,"o":150.91,"t":"2026-10-19T20:00:00Z","v":92572,"vw":150.969931},{"c":150.97,"h":150.97,"l":150.97,"n":1,"o":150.97,"t":"2026-10-19T20:25:00Z","v":1116,"vw":150.97},{"c":152.5,"h":152.5,"l":152.5,"n":3,"o":152.5,"t":"2026-10-20T13:25:00Z","v":201,"vw":152.5},{"c":152.425,"h":152.75,"l":152.34,"n":21,"o":152.34,"t":"2026-10-20T13:30:00Z","v":5799,"vw":152.3489},{"c":152.265,"h":152.265,"l":152.265,"n":5,"o":152.265,"t":"2026-10-20T13:35:00Z","v":282,"vw":152.265},{"c":152.64,"h":153,"l":152.56,"n":76,"o":153,"t":"2026-10-20T13:40:00Z","v":1885,"vw":152.689122},{"c":153.05,"h":153.05,"l":153.02,"n":31,"o":153.04,"t":"2026-10-20T13:45:00Z","v":554,"vw":153.036667},{"c":152.315,"h":152.835,"l":152.19,"n":152,"o":152.835,"t":"2026-10-20T13:50:00Z","v":4769,"vw":152.602118},{"c":152.29,"h":152.455,"l":151.655,"n":513,"o":152.45,"t":"2026-10-20T13:55:00Z","v":36049,"vw":151.925829},{"c":150.52,"h":151.96,"l":150.52,"n":125,"o":151.96,"t":"2026-10-20T14:00:00Z","v":7270,"vw":150.915513},{"c":150.97,"h":151,"l":150.25,"n":98,"o":150.5,"t":"2026-10-20T14:05:00Z","v":6145,"vw":150.8575},{"c":151.03,"h":151.38,"l":151.03,"n":37,"o":151.38,"t":"2026-10-20T14:10:00Z","v":950,"vw":151.193924},{"c":151.15,"h":151.8,"l":150.34,"n":741,"o":150.96,"t":"2026-10-20T14:15:00Z","v":53040,"vw":151.10335},{"c":152.05,"h":152.05,"l":151.375,"n":88,"o":151.38,"t":"2026-10-20T14:20:00Z","v":2002,"vw":151.706746},{"c":151.36,"h":152,"l":151.36,"n":88,"o":152,"t":"2026-10-20T14:25:00Z","v":2576,"vw":151.693677},{"c":151.1,"h":151.4225,"l":150.87,"n":269,"o":151.415,"t":"2026-10-20T14:30:00Z","v":7962,"vw":151.284249},{"c":151.045,"h":151.29,"l":151.045,"n":27,"o":151.135,"t":"2026-10-20T14:35:00Z","v":736,"vw":151.192095},{"c":151.06,"h":151.06,"l":151.06,"n":36,"o":151.06,"t":"2026-10-20T14:40:00Z","v":1093,"vw":151.06},{"c":150.75,"h":151.06,"l":150.75,"n":38,"o":151.06,"t":"2026-10-20T14:45:00Z","v":1000,"vw":150.969289},{"c":151.25,"h":151.35,"l":151.09,"n":112,"o":151.27,"t":"2026-10-20T14:50:00Z","v":3304,"vw":151.238163},{"c":151.26,"h":151.39,"l":151.26,"n":56,"o":151.37,"t":"2026-10-20T14:55:00Z","v":1574,"vw":151.342},{"c":151.38,"h":151.55,"l":151.38,"n":78,"o":151.42,"t":"2026-10-20T15:00:00Z","v":2370,"vw":151.425},{"c":151.4,"h":151.53,"l":150.895,"n":275,"o":151.23,"t":"2026-10-20T15:05:00Z","v":6886,"vw":151.126999},{"c":151.225,"h":151.405,"l":150.93,"n":130,"o":151.395,"t":"2026-10-20T15:10:00Z","v":3480,"vw":151.213187},{"c":151.17,"h":151.32,"l":150.8579,"n":134,"o":151.05,"t":"2026-10-20T15:15:00Z","v":4143,"vw":151.154041},{"c":150.81,"h":151.2,"l":150.81,"n":106,"o":151.195,"t":"2026-10-20T15:20:00Z","v":3761,"vw":151.148571},{"c":150.48,"h":150.84,"l":150.48,"n":84,"o":150.84,"t":"2026-10-20T15:25:00Z","v":1891,"vw":150.706951},{"c":150.07,"h":150.465,"l":150.07,"n":52,"o":150.465,"t":"2026-10-20T15:30:00Z","v":1274,"vw":150.254375},{"c":150.52,"h":150.52,"l":150.26,"n":84,"o":150.26,"t":"2026-10-20T15:35:00Z","v":2133,"vw":150.418108},{"c":150.75,"h":150.75,"l":150.48,"n":124,"o":150.57,"t":"2026-10-20T15:40:00Z","v":3234,"vw":150.55875},{"c":150.32,"h":150.43,"l":150.275,"n":62,"o":150.43,"t":"2026-10-20T15:45:00Z","v":1875,"vw":150.300595},{"c":150.2525,"h":150.39,"l":150.18,"n":113,"o":150.39,"t":"2026-10-20T15:55:00Z","v":5569,"vw":150.339835},{"c":150.315,"h":150.315,"l":150.07,"n":133,"o":150.255,"t":"2026-10-20T16:00:00Z","v":3062,"vw":150.237264},{"c":150.475,"h":150.475,"l":150.21,"n":90,"o":150.21,"t":"2026-10-20T16:05:00Z","v":2481,"vw":150.401818},{"c":150.475,"h":150.48,"l":150.365,"n":56,"o":150.475,"t":"2026-10-20T16:10:00Z","v":1229,"vw":150.460182},{"c":150.3,"h":150.5,"l":150.29,"n":47,"o":150.48,"t":"2026-10-20T16:15:00Z","v":1095,"vw":150.375984},{"c":150.44,"h":150.71,"l":150.31,"n":134,"o":150.31,"t":"2026-10-20T16:20:00Z","v":4438,"vw":150.512113},{"c":151.035,"h":151.09,"l":150.485,"n":183,"o":150.485,"t":"2026-10-20T16:25:00Z","v":5340,"vw":150.866786},{"c":150.87,"h":150.87,"l":150.83,"n":48,"o":150.845,"t":"2026-10-20T16:30:00Z","v":1150,"vw":150.85214},{"c":151.58,"h":151.66,"l":150.89,"n":110,"o":150.89,"t":"2026-10-20T16:35:00Z","v":3692,"vw":151.334239},{"c":151.55,"h":151.5725,"l":151.37,"n":74,"o":151.4,"t":"2026-10-20T16:40:00Z","v":2258,"vw":151.475185},{"c":151.74,"h":151.74,"l":151.65,"n":60,"o":151.69,"t":"2026-10-20T16:45:00Z","v":1687,"vw":151.688571},{"c":151.62,"h":151.94,"l":151.57,"n":130,"o":151.94,"t":"2026-10-20T16:50:00Z","v":3298,"vw":151.7275},{"c":151.59,"h":151.59,"l":151.535,"n":56,"o":151.535,"t":"2026-10-20T16:55:00Z","v":3303,"vw":151.563745},{"c":151.51,"h":151.56,"l":151.51,"n":17,"o":151.56,"t":"2026-10-20T17:00:00Z","v":453,"vw":151.535},{"c":151.515,"h":151.575,"l":151.41,"n":46,"o":151.575,"t":"2026-10-20T17:05:00Z","v":1758,"vw":151.500946},{"c":151.34,"h":151.34,"l":151.34,"n":24,"o":151.34,"t":"2026-10-20T17:10:00Z","v":489,"vw":151.34},{"c":151.23,"h":151.32,"l":151.23,"n":56,"o":151.32,"t":"2026-10-20T17:15:00Z","v":1854,"vw":151.288273},{"c":151.145,"h":151.17,"l":151.145,"n":76,"o":151.17,"t":"2026-10-20T17:20:00Z","v":2564,"vw":151.151607},{"c":151.06,"h":151.145,"l":151.06,"n":14,"o":151.145,"t":"2026-10-20T17:25:00Z","v":385,"vw":151.116667},{"c":151.23,"h":151.3,"l":151.13,"n":135,"o":151.28,"t":"2026-10-20T17:30:00Z","v":4230,"vw":151.213008},{"c":151.16,"h":151.16,"l":151.16,"n":7,"o":151.16,"t":"2026-10-20T17:35:00Z","v":306,"vw":151.16},{"c":151.29,"h":151.32,"l":151.22,"n":108,"o":151.27,"t":"2026-10-20T17:40:00Z","v":3057,"vw":151.268402},{"c":151.65,"h":151.67,"l":151.37,"n":150,"o":151.37,"t":"2026-10-20T17:45:00Z","v":3354,"vw":151.567778},{"c":151.58,"h":151.7,"l":151.58,"n":44,"o":151.7,"t":"2026-10-20T17:50:00Z","v":934,"vw":151.604},{"c":151.55,"h":151.55,"l":151.55,"n":14,"o":151.55,"t":"2026-10-20T17:55:00Z","v":270,"vw":151.55},{"c":151.57,"h":151.76,"l":151.57,"n":120,"o":151.63,"t":"2026-10-20T18:00:00Z","v":4286,"vw":151.6533},{"c":151.58,"h":151.655,"l":151.5,"n":75,"o":151.61,"t":"2026-10-20T18:05:00Z","v":1555,"vw":151.541135},{"c":151.79,"h":151.795,"l":151.6,"n":155,"o":151.69,"t":"2026-10-20T18:10:00Z","v":3011,"vw":151.676639},{"c":151.735,"h":151.735,"l":151.71,"n":35,"o":151.71,"t":"2026-10-20T18:15:00Z","v":1361,"vw":151.71497},{"c":151.68,"h":151.735,"l":151.555,"n":130,"o":151.735,"t":"2026-10-20T18:20:00Z","v":2834,"vw":151.611033},{"c":151.595,"h":151.62,"l":151.59,"n":34,"o":151.59,"t":"2026-10-20T18:25:00Z","v":1225,"vw":151.595967},{"c":151.61,"h":151.61,"l":151.4808,"n":36,"o":151.6,"t":"2026-10-20T18:30:00Z","v":924,"vw":151.580008},{"c":151.605,"h":151.61,"l":151.6,"n":64,"o":151.61,"t":"2026-10-20T18:35:00Z","v":1636,"vw":151.605},{"c":151.42,"h":151.65,"l":151.42,"n":97,"o":151.65,"t":"2026-10-20T18:40:00Z","v":3052,"vw":151.515789},{"c":151.74,"h":151.75,"l":151.49,"n":140,"o":151.54,"t":"2026-10-20T18:45:00Z","v":5116,"vw":151.614066},{"c":151.745,"h":151.875,"l":151.745,"n":50,"o":151.875,"t":"2026-10-20T18:50:00Z","v":1787,"vw":151.806364},{"c":151.55,"h":151.8,"l":151.55,"n":98,"o":151.8,"t":"2026-10-20T18:55:00Z","v":4835,"vw":151.7244},{"c":151.49,"h":151.61,"l":151.49,"n":82,"o":151.55,"t":"2026-10-20T19:00:00Z","v":2196,"vw":151.545139},{"c":151.52,"h":151.6,"l":151.49,"n":120,"o":151.49,"t":"2026-10-20T19:05:00Z","v":2895,"vw":151.563216},{"c":151.285,"h":151.5,"l":151.285,"n":83,"o":151.49,"t":"2026-10-20T19:10:00Z","v":1961,"vw":151.357826},{"c":151.415,"h":151.45,"l":151.2875,"n":112,"o":151.41,"t":"2026-10-20T19:15:00Z","v":2829,"vw":151.409265},{"c":151.405,"h":151.47,"l":151.34,"n":184,"o":151.415,"t":"2026-10-20T19:20:00Z","v":3816,"vw":151.399432},{"c":151.39,"h":151.6,"l":151.36,"n":224,"o":151.59,"t":"2026-10-20T19:25:00Z","v":5937,"vw":151.456297},{"c":151.425,"h":151.48,"l":151.31,"n":310,"o":151.455,"t":"2026-10-20T19:30:00Z","v":7833,"vw":151.406817},{"c":151.47,"h":151.54,"l":151.17,"n":263,"o":151.54,"t":"2026-10-20T19:35:00Z","v":8469,"vw":151.357209},{"c":151.63,"h":151.63,"l":151.41,"n":201,"o":151.475,"t":"2026-10-20T19:40:00Z","v":5577,"vw":151.528971},{"c":151.5,"h":151.57,"l":151.45,"n":261,"o":151.57,"t":"2026-10-20T19:45:00Z","v":7537,"vw":151.512577},{"c":151.225,"h":151.48,"l":151.18,"n":523,"o":151.48,"t":"2026-10-20T19:50:00Z","v":16664,"vw":151.34757},{"c":151.41,"h":151.595,"l":151.065,"n":1734,"o":151.28,"t":"2026-10-20T19:55:00Z","v":62288,"vw":151.363005},{"c":151.41,"h":151.41,"l":151.38,"n":35,"o":151.38,"t":"2026-10-20T20:00:00Z","v":125198,"vw":151.409933},{"c":150.74,"h":151,"l":150.17,"n":65,"o":150.81,"t":"2026-10-21T13:30:00Z","v":6010,"vw":150.790901},{"c":150.495,"h":150.63,"l":149.935,"n":98,"o":150.05,"t":"2026-10-21T13:35:00Z","v":4170,"vw":150.144362},{"c":150.62,"h":151.2824,"l":149.55,"n":126,"o":150.48,"t":"2026-10-21T13:40:00Z","v":5209,"vw":150.661309},{"c":150.1,"h":151.48,"l":150.1,"n":63,"o":150.625,"t":"2026-10-21T13:45:00Z","v":2183,"vw":150.742428},{"c":150.25,"h":150.56,"l":150.25,"n":38,"o":150.56,"t":"2026-10-21T13:50:00Z","v":714,"vw":150.48125},{"c":150.96,"h":151.48,"l":150.7,"n":55,"o":150.7,"t":"2026-10-21T13:55:00Z","v":935,"vw":151.065987},{"c":150.37,"h":150.765,"l":150.26,"n":90,"o":150.765,"t":"2026-10-21T14:00:00Z","v":2589,"vw":150.367727},{"c":149.675,"h":150,"l":149.41,"n":35,"o":150,"t":"2026-10-21T14:05:00Z","v":1719,"vw":149.599413},{"c":149.725,"h":150.25,"l":149.7,"n":81,"o":149.7,"t":"2026-10-21T14:10:00Z","v":2263,"vw":149.888404},{"c":149.665,"h":149.93,"l":149.25,"n":50,"o":149.855,"t":"2026-10-21T14:15:00Z","v":2990,"vw":149.682038},{"c":149.25,"h":149.745,"l":149.09,"n":93,"o":149.7251,"t":"2026-10-21T14:20:00Z","v":3008,"vw":149.498432},{"c":148.87,"h":149.265,"l":148.87,"n":85,"o":148.9,"t":"2026-10-21T14:25:00Z","v":1931,"vw":148.961875},{"c":148.32,"h":148.84,"l":148.32,"n":147,"o":148.825,"t":"2026-10-21T14:30:00Z","v":4208,"vw":148.595493},{"c":147.72,"h":148.91,"l":147.72,"n":472,"o":148.505,"t":"2026-10-21T14:35:00Z","v":19750,"vw":148.599402},{"c":147.78,"h":147.78,"l":147.74,"n":129,"o":147.74,"t":"2026-10-21T14:40:00Z","v":4506,"vw":147.75836},{"c":147.965,"h":148.01,"l":147.76,"n":173,"o":148.01,"t":"2026-10-21T14:45:00Z","v":4282,"vw":147.827644},{"c":147.16,"h":147.85,"l":147.15,"n":221,"o":147.84,"t":"2026-10-21T14:50:00Z","v":6338,"vw":147.520013},{"c":146.905,"h":147.18,"l":146.82,"n":156,"o":147.165,"t":"2026-10-21T14:55:00Z","v":3940,"vw":146.958182},{"c":147,"h":147.04,"l":147,"n":95,"o":147,"t":"2026-10-21T15:00:00Z","v":2842,"vw":147.006493},{"c":146.815,"h":146.9,"l":146.65,"n":145,"o":146.9,"t":"2026-10-21T15:05:00Z","v":3575,"vw":146.811184},{"c":147.065,"h":147.12,"l":146.72,"n":171,"o":146.82,"t":"2026-10-21T15:10:00Z","v":6267,"vw":146.918382},{"c":147.16,"h":147.25,"l":147.12,"n":86,"o":147.13,"t":"2026-10-21T15:15:00Z","v":3244,"vw":147.1475},{"c":147.2,"h":147.2,"l":147.05,"n":47,"o":147.15,"t":"2026-10-21T15:20:00Z","v":1637,"vw":147.167073},{"c":147.57,"h":147.63,"l":147.09,"n":160,"o":147.09,"t":"2026-10-21T15:25:00Z","v":4368,"vw":147.46438},{"c":147.52,"h":147.63,"l":147.52,"n":87,"o":147.61,"t":"2026-10-21T15:30:00Z","v":2173,"vw":147.601892},{"c":147.635,"h":147.635,"l":147.56,"n":36,"o":147.56,"t":"2026-10-21T15:35:00Z","v":553,"vw":147.5975},{"c":147.33,"h":147.43,"l":147.33,"n":44,"o":147.43,"t":"2026-10-21T15:40:00Z","v":832,"vw":147.38},{"c":147.86,"h":147.86,"l":147.035,"n":237,"o":147.13,"t":"2026-10-21T15:50:00Z","v":11597,"vw":147.553075},{"c":147.84,"h":147.84,"l":147.685,"n":16,"o":147.685,"t":"2026-10-21T15:55:00Z","v":441,"vw":147.7625},{"c":147.6656,"h":147.805,"l":147.3745,"n":197,"o":147.58,"t":"2026-10-21T16:00:00Z","v":11191,"vw":147.587073},{"c":147.535,"h":147.535,"l":147.41,"n":19,"o":147.535,"t":"2026-10-21T16:05:00Z","v":729,"vw":147.473725},{"c":147.3001,"h":147.505,"l":147.3001,"n":39,"o":147.505,"t":"2026-10-21T16:10:00Z","v":579,"vw":147.40649},{"c":147.51,"h":147.51,"l":147.5,"n":66,"o":147.5,"t":"2026-10-21T16:15:00Z","v":3151,"vw":147.5004},{"c":147.32,"h":147.455,"l":147.32,"n":85,"o":147.34,"t":"2026-10-21T16:20:00Z","v":1837,"vw":147.349167},{"c":147.1,"h":147.28,"l":147.1,"n":75,"o":147.28,"t":"2026-10-21T16:25:00Z","v":1843,"vw":147.239643},{"c":147.59,"h":147.59,"l":147.225,"n":148,"o":147.225,"t":"2026-10-21T16:30:00Z","v":4932,"vw":147.367779},{"c":147.91,"h":147.91,"l":147.59,"n":166,"o":147.63,"t":"2026-10-21T16:35:00Z","v":4722,"vw":147.700966},{"c":147.715,"h":147.715,"l":147.56,"n":61,"o":147.58,"t":"2026-10-21T16:40:00Z","v":1266,"vw":147.612857},{"c":147.65,"h":147.76,"l":147.49,"n":120,"o":147.57,"t":"2026-10-21T16:45:00Z","v":2937,"vw":147.598856},{"c":147.355,"h":147.63,"l":147.3,"n":108,"o":147.63,"t":"2026-10-21T16:50:00Z","v":3393,"vw":147.45304},{"c":147.0325,"h":147.2,"l":146.96,"n":126,"o":147.2,"t":"2026-10-21T17:00:00Z","v":3862,"vw":147.086554},{"c":146.8703,"h":146.8703,"l":146.84,"n":46,"o":146.84,"t":"2026-10-21T17:05:00Z","v":735,"vw":146.85342},{"c":147.2,"h":147.2,"l":146.97,"n":199,"o":146.97,"t":"2026-10-21T17:10:00Z","v":4627,"vw":147.113861},{"c":147.275,"h":147.275,"l":147.275,"n":26,"o":147.275,"t":"2026-10-21T17:15:00Z","v":573,"vw":147.275},{"c":147.235,"h":147.235,"l":147.215,"n":59,"o":147.215,"t":"2026-10-21T17:25:00Z","v":581,"vw":147.225244},{"c":147.18,"h":147.18,"l":147.05,"n":106,"o":147.11,"t":"2026-10-21T17:30:00Z","v":2371,"vw":147.106},{"c":147.175,"h":147.175,"l":147.08,"n":111,"o":147.175,"t":"2026-10-21T17:35:00Z","v":2573,"vw":147.15836},{"c":147.15,"h":147.34,"l":147.1096,"n":135,"o":147.33,"t":"2026-10-21T17:40:00Z","v":3073,"vw":147.247484},{"c":147.09,"h":147.21,"l":147.04,"n":168,"o":147.155,"t":"2026-10-21T17:45:00Z","v":4704,"vw":147.095919},{"c":147.01,"h":147.12,"l":146.8,"n":168,"o":147.01,"t":"2026-10-21T17:50:00Z","v":3661,"vw":147.030313},{"c":147.025,"h":147.0275,"l":147.015,"n":55,"o":147.0275,"t":"2026-10-21T17:55:00Z","v":1022,"vw":147.021852},{"c":146.98,"h":147.055,"l":146.95,"n":130,"o":147.045,"t":"2026-10-21T18:00:00Z","v":4088,"vw":147.04653},{"c":147.535,"h":147.56,"l":147.05,"n":235,"o":147.05,"t":"2026-10-21T18:05:00Z","v":8662,"vw":147.211786},{"c":147.745,"h":147.76,"l":147.68,"n":137,"o":147.74,"t":"2026-10-21T18:10:00Z","v":5797,"vw":147.739056},{"c":147.49,"h":147.49,"l":147.49,"n":24,"o":147.49,"t":"2026-10-21T18:15:00Z","v":813,"vw":147.49},{"c":147.325,"h":147.3375,"l":147.28,"n":89,"o":147.28,"t":"2026-10-21T18:20:00Z","v":3230,"vw":147.320817},{"c":147.48,"h":147.48,"l":147.24,"n":162,"o":147.33,"t":"2026-10-21T18:25:00Z","v":4854,"vw":147.434809},{"c":147.59,"h":147.59,"l":147.59,"n":45,"o":147.59,"t":"2026-10-21T18:30:00Z","v":656,"vw":147.59},{"c":147.55,"h":147.61,"l":147.48,"n":120,"o":147.48,"t":"2026-10-21T18:35:00Z","v":3397,"vw":147.517333},{"c":147.51,"h":147.51,"l":147.5025,"n":58,"o":147.505,"t":"2026-10-21T18:40:00Z","v":1354,"vw":147.507345},{"c":147.4675,"h":147.75,"l":147.4675,"n":168,"o":147.6,"t":"2026-10-21T18:45:00Z","v":4855,"vw":147.635875},{"c":147.1,"h":147.22,"l":147.085,"n":52,"o":147.22,"t":"2026-10-21T18:50:00Z","v":1485,"vw":147.133214},{"c":146.965,"h":147.08,"l":146.89,"n":166,"o":147.08,"t":"2026-10-21T18:55:00Z","v":3347,"vw":146.995179},{"c":146.165,"h":146.79,"l":146.165,"n":238,"o":146.79,"t":"2026-10-21T19:00:00Z","v":7398,"vw":146.370751},{"c":146.11,"h":146.24,"l":145.915,"n":207,"o":146.03,"t":"2026-10-21T19:05:00Z","v":5399,"vw":146.047519},{"c":145.94,"h":146.03,"l":145.835,"n":149,"o":145.96,"t":"2026-10-21T19:10:00Z","v":3546,"vw":145.971154},{"c":146.5,"h":146.5,"l":146.11,"n":253,"o":146.11,"t":"2026-10-21T19:15:00Z","v":5701,"vw":146.320648},{"c":146.63,"h":146.64,"l":146.51,"n":169,"o":146.51,"t":"2026-10-21T19:20:00Z","v":2676,"vw":146.602376},{"c":147,"h":147,"l":146.65,"n":205,"o":146.65,"t":"2026-10-21T19:25:00Z","v":5577,"vw":146.817809},{"c":147.04,"h":147.07,"l":146.94,"n":194,"o":147.07,"t":"2026-10-21T19:30:00Z","v":4819,"vw":147.027539},{"c":147.0475,"h":147.17,"l":146.88,"n":274,"o":146.88,"t":"2026-10-21T19:35:00Z","v":11538,"vw":146.997159},{"c":146.74,"h":146.93,"l":146.74,"n":233,"o":146.92,"t":"2026-10-21T19:40:00Z","v":4990,"vw":146.816052},{"c":146.76,"h":146.96,"l":146.76,"n":300,"o":146.84,"t":"2026-10-21T19:45:00Z","v":10286,"vw":146.865658},{"c":147.16,"h":147.21,"l":146.855,"n":551,"o":146.855,"t":"2026-10-21T19:50:00Z","v":17673,"vw":147.070862},{"c":146.84,"h":147.13,"l":146.81,"n":1501,"o":147.12,"t":"2026-10-21T19:55:00Z","v":52659,"vw":146.984678},{"c":147.01,"h":147.01,"l":146.8,"n":54,"o":146.84,"t":"2026-10-21T20:00:00Z","v":104633,"vw":147.008983},{"c":146.5,"h":146.5,"l":146.5,"n":1,"o":146.5,"t":"2026-10-22T13:25:00Z","v":100,"vw":146.5},{"c":146.5,"h":146.77,"l":145,"n":46,"o":146.06,"t":"2026-10-22T13:30:00Z","v":5247,"vw":146.056564},{"c":146.48,"h":147.5,"l":146.02,"n":153,"o":147.32,"t":"2026-10-22T13:35:00Z","v":5824,"vw":146.637792},{"c":146.45,"h":146.45,"l":146.45,"n":14,"o":146.45,"t":"2026-10-22T13:40:00Z","v":246,"vw":146.45},{"c":147.21,"h":147.53,"l":146.83,"n":146,"o":146.83,"t":"2026-10-22T13:45:00Z","v":3260,"vw":147.38728},{"c":146.77,"h":147.44,"l":146.51,"n":104,"o":147.42,"t":"2026-10-22T13:50:00Z","v":4219,"vw":147.05972},{"c":147.045,"h":147.185,"l":146.65,"n":388,"o":147,"t":"2026-10-22T13:55:00Z","v":23205,"vw":146.92648},{"c":146.85,"h":147.37,"l":146.51,"n":512,"o":147.005,"t":"2026-10-22T14:00:00Z","v":79819,"vw":146.875681},{"c":146.43,"h":147.18,"l":146.41,"n":346,"o":146.91,"t":"2026-10-22T14:05:00Z","v":24901,"vw":146.927227},{"c":147.085,"h":147.085,"l":146.43,"n":132,"o":146.43,"t":"2026-10-22T14:10:00Z","v":3871,"vw":146.786528},{"c":147.561,"h":147.615,"l":147.1,"n":82,"o":147.1,"t":"2026-10-22T14:15:00Z","v":2037,"vw":147.374182},{"c":147.63,"h":148.08,"l":147.52,"n":195,"o":147.57,"t":"2026-10-22T14:20:00Z","v":8729,"vw":147.78528},{"c":147.12,"h":147.79,"l":147.01,"n":100,"o":147.79,"t":"2026-10-22T14:30:00Z","v":2518,"vw":147.344061},{"c":147.46,"h":147.46,"l":146.86,"n":131,"o":147.125,"t":"2026-10-22T14:35:00Z","v":4486,"vw":147.108429},{"c":147.96,"h":147.96,"l":147.09,"n":72,"o":147.425,"t":"2026-10-22T14:40:00Z","v":2540,"vw":147.461875},{"c":147.62,"h":147.82,"l":147.49,"n":49,"o":147.49,"t":"2026-10-22T14:45:00Z","v":915,"vw":147.671667},{"c":148.095,"h":148.095,"l":147.76,"n":80,"o":147.76,"t":"2026-10-22T14:50:00Z","v":2069,"vw":147.904922},{"c":147.75,"h":148.23,"l":147.73,"n":128,"o":148.23,"t":"2026-10-22T14:55:00Z","v":3370,"vw":147.964004},{"c":147.62,"h":148.02,"l":147.62,"n":40,"o":148.02,"t":"2026-10-22T15:00:00Z","v":841,"vw":147.82},{"c":147.95,"h":147.95,"l":147.95,"n":15,"o":147.95,"t":"2026-10-22T15:05:00Z","v":502,"vw":147.95},{"c":148.13,"h":148.13,"l":147.68,"n":70,"o":147.845,"t":"2026-10-22T15:10:00Z","v":1748,"vw":147.872397},{"c":148.11,"h":148.33,"l":147.935,"n":184,"o":148.11,"t":"2026-10-22T15:15:00Z","v":7964,"vw":148.045605},{"c":148.49,"h":148.5,"l":148.13,"n":157,"o":148.33,"t":"2026-10-22T15:20:00Z","v":5849,"vw":148.434297},{"c":148.605,"h":148.605,"l":148.48,"n":80,"o":148.49,"t":"2026-10-22T15:25:00Z","v":3640,"vw":148.501009},{"c":148.895,"h":148.895,"l":148.615,"n":69,"o":148.63,"t":"2026-10-22T15:30:00Z","v":1768,"vw":148.79},{"c":148.875,"h":149.095,"l":148.68,"n":182,"o":149.075,"t":"2026-10-22T15:35:00Z","v":4789,"vw":148.952832},{"c":148.875,"h":148.875,"l":148.875,"n":52,"o":148.875,"t":"2026-10-22T15:40:00Z","v":914,"vw":148.875},{"c":149.01,"h":149.025,"l":148.5801,"n":84,"o":148.5801,"t":"2026-10-22T15:45:00Z","v":4477,"vw":148.905195},{"c":149.29,"h":149.295,"l":149.1001,"n":43,"o":149.29,"t":"2026-10-22T15:50:00Z","v":1302,"vw":149.227533},{"c":148.65,"h":149.195,"l":148.65,"n":261,"o":149.195,"t":"2026-10-22T15:55:00Z","v":6853,"vw":148.868966},{"c":148.77,"h":148.84,"l":148.68,"n":61,"o":148.69,"t":"2026-10-22T16:00:00Z","v":1922,"vw":148.717079},{"c":148.46,"h":148.81,"l":148.46,"n":152,"o":148.78,"t":"2026-10-22T16:05:00Z","v":3861,"vw":148.625332},{"c":148.435,"h":148.5,"l":148.31,"n":91,"o":148.46,"t":"2026-10-22T16:10:00Z","v":3743,"vw":148.445182},{"c":148.59,"h":148.73,"l":148.195,"n":156,"o":148.195,"t":"2026-10-22T16:15:00Z","v":6506,"vw":148.554381},{"c":148.5525,"h":148.73,"l":148.46,"n":104,"o":148.625,"t":"2026-10-22T16:20:00Z","v":3403,"vw":148.522917},{"c":148.34,"h":148.53,"l":148.23,"n":117,"o":148.455,"t":"2026-10-22T16:25:00Z","v":7162,"vw":148.494508},{"c":148.395,"h":148.53,"l":148.345,"n":44,"o":148.345,"t":"2026-10-22T16:30:00Z","v":1216,"vw":148.397857},{"c":148.215,"h":148.41,"l":148.06,"n":188,"o":148.25,"t":"2026-10-22T16:35:00Z","v":4564,"vw":148.190628},{"c":147.975,"h":148.1975,"l":147.77,"n":84,"o":148.18,"t":"2026-10-22T16:40:00Z","v":2050,"vw":148.040701},{"c":148.055,"h":148.18,"l":147.97,"n":86,"o":147.97,"t":"2026-10-22T16:45:00Z","v":3922,"vw":148.019892},{"c":148.025,"h":148.055,"l":147.95,"n":84,"o":148.055,"t":"2026-10-22T16:50:00Z","v":1313,"vw":147.9725},{"c":148.09,"h":148.22,"l":147.98,"n":216,"o":148.13,"t":"2026-10-22T16:55:00Z","v":5737,"vw":148.069486},{"c":147.81,"h":148.1,"l":147.81,"n":192,"o":147.96,"t":"2026-10-22T17:00:00Z","v":5804,"vw":147.984227},{"c":147.85,"h":147.85,"l":147.845,"n":56,"o":147.845,"t":"2026-10-22T17:05:00Z","v":1733,"vw":147.846154},{"c":147.95,"h":147.95,"l":147.72,"n":118,"o":147.85,"t":"2026-10-22T17:10:00Z","v":2260,"vw":147.855641},{"c":147.7515,"h":147.98,"l":147.67,"n":150,"o":147.98,"t":"2026-10-22T17:15:00Z","v":3378,"vw":147.799896},{"c":147.84,"h":147.84,"l":147.65,"n":182,"o":147.67,"t":"2026-10-22T17:20:00Z","v":4853,"vw":147.73},{"c":147.68,"h":147.865,"l":147.68,"n":150,"o":147.85,"t":"2026-10-22T17:25:00Z","v":2869,"vw":147.781109},{"c":147.755,"h":147.86,"l":147.5,"n":110,"o":147.59,"t":"2026-10-22T17:30:00Z","v":2257,"vw":147.681211},{"c":147.7,"h":147.7,"l":147.7,"n":27,"o":147.7,"t":"2026-10-22T17:35:00Z","v":681,"vw":147.7},{"c":147.9,"h":147.9,"l":147.7,"n":89,"o":147.7,"t":"2026-10-22T17:40:00Z","v":1928,"vw":147.796667},{"c":147.34,"h":147.76,"l":147.34,"n":107,"o":147.64,"t":"2026-10-22T17:45:00Z","v":2892,"vw":147.582446},{"c":147.66,"h":147.66,"l":147.3,"n":121,"o":147.3,"t":"2026-10-22T17:50:00Z","v":10686,"vw":147.49106},{"c":147.655,"h":147.655,"l":147.655,"n":12,"o":147.655,"t":"2026-10-22T17:55:00Z","v":178,"vw":147.655},{"c":147.54,"h":147.695,"l":147.53,"n":104,"o":147.57,"t":"2026-10-22T18:00:00Z","v":2045,"vw":147.577135},{"c":147.28,"h":147.49,"l":147.22,"n":197,"o":147.49,"t":"2026-10-22T18:10:00Z","v":4185,"vw":147.334084},{"c":147.36,"h":147.47,"l":147.28,"n":82,"o":147.28,"t":"2026-10-22T18:15:00Z","v":3328,"vw":147.346438},{"c":147.345,"h":147.345,"l":147.345,"n":25,"o":147.345,"t":"2026-10-22T18:20:00Z","v":358,"vw":147.345},{"c":147.315,"h":147.345,"l":147.2,"n":188,"o":147.345,"t":"2026-10-22T18:25:00Z","v":3843,"vw":147.283846},{"c":147.315,"h":147.32,"l":147.18,"n":106,"o":147.315,"t":"2026-10-22T18:30:00Z","v":1940,"vw":147.275448},{"c":146.75,"h":147.19,"l":146.75,"n":174,"o":147.19,"t":"2026-10-22T18:35:00Z","v":4086,"vw":146.936849},{"c":146.95,"h":146.95,"l":146.68,"n":144,"o":146.74,"t":"2026-10-22T18:40:00Z","v":3215,"vw":146.75599},{"c":147.14,"h":147.14,"l":146.995,"n":145,"o":147,"t":"2026-10-22T18:45:00Z","v":2367,"vw":147.029957},{"c":146.89,"h":147.06,"l":146.7,"n":189,"o":147.06,"t":"2026-10-22T18:50:00Z","v":4817,"vw":146.862595},{"c":146.89,"h":147,"l":146.855,"n":193,"o":146.92,"t":"2026-10-22T18:55:00Z","v":6267,"vw":146.877319},{"c":147.26,"h":147.26,"l":146.875,"n":302,"o":146.875,"t":"2026-10-22T19:00:00Z","v":8583,"vw":147.078713},{"c":147.3,"h":147.41,"l":147.21,"n":377,"o":147.235,"t":"2026-10-22T19:05:00Z","v":10513,"vw":147.307558},{"c":146.57,"h":147.2,"l":146.55,"n":226,"o":147.2,"t":"2026-10-22T19:10:00Z","v":10326,"vw":146.776869},{"c":146.44,"h":146.86,"l":146.44,"n":227,"o":146.77,"t":"2026-10-22T19:15:00Z","v":5378,"vw":146.692375},{"c":146.435,"h":146.47,"l":146.25,"n":226,"o":146.435,"t":"2026-10-22T19:20:00Z","v":5530,"vw":146.420702},{"c":146.07,"h":146.31,"l":145.835,"n":477,"o":146.28,"t":"2026-10-22T19:25:00Z","v":13320,"vw":146.062651},{"c":145.96,"h":146.18,"l":145.86,"n":268,"o":146.12,"t":"2026-10-22T19:30:00Z","v":6297,"vw":146.018398},{"c":146.315,"h":146.4,"l":145.96,"n":408,"o":145.96,"t":"2026-10-22T19:35:00Z","v":16747,"vw":146.180279},{"c":146.2425,"h":146.29,"l":146.105,"n":487,"o":146.285,"t":"2026-10-22T19:40:00Z","v":14969,"vw":146.202219},{"c":147.16,"h":147.34,"l":146.02,"n":573,"o":146.25,"t":"2026-10-22T19:45:00Z","v":20539,"vw":146.446486},{"c":147.71,"h":147.82,"l":147.18,"n":1029,"o":147.18,"t":"2026-10-22T19:50:00Z","v":43060,"vw":147.443755},{"c":148.15,"h":148.18,"l":147.71,"n":2161,"o":147.88,"t":"2026-10-22T19:55:00Z","v":108139,"vw":147.933394},{"c":148.23,"h":148.23,"l":148.09,"n":62,"o":148.11,"t":"2026-10-22T20:00:00Z","v":131412,"vw":148.22968}],"history":[{"c":167.37,"h":173.37,"l":167.26,"n":13703,"o":172.09,"t":"2024-10-21T04:00:00Z","v":714470,"vw":168.620458},{"c":170.57,"h":171.08,"l":166.92,"n":12466,"o":167.73,"t":"2024-10-22T04:00:00Z","v":434158,"vw":170.093079},{"c":168.5,"h":171.125,"l":167.7,"n":11158,"o":170.47,"t":"2024-10-23T04:00:00Z","v":475756,"vw":169.141893},{"c":167.93,"h":170.0299,"l":166.945,"n":9066,"o":169.06,"t":"2024-10-24T04:00:00Z","v":357900,"vw":168.022254},{"c":168.22,"h":169.36,"l":167.91,"n":8120,"o":168.52,"t":"2024-10-25T04:00:00Z","v":251795,"vw":168.384911},{"c":170.62,"h":171.87,"l":169.2077,"n":9762,"o":169.39,"t":"2024-10-28T04:00:00Z","v":339840,"vw":170.38522},{"c":169.21,"h":170.86,"l":168.65,"n":12840,"o":170,"t":"2024-10-29T04:00:00Z","v":449241,"vw":169.689728},{"c":168.84,"h":170.56,"l":168.5,"n":9665,"o":168.5,"t":"2024-10-30T04:00:00Z","v":314828,"vw":169.198025},{"c":165.69,"h":169.51,"l":165.52,"n":10309,"o":168.19,"t":"2024-10-31T04:00:00Z","v":394573,"vw":166.641582},{"c":165.79,"h":167.42,"l":165,"n":11922,"o":165.95,"t":"2024-11-01T04:00:00Z","v":370242,"vw":165.72949},{"c":166.62,"h":167.28,"l":165.2,"n":10295,"o":165.78,"t":"2024-11-04T05:00:00Z","v":414262,"vw":166.555953},{"c":167.97,"h":168.1,"l":165.615,"n":9777,"o":166.43,"t":"2024-11-05T05:00:00Z","v":355045,"vw":166.964652},{"c":179.98,"h":180.14,"l":172.04,"n":18680,"o":172.48,"t":"2024-11-06T05:00:00Z","v":857110,"vw":177.472702},{"c":174.52,"h":179.9,"l":173.96,"n":14850,"o":179.9,"t":"2024-11-07T05:00:00Z","v":670595,"vw":175.335529},{"c":177.86,"h":178.23,"l":173.18,"n":11190,"o":173.93,"t":"2024-11-08T05:00:00Z","v":363223,"vw":177.17301},{"c":181.82,"h":183.83,"l":179,"n":14359,"o":179.86,"t":"2024-11-11T05:00:00Z","v":662168,"vw":181.965969},{"c":182.39,"h":183.61,"l":179.94,"n":11003,"o":179.94,"t":"2024-11-12T05:00:00Z","v":411940,"vw":182.405207},{"c":179.85,"h":182.905,"l":178.35,"n":11114,"o":182.18,"t":"2024-11-13T05:00:00Z","v":384902,"vw":180.632126},{"c":178.31,"h":181.0224,"l":176.15,"n":9327,"o":178.47,"t":"2024-11-14T05:00:00Z","v":358445,"vw":178.34795},{"c":176.28,"h":178.45,"l":173.59,"n":10838,"o":178.44,"t":"2024-11-15T05:00:00Z","v":400090,"vw":175.895894},{"c":176.43,"h":177.7789,"l":175.29,"n":10860,"o":175.69,"t":"2024-11-18T05:00:00Z","v":445551,"vw":176.53085},{"c":174.95,"h":175.2847,"l":172.3917,"n":8829,"o":174.28,"t":"2024-11-19T05:00:00Z","v":302429,"vw":174.271625},{"c":176.77,"h":177.06,"l":173.93,"n":7833,"o":174,"t":"2024-11-20T05:00:00Z","v":367017,"vw":175.907321},{"c":181.17,"h":182.1,"l":176.09,"n":11701,"o":177.18,"t":"2024-11-21T05:00:00Z","v":556920,"vw":180.574164},{"c":184.24,"h":186.39,"l":180.055,"n":11134,"o":180.82,"t":"2024-11-22T05:00:00Z","v":451553,"vw":184.223232},{"c":187.13,"h":191.19,"l":185.41,"n":16518,"o":186.28,"t":"2024-11-25T05:00:00Z","v":1004180,"vw":187.388298},{"c":182.57,"h":186.6,"l":182.5,"n":11126,"o":186.21,"t":"2024-11-26T05:00:00Z","v":464188,"vw":183.63235},{"c":182.26,"h":184.68,"l":181.9,"n":10706,"o":182.87,"t":"2024-11-27T05:00:00Z","v":391485,"vw":183.008586},{"c":179.24,"h":182.5,"l":178.69,"n":8312,"o":182,"t":"2024-11-29T05:00:00Z","v":346843,"vw":180.020893},{"c":176.85,"h":179.46,"l":175.63,"n":19983,"o":179.46,"t":"2024-12-02T05:00:00Z","v":642782,"vw":177.011075},{"c":181,"h":183.2,"l":173.97,"n":20425,"o":176.26,"t":"2024-12-03T05:00:00Z","v":962986,"vw":179.713668},{"c":191.85,"h":191.95,"l":180.11,"n":24323,"o":180.14,"t":"2024-12-04T05:00:00Z","v":1242165,"vw":189.155917},{"c":191.19,"h":195.64,"l":190.69,"n":20648,"o":192,"t":"2024-12-05T05:00:00Z","v":1137558,"vw":193.332889},{"c":190.7,"h":195.643,"l":189.4275,"n":14388,"o":193.74,"t":"2024-12-06T05:00:00Z","v":512116,"vw":191.30554},{"c":190.67,"h":193.5299,"l":189.93,"n":21933,"o":189.95,"t":"2024-12-09T05:00:00Z","v":822222,"vw":191.575705},{"c":195.44,"h":199.45,"l":187.0586,"n":27607,"o":195.04,"t":"2024-12-10T05:00:00Z","v":1117516,"vw":194.848087},{"c":192.57,"h":196.45,"l":192.415,"n":16221,"o":196.45,"t":"2024-12-11T05:00:00Z","v":518993,"vw":193.561701},{"c":193.91,"h":196.64,"l":192.79,"n":15403,"o":192.79,"t":"2024-12-12T05:00:00Z","v":638315,"vw":194.931928},{"c":190.42,"h":193.8,"l":187.99,"n":15160,"o":193.65,"t":"2024-12-13T05:00:00Z","v":487792,"vw":189.963868},{"c":191.25,"h":194.47,"l":189.52,"n":13399,"o":190.7,"t":"2024-12-16T05:00:00Z","v":411890,"vw":192.154907},{"c":189.19,"h":191.8,"l":188.32,"n":11694,"o":190.57,"t":"2024-12-17T05:00:00Z","v":358538,"vw":189.692346},{"c":182.13,"h":191.59,"l":181.475,"n":15082,"o":189.14,"t":"2024-12-18T05:00:00Z","v":521499,"vw":185.788569},{"c":181.73,"h":184.38,"l":180.84,"n":12803,"o":183.91,"t":"2024-12-19T05:00:00Z","v":418619,"vw":181.96868},{"c":184.32,"h":187.61,"l":180.355,"n":16393,"o":180.9,"t":"2024-12-20T05:00:00Z","v":1009128,"vw":184.643496},{"c":190.32,"h":190.51,"l":185.65,"n":15574,"o":187.1,"t":"2024-12-23T05:00:00Z","v":637266,"vw":188.974984},{"c":191.55,"h":191.85,"l":188.54,"n":6391,"o":189.96,"t":"2024-12-24T05:00:00Z","v":201102,"vw":190.892133},{"c":191.16,"h":191.57,"l":187.96,"n":11132,"o":188.53,"t":"2024-12-26T05:00:00Z","v":363825,"vw":190.52463},{"c":190.46,"h":191.3,"l":188.1111,"n":11406,"o":190.72,"t":"2024-12-27T05:00:00Z","v":307933,"vw":189.957047},{"c":189.81,"h":191.27,"l":186.68,"n":14010,"o":188.07,"t":"2024-12-30T05:00:00Z","v":551629,"vw":190.001791},{"c":187.45,"h":191.4219,"l":186.46,"n":12690,"o":190.21,"t":"2024-12-31T05:00:00Z","v":404358,"vw":187.70512},{"c":175.16,"h":187.71,"l":175.04,"n":27322,"o":187.71,"t":"2025-01-02T05:00:00Z","v":1201750,"vw":176.824039},{"c":178.94,"h":179.98,"l":173.5431,"n":18569,"o":175.33,"t":"2025-01-03T05:00:00Z","v":744612,"vw":177.882955},{"c":178.67,"h":181.56,"l":177.86,"n":17696,"o":178.88,"t":"2025-01-06T05:00:00Z","v":578277,"vw":179.229226},{"c":177.1,"h":182.0904,"l":175.65,"n":16398,"o":179.79,"t":"2025-01-07T05:00:00Z","v":561613,"vw":177.008944},{"c":180.14,"h":182,"l":177.2825,"n":17475,"o":181.1,"t":"2025-01-08T05:00:00Z","v":722030,"vw":179.447001},{"c":179.41,"h":180.55,"l":176.77,"n":13904,"o":177.89,"t":"2025-01-10T05:00:00Z","v":494912,"vw":178.753202},{"c":181.01,"h":181.19,"l":177.165,"n":13254,"o":178.25,"t":"2025-01-13T05:00:00Z","v":500989,"vw":180.193708},{"c":183.67,"h":184.98,"l":182.205,"n":12563,"o":182.95,"t":"2025-01-14T05:00:00Z","v":450528,"vw":183.523069},{"c":184.72,"h":187.42,"l":184.72,"n":11014,"o":187.07,"t":"2025-01-15T05:00:00Z","v":516675,"vw":185.528967},{"c":180.05,"h":185.41,"l":177.79,"n":21174,"o":184.18,"t":"2025-01-16T05:00:00Z","v":1137004,"vw":181.25962},{"c":177.21,"h":180.5553,"l":174.89,"n":22033,"o":178.37,"t":"2025-01-17T05:00:00Z","v":851161,"vw":177.170581},{"c":178.33,"h":179.505,"l":175.18,"n":14608,"o":178.98,"t":"2025-01-21T05:00:00Z","v":638952,"vw":178.108134},{"c":170.02,"h":178.7999,"l":169.94,"n":16386,"o":178.24,"t":"2025-01-22T05:00:00Z","v":724399,"vw":171.605473},{"c":168.59,"h":170.71,"l":166.61,"n":16473,"o":170,"t":"2025-01-23T05:00:00Z","v":1122828,"vw":168.396836},{"c":166.7,"h":170.78,"l":165.51,"n":12965,"o":168.6,"t":"2025-01-24T05:00:00Z","v":493056,"vw":166.856407},{"c":176,"h":178.46,"l":168.7203,"n":23120,"o":171,"t":"2025-01-27T05:00:00Z","v":1219629,"vw":174.624417},{"c":169.79,"h":177.34,"l":169.39,"n":15326,"o":174.38,"t":"2025-01-28T05:00:00Z","v":750829,"vw":171.52378},{"c":167.61,"h":170.6272,"l":166.83,"n":11674,"o":170,"t":"2025-01-29T05:00:00Z","v":422979,"vw":167.96443},{"c":172,"h":172.39,"l":167.24,"n":12476,"o":168.57,"t":"2025-01-30T05:00:00Z","v":537408,"vw":171.356696},{"c":170.12,"h":172.82,"l":169.66,"n":11679,"o":171.9,"t":"2025-01-31T05:00:00Z","v":415922,"vw":171.090021},{"c":168.15,"h":170.04,"l":166,"n":12568,"o":167,"t":"2025-02-03T05:00:00Z","v":496503,"vw":168.345156},{"c":167.47,"h":169.35,"l":167.01,"n":10380,"o":168.93,"t":"2025-02-04T05:00:00Z","v":433497,"vw":167.810496},{"c":166.56,"h":167.935,"l":166.04,"n":8648,"o":167.46,"t":"2025-02-05T05:00:00Z","v":286596,"vw":166.725047},{"c":169.44,"h":173.21,"l":166.64,"n":15874,"o":167.03,"t":"2025-02-06T05:00:00Z","v":615550,"vw":169.108079},{"c":167.68,"h":170.74,"l":167.05,"n":12073,"o":169.79,"t":"2025-02-07T05:00:00Z","v":406943,"vw":168.164315},{"c":165.87,"h":169,"l":165.41,"n":11933,"o":169,"t":"2025-02-10T05:00:00Z","v":382711,"vw":166.569973},{"c":166.33,"h":167.12,"l":164.35,"n":11722,"o":165,"t":"2025-02-11T05:00:00Z","v":379913,"vw":165.923429},{"c":165.43,"h":166.83,"l":164.85,"n":9280,"o":165,"t":"2025-02-12T05:00:00Z","v":344658,"vw":165.585188},{"c":166.07,"h":166.89,"l":164.56,"n":10429,"o":166.56,"t":"2025-02-13T05:00:00Z","v":349543,"vw":165.693536},{"c":164.93,"h":168.45,"l":164.65,"n":11428,"o":167.2,"t":"2025-02-14T05:00:00Z","v":398499,"vw":165.530861},{"c":160.36,"h":165.02,"l":159.66,"n":20302,"o":164,"t":"2025-02-18T05:00:00Z","v":841113,"vw":161.435843},{"c":160.16,"h":161.1911,"l":158.66,"n":14914,"o":159.55,"t":"2025-02-19T05:00:00Z","v":656349,"vw":159.831471},{"c":158.66,"h":160.09,"l":158.27,"n":11718,"o":160.09,"t":"2025-02-20T05:00:00Z","v":412212,"vw":158.936136},{"c":158.47,"h":160.65,"l":156.605,"n":14740,"o":159.45,"t":"2025-02-21T05:00:00Z","v":635357,"vw":158.306295},{"c":158.93,"h":160.23,"l":157.6601,"n":15357,"o":158.81,"t":"2025-02-24T05:00:00Z","v":808224,"vw":158.956699},{"c":156.54,"h":160.39,"l":156.15,"n":13258,"o":158.89,"t":"2025-02-25T05:00:00Z","v":489383,"vw":157.806952},{"c":156.21,"h":159.28,"l":155.535,"n":13405,"o":157.13,"t":"2025-02-26T05:00:00Z","v":574134,"vw":157.184524},{"c":155.87,"h":156.41,"l":154.27,"n":10394,"o":155.7,"t":"2025-02-27T05:00:00Z","v":348286,"vw":155.564978},{"c":158.99,"h":159.26,"l":155.3162,"n":13313,"o":156.29,"t":"2025-02-28T05:00:00Z","v":551156,"vw":158.463341},{"c":158.44,"h":161.5,"l":156.96,"n":13519,"o":160.3,"t":"2025-03-03T05:00:00Z","v":571522,"vw":158.657497},{"c":155.86,"h":157.965,"l":153.51,"n":15680,"o":156.49,"t":"2025-03-04T05:00:00Z","v":724492,"vw":156.147831},{"c":157.69,"h":158.8,"l":156.0825,"n":13651,"o":156.85,"t":"2025-03-05T05:00:00Z","v":561459,"vw":157.625429},{"c":157.19,"h":158.58,"l":155.45,"n":14563,"o":156.11,"t":"2025-03-06T05:00:00Z","v":498167,"vw":156.884333},{"c":157.51,"h":159.34,"l":156.2,"n":16379,"o":157.09,"t":"2025-03-07T05:00:00Z","v":646766,"vw":157.403277},{"c":153.58,"h":159.26,"l":151.985,"n":26136,"o":158,"t":"2025-03-10T04:00:00Z","v":1113906,"vw":154.688957},{"c":165.42,"h":167.28,"l":158.655,"n":33634,"o":162.275,"t":"2025-03-11T04:00:00Z","v":1605181,"vw":164.400524},{"c":161.74,"h":166.72,"l":159.895,"n":23263,"o":165.81,"t":"2025-03-12T04:00:00Z","v":983006,"vw":162.180403},{"c":159.73,"h":162.415,"l":157.752,"n":17131,"o":161.74,"t":"2025-03-13T04:00:00Z","v":590032,"vw":159.517404},{"c":159.57,"h":161.775,"l":158.1,"n":17028,"o":160.33,"t":"2025-03-14T04:00:00Z","v":672353,"vw":159.771237},{"c":162.5,"h":163.71,"l":158.79,"n":15588,"o":160.19,"t":"2025-03-17T04:00:00Z","v":645481,"vw":161.791348},{"c":160.73,"h":162.84,"l":159.6,"n":15194,"o":161.87,"t":"2025-03-18T04:00:00Z","v":515854,"vw":160.889493},{"c":163.96,"h":164.18,"l":161.28,"n":12883,"o":161.28,"t":"2025-03-19T04:00:00Z","v":456806,"vw":163.648767},{"c":160.49,"h":164.49,"l":160.25,"n":13129,"o":162.28,"t":"2025-03-20T04:00:00Z","v":449009,"vw":161.356994},{"c":160.67,"h":160.79,"l":156.935,"n":13499,"o":159,"t":"2025-03-21T04:00:00Z","v":785221,"vw":160.285278},{"c":162.08,"h":162.33,"l":159.4,"n":13018,"o":162,"t":"2025-03-24T04:00:00Z","v":480411,"vw":161.403601},{"c":160.84,"h":162.73,"l":158.64,"n":15337,"o":162.36,"t":"2025-03-25T04:00:00Z","v":489840,"vw":160.486282},{"c":164.1,"h":164.71,"l":160.6,"n":13687,"o":160.75,"t":"2025-03-26T04:00:00Z","v":496301,"vw":163.631397},{"c":161,"h":162.115,"l":159.62,"n":9780,"o":161.61,"t":"2025-03-27T04:00:00Z","v":330893,"vw":160.810464},{"c":161.46,"h":162.09,"l":159.5405,"n":13680,"o":160.18,"t":"2025-03-28T04:00:00Z","v":570905,"vw":161.215145},{"c":160.02,"h":161.68,"l":157.57,"n":14313,"o":159,"t":"2025-03-31T04:00:00Z","v":613618,"vw":160.004239},{"c":157.94,"h":159.565,"l":155.67,"n":16893,"o":158.04,"t":"2025-04-01T04:00:00Z","v":720581,"vw":157.860159},{"c":162.33,"h":163.19,"l":156.23,"n":16846,"o":156.23,"t":"2025-04-02T04:00:00Z","v":599283,"vw":161.626031},{"c":155,"h":159.23,"l":153.885,"n":17177,"o":157.34,"t":"2025-04-03T04:00:00Z","v":552430,"vw":156.146989},{"c":145.25,"h":151.815,"l":144.825,"n":28082,"o":150.98,"t":"2025-04-04T04:00:00Z","v":914981,"vw":147.406782},{"c":137.37,"h":144.55,"l":134.665,"n":27950,"o":140.71,"t":"2025-04-07T04:00:00Z","v":1051379,"vw":137.992164},{"c":131.42,"h":140.7,"l":130.72,"n":27584,"o":140.64,"t":"2025-04-08T04:00:00Z","v":1460186,"vw":134.286095},{"c":144.66,"h":145.54,"l":129.85,"n":26640,"o":130,"t":"2025-04-09T04:00:00Z","v":1137926,"vw":140.339168},{"c":139.79,"h":143.01,"l":136.965,"n":19528,"o":142.11,"t":"2025-04-10T04:00:00Z","v":731156,"vw":139.627756},{"c":142.59,"h":145.23,"l":137.8463,"n":19104,"o":140.01,"t":"2025-04-11T04:00:00Z","v":763267,"vw":142.340271},{"c":142.09,"h":144.39,"l":138.04,"n":18024,"o":144.39,"t":"2025-04-14T04:00:00Z","v":741679,"vw":140.955695},{"c":140.17,"h":143.505,"l":139.2732,"n":11282,"o":142.36,"t":"2025-04-15T04:00:00Z","v":456844,"vw":140.419178},{"c":137.58,"h":141.25,"l":136.97,"n":11112,"o":140.53,"t":"2025-04-16T04:00:00Z","v":412700,"vw":138.376513},{"c":138.43,"h":139.2,"l":136.3,"n":14376,"o":137.5,"t":"2025-04-17T04:00:00Z","v":589995,"vw":138.204145},{"c":133.53,"h":136.8,"l":131.52,"n":18685,"o":136.31,"t":"2025-04-21T04:00:00Z","v":713166,"vw":133.162784},{"c":135.71,"h":137.45,"l":132.935,"n":16457,"o":135.09,"t":"2025-04-22T04:00:00Z","v":769216,"vw":135.360165},{"c":138.77,"h":143.73,"l":136.62,"n":17240,"o":139.82,"t":"2025-04-23T04:00:00Z","v":839955,"vw":138.840401},{"c":140.02,"h":141.78,"l":134.98,"n":17485,"o":135,"t":"2025-04-24T04:00:00Z","v":697253,"vw":139.513919},{"c":140.3,"h":140.685,"l":137.42,"n":12195,"o":139.12,"t":"2025-04-25T04:00:00Z","v":482756,"vw":139.862077},{"c":140.77,"h":142.3,"l":139.235,"n":14472,"o":140.52,"t":"2025-04-28T04:00:00Z","v":534138,"vw":140.646805},{"c":142,"h":142.24,"l":139.59,"n":13538,"o":140.3,"t":"2025-04-29T04:00:00Z","v":504699,"vw":141.525618},{"c":139.2,"h":139.66,"l":136.54,"n":13101,"o":139.66,"t":"2025-04-30T04:00:00Z","v":669786,"vw":138.71081},{"c":139.82,"h":142.05,"l":139.23,"n":12395,"o":140.91,"t":"2025-05-01T04:00:00Z","v":536059,"vw":140.23787},{"c":140.52,"h":143.015,"l":139.55,"n":11536,"o":141.99,"t":"2025-05-02T04:00:00Z","v":490923,"vw":140.547228},{"c":140.19,"h":141.75,"l":139.25,"n":13137,"o":139.89,"t":"2025-05-05T04:00:00Z","v":718334,"vw":140.723396},{"c":137.44,"h":140.17,"l":136.91,"n":10173,"o":138.93,"t":"2025-05-06T04:00:00Z","v":373031,"vw":137.758711},{"c":139.44,"h":140.745,"l":137.585,"n":10990,"o":138.57,"t":"2025-05-07T04:00:00Z","v":420580,"vw":139.451755},{"c":143.4,"h":145.085,"l":140.28,"n":14447,"o":140.93,"t":"2025-05-08T04:00:00Z","v":564068,"vw":143.530883},{"c":144.33,"h":145.44,"l":142.9301,"n":13108,"o":143.8,"t":"2025-05-09T04:00:00Z","v":564464,"vw":144.568992},{"c":148.8,"h":152.83,"l":148.43,"n":15935,"o":151.23,"t":"2025-05-12T04:00:00Z","v":543706,"vw":149.242178},{"c":149.34,"h":151.18,"l":148.44,"n":12799,"o":149.01,"t":"2025-05-13T04:00:00Z","v":434290,"vw":149.615135},{"c":149.8,"h":150.29,"l":148.1209,"n":13081,"o":149.05,"t":"2025-05-14T04:00:00Z","v":409805,"vw":149.553246},{"c":151.38,"h":152.01,"l":147.25,"n":14760,"o":149.39,"t":"2025-05-15T04:00:00Z","v":600201,"vw":150.51065},{"c":152.51,"h":153.06,"l":150.96,"n":11211,"o":151.27,"t":"2025-05-16T04:00:00Z","v":408508,"vw":152.070829},{"c":152.35,"h":152.57,"l":150.21,"n":10221,"o":150.5,"t":"2025-05-19T04:00:00Z","v":350320,"vw":151.936228},{"c":150.78,"h":152.19,"l":149.92,"n":9607,"o":151.9,"t":"2025-05-20T04:00:00Z","v":392588,"vw":150.95965},{"c":145,"h":149.925,"l":144.91,"n":13347,"o":148.92,"t":"2025-05-21T04:00:00Z","v":520181,"vw":146.14122},{"c":148.4,"h":149.385,"l":145,"n":13806,"o":145.14,"t":"2025-05-22T04:00:00Z","v":610193,"vw":148.28844},{"c":147.71,"h":148.43,"l":145.75,"n":10712,"o":145.75,"t":"2025-05-23T04:00:00Z","v":356862,"vw":147.61214},{"c":151.5,"h":151.525,"l":149.0201,"n":16922,"o":150.12,"t":"2025-05-27T04:00:00Z","v":777250,"vw":150.839387},{"c":164.64,"h":175.51,"l":163.368,"n":59650,"o":170.33,"t":"2025-05-28T04:00:00Z","v":3425976,"vw":168.945921},{"c":162.47,"h":164.66,"l":161.18,"n":21316,"o":164.66,"t":"2025-05-29T04:00:00Z","v":908014,"vw":162.573059},{"c":160.17,"h":163.29,"l":159.47,"n":16198,"o":161.42,"t":"2025-05-30T04:00:00Z","v":617161,"vw":160.620471},{"c":156.17,"h":159.09,"l":154.93,"n":21294,"o":158.39,"t":"2025-06-02T04:00:00Z","v":771125,"vw":156.351536},{"c":156.01,"h":159.41,"l":155.605,"n":17735,"o":155.94,"t":"2025-06-03T04:00:00Z","v":771359,"vw":156.996187},{"c":154.22,"h":156.535,"l":154.115,"n":19161,"o":155.83,"t":"2025-06-04T04:00:00Z","v":721310,"vw":154.721129},{"c":154.9,"h":156.05,"l":152.45,"n":27547,"o":154.6,"t":"2025-06-05T04:00:00Z","v":1338624,"vw":154.718608},{"c":150.43,"h":155.9,"l":147.53,"n":43732,"o":155.29,"t":"2025-06-06T04:00:00Z","v":2190226,"vw":149.916067},{"c":155.68,"h":156.58,"l":151.08,"n":24879,"o":151.12,"t":"2025-06-09T04:00:00Z","v":951656,"vw":155.220374},{"c":156.63,"h":159.42,"l":154.235,"n":24333,"o":157.1,"t":"2025-06-10T04:00:00Z","v":994255,"vw":156.878793},{"c":151.97,"h":156.8,"l":150.88,"n":25698,"o":154.59,"t":"2025-06-11T04:00:00Z","v":1160050,"vw":152.849098},{"c":153.61,"h":153.8,"l":150.36,"n":18722,"o":150.45,"t":"2025-06-12T04:00:00Z","v":728345,"vw":153.037488},{"c":151.41,"h":154.4,"l":150.36,"n":19943,"o":150.76,"t":"2025-06-13T04:00:00Z","v":831933,"vw":152.256604},{"c":155.4,"h":155.585,"l":152.305,"n":22929,"o":153.09,"t":"2025-06-16T04:00:00Z","v":1009915,"vw":154.812378},{"c":155.18,"h":158.88,"l":154.26,"n":24407,"o":154.37,"t":"2025-06-17T04:00:00Z","v":951686,"vw":155.708285},{"c":155.17,"h":160.7,"l":154.94,"n":24303,"o":159.74,"t":"2025-06-18T04:00:00Z","v":1156802,"vw":156.27415},{"c":156.61,"h":158.62,"l":154.86,"n":21776,"o":156.45,"t":"2025-06-20T04:00:00Z","v":1264018,"vw":156.697848},{"c":158.42,"h":159.06,"l":155.195,"n":22778,"o":156.16,"t":"2025-06-23T04:00:00Z","v":1122893,"vw":157.862604},{"c":157.77,"h":159.61,"l":156.7,"n":17265,"o":158.24,"t":"2025-06-24T04:00:00Z","v":750306,"vw":157.869132},{"c":154.93,"h":158.19,"l":152.81,"n":16924,"o":158.19,"t":"2025-06-25T04:00:00Z","v":603217,"vw":154.936169},{"c":157.17,"h":158.615,"l":155,"n":15429,"o":155.41,"t":"2025-06-26T04:00:00Z","v":622392,"vw":157.174285},{"c":157.23,"h":157.43,"l":154.9576,"n":17938,"o":157.16,"t":"2025-06-27T04:00:00Z","v":776148,"vw":156.676809},{"c":157.13,"h":157.34,"l":154.93,"n":13045,"o":157.21,"t":"2025-06-30T04:00:00Z","v":454117,"vw":156.785096},{"c":161.03,"h":162.5499,"l":156.41,"n":18147,"o":156.62,"t":"2025-07-01T04:00:00Z","v":582000,"vw":160.780673},{"c":164.48,"h":165.01,"l":159,"n":14639,"o":161.31,"t":"2025-07-02T04:00:00Z","v":538340,"vw":163.799076},{"c":164.02,"h":165.4,"l":163.42,"n":10487,"o":164.44,"t":"2025-07-03T04:00:00Z","v":429266,"vw":164.033056},{"c":163.02,"h":165.24,"l":161.52,"n":16417,"o":162.66,"t":"2025-07-07T04:00:00Z","v":736955,"vw":162.80143},{"c":164.72,"h":165.79,"l":161.78,"n":16766,"o":163.51,"t":"2025-07-08T04:00:00Z","v":499145,"vw":164.894003},{"c":166.28,"h":167.09,"l":164.62,"n":14004,"o":165.26,"t":"2025-07-09T04:00:00Z","v":493910,"vw":166.199988},{"c":169.63,"h":172,"l":166.23,"n":22059,"o":166.23,"t":"2025-07-10T04:00:00Z","v":1055481,"vw":169.495386},{"c":164.88,"h":169.35,"l":163.76,"n":20128,"o":168.72,"t":"2025-07-11T04:00:00Z","v":802471,"vw":165.586448},{"c":164.11,"h":165.2789,"l":162.35,"n":17278,"o":164.26,"t":"2025-07-14T04:00:00Z","v":798159,"vw":164.190754},{"c":160.01,"h":164.27,"l":159.66,"n":15387,"o":163.81,"t":"2025-07-15T04:00:00Z","v":660586,"vw":160.996581},{"c":158.5,"h":160.93,"l":158.27,"n":17224,"o":160,"t":"2025-07-16T04:00:00Z","v":753843,"vw":158.956567},{"c":158.06,"h":159.9499,"l":156.33,"n":18141,"o":158.63,"t":"2025-07-17T04:00:00Z","v":753582,"vw":158.102316},{"c":159.24,"h":160,"l":157.34,"n":15019,"o":158.95,"t":"2025-07-18T04:00:00Z","v":589398,"vw":158.923399},{"c":159.51,"h":161.7,"l":159.41,"n":16425,"o":160.35,"t":"2025-07-21T04:00:00Z","v":568108,"vw":160.163122},{"c":164.79,"h":164.95,"l":160.18,"n":15458,"o":160.18,"t":"2025-07-22T04:00:00Z","v":560538,"vw":163.420385},{"c":161.21,"h":166.16,"l":161.2,"n":14902,"o":165,"t":"2025-07-23T04:00:00Z","v":622626,"vw":162.837881},{"c":157.59,"h":162,"l":157.5,"n":14612,"o":160.69,"t":"2025-07-24T04:00:00Z","v":528112,"vw":158.771526},{"c":160.56,"h":160.62,"l":157.01,"n":11499,"o":158.33,"t":"2025-07-25T04:00:00Z","v":468863,"vw":159.355552},{"c":158.7,"h":161.825,"l":158.44,"n":9824,"o":160.45,"t":"2025-07-28T04:00:00Z","v":430268,"vw":159.59968},{"c":155.64,"h":158.5982,"l":155.24,"n":15042,"o":157.99,"t":"2025-07-29T04:00:00Z","v":610119,"vw":155.933511},{"c":152.88,"h":156.2499,"l":152.31,"n":16097,"o":156.03,"t":"2025-07-30T04:00:00Z","v":604099,"vw":153.897815},{"c":150.26,"h":152.49,"l":149.735,"n":12018,"o":151.99,"t":"2025-07-31T04:00:00Z","v":483965,"vw":150.658597},{"c":148.9,"h":149.82,"l":147.19,"n":14797,"o":149.5,"t":"2025-08-01T04:00:00Z","v":570663,"vw":148.832902},{"c":148.48,"h":149.545,"l":147.74,"n":13856,"o":148.83,"t":"2025-08-04T04:00:00Z","v":634992,"vw":148.489539},{"c":149.1,"h":149.67,"l":147.07,"n":10916,"o":148.25,"t":"2025-08-05T04:00:00Z","v":402539,"vw":148.834607},{"c":149.04,"h":149.62,"l":147.2823,"n":12700,"o":149.62,"t":"2025-08-06T04:00:00Z","v":386542,"vw":148.761766},{"c":149.49,"h":152.5,"l":148.16,"n":11023,"o":151.31,"t":"2025-08-07T04:00:00Z","v":337498,"vw":149.56998},{"c":148.72,"h":150.38,"l":147.71,"n":10682,"o":149.49,"t":"2025-08-08T04:00:00Z","v":321740,"vw":149.173038},{"c":147.72,"h":149.74,"l":146.68,"n":10679,"o":148.9,"t":"2025-08-11T04:00:00Z","v":428202,"vw":147.757113},{"c":150.81,"h":151.23,"l":148.75,"n":11463,"o":148.88,"t":"2025-08-12T04:00:00Z","v":490436,"vw":150.543367},{"c":154.84,"h":154.97,"l":150.04,"n":12643,"o":150.51,"t":"2025-08-13T04:00:00Z","v":584956,"vw":153.805024},{"c":152.45,"h":153.817,"l":151.875,"n":13163,"o":153.37,"t":"2025-08-14T04:00:00Z","v":565835,"vw":152.670781},{"c":153.41,"h":153.72,"l":152.0001,"n":12855,"o":153.06,"t":"2025-08-15T04:00:00Z","v":439861,"vw":153.305511},{"c":154.25,"h":155.21,"l":153.077,"n":13295,"o":153.41,"t":"2025-08-18T04:00:00Z","v":457447,"vw":154.136272},{"c":155.37,"h":156.92,"l":154.25,"n":11218,"o":155,"t":"2025-08-19T04:00:00Z","v":514817,"vw":155.332669},{"c":154.08,"h":156.5392,"l":153.64,"n":10717,"o":155.79,"t":"2025-08-20T04:00:00Z","v":369219,"vw":154.458067},{"c":157.11,"h":157.625,"l":152.45,"n":14827,"o":153.08,"t":"2025-08-21T04:00:00Z","v":630594,"vw":156.617838},{"c":162.98,"h":163.58,"l":157.52,"n":15809,"o":158.19,"t":"2025-08-22T04:00:00Z","v":481465,"vw":162.522363},{"c":160.83,"h":162.5,"l":160.65,"n":13110,"o":161.8,"t":"2025-08-25T04:00:00Z","v":544063,"vw":161.022328},{"c":159.86,"h":162.48,"l":159.3425,"n":11583,"o":160.04,"t":"2025-08-26T04:00:00Z","v":539673,"vw":160.058448},{"c":162.85,"h":163.33,"l":159.18,"n":11948,"o":159.51,"t":"2025-08-27T04:00:00Z","v":453160,"vw":162.297187},{"c":164.02,"h":164.27,"l":162.32,"n":11566,"o":163.75,"t":"2025-08-28T04:00:00Z","v":376256,"vw":163.675588},{"c":163.8,"h":165.5,"l":163,"n":10250,"o":164,"t":"2025-08-29T04:00:00Z","v":300842,"vw":163.719208},{"c":161.74,"h":163.06,"l":160.51,"n":11214,"o":163.03,"t":"2025-09-02T04:00:00Z","v":369676,"vw":161.484835},{"c":159.18,"h":163.19,"l":158.29,"n":17325,"o":161.94,"t":"2025-09-03T04:00:00Z","v":653904,"vw":159.793042},{"c":158.79,"h":159.62,"l":156.2,"n":15987,"o":159.43,"t":"2025-09-04T04:00:00Z","v":526090,"vw":157.984231},{"c":157.9,"h":160.75,"l":156.79,"n":13711,"o":159.28,"t":"2025-09-05T04:00:00Z","v":340986,"vw":158.258569},{"c":151.75,"h":157.935,"l":151.65,"n":22463,"o":157.61,"t":"2025-09-08T04:00:00Z","v":850014,"vw":152.492427},{"c":147.39,"h":152.4999,"l":147.03,"n":22727,"o":151.49,"t":"2025-09-09T04:00:00Z","v":875810,"vw":148.262105},{"c":144.48,"h":148.12,"l":143.43,"n":22685,"o":147,"t":"2025-09-10T04:00:00Z","v":982050,"vw":144.901919},{"c":147.38,"h":148.28,"l":143.59,"n":20565,"o":143.97,"t":"2025-09-11T04:00:00Z","v":894132,"vw":147.132148},{"c":143.33,"h":147.48,"l":143.29,"n":15583,"o":146.93,"t":"2025-09-12T04:00:00Z","v":579567,"vw":144.370121},{"c":147.01,"h":147.43,"l":143.43,"n":21038,"o":144.38,"t":"2025-09-15T04:00:00Z","v":828429,"vw":146.131625},{"c":148.87,"h":150.79,"l":147.75,"n":18690,"o":148.48,"t":"2025-09-16T04:00:00Z","v":711867,"vw":149.285721},{"c":149.1,"h":152.63,"l":147.56,"n":19616,"o":148.87,"t":"2025-09-17T04:00:00Z","v":822033,"vw":149.647559},{"c":150.89,"h":151.455,"l":148.7501,"n":14382,"o":149.28,"t":"2025-09-18T04:00:00Z","v":517051,"vw":150.674389},{"c":146.84,"h":151.5,"l":146.61,"n":18237,"o":151.46,"t":"2025-09-19T04:00:00Z","v":898695,"vw":147.414531},{"c":143.7,"h":146.95,"l":143.62,"n":17788,"o":146.95,"t":"2025-09-22T04:00:00Z","v":802176,"vw":144.472587},{"c":147,"h":147.47,"l":143.9,"n":18412,"o":144,"t":"2025-09-23T04:00:00Z","v":647807,"vw":146.795829},{"c":148.88,"h":150.47,"l":146.66,"n":20531,"o":147.26,"t":"2025-09-24T04:00:00Z","v":1068120,"vw":148.548692},{"c":146.78,"h":149.59,"l":146.23,"n":17995,"o":148.43,"t":"2025-09-25T04:00:00Z","v":536518,"vw":147.473289},{"c":147.74,"h":149.77,"l":146.95,"n":15259,"o":147.42,"t":"2025-09-26T04:00:00Z","v":551178,"vw":148.202464},{"c":148.06,"h":150.99,"l":147.7,"n":28062,"o":148.46,"t":"2025-09-29T04:00:00Z","v":1378110,"vw":148.999974},{"c":149.57,"h":149.72,"l":139.5,"n":46822,"o":139.68,"t":"2025-09-30T04:00:00Z","v":2126081,"vw":146.260042},{"c":154.03,"h":154.09,"l":147.575,"n":32025,"o":148,"t":"2025-10-01T04:00:00Z","v":1322362,"vw":152.105748},{"c":155.44,"h":156.86,"l":150.82,"n":28592,"o":153.39,"t":"2025-10-02T04:00:00Z","v":1083261,"vw":154.741422},{"c":157.12,"h":157.17,"l":152.62,"n":19073,"o":155.57,"t":"2025-10-03T04:00:00Z","v":763248,"vw":156.285214},{"c":155.94,"h":158.94,"l":155.33,"n":19487,"o":157.17,"t":"2025-10-06T04:00:00Z","v":774048,"vw":156.541094},{"c":152.1,"h":156.8299,"l":151.51,"n":19572,"o":155.85,"t":"2025-10-07T04:00:00Z","v":771044,"vw":153.006399},{"c":154.65,"h":156.5,"l":152.45,"n":19840,"o":153.09,"t":"2025-10-08T04:00:00Z","v":824462,"vw":154.926902},{"c":150.12,"h":152.925,"l":149.225,"n":16084,"o":152.43,"t":"2025-10-09T04:00:00Z","v":588841,"vw":150.391828},{"c":148.77,"h":152.605,"l":148.67,"n":18353,"o":150.75,"t":"2025-10-10T04:00:00Z","v":678160,"vw":149.637351},{"c":152.4,"h":154.06,"l":148.23,"n":17848,"o":148.23,"t":"2025-10-13T04:00:00Z","v":695835,"vw":152.295888},{"c":154.28,"h":154.46,"l":150.14,"n":15652,"o":150.16,"t":"2025-10-14T04:00:00Z","v":561727,"vw":153.569273},{"c":147.29,"h":155,"l":144.71,"n":23115,"o":153.96,"t":"2025-10-15T04:00:00Z","v":1031096,"vw":147.914966},{"c":149.59,"h":150.585,"l":145.615,"n":19271,"o":146.4,"t":"2025-10-16T04:00:00Z","v":908805,"vw":149.304622},{"c":149.58,"h":151.5699,"l":149.19,"n":18186,"o":149.61,"t":"2025-10-17T04:00:00Z","v":792121,"vw":149.967488},{"c":151.31,"h":154.32,"l":149.63,"n":18478,"o":152.41,"t":"2025-10-20T04:00:00Z","v":656956,"vw":151.55571},{"c":152.02,"h":152.6,"l":150.25,"n":12948,"o":150.68,"t":"2025-10-21T04:00:00Z","v":428508,"vw":151.920738},{"c":149.51,"h":152.85,"l":148.51,"n":15776,"o":151.84,"t":"2025-10-22T04:00:00Z","v":517152,"vw":149.964838},{"c":152.88,"h":153.05,"l":149.23,"n":15679,"o":150.02,"t":"2025-10-23T04:00:00Z","v":534375,"vw":152.139866},{"c":152.65,"h":154.3894,"l":152.5647,"n":11870,"o":153.58,"t":"2025-10-24T04:00:00Z","v":345664,"vw":153.169286},{"c":157.9,"h":158.18,"l":152.64,"n":19572,"o":153.51,"t":"2025-10-27T04:00:00Z","v":682873,"vw":157.137905},{"c":152.55,"h":157.35,"l":152.1001,"n":15364,"o":157.35,"t":"2025-10-28T04:00:00Z","v":507912,"vw":153.331642},{"c":148.3,"h":153.2,"l":148.12,"n":18159,"o":151.12,"t":"2025-10-29T04:00:00Z","v":787759,"vw":149.74227},{"c":145.27,"h":148.635,"l":144.45,"n":16660,"o":147.11,"t":"2025-10-30T04:00:00Z","v":656571,"vw":145.942044},{"c":148.33,"h":149.84,"l":143,"n":17455,"o":145.28,"t":"2025-10-31T04:00:00Z","v":728224,"vw":148.145505},{"c":149.35,"h":149.74,"l":145.51,"n":17186,"o":146.81,"t":"2025-11-03T05:00:00Z","v":625523,"vw":148.812502},{"c":141.91,"h":148.51,"l":141.63,"n":17641,"o":147.79,"t":"2025-11-04T05:00:00Z","v":795702,"vw":143.940608},{"c":145.45,"h":146.61,"l":142.23,"n":15032,"o":142.45,"t":"2025-11-05T05:00:00Z","v":540577,"vw":145.053875},{"c":144.26,"h":145.6,"l":140.8,"n":19587,"o":145,"t":"2025-11-06T05:00:00Z","v":925761,"vw":143.873312},{"c":147.53,"h":148.4,"l":143.6,"n":17652,"o":143.6,"t":"2025-11-07T05:00:00Z","v":572195,"vw":146.793978},{"c":146.14,"h":148.35,"l":144.41,"n":12707,"o":148.35,"t":"2025-11-10T05:00:00Z","v":503540,"vw":146.435656},{"c":150.23,"h":151.045,"l":145.48,"n":14626,"o":146.47,"t":"2025-11-11T05:00:00Z","v":504695,"vw":149.958117},{"c":150.93,"h":151.85,"l":148.66,"n":14728,"o":149.99,"t":"2025-11-12T05:00:00Z","v":480248,"vw":150.421721},{"c":147.63,"h":151.78,"l":147.5101,"n":13216,"o":150.38,"t":"2025-11-13T05:00:00Z","v":451966,"vw":148.298318},{"c":146.19,"h":150,"l":145.9401,"n":14086,"o":147,"t":"2025-11-14T05:00:00Z","v":504203,"vw":146.993817},{"c":139.85,"h":146.26,"l":139.59,"n":22741,"o":146.05,"t":"2025-11-17T05:00:00Z","v":945795,"vw":141.61409},{"c":140.91,"h":141.5,"l":138.96,"n":20228,"o":139.51,"t":"2025-11-18T05:00:00Z","v":826554,"vw":140.569486},{"c":139.95,"h":145.25,"l":139.92,"n":15570,"o":141.41,"t":"2025-11-19T05:00:00Z","v":568587,"vw":140.880677},{"c":137.31,"h":141.845,"l":137.11,"n":20499,"o":140.37,"t":"2025-11-20T05:00:00Z","v":821445,"vw":138.597476},{"c":137.15,"h":144.205,"l":136.09,"n":26835,"o":137.41,"t":"2025-11-21T05:00:00Z","v":1145785,"vw":138.669365},{"c":135.01,"h":137.23,"l":132.655,"n":25605,"o":137.23,"t":"2025-11-24T05:00:00Z","v":1255180,"vw":134.9257},{"c":140.2,"h":140.31,"l":134.7818,"n":21088,"o":136.05,"t":"2025-11-25T05:00:00Z","v":1042852,"vw":139.249483},{"c":139.19,"h":142.42,"l":138.64,"n":13867,"o":139.58,"t":"2025-11-26T05:00:00Z","v":528590,"vw":139.845687},{"c":140.21,"h":141.19,"l":138.82,"n":8455,"o":139.82,"t":"2025-11-28T05:00:00Z","v":274649,"vw":140.297759},{"c":138.74,"h":140.61,"l":138.5,"n":13930,"o":138.99,"t":"2025-12-01T05:00:00Z","v":638214,"vw":139.237118},{"c":138.87,"h":139.66,"l":137.75,"n":14314,"o":139.09,"t":"2025-12-02T05:00:00Z","v":657317,"vw":138.711206},{"c":141.04,"h":141.5,"l":138.49,"n":15571,"o":139.2,"t":"2025-12-03T05:00:00Z","v":684228,"vw":140.676421},{"c":141.45,"h":142,"l":140.1875,"n":13515,"o":140.67,"t":"2025-12-04T05:00:00Z","v":431059,"vw":141.096798},{"c":144.36,"h":145.87,"l":141.25,"n":17465,"o":141.32,"t":"2025-12-05T05:00:00Z","v":679081,"vw":144.347441},{"c":143.94,"h":145.8,"l":142.93,"n":23024,"o":144.15,"t":"2025-12-08T05:00:00Z","v":1252760,"vw":144.218396},{"c":145.46,"h":146.91,"l":142.64,"n":21824,"o":143.47,"t":"2025-12-09T05:00:00Z","v":1181708,"vw":145.229886},{"c":141.61,"h":145.61,"l":140,"n":26577,"o":145.61,"t":"2025-12-10T05:00:00Z","v":1263171,"vw":142.071334},{"c":154.81,"h":157.19,"l":145.965,"n":48741,"o":150.05,"t":"2025-12-11T05:00:00Z","v":2592677,"vw":152.895771},{"c":161.76,"h":162.38,"l":155.165,"n":28974,"o":156,"t":"2025-12-12T05:00:00Z","v":1538042,"vw":160.751313},{"c":159.99,"h":163.34,"l":155.67,"n":23571,"o":162.5,"t":"2025-12-15T05:00:00Z","v":1085279,"vw":159.34711},{"c":158.14,"h":160.16,"l":155.45,"n":24856,"o":159.75,"t":"2025-12-16T05:00:00Z","v":1149717,"vw":157.561092},{"c":156.44,"h":159.85,"l":154.02,"n":20747,"o":158.2,"t":"2025-12-17T05:00:00Z","v":888906,"vw":156.03762},{"c":154.28,"h":157.56,"l":151.5,"n":22047,"o":157.12,"t":"2025-12-18T05:00:00Z","v":785529,"vw":153.631978},{"c":153.53,"h":154.99,"l":151.05,"n":23896,"o":153.85,"t":"2025-12-19T05:00:00Z","v":1457668,"vw":153.160053},{"c":147.43,"h":154.5,"l":147.01,"n":24668,"o":152.99,"t":"2025-12-22T05:00:00Z","v":1124653,"vw":149.598777},{"c":142.46,"h":147.105,"l":142.01,"n":23676,"o":146.01,"t":"2025-12-23T05:00:00Z","v":1111376,"vw":143.220405},{"c":139.66,"h":143.225,"l":139.3113,"n":15372,"o":142.7,"t":"2025-12-24T05:00:00Z","v":622487,"vw":140.130366},{"c":140.25,"h":140.32,"l":137.43,"n":23071,"o":139.7,"t":"2025-12-26T05:00:00Z","v":1154266,"vw":139.399244},{"c":137.04,"h":140.92,"l":135.9749,"n":23881,"o":140.43,"t":"2025-12-29T05:00:00Z","v":1130216,"vw":137.548219},{"c":133.21,"h":136.98,"l":133.1,"n":31597,"o":135.25,"t":"2025-12-30T05:00:00Z","v":2180615,"vw":134.506712},{"c":132.8,"h":134.99,"l":132.59,"n":17123,"o":133.68,"t":"2025-12-31T05:00:00Z","v":768515,"vw":133.433028},{"c":133.96,"h":135.95,"l":129.41,"n":22042,"o":132.67,"t":"2026-01-02T05:00:00Z","v":1171147,"vw":133.393924},{"c":134.35,"h":135.34,"l":132.52,"n":25075,"o":133.34,"t":"2026-01-05T05:00:00Z","v":1206135,"vw":134.08503},{"c":136.61,"h":137.28,"l":133.23,"n":18708,"o":133.23,"t":"2026-01-06T05:00:00Z","v":955239,"vw":136.334166},{"c":134.35,"h":136.9799,"l":132.61,"n":20639,"o":136.09,"t":"2026-01-07T05:00:00Z","v":903588,"vw":134.377475},{"c":137.39,"h":139.1,"l":133.4,"n":17815,"o":133.4,"t":"2026-01-08T05:00:00Z","v":875523,"vw":137.208768},{"c":137.79,"h":139.32,"l":136.3,"n":17894,"o":137.85,"t":"2026-01-09T05:00:00Z","v":772250,"vw":137.643222},{"c":141,"h":141.25,"l":135.72,"n":22160,"o":136.99,"t":"2026-01-12T05:00:00Z","v":1032556,"vw":140.064222},{"c":141.6,"h":147.5,"l":140.79,"n":19017,"o":144.215,"t":"2026-01-13T05:00:00Z","v":899624,"vw":142.689908},{"c":142.61,"h":144.008,"l":138.91,"n":16382,"o":140.62,"t":"2026-01-14T05:00:00Z","v":694354,"vw":142.131731},{"c":139.17,"h":144.99,"l":136.5501,"n":29324,"o":138.5,"t":"2026-01-15T05:00:00Z","v":1499212,"vw":139.941668},{"c":141.55,"h":141.75,"l":136.9434,"n":16824,"o":138,"t":"2026-01-16T05:00:00Z","v":722042,"vw":140.68545},{"c":140.6,"h":141.01,"l":137.2201,"n":19445,"o":140.28,"t":"2026-01-20T05:00:00Z","v":950843,"vw":139.933313},{"c":139.85,"h":144.94,"l":138.25,"n":17558,"o":141.61,"t":"2026-01-21T05:00:00Z","v":792664,"vw":140.259629},{"c":141.67,"h":143,"l":140.1635,"n":13104,"o":140.49,"t":"2026-01-22T05:00:00Z","v":646049,"vw":141.747789},{"c":138.21,"h":141.988,"l":137.61,"n":13872,"o":141.09,"t":"2026-01-23T05:00:00Z","v":537973,"vw":138.352181},{"c":137.36,"h":139.3975,"l":136.21,"n":15443,"o":138,"t":"2026-01-26T05:00:00Z","v":623360,"vw":137.444568},{"c":133.5,"h":137.31,"l":132.89,"n":18510,"o":137.295,"t":"2026-01-27T05:00:00Z","v":820847,"vw":133.840428},{"c":132.97,"h":135.83,"l":132.31,"n":16274,"o":133,"t":"2026-01-28T05:00:00Z","v":814864,"vw":134.050481},{"c":131.47,"h":134.49,"l":130.415,"n":19370,"o":133.33,"t":"2026-01-29T05:00:00Z","v":789244,"vw":131.570582},{"c":133.07,"h":133.19,"l":130.51,"n":13696,"o":131.81,"t":"2026-01-30T05:00:00Z","v":681953,"vw":132.410951},{"c":130.5,"h":133.401,"l":130.18,"n":18123,"o":133.07,"t":"2026-02-02T05:00:00Z","v":704736,"vw":130.949914},{"c":128.35,"h":132.59,"l":126.155,"n":20406,"o":130,"t":"2026-02-03T05:00:00Z","v":867925,"vw":128.488166},{"c":135.79,"h":136,"l":128.51,"n":19684,"o":129,"t":"2026-02-04T05:00:00Z","v":893730,"vw":133.986536},{"c":136.61,"h":136.83,"l":131.25,"n":17873,"o":135.41,"t":"2026-02-05T05:00:00Z","v":1157691,"vw":135.196572},{"c":138.64,"h":139.97,"l":136.33,"n":18015,"o":136.33,"t":"2026-02-06T05:00:00Z","v":1298162,"vw":138.798078},{"c":141.12,"h":141.88,"l":135.99,"n":16043,"o":137.85,"t":"2026-02-09T05:00:00Z","v":733782,"vw":140.335519},{"c":143.01,"h":145.89,"l":139.1001,"n":17192,"o":141.75,"t":"2026-02-10T05:00:00Z","v":805173,"vw":143.724389},{"c":139.95,"h":144,"l":138.34,"n":12468,"o":143.11,"t":"2026-02-11T05:00:00Z","v":557780,"vw":139.932822},{"c":136.93,"h":143,"l":136.29,"n":13260,"o":139.82,"t":"2026-02-12T05:00:00Z","v":546698,"vw":138.34751},{"c":134.32,"h":138.02,"l":134,"n":16633,"o":137.02,"t":"2026-02-13T05:00:00Z","v":737599,"vw":135.068987},{"c":137.75,"h":138.055,"l":134.0327,"n":13663,"o":134.93,"t":"2026-02-17T05:00:00Z","v":549677,"vw":136.96322},{"c":141.99,"h":142.685,"l":136.2626,"n":17188,"o":137,"t":"2026-02-18T05:00:00Z","v":794166,"vw":140.945662},{"c":143.26,"h":143.5,"l":140,"n":15020,"o":142.4,"t":"2026-02-19T05:00:00Z","v":587027,"vw":142.457633},{"c":142.83,"h":145.6,"l":140.95,"n":18831,"o":143.25,"t":"2026-02-20T05:00:00Z","v":1816184,"vw":142.763258},{"c":140.48,"h":141.9999,"l":135.46,"n":15897,"o":140.63,"t":"2026-02-23T05:00:00Z","v":771658,"vw":138.806795},{"c":141.84,"h":143.2,"l":140,"n":16244,"o":140.61,"t":"2026-02-24T05:00:00Z","v":774479,"vw":142.077363},{"c":137.32,"h":142.54,"l":137.25,"n":16150,"o":141.64,"t":"2026-02-25T05:00:00Z","v":706070,"vw":138.298365},{"c":140.26,"h":140.38,"l":136.14,"n":15739,"o":138.49,"t":"2026-02-26T05:00:00Z","v":789489,"vw":139.581693},{"c":135.81,"h":138.45,"l":132,"n":19022,"o":137.51,"t":"2026-02-27T05:00:00Z","v":921948,"vw":136.24983},{"c":134.92,"h":135.45,"l":131.78,"n":15017,"o":132.88,"t":"2026-03-02T05:00:00Z","v":549098,"vw":134.424226},{"c":138.08,"h":139.69,"l":130.25,"n":17909,"o":132.15,"t":"2026-03-03T05:00:00Z","v":700269,"vw":136.232847},{"c":136.35,"h":139.1894,"l":134.67,"n":13249,"o":138.49,"t":"2026-03-04T05:00:00Z","v":503135,"vw":136.175713},{"c":140.25,"h":140.4,"l":136.01,"n":14362,"o":136.15,"t":"2026-03-05T05:00:00Z","v":530487,"vw":139.173829},{"c":138.76,"h":139.26,"l":135.07,"n":20141,"o":137.72,"t":"2026-03-06T05:00:00Z","v":979871,"vw":137.803168},{"c":133.94,"h":137.265,"l":132.61,"n":32293,"o":136.62,"t":"2026-03-09T04:00:00Z","v":1490459,"vw":134.567156},{"c":135.19,"h":138.43,"l":129.525,"n":44429,"o":130,"t":"2026-03-10T04:00:00Z","v":2427042,"vw":134.817813},{"c":138.53,"h":140.25,"l":134.38,"n":25953,"o":135.17,"t":"2026-03-11T04:00:00Z","v":1251434,"vw":138.289782},{"c":135.31,"h":140.88,"l":134.32,"n":21305,"o":137.7,"t":"2026-03-12T04:00:00Z","v":931096,"vw":137.278161},{"c":131.74,"h":137.59,"l":131.085,"n":18197,"o":136.95,"t":"2026-03-13T04:00:00Z","v":743357,"vw":132.889797},{"c":132.44,"h":134.33,"l":130.59,"n":21190,"o":132.74,"t":"2026-03-16T04:00:00Z","v":1151128,"vw":132.420997},{"c":144.39,"h":144.46,"l":137.6,"n":25768,"o":138.55,"t":"2026-03-17T04:00:00Z","v":1445810,"vw":142.23287},{"c":136.12,"h":144.67,"l":136.02,"n":26660,"o":142.93,"t":"2026-03-18T04:00:00Z","v":1171428,"vw":138.254364},{"c":135.73,"h":137.67,"l":133.45,"n":19531,"o":135.68,"t":"2026-03-19T04:00:00Z","v":905616,"vw":135.404213},{"c":131.22,"h":136.42,"l":131.22,"n":19024,"o":135.87,"t":"2026-03-20T04:00:00Z","v":1878076,"vw":131.811074},{"c":130.12,"h":136.68,"l":130,"n":23148,"o":135.05,"t":"2026-03-23T04:00:00Z","v":1057316,"vw":132.549788},{"c":130.01,"h":130.205,"l":127.66,"n":20818,"o":129,"t":"2026-03-24T04:00:00Z","v":1093117,"vw":129.231009},{"c":132.06,"h":132.27,"l":129.07,"n":13441,"o":130.2,"t":"2026-03-25T04:00:00Z","v":644800,"vw":131.533034},{"c":130.13,"h":133.69,"l":129.38,"n":14890,"o":129.5,"t":"2026-03-26T04:00:00Z","v":607172,"vw":130.796355},{"c":126.49,"h":130,"l":125.15,"n":19859,"o":129.69,"t":"2026-03-27T04:00:00Z","v":980341,"vw":126.46273},{"c":124.03,"h":127.38,"l":123.82,"n":20551,"o":126.84,"t":"2026-03-30T04:00:00Z","v":948556,"vw":124.960118},{"c":128.32,"h":131.14,"l":125.06,"n":16061,"o":127.1,"t":"2026-03-31T04:00:00Z","v":627628,"vw":127.970392},{"c":128.19,"h":129.355,"l":125.81,"n":14566,"o":128.43,"t":"2026-04-01T04:00:00Z","v":668476,"vw":127.714015},{"c":131.13,"h":131.58,"l":125.41,"n":13386,"o":128.11,"t":"2026-04-02T04:00:00Z","v":553301,"vw":130.155598},{"c":129.63,"h":131.11,"l":128.33,"n":10958,"o":130.42,"t":"2026-04-06T04:00:00Z","v":405846,"vw":129.792758},{"c":129.71,"h":130.78,"l":127.1,"n":13428,"o":128.96,"t":"2026-04-07T04:00:00Z","v":528449,"vw":129.105182},{"c":129.5,"h":134.55,"l":129.45,"n":16157,"o":133,"t":"2026-04-08T04:00:00Z","v":834784,"vw":130.754313},{"c":129.57,"h":132.66,"l":128.18,"n":16658,"o":130.02,"t":"2026-04-09T04:00:00Z","v":613596,"vw":130.28244},{"c":127.87,"h":130,"l":127.33,"n":13293,"o":129.57,"t":"2026-04-10T04:00:00Z","v":535900,"vw":128.033545},{"c":130.18,"h":130.56,"l":126.459,"n":18621,"o":127.48,"t":"2026-04-13T04:00:00Z","v":572353,"vw":129.507138},{"c":129.12,"h":131.18,"l":125.88,"n":20913,"o":130,"t":"2026-04-14T04:00:00Z","v":860792,"vw":128.413505},{"c":128.23,"h":129.94,"l":126.36,"n":17793,"o":129.41,"t":"2026-04-15T04:00:00Z","v":659117,"vw":128.61568},{"c":129.31,"h":130.34,"l":127.52,"n":15232,"o":128.11,"t":"2026-04-16T04:00:00Z","v":467243,"vw":129.330958},{"c":133.22,"h":134.05,"l":128.04,"n":15573,"o":128.62,"t":"2026-04-17T04:00:00Z","v":568131,"vw":132.469927},{"c":133.05,"h":134.17,"l":130.47,"n":28695,"o":132.22,"t":"2026-04-20T04:00:00Z","v":1991069,"vw":131.336186},{"c":132.68,"h":135.155,"l":131.08,"n":16650,"o":133.09,"t":"2026-04-21T04:00:00Z","v":784902,"vw":132.353565},{"c":130.14,"h":136.28,"l":129.44,"n":15001,"o":133.5,"t":"2026-04-22T04:00:00Z","v":643371,"vw":131.351287},{"c":123.57,"h":129.28,"l":121.665,"n":30111,"o":127.76,"t":"2026-04-23T04:00:00Z","v":1486081,"vw":124.163256},{"c":119.02,"h":123.58,"l":118.92,"n":26327,"o":122.5,"t":"2026-04-24T04:00:00Z","v":1281444,"vw":120.633317},{"c":120.51,"h":122.645,"l":118.51,"n":20504,"o":119.22,"t":"2026-04-27T04:00:00Z","v":1022917,"vw":120.560509},{"c":126.65,"h":126.76,"l":120.305,"n":21074,"o":121.61,"t":"2026-04-28T04:00:00Z","v":1047365,"vw":124.866983},{"c":122.16,"h":126.26,"l":120.35,"n":19017,"o":126.12,"t":"2026-04-29T04:00:00Z","v":1040788,"vw":122.151692},{"c":127.18,"h":127.67,"l":120.93,"n":17576,"o":120.93,"t":"2026-04-30T04:00:00Z","v":875734,"vw":126.112752},{"c":125.86,"h":128.37,"l":125.34,"n":15629,"o":127.25,"t":"2026-05-01T04:00:00Z","v":671011,"vw":126.261642},{"c":123.3,"h":124.75,"l":120.76,"n":14317,"o":124.65,"t":"2026-05-04T04:00:00Z","v":617639,"vw":122.894288},{"c":122.9,"h":124.71,"l":121.8,"n":13522,"o":123.81,"t":"2026-05-05T04:00:00Z","v":500701,"vw":123.281184},{"c":126.32,"h":127.2,"l":123.94,"n":14907,"o":124.06,"t":"2026-05-06T04:00:00Z","v":602977,"vw":126.127727},{"c":125.26,"h":127.005,"l":124.71,"n":15868,"o":125.74,"t":"2026-05-07T04:00:00Z","v":613296,"vw":125.505307},{"c":125.42,"h":127.11,"l":123.91,"n":15866,"o":125.69,"t":"2026-05-08T04:00:00Z","v":827818,"vw":125.818937},{"c":123.7,"h":126.725,"l":122.69,"n":19918,"o":125,"t":"2026-05-11T04:00:00Z","v":808179,"vw":123.692556},{"c":124.15,"h":125.1779,"l":122.68,"n":15074,"o":124.55,"t":"2026-05-12T04:00:00Z","v":591729,"vw":124.014409},{"c":120.38,"h":125.11,"l":119.9,"n":21435,"o":123.27,"t":"2026-05-13T04:00:00Z","v":1084266,"vw":120.911826},{"c":121.43,"h":122.8656,"l":120.29,"n":14479,"o":121.21,"t":"2026-05-14T04:00:00Z","v":593204,"vw":121.614918},{"c":121.56,"h":122.64,"l":120.05,"n":12035,"o":121.7,"t":"2026-05-15T04:00:00Z","v":569617,"vw":121.438678},{"c":123.72,"h":124.57,"l":121.5,"n":13082,"o":121.84,"t":"2026-05-18T04:00:00Z","v":630522,"vw":123.461433},{"c":123.61,"h":125.225,"l":121.82,"n":13024,"o":124.1,"t":"2026-05-19T04:00:00Z","v":438607,"vw":123.98291},{"c":126.51,"h":126.525,"l":121.665,"n":12285,"o":123.68,"t":"2026-05-20T04:00:00Z","v":526146,"vw":125.710509},{"c":126.88,"h":128.02,"l":122.82,"n":11873,"o":124.75,"t":"2026-05-21T04:00:00Z","v":430389,"vw":126.153225},{"c":127.62,"h":129.83,"l":126.48,"n":12234,"o":126.53,"t":"2026-05-22T04:00:00Z","v":574297,"vw":128.375616},{"c":126.67,"h":128.29,"l":126.03,"n":17153,"o":127.54,"t":"2026-05-26T04:00:00Z","v":732328,"vw":126.871956},{"c":131.2,"h":131.6,"l":126.96,"n":20246,"o":127.45,"t":"2026-05-27T04:00:00Z","v":881845,"vw":130.361828},{"c":134.02,"h":134.31,"l":129.26,"n":15269,"o":130.41,"t":"2026-05-28T04:00:00Z","v":639530,"vw":133.683446},{"c":133.6,"h":136.955,"l":132.7901,"n":17897,"o":134,"t":"2026-05-29T04:00:00Z","v":879927,"vw":134.76071},{"c":133.58,"h":136.4225,"l":132.76,"n":17566,"o":133.87,"t":"2026-06-01T04:00:00Z","v":770637,"vw":134.321155},{"c":135.65,"h":137.41,"l":130.875,"n":14107,"o":132.1,"t":"2026-06-02T04:00:00Z","v":521008,"vw":135.663571},{"c":133.88,"h":137.6432,"l":133,"n":14737,"o":134.04,"t":"2026-06-03T04:00:00Z","v":496861,"vw":134.186182},{"c":134.4,"h":137.13,"l":133.46,"n":15315,"o":136,"t":"2026-06-04T04:00:00Z","v":537624,"vw":134.370588},{"c":135.37,"h":137.87,"l":134.22,"n":18789,"o":135.13,"t":"2026-06-05T04:00:00Z","v":801731,"vw":135.378996},{"c":137.21,"h":139.5,"l":135.09,"n":30201,"o":135.27,"t":"2026-06-08T04:00:00Z","v":1464849,"vw":137.723655},{"c":131.26,"h":134.93,"l":125.71,"n":45060,"o":131.32,"t":"2026-06-09T04:00:00Z","v":2371978,"vw":131.041378},{"c":135.89,"h":136.87,"l":130.44,"n":23363,"o":131.69,"t":"2026-06-10T04:00:00Z","v":1101860,"vw":135.693187},{"c":136.34,"h":138.89,"l":133.72,"n":19854,"o":136.39,"t":"2026-06-11T04:00:00Z","v":799086,"vw":136.382009},{"c":133.31,"h":137.585,"l":133.21,"n":18819,"o":136.5,"t":"2026-06-12T04:00:00Z","v":613571,"vw":134.296823},{"c":134.4,"h":136.225,"l":133.46,"n":14721,"o":133.49,"t":"2026-06-15T04:00:00Z","v":448416,"vw":134.588873},{"c":136.68,"h":137.44,"l":134.355,"n":17257,"o":134.53,"t":"2026-06-16T04:00:00Z","v":802694,"vw":136.145465},{"c":129.93,"h":137.01,"l":129.77,"n":18922,"o":135.38,"t":"2026-06-17T04:00:00Z","v":923448,"vw":133.150161},{"c":144.78,"h":148.1,"l":131.01,"n":34479,"o":131.19,"t":"2026-06-18T04:00:00Z","v":2518319,"vw":142.93939},{"c":141.67,"h":146.9,"l":141.4975,"n":22387,"o":143.5,"t":"2026-06-22T04:00:00Z","v":912358,"vw":143.326741},{"c":142.39,"h":143.5,"l":140.06,"n":18327,"o":141.18,"t":"2026-06-23T04:00:00Z","v":630903,"vw":142.093896},{"c":144.24,"h":146.81,"l":142.875,"n":19224,"o":143,"t":"2026-06-24T04:00:00Z","v":881009,"vw":144.67296},{"c":133.34,"h":141.82,"l":132,"n":25785,"o":141.68,"t":"2026-06-25T04:00:00Z","v":1048389,"vw":134.822005},{"c":137.94,"h":139.72,"l":131.59,"n":17823,"o":132.41,"t":"2026-06-26T04:00:00Z","v":725198,"vw":137.861446},{"c":135.2,"h":138.685,"l":134.29,"n":19632,"o":138.05,"t":"2026-06-29T04:00:00Z","v":696672,"vw":135.566695},{"c":136.15,"h":136.66,"l":131.28,"n":16573,"o":133.91,"t":"2026-06-30T04:00:00Z","v":610864,"vw":135.036767},{"c":136.35,"h":138.72,"l":134.425,"n":13446,"o":136,"t":"2026-07-01T04:00:00Z","v":502024,"vw":136.791961},{"c":140.68,"h":140.79,"l":136.34,"n":15526,"o":136.83,"t":"2026-07-02T04:00:00Z","v":597630,"vw":139.774726},{"c":142.12,"h":142.31,"l":138.3,"n":17521,"o":140.17,"t":"2026-07-06T04:00:00Z","v":677978,"vw":140.85707},{"c":143.16,"h":145.5,"l":142.5,"n":19517,"o":142.5,"t":"2026-07-07T04:00:00Z","v":634936,"vw":143.910298},{"c":143.63,"h":144.61,"l":140.09,"n":21595,"o":141.88,"t":"2026-07-08T04:00:00Z","v":1130825,"vw":142.660116},{"c":147.49,"h":147.82,"l":142.0001,"n":16246,"o":142.47,"t":"2026-07-09T04:00:00Z","v":559822,"vw":146.479591},{"c":150.14,"h":154.5,"l":147.09,"n":24872,"o":148,"t":"2026-07-10T04:00:00Z","v":1154504,"vw":151.682908},{"c":151.47,"h":154,"l":149.56,"n":18406,"o":151.62,"t":"2026-07-13T04:00:00Z","v":632010,"vw":151.653185},{"c":147.64,"h":152.0668,"l":143.008,"n":19900,"o":151.31,"t":"2026-07-14T04:00:00Z","v":832556,"vw":147.403685},{"c":148.03,"h":150.9,"l":147.01,"n":15744,"o":148.5,"t":"2026-07-15T04:00:00Z","v":550759,"vw":148.765976},{"c":149.13,"h":151.76,"l":148,"n":19580,"o":149.61,"t":"2026-07-16T04:00:00Z","v":1005589,"vw":149.520038},{"c":147.86,"h":152.99,"l":147.49,"n":13705,"o":150.01,"t":"2026-07-17T04:00:00Z","v":558936,"vw":148.455205},{"c":146.08,"h":148.995,"l":145.14,"n":16258,"o":148.95,"t":"2026-07-20T04:00:00Z","v":636939,"vw":146.245491},{"c":147.41,"h":148.665,"l":143.46,"n":16053,"o":144.92,"t":"2026-07-21T04:00:00Z","v":607884,"vw":146.86897},{"c":144.93,"h":148.4,"l":144.27,"n":14189,"o":148,"t":"2026-07-22T04:00:00Z","v":518845,"vw":145.411675},{"c":144.06,"h":144.335,"l":141.43,"n":13328,"o":143.49,"t":"2026-07-23T04:00:00Z","v":521760,"vw":143.769689},{"c":145.72,"h":148.93,"l":144.25,"n":18427,"o":144.84,"t":"2026-07-24T04:00:00Z","v":1012701,"vw":146.800146},{"c":148.28,"h":151.85,"l":146.75,"n":20797,"o":147.24,"t":"2026-07-27T04:00:00Z","v":906120,"vw":149.169825},{"c":157.08,"h":157.21,"l":148.29,"n":25725,"o":149.88,"t":"2026-07-28T04:00:00Z","v":1414131,"vw":154.267498},{"c":160.01,"h":160.49,"l":156.27,"n":18329,"o":156.28,"t":"2026-07-29T04:00:00Z","v":673876,"vw":159.349414},{"c":152.82,"h":158.18,"l":151.29,"n":17681,"o":157.34,"t":"2026-07-30T04:00:00Z","v":842394,"vw":153.16086},{"c":149.38,"h":152.8,"l":149.11,"n":14116,"o":152.8,"t":"2026-07-31T04:00:00Z","v":500510,"vw":150.254831},{"c":149.23,"h":153.62,"l":148.82,"n":15126,"o":151.06,"t":"2026-08-03T04:00:00Z","v":471521,"vw":150.575513},{"c":149.59,"h":150.5,"l":147.775,"n":15149,"o":148.15,"t":"2026-08-04T04:00:00Z","v":571117,"vw":149.345933},{"c":151.26,"h":151.59,"l":148.76,"n":9212,"o":149.82,"t":"2026-08-05T04:00:00Z","v":267273,"vw":150.860109},{"c":146.71,"h":151.95,"l":145.5,"n":13642,"o":151.54,"t":"2026-08-06T04:00:00Z","v":464523,"vw":147.433776},{"c":148.83,"h":149.45,"l":147,"n":10328,"o":147.13,"t":"2026-08-07T04:00:00Z","v":268585,"vw":148.796021},{"c":146.26,"h":148.5,"l":145.8,"n":13449,"o":147.78,"t":"2026-08-10T04:00:00Z","v":428538,"vw":146.506611},{"c":147.66,"h":149.075,"l":145.7,"n":12783,"o":145.7,"t":"2026-08-11T04:00:00Z","v":498152,"vw":147.578893},{"c":148.36,"h":148.68,"l":146.245,"n":12136,"o":147.5,"t":"2026-08-12T04:00:00Z","v":330461,"vw":147.969504},{"c":145.42,"h":147.87,"l":140.07,"n":18505,"o":140.07,"t":"2026-08-13T04:00:00Z","v":676822,"vw":145.430715},{"c":148.3,"h":149.05,"l":145.16,"n":12694,"o":145.68,"t":"2026-08-14T04:00:00Z","v":371981,"vw":148.11365},{"c":146.6,"h":148.15,"l":143.02,"n":17223,"o":146.38,"t":"2026-08-17T04:00:00Z","v":555212,"vw":145.587163},{"c":149.78,"h":150.62,"l":147,"n":18392,"o":147.86,"t":"2026-08-18T04:00:00Z","v":775869,"vw":149.797568},{"c":153.05,"h":153.89,"l":149.75,"n":16045,"o":150,"t":"2026-08-19T04:00:00Z","v":449087,"vw":152.965978},{"c":150.22,"h":153.99,"l":149.94,"n":14543,"o":152.99,"t":"2026-08-20T04:00:00Z","v":436034,"vw":151.048366},{"c":152.81,"h":154.58,"l":151.5,"n":16117,"o":152.47,"t":"2026-08-21T04:00:00Z","v":619362,"vw":153.16025},{"c":150,"h":154.27,"l":150,"n":14897,"o":153.09,"t":"2026-08-24T04:00:00Z","v":514449,"vw":150.940926},{"c":147.84,"h":150.77,"l":146.905,"n":12895,"o":149.14,"t":"2026-08-25T04:00:00Z","v":386933,"vw":148.263885},{"c":148.72,"h":149.395,"l":145.915,"n":12322,"o":147.31,"t":"2026-08-26T04:00:00Z","v":459249,"vw":148.354706},{"c":144.61,"h":147.84,"l":144.19,"n":13276,"o":146.67,"t":"2026-08-27T04:00:00Z","v":531563,"vw":145.572336},{"c":141.93,"h":145.54,"l":141.92,"n":14509,"o":145.51,"t":"2026-08-28T04:00:00Z","v":482487,"vw":142.835363},{"c":136.91,"h":142,"l":136.53,"n":14905,"o":140.67,"t":"2026-08-31T04:00:00Z","v":615190,"vw":137.651785},{"c":132.39,"h":137.57,"l":131.75,"n":18506,"o":136.02,"t":"2026-09-01T04:00:00Z","v":724586,"vw":133.05055},{"c":136.3,"h":137.7,"l":132.7583,"n":15367,"o":133.29,"t":"2026-09-02T04:00:00Z","v":499784,"vw":136.209718},{"c":136.06,"h":137.915,"l":133.94,"n":15739,"o":136.59,"t":"2026-09-03T04:00:00Z","v":575621,"vw":136.207771},{"c":134.96,"h":136.56,"l":134.695,"n":12371,"o":135.95,"t":"2026-09-04T04:00:00Z","v":443221,"vw":135.320562},{"c":132.99,"h":137.4,"l":132.25,"n":19513,"o":135.7,"t":"2026-09-08T04:00:00Z","v":797658,"vw":134.263635},{"c":130.33,"h":132.92,"l":129.28,"n":17934,"o":132.88,"t":"2026-09-09T04:00:00Z","v":673276,"vw":130.717375},{"c":133.33,"h":134.77,"l":129.01,"n":21636,"o":129.77,"t":"2026-09-10T04:00:00Z","v":932625,"vw":133.199083},{"c":140.09,"h":141.32,"l":134,"n":31472,"o":134,"t":"2026-09-11T04:00:00Z","v":1630592,"vw":139.642638},{"c":140.51,"h":141.06,"l":135.64,"n":23004,"o":140.14,"t":"2026-09-14T04:00:00Z","v":1043432,"vw":138.808152},{"c":138.07,"h":141.04,"l":137.64,"n":16636,"o":140.05,"t":"2026-09-15T04:00:00Z","v":600978,"vw":138.588831},{"c":140.12,"h":142.055,"l":138.16,"n":20201,"o":138.38,"t":"2026-09-16T04:00:00Z","v":835636,"vw":140.383438},{"c":137.76,"h":142.86,"l":137.76,"n":19937,"o":142.86,"t":"2026-09-17T04:00:00Z","v":977659,"vw":138.738214},{"c":139.8,"h":140.49,"l":137.0001,"n":26140,"o":138.12,"t":"2026-09-18T04:00:00Z","v":1697896,"vw":139.614569},{"c":140.43,"h":142.35,"l":138.82,"n":20218,"o":138.82,"t":"2026-09-21T04:00:00Z","v":908006,"vw":140.603422},{"c":138.98,"h":142.72,"l":138.41,"n":22788,"o":141.5,"t":"2026-09-22T04:00:00Z","v":931083,"vw":139.920305},{"c":140.05,"h":141.5,"l":137.76,"n":22117,"o":139.17,"t":"2026-09-23T04:00:00Z","v":966466,"vw":139.732267},{"c":137.82,"h":141.49,"l":137.62,"n":23829,"o":140.41,"t":"2026-09-24T04:00:00Z","v":1125409,"vw":138.650327},{"c":136.11,"h":139.5,"l":135.19,"n":27806,"o":138.66,"t":"2026-09-25T04:00:00Z","v":1369668,"vw":136.660858},{"c":138.09,"h":138.835,"l":135,"n":28474,"o":135.83,"t":"2026-09-28T04:00:00Z","v":1632167,"vw":137.46801},{"c":141.29,"h":142.1,"l":132.591,"n":40277,"o":138.42,"t":"2026-09-29T04:00:00Z","v":2285905,"vw":138.149599},{"c":137.18,"h":144.24,"l":136.68,"n":25079,"o":144.24,"t":"2026-09-30T04:00:00Z","v":1333332,"vw":137.85518},{"c":138.99,"h":139.59,"l":136.71,"n":17636,"o":138.51,"t":"2026-10-01T04:00:00Z","v":714729,"vw":138.427406},{"c":141.16,"h":143.01,"l":138.83,"n":18979,"o":140,"t":"2026-10-02T04:00:00Z","v":845672,"vw":140.791057},{"c":139.3,"h":141.37,"l":137.96,"n":17491,"o":141.06,"t":"2026-10-05T04:00:00Z","v":824121,"vw":139.678891},{"c":145.2,"h":147.37,"l":139.67,"n":16890,"o":139.67,"t":"2026-10-06T04:00:00Z","v":660854,"vw":145.365027},{"c":144.67,"h":146.32,"l":143.63,"n":14604,"o":144.5,"t":"2026-10-07T04:00:00Z","v":632413,"vw":144.924224},{"c":146.09,"h":147.03,"l":140.76,"n":18625,"o":142.89,"t":"2026-10-08T04:00:00Z","v":949617,"vw":145.202675},{"c":146.03,"h":147.76,"l":145.23,"n":16701,"o":146.36,"t":"2026-10-09T04:00:00Z","v":720295,"vw":146.442804},{"c":147,"h":147.635,"l":144.61,"n":18303,"o":146.18,"t":"2026-10-12T04:00:00Z","v":842197,"vw":146.756598},{"c":152.57,"h":152.975,"l":146.82,"n":20018,"o":147.5,"t":"2026-10-13T04:00:00Z","v":811663,"vw":151.325272},{"c":149.45,"h":152.9,"l":148.4,"n":17041,"o":152.15,"t":"2026-10-14T04:00:00Z","v":749591,"vw":150.385317},{"c":152.96,"h":154.865,"l":150.5,"n":18801,"o":150.53,"t":"2026-10-15T04:00:00Z","v":947464,"vw":153.068403},{"c":151.01,"h":154.635,"l":150.76,"n":15830,"o":154.29,"t":"2026-10-16T04:00:00Z","v":630045,"vw":151.669524},{"c":150.97,"h":152.87,"l":150.39,"n":12302,"o":152.5,"t":"2026-10-19T04:00:00Z","v":439835,"vw":151.254725},{"c":151.41,"h":153.05,"l":150.07,"n":12743,"o":152.34,"t":"2026-10-20T04:00:00Z","v":536287,"vw":151.37601},{"c":147.01,"h":151.48,"l":145.835,"n":14384,"o":150.81,"t":"2026-10-21T04:00:00Z","v":492483,"vw":147.417044},{"c":148.23,"h":149.295,"l":145,"n":17231,"o":146.06,"t":"2026-10-22T04:00:00Z","v":761186,"vw":147.555914}],"volatilityBars":[{"c":142.1375,"h":142.58,"l":141.5,"n":388,"o":141.5,"t":"2026-09-22T13:30:00Z","v":20927,"vw":142.213479},{"c":141.23,"h":142.115,"l":141.02,"n":596,"o":142.02,"t":"2026-09-22T13:45:00Z","v":23728,"vw":141.432979},{"c":142.65,"h":142.65,"l":141.01,"n":610,"o":141.205,"t":"2026-09-22T14:00:00Z","v":22427,"vw":141.948908},{"c":142.21,"h":142.72,"l":141.79,"n":640,"o":142.72,"t":"2026-09-22T14:15:00Z","v":23508,"vw":142.087729},{"c":141.155,"h":142.03,"l":141.155,"n":688,"o":142.03,"t":"2026-09-22T14:30:00Z","v":23562,"vw":141.481824},{"c":141.82,"h":142,"l":140.695,"n":1005,"o":141.29,"t":"2026-09-22T14:45:00Z","v":52829,"vw":141.346226},{"c":140.64,"h":141.93,"l":140.17,"n":814,"o":141.82,"t":"2026-09-22T15:00:00Z","v":29298,"vw":141.20478},{"c":140.04,"h":140.67,"l":139.92,"n":647,"o":140.46,"t":"2026-09-22T15:15:00Z","v":17491,"vw":140.200451},{"c":140.56,"h":140.56,"l":139.6,"n":799,"o":139.94,"t":"2026-09-22T15:30:00Z","v":29004,"vw":140.102548},{"c":139.8,"h":140.5,"l":139.3728,"n":737,"o":140.495,"t":"2026-09-22T15:45:00Z","v":27509,"vw":140.007559},{"c":140.15,"h":140.35,"l":139.725,"n":463,"o":139.755,"t":"2026-09-22T16:00:00Z","v":11592,"vw":139.964519},{"c":140.295,"h":140.41,"l":139.81,"n":630,"o":139.8525,"t":"2026-09-22T16:15:00Z","v":15852,"vw":140.031669},{"c":140.74,"h":140.76,"l":140.18,"n":628,"o":140.4,"t":"2026-09-22T16:30:00Z","v":18568,"vw":140.460149},{"c":141.2,"h":141.35,"l":140.43,"n":734,"o":140.615,"t":"2026-09-22T16:45:00Z","v":23886,"vw":140.693244},{"c":140.71,"h":141.225,"l":140.64,"n":490,"o":141.225,"t":"2026-09-22T17:00:00Z","v":12839,"vw":140.888529},{"c":140.745,"h":140.9499,"l":140.635,"n":542,"o":140.85,"t":"2026-09-22T17:15:00Z","v":23739,"vw":140.774989},{"c":140.52,"h":140.74,"l":140.51,"n":571,"o":140.74,"t":"2026-09-22T17:30:00Z","v":25375,"vw":140.641548},{"c":140.875,"h":140.98,"l":140.34,"n":749,"o":140.45,"t":"2026-09-22T17:45:00Z","v":19821,"vw":140.568208},{"c":140.33,"h":140.725,"l":140.2,"n":597,"o":140.63,"t":"2026-09-22T18:00:00Z","v":14384,"vw":140.435263},{"c":139.55,"h":140.25,"l":139.31,"n":647,"o":140.25,"t":"2026-09-22T18:15:00Z","v":17975,"vw":139.839646},{"c":139.05,"h":139.61,"l":139.05,"n":627,"o":139.61,"t":"2026-09-22T18:30:00Z","v":16844,"vw":139.340569},{"c":138.78,"h":139.11,"l":138.67,"n":813,"o":139.075,"t":"2026-09-22T18:45:00Z","v":19742,"vw":138.893461},{"c":138.655,"h":139.11,"l":138.61,"n":794,"o":138.81,"t":"2026-09-22T19:00:00Z","v":21464,"vw":138.829},{"c":138.9,"h":139.175,"l":138.41,"n":953,"o":138.56,"t":"2026-09-22T19:15:00Z","v":28777,"vw":138.694834},{"c":139,"h":139.28,"l":138.8,"n":1191,"o":138.86,"t":"2026-09-22T19:30:00Z","v":38876,"vw":139.028695},{"c":138.99,"h":139.62,"l":138.855,"n":3921,"o":139.0375,"t":"2026-09-22T19:45:00Z","v":179694,"vw":139.146058},{"c":138.98,"h":139.13,"l":138.98,"n":52,"o":139.13,"t":"2026-09-22T20:00:00Z","v":148658,"vw":138.98189},{"c":142,"h":142,"l":142,"n":1,"o":142,"t":"2026-09-23T08:00:00Z","v":100,"vw":142},{"c":138.66,"h":141.5,"l":138.66,"n":250,"o":139.17,"t":"2026-09-23T13:30:00Z","v":14044,"vw":139.469789},{"c":139.435,"h":139.435,"l":137.76,"n":546,"o":138.67,"t":"2026-09-23T13:45:00Z","v":27009,"vw":138.646638},{"c":139.76,"h":139.84,"l":138.89,"n":571,"o":139.38,"t":"2026-09-23T14:00:00Z","v":25846,"vw":139.352154},{"c":139.32,"h":140.39,"l":139.28,"n":560,"o":139.765,"t":"2026-09-23T14:15:00Z","v":21134,"vw":139.825311},{"c":139.64,"h":139.66,"l":139.11,"n":617,"o":139.32,"t":"2026-09-23T14:30:00Z","v":22287,"vw":139.420232},{"c":139.53,"h":139.89,"l":139.37,"n":537,"o":139.58,"t":"2026-09-23T14:45:00Z","v":20039,"vw":139.62407},{"c":139.33,"h":140.015,"l":139.33,"n":820,"o":139.67,"t":"2026-09-23T15:00:00Z","v":33181,"vw":139.71729},{"c":138.855,"h":139.25,"l":138.59,"n":764,"o":139.14,"t":"2026-09-23T15:15:00Z","v":27793,"vw":138.99658},{"c":138.82,"h":138.975,"l":138.495,"n":634,"o":138.7,"t":"2026-09-23T15:30:00Z","v":20266,"vw":138.714953},{"c":138.96,"h":138.96,"l":138.6017,"n":305,"o":138.86,"t":"2026-09-23T15:45:00Z","v":8744,"vw":138.835017},{"c":138.93,"h":138.935,"l":138.471,"n":634,"o":138.935,"t":"2026-09-23T16:00:00Z","v":16804,"vw":138.669802},{"c":139.175,"h":139.375,"l":138.93,"n":567,"o":138.93,"t":"2026-09-23T16:15:00Z","v":20783,"vw":139.222621},{"c":139.19,"h":139.31,"l":139.085,"n":548,"o":139.17,"t":"2026-09-23T16:30:00Z","v":13473,"vw":139.143071},{"c":139.34,"h":139.375,"l":139.02,"n":587,"o":139.19,"t":"2026-09-23T16:45:00Z","v":17899,"vw":139.223053},{"c":138.97,"h":139.47,"l":138.86,"n":633,"o":139.39,"t":"2026-09-23T17:00:00Z","v":19832,"vw":139.108547},{"c":138.9825,"h":139.35,"l":138.85,"n":585,"o":138.85,"t":"2026-09-23T17:15:00Z","v":17467,"vw":139.104687},{"c":138.94,"h":139.12,"l":138.54,"n":727,"o":138.985,"t":"2026-09-23T17:30:00Z","v":27576,"vw":138.855015},{"c":139.54,"h":139.54,"l":138.99,"n":599,"o":139.05,"t":"2026-09-23T17:45:00Z","v":18061,"vw":139.262024},{"c":139.54,"h":139.695,"l":139.19,"n":683,"o":139.48,"t":"2026-09-23T18:00:00Z","v":24504,"vw":139.393474},{"c":139.715,"h":139.9,"l":139.45,"n":617,"o":139.51,"t":"2026-09-23T18:15:00Z","v":25990,"vw":139.650267},{"c":139.675,"h":139.74,"l":139.35,"n":642,"o":139.74,"t":"2026-09-23T18:30:00Z","v":22463,"vw":139.527365},{"c":139.51,"h":139.825,"l":139.34,"n":838,"o":139.73,"t":"2026-09-23T18:45:00Z","v":29832,"vw":139.525147},{"c":140.29,"h":140.43,"l":139.32,"n":1113,"o":139.465,"t":"2026-09-23T19:00:00Z","v":49904,"vw":139.787956},{"c":140.35,"h":140.51,"l":140.28,"n":898,"o":140.285,"t":"2026-09-23T19:15:00Z","v":35143,"vw":140.39617},{"c":140.6,"h":140.61,"l":140.25,"n":1309,"o":140.35,"t":"2026-09-23T19:30:00Z","v":48989,"vw":140.409731},{"c":139.99,"h":140.61,"l":139.8,"n":4681,"o":140.53,"t":"2026-09-23T19:45:00Z","v":228778,"vw":140.092671},{"c":140.05,"h":140.16,"l":140.05,"n":41,"o":140.16,"t":"2026-09-23T20:00:00Z","v":117149,"vw":140.050848},{"c":139.17,"h":141.49,"l":139.17,"n":438,"o":140.41,"t":"2026-09-24T13:30:00Z","v":26763,"vw":140.32537},{"c":138.53,"h":139.29,"l":138.53,"n":242,"o":139.05,"t":"2026-09-24T13:45:00Z","v":7017,"vw":138.992539},{"c":139.36,"h":139.36,"l":138.63,"n":419,"o":138.67,"t":"2026-09-24T14:00:00Z","v":10733,"vw":139.117664},{"c":138.515,"h":139.58,"l":138.38,"n":257,"o":139.58,"t":"2026-09-24T14:15:00Z","v":5863,"vw":138.747195},{"c":138.8,"h":138.895,"l":138.35,"n":486,"o":138.64,"t":"2026-09-24T14:30:00Z","v":12418,"vw":138.59053},{"c":138.28,"h":139.44,"l":138.15,"n":572,"o":138.79,"t":"2026-09-24T14:45:00Z","v":17909,"vw":138.88753},{"c":138.2,"h":138.56,"l":138.1,"n":535,"o":138.28,"t":"2026-09-24T15:00:00Z","v":13187,"vw":138.325098},{"c":138.906,"h":139.03,"l":137.62,"n":689,"o":138.22,"t":"2026-09-24T15:15:00Z","v":44825,"vw":138.405676},{"c":137.87,"h":139.27,"l":137.87,"n":1313,"o":138.995,"t":"2026-09-24T15:30:00Z","v":72209,"vw":138.785947},{"c":138.04,"h":138.29,"l":137.67,"n":1192,"o":137.85,"t":"2026-09-24T15:45:00Z","v":81030,"vw":137.960953},{"c":138.64,"h":138.64,"l":137.72,"n":846,"o":137.98,"t":"2026-09-24T16:00:00Z","v":31965,"vw":138.038685},{"c":139.505,"h":139.9,"l":138.89,"n":735,"o":138.97,"t":"2026-09-24T16:15:00Z","v":22797,"vw":139.333139},{"c":139.74,"h":140.075,"l":139.35,"n":632,"o":139.56,"t":"2026-09-24T16:30:00Z","v":17764,"vw":139.704955},{"c":139.71,"h":140,"l":139.64,"n":497,"o":139.75,"t":"2026-09-24T16:45:00Z","v":13406,"vw":139.785449},{"c":139.97,"h":140.22,"l":139.33,"n":434,"o":139.7,"t":"2026-09-24T17:00:00Z","v":11618,"vw":139.819305},{"c":139.71,"h":140.0177,"l":139.71,"n":287,"o":139.96,"t":"2026-09-24T17:15:00Z","v":6333,"vw":139.880247},{"c":140.46,"h":140.46,"l":139.83,"n":467,"o":139.895,"t":"2026-09-24T17:30:00Z","v":9920,"vw":140.008447},{"c":140.2625,"h":140.45,"l":140.18,"n":601,"o":140.25,"t":"2026-09-24T17:45:00Z","v":16236,"vw":140.283036},{"c":140.63,"h":140.63,"l":140.29,"n":611,"o":140.29,"t":"2026-09-24T18:00:00Z","v":13469,"vw":140.466075},{"c":140.625,"h":140.7,"l":140.34,"n":388,"o":140.685,"t":"2026-09-24T18:15:00Z","v":8994,"vw":140.575578},{"c":140.32,"h":140.82,"l":140.32,"n":650,"o":140.625,"t":"2026-09-24T18:30:00Z","v":15807,"vw":140.535891},{"c":139.98,"h":140.68,"l":139.91,"n":679,"o":140.54,"t":"2026-09-24T18:45:00Z","v":23783,"vw":140.37471},{"c":139.99,"h":140.255,"l":139.81,"n":587,"o":140.02,"t":"2026-09-24T19:00:00Z","v":14672,"vw":140.054879},{"c":140.32,"h":140.4551,"l":139.99,"n":981,"o":139.99,"t":"2026-09-24T19:15:00Z","v":27770,"vw":140.228941},{"c":139.645,"h":140.4,"l":139,"n":2078,"o":140.23,"t":"2026-09-24T19:30:00Z","v":104407,"vw":139.861373},{"c":137.84,"h":139.77,"l":137.83,"n":5568,"o":139.5,"t":"2026-09-24T19:45:00Z","v":298657,"vw":138.483347},{"c":137.82,"h":138.02,"l":137.82,"n":49,"o":137.97,"t":"2026-09-24T20:00:00Z","v":172079,"vw":137.820749},{"c":137.91,"h":137.91,"l":137.91,"n":31,"o":137.91,"t":"2026-09-24T22:15:00Z","v":500,"vw":137.91},{"c":139.17,"h":139.28,"l":137.21,"n":289,"o":138.66,"t":"2026-09-25T13:30:00Z","v":14523,"vw":138.365409},{"c":138.81,"h":139.5,"l":138.455,"n":463,"o":139.03,"t":"2026-09-25T13:45:00Z","v":18785,"vw":139.071069},{"c":137.955,"h":139,"l":137.425,"n":1960,"o":138.88,"t":"2026-09-25T14:00:00Z","v":154713,"vw":138.377813},{"c":137.225,"h":138,"l":137.225,"n":538,"o":137.91,"t":"2026-09-25T14:15:00Z","v":19424,"vw":137.665443},{"c":136.985,"h":137.14,"l":136.765,"n":600,"o":137.05,"t":"2026-09-25T14:30:00Z","v":19402,"vw":136.918792},{"c":136.93,"h":137.17,"l":136.85,"n":598,"o":136.92,"t":"2026-09-25T14:45:00Z","v":23525,"vw":136.954442},{"c":136.95,"h":137.06,"l":136.615,"n":549,"o":136.995,"t":"2026-09-25T15:00:00Z","v":18929,"vw":136.845495},{"c":137.37,"h":137.59,"l":136.915,"n":534,"o":137.01,"t":"2026-09-25T15:15:00Z","v":20422,"vw":137.194977},{"c":136.5,"h":137.435,"l":136.5,"n":439,"o":137.435,"t":"2026-09-25T15:30:00Z","v":17286,"vw":136.94439},{"c":136.51,"h":136.6799,"l":135.82,"n":689,"o":136.5,"t":"2026-09-25T15:45:00Z","v":31092,"vw":136.101557},{"c":137.23,"h":137.4275,"l":136.68,"n":733,"o":136.68,"t":"2026-09-25T16:00:00Z","v":24741,"vw":137.087152},{"c":136.91,"h":137.28,"l":136.44,"n":744,"o":137.235,"t":"2026-09-25T16:15:00Z","v":34128,"vw":136.778365},{"c":137.095,"h":137.305,"l":136.83,"n":478,"o":136.83,"t":"2026-09-25T16:30:00Z","v":16782,"vw":136.985967},{"c":137,"h":137.28,"l":136.92,"n":826,"o":137.08,"t":"2026-09-25T16:45:00Z","v":45867,"vw":137.108692},{"c":137.15,"h":137.5875,"l":136.91,"n":952,"o":137.0175,"t":"2026-09-25T17:00:00Z","v":48843,"vw":137.203794},{"c":136.605,"h":137.24,"l":136.6,"n":655,"o":137.24,"t":"2026-09-25T17:15:00Z","v":22856,"vw":136.896347},{"c":136.72,"h":136.77,"l":136.335,"n":922,"o":136.58,"t":"2026-09-25T17:30:00Z","v":38129,"vw":136.496981},{"c":136.69,"h":136.79,"l":136.5,"n":482,"o":136.68,"t":"2026-09-25T17:45:00Z","v":18327,"vw":136.656625},{"c":135.94,"h":137.1,"l":135.69,"n":1124,"o":136.77,"t":"2026-09-25T18:00:00Z","v":42575,"vw":136.434751},{"c":135.495,"h":135.905,"l":135.33,"n":753,"o":135.905,"t":"2026-09-25T18:15:00Z","v":22669,"vw":135.533851},{"c":135.335,"h":135.765,"l":135.19,"n":1250,"o":135.42,"t":"2026-09-25T18:30:00Z","v":43843,"vw":135.483762},{"c":135.53,"h":135.71,"l":135.29,"n":1006,"o":135.34,"t":"2026-09-25T18:45:00Z","v":31220,"vw":135.477965},{"c":135.865,"h":136.155,"l":135.445,"n":1028,"o":135.58,"t":"2026-09-25T19:00:00Z","v":49773,"vw":135.766248},{"c":135.92,"h":136.455,"l":135.81,"n":1361,"o":135.87,"t":"2026-09-25T19:15:00Z","v":62807,"vw":135.94743},{"c":136.09,"h":136.18,"l":135.77,"n":1768,"o":135.84,"t":"2026-09-25T19:30:00Z","v":76522,"vw":135.914094},{"c":136.15,"h":136.69,"l":135.785,"n":6030,"o":136.07,"t":"2026-09-25T19:45:00Z","v":311642,"vw":136.099052},{"c":136.11,"h":136.11,"l":136.11,"n":44,"o":136.11,"t":"2026-09-25T20:00:00Z","v":126499,"vw":136.11},{"c":135.76,"h":135.76,"l":135.76,"n":1,"o":135.76,"t":"2026-09-28T12:15:00Z","v":149,"vw":135.76},{"c":136.9641,"h":137.4718,"l":135,"n":566,"o":135.83,"t":"2026-09-28T13:30:00Z","v":53374,"vw":136.686342},{"c":137.38,"h":137.6735,"l":136.75,"n":378,"o":137.38,"t":"2026-09-28T13:45:00Z","v":23874,"vw":137.144154},{"c":138.24,"h":138.835,"l":137.27,"n":946,"o":137.27,"t":"2026-09-28T14:00:00Z","v":128851,"vw":138.166319},{"c":137.325,"h":138.375,"l":136.86,"n":841,"o":138.36,"t":"2026-09-28T14:15:00Z","v":42134,"vw":137.522402},{"c":137.39,"h":137.59,"l":136.81,"n":635,"o":137.31,"t":"2026-09-28T14:30:00Z","v":25012,"vw":137.115822},{"c":137.705,"h":137.91,"l":137.22,"n":411,"o":137.43,"t":"2026-09-28T14:45:00Z","v":18824,"vw":137.546943},{"c":137.115,"h":137.93,"l":136.95,"n":770,"o":137.9,"t":"2026-09-28T15:00:00Z","v":28492,"vw":137.188927},{"c":136.95,"h":137.375,"l":136.615,"n":704,"o":136.95,"t":"2026-09-28T15:15:00Z","v":26316,"vw":136.967834},{"c":136.335,"h":137.4,"l":136.21,"n":851,"o":137.12,"t":"2026-09-28T15:30:00Z","v":33627,"vw":136.831168},{"c":136.295,"h":136.3939,"l":135.95,"n":593,"o":136.19,"t":"2026-09-28T15:45:00Z","v":17791,"vw":136.157789},{"c":136.14,"h":136.44,"l":135.98,"n":812,"o":136.31,"t":"2026-09-28T16:00:00Z","v":24999,"vw":136.196327},{"c":137.03,"h":137.58,"l":136.18,"n":976,"o":136.29,"t":"2026-09-28T16:15:00Z","v":32792,"vw":136.709348},{"c":136.6,"h":137.34,"l":136.36,"n":839,"o":137.03,"t":"2026-09-28T16:30:00Z","v":28094,"vw":136.695912},{"c":136.625,"h":136.69,"l":136.18,"n":806,"o":136.44,"t":"2026-09-28T16:45:00Z","v":25567,"vw":136.451642},{"c":137.17,"h":137.665,"l":136.47,"n":881,"o":136.625,"t":"2026-09-28T17:00:00Z","v":30266,"vw":136.988021},{"c":136.755,"h":137.41,"l":136.6,"n":595,"o":137.41,"t":"2026-09-28T17:15:00Z","v":17151,"vw":136.877232},{"c":137.03,"h":137.22,"l":136.3791,"n":860,"o":136.785,"t":"2026-09-28T17:30:00Z","v":29616,"vw":136.734417},{"c":137.31,"h":137.41,"l":136.87,"n":637,"o":136.93,"t":"2026-09-28T17:45:00Z","v":23038,"vw":137.075226},{"c":137.5,"h":137.63,"l":137.16,"n":732,"o":137.42,"t":"2026-09-28T18:00:00Z","v":25262,"vw":137.3503},{"c":137.405,"h":137.5,"l":137,"n":856,"o":137.5,"t":"2026-09-28T18:15:00Z","v":23768,"vw":137.221172},{"c":137.44,"h":137.59,"l":137.1698,"n":843,"o":137.39,"t":"2026-09-28T18:30:00Z","v":24202,"vw":137.345041},{"c":137.21,"h":137.3885,"l":137.01,"n":715,"o":137.3885,"t":"2026-09-28T18:45:00Z","v":24815,"vw":137.162372},{"c":137.19,"h":137.54,"l":137.16,"n":948,"o":137.16,"t":"2026-09-28T19:00:00Z","v":36440,"vw":137.334223},{"c":137.39,"h":137.58,"l":136.955,"n":1245,"o":137.18,"t":"2026-09-28T19:15:00Z","v":44841,"vw":137.246173},{"c":137.74,"h":137.98,"l":137.13,"n":2025,"o":137.38,"t":"2026-09-28T19:30:00Z","v":97643,"vw":137.471964},{"c":138.22,"h":138.36,"l":136.55,"n":5902,"o":137.63,"t":"2026-09-28T19:45:00Z","v":342994,"vw":137.557132},{"c":133,"h":145,"l":132.3,"n":585,"o":138.01,"t":"2026-09-28T20:00:00Z","v":279027,"vw":138.016316},{"c":135.0001,"h":138,"l":133.3795,"n":156,"o":133.52,"t":"2026-09-28T20:15:00Z","v":10715,"vw":135.027782},{"c":135.8,"h":136.8528,"l":135.49,"n":38,"o":135.49,"t":"2026-09-28T20:30:00Z","v":6690,"vw":136.26227},{"c":135.01,"h":136.07,"l":135.01,"n":9,"o":136.07,"t":"2026-09-28T20:45:00Z","v":484,"vw":135.475909},{"c":135,"h":135.189,"l":135,"n":2,"o":135.189,"t":"2026-09-28T21:00:00Z","v":4613,"vw":135.010243},{"c":136.48,"h":136.48,"l":136.4,"n":9,"o":136.48,"t":"2026-09-28T21:30:00Z","v":481,"vw":136.44},{"c":136.5,"h":136.5,"l":136.5,"n":1,"o":136.5,"t":"2026-09-28T21:45:00Z","v":127,"vw":136.5},{"c":135.348,"h":135.348,"l":135.348,"n":1,"o":135.348,"t":"2026-09-28T22:00:00Z","v":105,"vw":135.348},{"c":135.55,"h":135.55,"l":135.55,"n":4,"o":135.55,"t":"2026-09-28T22:30:00Z","v":380,"vw":135.55},{"c":134.121,"h":134.121,"l":134.121,"n":1,"o":134.121,"t":"2026-09-29T10:45:00Z","v":100,"vw":134.121},{"c":135.75,"h":135.94,"l":135.75,"n":11,"o":135.94,"t":"2026-09-29T11:00:00Z","v":1581,"vw":135.87607},{"c":135,"h":135,"l":135,"n":1,"o":135,"t":"2026-09-29T11:15:00Z","v":300,"vw":135},{"c":136.5,"h":136.5,"l":136.5,"n":1,"o":136.5,"t":"2026-09-29T12:00:00Z","v":250,"vw":136.5},{"c":137,"h":137,"l":136.94,"n":3,"o":136.94,"t":"2026-09-29T12:30:00Z","v":210,"vw":136.97},{"c":137.7325,"h":138.5,"l":137.5,"n":8,"o":137.5,"t":"2026-09-29T12:45:00Z","v":950,"vw":137.875411},{"c":136.59,"h":138,"l":135.06,"n":69,"o":137.5,"t":"2026-09-29T13:15:00Z","v":4115,"vw":136.729557},{"c":136.815,"h":139.825,"l":132.591,"n":3565,"o":136.5,"t":"2026-09-29T13:30:00Z","v":276989,"vw":135.495139},{"c":136.47,"h":139.0025,"l":136,"n":1988,"o":136.68,"t":"2026-09-29T13:45:00Z","v":116505,"vw":137.296774},{"c":135.77,"h":136.79,"l":135,"n":1975,"o":136.47,"t":"2026-09-29T14:00:00Z","v":108259,"vw":135.98887},{"c":136.43,"h":136.78,"l":135.06,"n":977,"o":135.77,"t":"2026-09-29T14:15:00Z","v":53555,"vw":135.996978},{"c":136.205,"h":136.45,"l":135.4,"n":792,"o":136.11,"t":"2026-09-29T14:30:00Z","v":35984,"vw":136.06657},{"c":135.935,"h":137.23,"l":135.85,"n":1032,"o":136.255,"t":"2026-09-29T14:45:00Z","v":49923,"vw":136.374533},{"c":137,"h":137.03,"l":135.38,"n":1155,"o":135.935,"t":"2026-09-29T15:00:00Z","v":55859,"vw":136.305298},{"c":136.565,"h":137.075,"l":136.045,"n":885,"o":136.755,"t":"2026-09-29T15:15:00Z","v":47398,"vw":136.781007},{"c":135.2975,"h":137.5,"l":134.81,"n":2244,"o":136.56,"t":"2026-09-29T15:30:00Z","v":159823,"vw":136.339122},{"c":136.125,"h":136.45,"l":134.77,"n":799,"o":134.98,"t":"2026-09-29T15:45:00Z","v":33902,"vw":135.533635},{"c":136.02,"h":136.765,"l":135.52,"n":831,"o":136.15,"t":"2026-09-29T16:00:00Z","v":32578,"vw":136.228101},{"c":136.52,"h":136.69,"l":135.69,"n":1209,"o":136.02,"t":"2026-09-29T16:15:00Z","v":57319,"vw":136.033721},{"c":137.885,"h":138.59,"l":136.52,"n":1299,"o":136.52,"t":"2026-09-29T16:30:00Z","v":42665,"vw":137.821161},{"c":137.39,"h":137.85,"l":136.74,"n":1420,"o":137.8,"t":"2026-09-29T16:45:00Z","v":53470,"vw":137.168997},{"c":137.65,"h":138.08,"l":136.18,"n":1022,"o":137.38,"t":"2026-09-29T17:00:00Z","v":41438,"vw":136.834395},{"c":137.24,"h":138.76,"l":137.19,"n":1215,"o":137.655,"t":"2026-09-29T17:15:00Z","v":76090,"vw":138.11312},{"c":137.065,"h":137.45,"l":136.6175,"n":755,"o":137.14,"t":"2026-09-29T17:30:00Z","v":38194,"vw":136.999714},{"c":137.04,"h":137.3,"l":136.24,"n":933,"o":137.065,"t":"2026-09-29T17:45:00Z","v":38774,"vw":136.744663},{"c":137.705,"h":137.9,"l":137.28,"n":865,"o":137.29,"t":"2026-09-29T18:00:00Z","v":30276,"vw":137.622791},{"c":138.68,"h":139.04,"l":137.61,"n":808,"o":137.61,"t":"2026-09-29T18:15:00Z","v":26451,"vw":138.079127},{"c":138.825,"h":139.7275,"l":138.06,"n":1195,"o":138.715,"t":"2026-09-29T18:30:00Z","v":49841,"vw":138.816909},{"c":139.53,"h":139.73,"l":138.58,"n":1135,"o":138.82,"t":"2026-09-29T18:45:00Z","v":54359,"vw":139.013532},{"c":139.37,"h":140.48,"l":138.79,"n":1421,"o":139.535,"t":"2026-09-29T19:00:00Z","v":65378,"vw":139.395225},{"c":141.24,"h":141.5,"l":139.39,"n":2131,"o":139.46,"t":"2026-09-29T19:15:00Z","v":123016,"vw":140.460798},{"c":140.66,"h":142.1,"l":139.78,"n":2399,"o":141.43,"t":"2026-09-29T19:30:00Z","v":185817,"vw":141.254581},{"c":141.09,"h":141.91,"l":140.57,"n":5424,"o":140.68,"t":"2026-09-29T19:45:00Z","v":255446,"vw":141.363762},{"c":141.29,"h":141.29,"l":141.09,"n":33,"o":141.09,"t":"2026-09-29T20:00:00Z","v":158217,"vw":141.2888},{"c":141.05,"h":141.25,"l":141.05,"n":5,"o":141.25,"t":"2026-09-29T20:45:00Z","v":700,"vw":141.195029},{"c":140.85,"h":140.85,"l":140.85,"n":1,"o":140.85,"t":"2026-09-29T21:15:00Z","v":111,"vw":140.85},{"c":143.5,"h":143.5,"l":142.38,"n":10,"o":142.38,"t":"2026-09-30T13:15:00Z","v":361,"vw":142.793333},{"c":142.46,"h":144.24,"l":141.49,"n":580,"o":144.24,"t":"2026-09-30T13:30:00Z","v":32124,"vw":143.108973},{"c":141.14,"h":142.725,"l":140.98,"n":320,"o":142.725,"t":"2026-09-30T13:45:00Z","v":11330,"vw":141.936772},{"c":138.82,"h":140.98,"l":138.82,"n":916,"o":140.94,"t":"2026-09-30T14:00:00Z","v":30747,"vw":139.825903},{"c":137.55,"h":139.03,"l":137.54,"n":731,"o":138.81,"t":"2026-09-30T14:15:00Z","v":27516,"vw":138.280695},{"c":138.275,"h":138.275,"l":137.03,"n":1107,"o":137.53,"t":"2026-09-30T14:30:00Z","v":40640,"vw":137.895683},{"c":137.645,"h":138.67,"l":137.3,"n":584,"o":138.39,"t":"2026-09-30T14:45:00Z","v":36228,"vw":138.13352},{"c":137.14,"h":137.72,"l":136.83,"n":1002,"o":137.62,"t":"2026-09-30T15:00:00Z","v":39972,"vw":137.271845},{"c":137.68,"h":138.3086,"l":137.33,"n":788,"o":137.49,"t":"2026-09-30T15:15:00Z","v":31192,"vw":137.768325},{"c":137.36,"h":137.97,"l":137.1,"n":981,"o":137.27,"t":"2026-09-30T15:30:00Z","v":44765,"vw":137.549602},{"c":137.12,"h":137.71,"l":137.06,"n":474,"o":137.5,"t":"2026-09-30T15:45:00Z","v":19824,"vw":137.306825},{"c":136.92,"h":137.4,"l":136.9,"n":712,"o":137.15,"t":"2026-09-30T16:00:00Z","v":24576,"vw":137.138088},{"c":138.245,"h":138.245,"l":136.68,"n":690,"o":136.955,"t":"2026-09-30T16:15:00Z","v":21385,"vw":137.412191},{"c":137.795,"h":138.37,"l":137.4801,"n":801,"o":138.11,"t":"2026-09-30T16:30:00Z","v":41711,"vw":137.893921},{"c":138.28,"h":138.69,"l":137.65,"n":743,"o":137.65,"t":"2026-09-30T16:45:00Z","v":30958,"vw":138.39104},{"c":137.88,"h":138.365,"l":137.46,"n":624,"o":138.2925,"t":"2026-09-30T17:00:00Z","v":29296,"vw":137.801818},{"c":137.89,"h":137.89,"l":137.355,"n":512,"o":137.85,"t":"2026-09-30T17:15:00Z","v":12755,"vw":137.60507},{"c":138.68,"h":138.68,"l":137.75,"n":621,"o":137.805,"t":"2026-09-30T17:30:00Z","v":16435,"vw":138.213903},{"c":139.07,"h":139.21,"l":138.38,"n":668,"o":138.55,"t":"2026-09-30T17:45:00Z","v":27708,"vw":138.728471},{"c":139.105,"h":139.28,"l":138.92,"n":472,"o":139.165,"t":"2026-09-30T18:00:00Z","v":15817,"vw":139.048755},{"c":139.18,"h":139.18,"l":138.26,"n":861,"o":138.99,"t":"2026-09-30T18:15:00Z","v":40972,"vw":138.766624},{"c":138.65,"h":139.315,"l":138.26,"n":940,"o":139.27,"t":"2026-09-30T18:30:00Z","v":46601,"vw":138.815125},{"c":138.66,"h":138.68,"l":138.03,"n":764,"o":138.57,"t":"2026-09-30T18:45:00Z","v":26372,"vw":138.431859},{"c":138.32,"h":138.69,"l":138.025,"n":837,"o":138.65,"t":"2026-09-30T19:00:00Z","v":40272,"vw":138.40954},{"c":138.6,"h":138.76,"l":138.195,"n":750,"o":138.3125,"t":"2026-09-30T19:15:00Z","v":27038,"vw":138.488828},{"c":137.55,"h":138.68,"l":137.5,"n":1324,"o":138.57,"t":"2026-09-30T19:30:00Z","v":52116,"vw":138.015284},{"c":137.12,"h":137.59,"l":136.88,"n":5006,"o":137.54,"t":"2026-09-30T19:45:00Z","v":293191,"vw":137.232965},{"c":137.18,"h":137.18,"l":137.18,"n":32,"o":137.18,"t":"2026-09-30T20:00:00Z","v":251065,"vw":137.18},{"c":137.18,"h":137.18,"l":137.18,"n":1,"o":137.18,"t":"2026-09-30T20:45:00Z","v":1100,"vw":137.18},{"c":137.5,"h":139.5,"l":137.5,"n":115,"o":138.51,"t":"2026-10-01T13:30:00Z","v":9018,"vw":138.546854},{"c":138.34,"h":138.96,"l":137.19,"n":238,"o":138.49,"t":"2026-10-01T13:45:00Z","v":7377,"vw":138.159323},{"c":137.52,"h":138.92,"l":137.18,"n":587,"o":138.92,"t":"2026-10-01T14:00:00Z","v":30144,"vw":137.719404},{"c":137.4,"h":138.47,"l":137.215,"n":473,"o":137.54,"t":"2026-10-01T14:15:00Z","v":18744,"vw":137.859377},{"c":137.68,"h":138.05,"l":137.37,"n":379,"o":137.51,"t":"2026-10-01T14:30:00Z","v":10426,"vw":137.693189},{"c":139.16,"h":139.17,"l":137.51,"n":544,"o":137.93,"t":"2026-10-01T14:45:00Z","v":18292,"vw":138.252039},{"c":138.35,"h":139.59,"l":138.35,"n":647,"o":139.36,"t":"2026-10-01T15:00:00Z","v":18015,"vw":139.195578},{"c":138.24,"h":138.69,"l":138.14,"n":503,"o":138.475,"t":"2026-10-01T15:15:00Z","v":11814,"vw":138.377092},{"c":138.46,"h":138.81,"l":138.085,"n":370,"o":138.085,"t":"2026-10-01T15:30:00Z","v":9140,"vw":138.351028},{"c":138.98,"h":138.98,"l":138.63,"n":139,"o":138.63,"t":"2026-10-01T15:45:00Z","v":2322,"vw":138.8675},{"c":138.23,"h":138.94,"l":138.22,"n":304,"o":138.74,"t":"2026-10-01T16:00:00Z","v":7943,"vw":138.607615},{"c":138.5,"h":138.5,"l":138.27,"n":227,"o":138.305,"t":"2026-10-01T16:15:00Z","v":5750,"vw":138.375151},{"c":138.46,"h":138.75,"l":138.22,"n":462,"o":138.42,"t":"2026-10-01T16:30:00Z","v":14500,"vw":138.545772},{"c":138.29,"h":138.5,"l":138.04,"n":366,"o":138.47,"t":"2026-10-01T16:45:00Z","v":9066,"vw":138.330922},{"c":138.325,"h":138.4487,"l":138.12,"n":449,"o":138.335,"t":"2026-10-01T17:00:00Z","v":14320,"vw":138.28478},{"c":138.87,"h":138.99,"l":138.155,"n":457,"o":138.155,"t":"2026-10-01T17:15:00Z","v":12976,"vw":138.65759},{"c":138.89,"h":139.48,"l":138.81,"n":864,"o":138.915,"t":"2026-10-01T17:30:00Z","v":37415,"vw":139.207018},{"c":138.22,"h":138.76,"l":138.0517,"n":596,"o":138.76,"t":"2026-10-01T17:45:00Z","v":20825,"vw":138.359965},{"c":137.77,"h":138.37,"l":137.7,"n":554,"o":138.35,"t":"2026-10-01T18:00:00Z","v":15355,"vw":137.982057},{"c":137.86,"h":137.99,"l":137.59,"n":292,"o":137.99,"t":"2026-10-01T18:15:00Z","v":9184,"vw":137.844217},{"c":138.12,"h":138.12,"l":137.5,"n":522,"o":137.91,"t":"2026-10-01T18:30:00Z","v":13513,"vw":137.823046},{"c":137.8,"h":138.14,"l":137.74,"n":702,"o":137.97,"t":"2026-10-01T18:45:00Z","v":17932,"vw":137.890148},{"c":137.42,"h":137.8,"l":137.3,"n":610,"o":137.705,"t":"2026-10-01T19:00:00Z","v":17574,"vw":137.544797},{"c":137.43,"h":137.67,"l":136.71,"n":962,"o":137.67,"t":"2026-10-01T19:15:00Z","v":29207,"vw":137.020531},{"c":137.235,"h":137.58,"l":137.095,"n":859,"o":137.435,"t":"2026-10-01T19:30:00Z","v":22509,"vw":137.308161},{"c":138.81,"h":138.81,"l":137.19,"n":3523,"o":137.265,"t":"2026-10-01T19:45:00Z","v":168426,"vw":138.162104},{"c":138.99,"h":138.99,"l":138.63,"n":23,"o":138.67,"t":"2026-10-01T20:00:00Z","v":139564,"vw":138.985278},{"c":139.5,"h":139.5,"l":139.5,"n":1,"o":139.5,"t":"2026-10-02T11:45:00Z","v":100,"vw":139.5},{"c":139.94,"h":139.94,"l":139.94,"n":1,"o":139.94,"t":"2026-10-02T13:15:00Z","v":700,"vw":139.94},{"c":141.97,"h":142.05,"l":138.85,"n":247,"o":140,"t":"2026-10-02T13:30:00Z","v":15897,"vw":140.614287},{"c":140.98,"h":141.97,"l":140.88,"n":284,"o":141.97,"t":"2026-10-02T13:45:00Z","v":18900,"vw":141.108667},{"c":141.6,"h":142.32,"l":140.865,"n":476,"o":140.96,"t":"2026-10-02T14:00:00Z","v":13124,"vw":141.654367},{"c":141.8,"h":141.99,"l":141.52,"n":190,"o":141.7,"t":"2026-10-02T14:15:00Z","v":6108,"vw":141.826948},{"c":142.11,"h":142.48,"l":141.65,"n":317,"o":141.805,"t":"2026-10-02T14:30:00Z","v":12326,"vw":141.891004},{"c":142.035,"h":143.01,"l":141.68,"n":709,"o":141.92,"t":"2026-10-02T14:45:00Z","v":30803,"vw":142.34609},{"c":141.93,"h":142.2947,"l":141.6,"n":651,"o":142,"t":"2026-10-02T15:00:00Z","v":21517,"vw":141.890057},{"c":141.85,"h":142.085,"l":141.46,"n":681,"o":141.925,"t":"2026-10-02T15:15:00Z","v":43130,"vw":141.909471},{"c":141.38,"h":141.85,"l":141.07,"n":678,"o":141.55,"t":"2026-10-02T15:30:00Z","v":27042,"vw":141.408538},{"c":141.45,"h":141.64,"l":141.28,"n":359,"o":141.41,"t":"2026-10-02T15:45:00Z","v":9494,"vw":141.45447},{"c":140.96,"h":141.445,"l":140.82,"n":604,"o":141.29,"t":"2026-10-02T16:00:00Z","v":23138,"vw":141.203929},{"c":140.67,"h":141.22,"l":140.63,"n":549,"o":141.05,"t":"2026-10-02T16:15:00Z","v":16508,"vw":140.916606},{"c":140.8975,"h":141.07,"l":140.59,"n":521,"o":140.675,"t":"2026-10-02T16:30:00Z","v":16591,"vw":140.891265},{"c":140.85,"h":141.085,"l":140.52,"n":606,"o":141.0625,"t":"2026-10-02T16:45:00Z","v":19410,"vw":140.728294},{"c":140.24,"h":140.92,"l":140.18,"n":544,"o":140.92,"t":"2026-10-02T17:00:00Z","v":14458,"vw":140.569741},{"c":139.8,"h":140.2,"l":139.73,"n":513,"o":140.2,"t":"2026-10-02T17:15:00Z","v":15786,"vw":139.969158},{"c":140.16,"h":140.225,"l":139.72,"n":712,"o":140,"t":"2026-10-02T17:30:00Z","v":27079,"vw":139.967709},{"c":140.455,"h":140.455,"l":140.09,"n":455,"o":140.26,"t":"2026-10-02T17:45:00Z","v":17383,"vw":140.273662},{"c":139.8825,"h":140.43,"l":139.84,"n":544,"o":140.42,"t":"2026-10-02T18:00:00Z","v":17574,"vw":140.067815},{"c":139.47,"h":140.34,"l":139.47,"n":720,"o":139.84,"t":"2026-10-02T18:15:00Z","v":26365,"vw":139.952986},{"c":138.89,"h":139.62,"l":138.83,"n":582,"o":139.46,"t":"2026-10-02T18:30:00Z","v":18756,"vw":139.266799},{"c":139.305,"h":139.4,"l":138.84,"n":531,"o":138.86,"t":"2026-10-02T18:45:00Z","v":19310,"vw":139.164117},{"c":138.93,"h":139.305,"l":138.9,"n":734,"o":139.305,"t":"2026-10-02T19:00:00Z","v":27320,"vw":139.038549},{"c":139.54,"h":139.54,"l":138.93,"n":884,"o":139.06,"t":"2026-10-02T19:15:00Z","v":33579,"vw":139.318706},{"c":140.55,"h":140.71,"l":139.715,"n":1269,"o":139.715,"t":"2026-10-02T19:30:00Z","v":48984,"vw":140.280886},{"c":141.29,"h":141.29,"l":140.01,"n":3499,"o":140.465,"t":"2026-10-02T19:45:00Z","v":174299,"vw":140.679843},{"c":141.16,"h":141.16,"l":140.97,"n":32,"o":140.97,"t":"2026-10-02T20:00:00Z","v":117103,"vw":141.159837},{"c":138.27,"h":141.37,"l":138.27,"n":323,"o":141.06,"t":"2026-10-05T13:30:00Z","v":14478,"vw":140.279854},{"c":138.215,"h":139.07,"l":137.96,"n":483,"o":138.6,"t":"2026-10-05T13:45:00Z","v":19532,"vw":138.337404},{"c":138.99,"h":139.54,"l":138.27,"n":850,"o":138.595,"t":"2026-10-05T14:00:00Z","v":41269,"vw":138.883637},{"c":138.7175,"h":139.43,"l":138.59,"n":309,"o":139.43,"t":"2026-10-05T14:15:00Z","v":12193,"vw":138.999595},{"c":138.85,"h":139.135,"l":138.09,"n":291,"o":138.98,"t":"2026-10-05T14:30:00Z","v":8237,"vw":138.828181},{"c":139.4,"h":139.795,"l":139.06,"n":399,"o":139.125,"t":"2026-10-05T14:45:00Z","v":19071,"vw":139.428058},{"c":139.465,"h":139.94,"l":138.99,"n":550,"o":139.52,"t":"2026-10-05T15:00:00Z","v":18171,"vw":139.321972},{"c":139.52,"h":139.79,"l":139.21,"n":296,"o":139.21,"t":"2026-10-05T15:15:00Z","v":10955,"vw":139.549402},{"c":139.875,"h":140.008,"l":139.54,"n":331,"o":139.74,"t":"2026-10-05T15:30:00Z","v":9342,"vw":139.754506},{"c":140.03,"h":140.34,"l":139.77,"n":582,"o":139.87,"t":"2026-10-05T15:45:00Z","v":20173,"vw":139.972266},{"c":140.02,"h":140.2125,"l":139.89,"n":331,"o":140.155,"t":"2026-10-05T16:00:00Z","v":10277,"vw":140.072587},{"c":140.76,"h":140.83,"l":139.925,"n":477,"o":140.03,"t":"2026-10-05T16:15:00Z","v":23941,"vw":140.438839},{"c":140.27,"h":141,"l":140.24,"n":635,"o":140.755,"t":"2026-10-05T16:30:00Z","v":22915,"vw":140.708886},{"c":141.07,"h":141.09,"l":139.85,"n":488,"o":140.09,"t":"2026-10-05T16:45:00Z","v":17170,"vw":140.259958},{"c":140.94,"h":141.36,"l":140.94,"n":330,"o":141.0875,"t":"2026-10-05T17:00:00Z","v":11343,"vw":141.124942},{"c":140.895,"h":141.07,"l":140.565,"n":334,"o":140.975,"t":"2026-10-05T17:15:00Z","v":12614,"vw":140.798605},{"c":140.885,"h":140.885,"l":140.6,"n":468,"o":140.8,"t":"2026-10-05T17:30:00Z","v":15281,"vw":140.758204},{"c":140.895,"h":141.11,"l":140.495,"n":455,"o":140.91,"t":"2026-10-05T17:45:00Z","v":19393,"vw":140.825236},{"c":140.09,"h":140.94,"l":139.9,"n":455,"o":140.94,"t":"2026-10-05T18:00:00Z","v":10779,"vw":140.282238},{"c":140.575,"h":140.65,"l":139.92,"n":459,"o":139.95,"t":"2026-10-05T18:15:00Z","v":14266,"vw":140.227806},{"c":140.68,"h":141.11,"l":140.46,"n":645,"o":140.65,"t":"2026-10-05T18:30:00Z","v":24621,"vw":140.713929},{"c":140.45,"h":140.7,"l":140.33,"n":662,"o":140.7,"t":"2026-10-05T18:45:00Z","v":19065,"vw":140.48721},{"c":140.13,"h":140.42,"l":140.13,"n":776,"o":140.35,"t":"2026-10-05T19:00:00Z","v":20457,"vw":140.286979},{"c":140.22,"h":140.28,"l":139.925,"n":765,"o":140.09,"t":"2026-10-05T19:15:00Z","v":27292,"vw":140.098746},{"c":139.96,"h":140.4,"l":139.6843,"n":1335,"o":140.28,"t":"2026-10-05T19:30:00Z","v":47836,"vw":140.16232},{"c":139.32,"h":139.925,"l":139.19,"n":3396,"o":139.89,"t":"2026-10-05T19:45:00Z","v":141954,"vw":139.490579},{"c":139.3,"h":139.3,"l":139.3,"n":29,"o":139.3,"t":"2026-10-05T20:00:00Z","v":188295,"vw":139.3},{"c":140.11,"h":141.4899,"l":139.67,"n":149,"o":139.67,"t":"2026-10-06T13:30:00Z","v":8259,"vw":139.966326},{"c":140.9525,"h":141.21,"l":140.74,"n":157,"o":140.81,"t":"2026-10-06T13:45:00Z","v":3904,"vw":140.909328},{"c":141.899,"h":142.22,"l":140.72,"n":364,"o":140.72,"t":"2026-10-06T14:00:00Z","v":14846,"vw":141.708363},{"c":142.55,"h":142.55,"l":141.9,"n":343,"o":142.27,"t":"2026-10-06T14:15:00Z","v":8684,"vw":142.338893},{"c":144.31,"h":144.31,"l":142.55,"n":319,"o":142.55,"t":"2026-10-06T14:30:00Z","v":10526,"vw":143.684545},{"c":145.025,"h":145.07,"l":144.14,"n":464,"o":144.14,"t":"2026-10-06T14:45:00Z","v":14817,"vw":144.706892},{"c":145.5,"h":145.5,"l":144.81,"n":373,"o":145.01,"t":"2026-10-06T15:00:00Z","v":9841,"vw":145.200551},{"c":145.82,"h":145.855,"l":145.48,"n":405,"o":145.68,"t":"2026-10-06T15:15:00Z","v":7258,"vw":145.756148},{"c":146.47,"h":147.04,"l":145.75,"n":730,"o":145.75,"t":"2026-10-06T15:30:00Z","v":30918,"vw":146.630143},{"c":145.76,"h":146.68,"l":145.6973,"n":564,"o":146.47,"t":"2026-10-06T15:45:00Z","v":19836,"vw":146.321888},{"c":147.08,"h":147.11,"l":145.72,"n":490,"o":146.097,"t":"2026-10-06T16:00:00Z","v":13942,"vw":146.412732},{"c":147.0025,"h":147.37,"l":146.81,"n":659,"o":147.145,"t":"2026-10-06T16:15:00Z","v":24083,"vw":147.139893},{"c":146.92,"h":147.08,"l":146.79,"n":592,"o":147.04,"t":"2026-10-06T16:30:00Z","v":27997,"vw":146.991343},{"c":146.925,"h":146.955,"l":146.23,"n":486,"o":146.89,"t":"2026-10-06T16:45:00Z","v":15437,"vw":146.617211},{"c":147.02,"h":147.14,"l":146.47,"n":520,"o":146.73,"t":"2026-10-06T17:00:00Z","v":19740,"vw":146.878229},{"c":146.785,"h":147.02,"l":146.55,"n":410,"o":147.02,"t":"2026-10-06T17:15:00Z","v":12288,"vw":146.717493},{"c":146.275,"h":146.68,"l":146.11,"n":276,"o":146.68,"t":"2026-10-06T17:30:00Z","v":6844,"vw":146.411558},{"c":146.26,"h":146.49,"l":146.19,"n":385,"o":146.26,"t":"2026-10-06T17:45:00Z","v":9914,"vw":146.347512},{"c":146.03,"h":146.51,"l":145.98,"n":390,"o":146.265,"t":"2026-10-06T18:00:00Z","v":20346,"vw":146.3134},{"c":145.27,"h":146.26,"l":145.08,"n":578,"o":146.11,"t":"2026-10-06T18:15:00Z","v":20515,"vw":145.563659},{"c":144.345,"h":145.12,"l":144.3,"n":583,"o":145.12,"t":"2026-10-06T18:30:00Z","v":21821,"vw":144.492281},{"c":144.855,"h":145.03,"l":144.12,"n":518,"o":144.3,"t":"2026-10-06T18:45:00Z","v":20240,"vw":144.391973},{"c":145.2,"h":145.25,"l":144.56,"n":488,"o":144.87,"t":"2026-10-06T19:00:00Z","v":14143,"vw":144.968964},{"c":144.9,"h":145.36,"l":144.7,"n":682,"o":145.195,"t":"2026-10-06T19:15:00Z","v":19705,"vw":145.076354},{"c":144.99,"h":145.25,"l":144.94,"n":1068,"o":145.07,"t":"2026-10-06T19:30:00Z","v":38935,"vw":145.097158},{"c":145.55,"h":146.07,"l":144.695,"n":2941,"o":145.075,"t":"2026-10-06T19:45:00Z","v":128602,"vw":145.219159},{"c":145.2,"h":145.2,"l":145.2,"n":18,"o":145.2,"t":"2026-10-06T20:00:00Z","v":96075,"vw":145.2},{"c":145.325,"h":146.19,"l":144.5,"n":179,"o":144.5,"t":"2026-10-07T13:30:00Z","v":14565,"vw":145.479045},{"c":145,"h":145.22,"l":144.53,"n":399,"o":145.15,"t":"2026-10-07T13:45:00Z","v":16933,"vw":144.912883},{"c":145.4,"h":145.62,"l":144.1425,"n":841,"o":144.7,"t":"2026-10-07T14:00:00Z","v":34709,"vw":144.643281},{"c":146.13,"h":146.32,"l":145.525,"n":336,"o":145.71,"t":"2026-10-07T14:15:00Z","v":25265,"vw":145.803698},{"c":144.64,"h":146.13,"l":144.64,"n":637,"o":146.0025,"t":"2026-10-07T14:30:00Z","v":24884,"vw":145.703864},{"c":144.785,"h":145.16,"l":144.64,"n":422,"o":144.78,"t":"2026-10-07T14:45:00Z","v":14437,"vw":144.861922},{"c":144.225,"h":144.62,"l":144.225,"n":488,"o":144.51,"t":"2026-10-07T15:00:00Z","v":15779,"vw":144.424246},{"c":143.94,"h":144.41,"l":143.63,"n":437,"o":144.2,"t":"2026-10-07T15:15:00Z","v":11969,"vw":143.949669},{"c":144.11,"h":144.51,"l":143.85,"n":399,"o":144.06,"t":"2026-10-07T15:30:00Z","v":10361,"vw":144.053688},{"c":143.86,"h":144.4,"l":143.83,"n":318,"o":144.1686,"t":"2026-10-07T15:45:00Z","v":9112,"vw":143.985082},{"c":144.32,"h":144.54,"l":143.66,"n":360,"o":143.89,"t":"2026-10-07T16:00:00Z","v":13088,"vw":144.087701},{"c":145.41,"h":145.41,"l":144.425,"n":208,"o":144.425,"t":"2026-10-07T16:15:00Z","v":5856,"vw":144.755568},{"c":144.88,"h":145.41,"l":144.6,"n":493,"o":145.39,"t":"2026-10-07T16:30:00Z","v":11146,"vw":144.968357},{"c":144.85,"h":144.92,"l":144.51,"n":483,"o":144.665,"t":"2026-10-07T16:45:00Z","v":18069,"vw":144.691436},{"c":145.18,"h":145.3,"l":144.76,"n":405,"o":144.85,"t":"2026-10-07T17:00:00Z","v":14821,"vw":144.944216},{"c":145.15,"h":145.74,"l":145.15,"n":299,"o":145.24,"t":"2026-10-07T17:15:00Z","v":10446,"vw":145.411746},{"c":145.02,"h":145.14,"l":144.71,"n":242,"o":145.12,"t":"2026-10-07T17:30:00Z","v":8419,"vw":144.948764},{"c":145.95,"h":146.11,"l":145.08,"n":414,"o":145.11,"t":"2026-10-07T17:45:00Z","v":23913,"vw":145.727468},{"c":145.83,"h":145.83,"l":145.36,"n":338,"o":145.78,"t":"2026-10-07T18:00:00Z","v":14159,"vw":145.594152},{"c":145.6775,"h":146.25,"l":145.53,"n":296,"o":145.99,"t":"2026-10-07T18:15:00Z","v":10538,"vw":145.80205},{"c":145.565,"h":145.7504,"l":145.5,"n":381,"o":145.69,"t":"2026-10-07T18:30:00Z","v":9747,"vw":145.638993},{"c":145.665,"h":145.89,"l":145.32,"n":394,"o":145.43,"t":"2026-10-07T18:45:00Z","v":11305,"vw":145.56459},{"c":145,"h":145.85,"l":145,"n":435,"o":145.645,"t":"2026-10-07T19:00:00Z","v":16601,"vw":145.489258},{"c":144.8,"h":145.35,"l":144.8,"n":459,"o":144.87,"t":"2026-10-07T19:15:00Z","v":18386,"vw":145.024011},{"c":144.695,"h":145.02,"l":144.57,"n":782,"o":144.82,"t":"2026-10-07T19:30:00Z","v":27182,"vw":144.81186},{"c":145.05,"h":145.61,"l":144.1,"n":2478,"o":144.69,"t":"2026-10-07T19:45:00Z","v":105539,"vw":144.65533},{"c":144.67,"h":144.67,"l":144.67,"n":13,"o":144.67,"t":"2026-10-07T20:00:00Z","v":115679,"vw":144.67},{"c":143.43,"h":143.43,"l":143.4,"n":2,"o":143.4,"t":"2026-10-08T08:00:00Z","v":200,"vw":143.415},{"c":142,"h":142,"l":142,"n":1,"o":142,"t":"2026-10-08T12:30:00Z","v":220,"vw":142},{"c":142.1,"h":142.89,"l":140.76,"n":117,"o":142.89,"t":"2026-10-08T13:30:00Z","v":7379,"vw":142.318968},{"c":141.31,"h":142.11,"l":141.14,"n":187,"o":142.11,"t":"2026-10-08T13:45:00Z","v":5092,"vw":141.590664},{"c":142.5,"h":142.5,"l":141.14,"n":272,"o":141.42,"t":"2026-10-08T14:00:00Z","v":10005,"vw":141.616406},{"c":142.27,"h":143.03,"l":142.27,"n":335,"o":142.625,"t":"2026-10-08T14:15:00Z","v":7422,"vw":142.585454},{"c":142.095,"h":142.51,"l":141.86,"n":207,"o":142.11,"t":"2026-10-08T14:30:00Z","v":5777,"vw":142.036813},{"c":141.88,"h":142.2,"l":141.53,"n":450,"o":142.09,"t":"2026-10-08T14:45:00Z","v":12044,"vw":141.931364},{"c":141.27,"h":142.01,"l":141.27,"n":593,"o":141.9,"t":"2026-10-08T15:00:00Z","v":18510,"vw":141.678881},{"c":140.94,"h":141.24,"l":140.895,"n":236,"o":141.24,"t":"2026-10-08T15:15:00Z","v":5444,"vw":141.039583},{"c":141.795,"h":142,"l":141.04,"n":431,"o":141.15,"t":"2026-10-08T15:30:00Z","v":11917,"vw":141.493385},{"c":142.21,"h":142.21,"l":141.49,"n":624,"o":141.71,"t":"2026-10-08T15:45:00Z","v":24245,"vw":141.913445},{"c":142.15,"h":142.5,"l":142.08,"n":753,"o":142.29,"t":"2026-10-08T16:00:00Z","v":27805,"vw":142.377313},{"c":142.31,"h":143.18,"l":142.12,"n":1007,"o":142.13,"t":"2026-10-08T16:15:00Z","v":47071,"vw":142.804031},{"c":142.81,"h":143.04,"l":142.305,"n":562,"o":142.305,"t":"2026-10-08T16:30:00Z","v":28339,"vw":142.906022},{"c":143.945,"h":144.17,"l":142.71,"n":768,"o":142.92,"t":"2026-10-08T16:45:00Z","v":26232,"vw":143.461101},{"c":143.74,"h":144.1499,"l":143.66,"n":514,"o":143.79,"t":"2026-10-08T17:00:00Z","v":17249,"vw":143.877172},{"c":143.98,"h":144.25,"l":143.54,"n":495,"o":143.55,"t":"2026-10-08T17:15:00Z","v":15730,"vw":143.972239},{"c":144.345,"h":144.51,"l":143.905,"n":425,"o":144.21,"t":"2026-10-08T17:30:00Z","v":15378,"vw":144.177279},{"c":144.17,"h":144.67,"l":144.04,"n":474,"o":144.345,"t":"2026-10-08T17:45:00Z","v":18840,"vw":144.237379},{"c":144.4,"h":144.4,"l":144.08,"n":476,"o":144.16,"t":"2026-10-08T18:00:00Z","v":12579,"vw":144.236259},{"c":144.28,"h":144.68,"l":144.14,"n":787,"o":144.46,"t":"2026-10-08T18:15:00Z","v":22858,"vw":144.38607},{"c":144.63,"h":144.63,"l":144.17,"n":411,"o":144.465,"t":"2026-10-08T18:30:00Z","v":10087,"vw":144.385408},{"c":144.91,"h":144.91,"l":144.41,"n":674,"o":144.62,"t":"2026-10-08T18:45:00Z","v":25517,"vw":144.551909},{"c":145.46,"h":145.5,"l":144.67,"n":676,"o":144.9,"t":"2026-10-08T19:00:00Z","v":19250,"vw":145.049582},{"c":146.21,"h":146.25,"l":145.45,"n":827,"o":145.55,"t":"2026-10-08T19:15:00Z","v":23213,"vw":145.815426},{"c":146.23,"h":146.41,"l":145.68,"n":1229,"o":146.21,"t":"2026-10-08T19:30:00Z","v":42177,"vw":146.048316},{"c":146.8,"h":147.03,"l":146.15,"n":3131,"o":146.2,"t":"2026-10-08T19:45:00Z","v":117272,"vw":146.698327},{"c":146.09,"h":146.09,"l":146.09,"n":8,"o":146.09,"t":"2026-10-08T20:00:00Z","v":342952,"vw":146.09},{"c":145.9,"h":146.36,"l":145.5,"n":218,"o":146.36,"t":"2026-10-09T13:30:00Z","v":23217,"vw":146.195229},{"c":146.015,"h":146.5,"l":145.588,"n":398,"o":145.588,"t":"2026-10-09T13:45:00Z","v":15418,"vw":146.017469},{"c":146.225,"h":147,"l":145.81,"n":281,"o":146.47,"t":"2026-10-09T14:00:00Z","v":10160,"vw":146.232632},{"c":146.46,"h":146.97,"l":146.3325,"n":142,"o":146.3325,"t":"2026-10-09T14:15:00Z","v":3254,"vw":146.57545},{"c":146.65,"h":146.97,"l":145.89,"n":403,"o":146.735,"t":"2026-10-09T14:30:00Z","v":14084,"vw":146.538445},{"c":146.54,"h":147.47,"l":146.515,"n":488,"o":146.685,"t":"2026-10-09T14:45:00Z","v":24038,"vw":147.144193},{"c":147.21,"h":147.21,"l":146.42,"n":314,"o":146.715,"t":"2026-10-09T15:00:00Z","v":8614,"vw":146.78203},{"c":147.1701,"h":147.44,"l":147.17,"n":442,"o":147.21,"t":"2026-10-09T15:15:00Z","v":12630,"vw":147.273057},{"c":147.3,"h":147.43,"l":147,"n":405,"o":147.25,"t":"2026-10-09T15:30:00Z","v":13911,"vw":147.23395},{"c":147.13,"h":147.33,"l":146.75,"n":297,"o":147.3,"t":"2026-10-09T15:45:00Z","v":8146,"vw":147.144023},{"c":147.58,"h":147.76,"l":146.95,"n":369,"o":147.12,"t":"2026-10-09T16:00:00Z","v":12024,"vw":147.383943},{"c":147.43,"h":147.76,"l":147.41,"n":281,"o":147.74,"t":"2026-10-09T16:15:00Z","v":10275,"vw":147.612539},{"c":147.2,"h":147.64,"l":146.72,"n":259,"o":147.32,"t":"2026-10-09T16:30:00Z","v":9242,"vw":147.125358},{"c":147.57,"h":147.6,"l":147.2,"n":449,"o":147.24,"t":"2026-10-09T16:45:00Z","v":14897,"vw":147.397324},{"c":147.38,"h":147.64,"l":147.24,"n":357,"o":147.57,"t":"2026-10-09T17:00:00Z","v":12856,"vw":147.400946},{"c":146.995,"h":147.46,"l":146.875,"n":422,"o":147.375,"t":"2026-10-09T17:15:00Z","v":15239,"vw":147.3156},{"c":146.76,"h":146.8592,"l":146.58,"n":294,"o":146.8592,"t":"2026-10-09T17:30:00Z","v":7565,"vw":146.734203},{"c":147.02,"h":147.11,"l":146.77,"n":285,"o":146.88,"t":"2026-10-09T17:45:00Z","v":8267,"vw":146.886081},{"c":146.66,"h":147.03,"l":146.53,"n":444,"o":146.77,"t":"2026-10-09T18:00:00Z","v":19051,"vw":146.802837},{"c":146.845,"h":147.19,"l":146.66,"n":389,"o":146.66,"t":"2026-10-09T18:15:00Z","v":14321,"vw":146.995657},{"c":147.25,"h":147.25,"l":146.75,"n":400,"o":146.76,"t":"2026-10-09T18:30:00Z","v":18372,"vw":147.011121},{"c":147.24,"h":147.24,"l":146.89,"n":680,"o":147.2,"t":"2026-10-09T18:45:00Z","v":23603,"vw":147.075301},{"c":147.21,"h":147.245,"l":146.98,"n":860,"o":147.245,"t":"2026-10-09T19:00:00Z","v":27114,"vw":147.115237},{"c":146.9,"h":147.48,"l":146.86,"n":906,"o":147.17,"t":"2026-10-09T19:15:00Z","v":36905,"vw":147.201779},{"c":145.71,"h":147.04,"l":145.71,"n":1414,"o":146.81,"t":"2026-10-09T19:30:00Z","v":48125,"vw":146.495918},{"c":145.96,"h":146.21,"l":145.23,"n":3850,"o":145.71,"t":"2026-10-09T19:45:00Z","v":146207,"vw":145.666923},{"c":146.03,"h":146.03,"l":146.03,"n":47,"o":146.03,"t":"2026-10-09T20:00:00Z","v":140663,"vw":146.03},{"c":146.0525,"h":146.99,"l":145.75,"n":183,"o":146.18,"t":"2026-10-12T13:30:00Z","v":12635,"vw":146.169635},{"c":145.225,"h":146.2,"l":145.025,"n":371,"o":146.055,"t":"2026-10-12T13:45:00Z","v":23352,"vw":145.597637},{"c":146.05,"h":146.08,"l":144.61,"n":454,"o":145.14,"t":"2026-10-12T14:00:00Z","v":21683,"vw":145.356178},{"c":147.515,"h":147.635,"l":145.4942,"n":831,"o":146.04,"t":"2026-10-12T14:15:00Z","v":45984,"vw":147.061546},{"c":147.365,"h":147.58,"l":147.01,"n":856,"o":147.53,"t":"2026-10-12T14:30:00Z","v":44835,"vw":147.267027},{"c":147.05,"h":147.49,"l":147.05,"n":427,"o":147.365,"t":"2026-10-12T14:45:00Z","v":13720,"vw":147.217285},{"c":147.055,"h":147.38,"l":146.9,"n":376,"o":147.05,"t":"2026-10-12T15:00:00Z","v":10402,"vw":147.123038},{"c":146.63,"h":147.25,"l":146.45,"n":479,"o":147.24,"t":"2026-10-12T15:15:00Z","v":16224,"vw":146.990829},{"c":147.16,"h":147.21,"l":146.695,"n":663,"o":146.74,"t":"2026-10-12T15:30:00Z","v":15885,"vw":146.912626},{"c":147.08,"h":147.08,"l":146.49,"n":467,"o":147.08,"t":"2026-10-12T15:45:00Z","v":10758,"vw":146.825924},{"c":147.055,"h":147.22,"l":146.905,"n":296,"o":147.03,"t":"2026-10-12T16:00:00Z","v":10040,"vw":147.016483},{"c":146.775,"h":147.16,"l":146.75,"n":406,"o":146.96,"t":"2026-10-12T16:15:00Z","v":12016,"vw":146.917212},{"c":146.61,"h":146.88,"l":146.6,"n":277,"o":146.68,"t":"2026-10-12T16:30:00Z","v":8871,"vw":146.668078},{"c":146.135,"h":146.67,"l":146.1,"n":434,"o":146.67,"t":"2026-10-12T16:45:00Z","v":12628,"vw":146.366458},{"c":146.63,"h":146.63,"l":146.195,"n":367,"o":146.24,"t":"2026-10-12T17:00:00Z","v":8667,"vw":146.3836},{"c":146.21,"h":146.8,"l":145.89,"n":393,"o":146.64,"t":"2026-10-12T17:15:00Z","v":13218,"vw":146.348842},{"c":146.0325,"h":146.38,"l":146.025,"n":293,"o":146.36,"t":"2026-10-12T17:30:00Z","v":9575,"vw":146.173465},{"c":146.115,"h":146.19,"l":146.01,"n":110,"o":146.01,"t":"2026-10-12T17:45:00Z","v":2419,"vw":146.150714},{"c":146.11,"h":146.26,"l":146.08,"n":442,"o":146.1,"t":"2026-10-12T18:00:00Z","v":14522,"vw":146.157713},{"c":145.59,"h":146.16,"l":145.59,"n":445,"o":146.16,"t":"2026-10-12T18:15:00Z","v":14998,"vw":145.888559},{"c":145.54,"h":145.79,"l":145.27,"n":505,"o":145.79,"t":"2026-10-12T18:30:00Z","v":14929,"vw":145.468403},{"c":145.48,"h":145.775,"l":145.39,"n":491,"o":145.58,"t":"2026-10-12T18:45:00Z","v":16949,"vw":145.607293},{"c":146.19,"h":146.19,"l":145.41,"n":994,"o":145.66,"t":"2026-10-12T19:00:00Z","v":36536,"vw":145.706469},{"c":146.51,"h":146.65,"l":146.215,"n":813,"o":146.29,"t":"2026-10-12T19:15:00Z","v":29910,"vw":146.488252},{"c":146.865,"h":147.015,"l":146.3875,"n":1226,"o":146.525,"t":"2026-10-12T19:30:00Z","v":42885,"vw":146.823251},{"c":147.34,"h":147.43,"l":146.67,"n":3982,"o":146.865,"t":"2026-10-12T19:45:00Z","v":178163,"vw":147.017881},{"c":147,"h":147.41,"l":147,"n":36,"o":147.39,"t":"2026-10-12T20:00:00Z","v":175297,"vw":147.001323},{"c":147,"h":147,"l":147,"n":1,"o":147,"t":"2026-10-12T20:30:00Z","v":925,"vw":147},{"c":149.325,"h":150,"l":146.82,"n":500,"o":147.5,"t":"2026-10-13T13:30:00Z","v":34932,"vw":148.052217},{"c":148.74,"h":150.1,"l":148.74,"n":232,"o":149.71,"t":"2026-10-13T13:45:00Z","v":6128,"vw":149.575},{"c":149.32,"h":149.35,"l":148.5,"n":423,"o":148.5,"t":"2026-10-13T14:00:00Z","v":15476,"vw":148.820284},{"c":148.865,"h":149.47,"l":148.83,"n":249,"o":149.24,"t":"2026-10-13T14:15:00Z","v":5178,"vw":149.142411},{"c":147.905,"h":148.935,"l":147.8687,"n":323,"o":148.935,"t":"2026-10-13T14:30:00Z","v":8322,"vw":148.318953},{"c":148.495,"h":148.67,"l":147.815,"n":305,"o":147.96,"t":"2026-10-13T14:45:00Z","v":9715,"vw":148.195481},{"c":149.065,"h":149.56,"l":148.59,"n":646,"o":148.69,"t":"2026-10-13T15:00:00Z","v":16805,"vw":149.123652},{"c":148.7,"h":149.22,"l":148.66,"n":305,"o":149.15,"t":"2026-10-13T15:15:00Z","v":10425,"vw":148.848354},{"c":149.02,"h":149.27,"l":148.785,"n":446,"o":148.785,"t":"2026-10-13T15:30:00Z","v":11929,"vw":149.112402},{"c":148.98,"h":149.23,"l":148.85,"n":318,"o":149.23,"t":"2026-10-13T15:45:00Z","v":8428,"vw":148.973795},{"c":148.96,"h":149.16,"l":148.83,"n":410,"o":149.05,"t":"2026-10-13T16:00:00Z","v":12709,"vw":149.035668},{"c":148.815,"h":149.35,"l":148.815,"n":492,"o":149.005,"t":"2026-10-13T16:15:00Z","v":18104,"vw":149.016452},{"c":149.25,"h":149.25,"l":148.63,"n":313,"o":148.815,"t":"2026-10-13T16:30:00Z","v":9743,"vw":148.875113},{"c":149.44,"h":149.44,"l":149.04,"n":647,"o":149.13,"t":"2026-10-13T16:45:00Z","v":13256,"vw":149.231316},{"c":149.25,"h":149.4,"l":149.25,"n":217,"o":149.4,"t":"2026-10-13T17:00:00Z","v":5703,"vw":149.348225},{"c":149.58,"h":149.58,"l":148.8,"n":493,"o":149.25,"t":"2026-10-13T17:15:00Z","v":17626,"vw":149.160296},{"c":149.665,"h":149.91,"l":149.56,"n":315,"o":149.7,"t":"2026-10-13T17:30:00Z","v":11444,"vw":149.777},{"c":149.81,"h":149.9,"l":149.4165,"n":476,"o":149.67,"t":"2026-10-13T17:45:00Z","v":10894,"vw":149.643962},{"c":150.09,"h":150.5,"l":149.69,"n":477,"o":149.7,"t":"2026-10-13T18:00:00Z","v":11654,"vw":150.181295},{"c":150.27,"h":150.29,"l":149.63,"n":358,"o":149.94,"t":"2026-10-13T18:15:00Z","v":7803,"vw":149.935052},{"c":150.16,"h":150.55,"l":149.9125,"n":407,"o":150.39,"t":"2026-10-13T18:30:00Z","v":14269,"vw":150.333591},{"c":151.33,"h":151.33,"l":150.09,"n":777,"o":150.16,"t":"2026-10-13T18:45:00Z","v":26469,"vw":150.704031},{"c":151.99,"h":152.01,"l":151.18,"n":672,"o":151.43,"t":"2026-10-13T19:00:00Z","v":20462,"vw":151.676777},{"c":151.95,"h":152.07,"l":151.51,"n":852,"o":152.07,"t":"2026-10-13T19:15:00Z","v":29770,"vw":151.838145},{"c":152.36,"h":152.49,"l":151.98,"n":1243,"o":151.98,"t":"2026-10-13T19:30:00Z","v":42970,"vw":152.249507},{"c":152.6,"h":152.975,"l":151.85,"n":4762,"o":152.24,"t":"2026-10-13T19:45:00Z","v":205362,"vw":152.450509},{"c":152.57,"h":152.57,"l":152.57,"n":43,"o":152.57,"t":"2026-10-13T20:00:00Z","v":181593,"vw":152.57},{"c":152.57,"h":152.57,"l":152.57,"n":1,"o":152.57,"t":"2026-10-13T20:30:00Z","v":751,"vw":152.57},{"c":152.8,"h":152.8,"l":152.8,"n":5,"o":152.8,"t":"2026-10-14T13:15:00Z","v":249,"vw":152.8},{"c":149.55,"h":152.255,"l":149.5111,"n":337,"o":152.15,"t":"2026-10-14T13:30:00Z","v":24165,"vw":151.38763},{"c":150.665,"h":151.49,"l":149.335,"n":322,"o":149.935,"t":"2026-10-14T13:45:00Z","v":12164,"vw":150.480115},{"c":151.8,"h":152.23,"l":150.665,"n":659,"o":150.665,"t":"2026-10-14T14:00:00Z","v":32521,"vw":151.490256},{"c":151,"h":151.8,"l":150.765,"n":372,"o":151.76,"t":"2026-10-14T14:15:00Z","v":30868,"vw":151.406837},{"c":151.26,"h":151.61,"l":150.72,"n":322,"o":151.04,"t":"2026-10-14T14:30:00Z","v":9916,"vw":151.091047},{"c":150.5,"h":151.115,"l":150.5,"n":225,"o":151.115,"t":"2026-10-14T14:45:00Z","v":5145,"vw":150.758565},{"c":150.535,"h":151.01,"l":149.92,"n":323,"o":150.57,"t":"2026-10-14T15:00:00Z","v":13754,"vw":150.521604},{"c":151.18,"h":151.21,"l":150.34,"n":255,"o":150.79,"t":"2026-10-14T15:15:00Z","v":7863,"vw":150.782304},{"c":150.9,"h":151.19,"l":150.9,"n":202,"o":150.94,"t":"2026-10-14T15:30:00Z","v":4917,"vw":150.9802},{"c":151.4,"h":151.5,"l":150.78,"n":426,"o":150.81,"t":"2026-10-14T15:45:00Z","v":10579,"vw":151.289537},{"c":152.33,"h":152.49,"l":151.345,"n":256,"o":151.59,"t":"2026-10-14T16:00:00Z","v":5269,"vw":151.836408},{"c":152.87,"h":152.87,"l":152.1052,"n":382,"o":152.27,"t":"2026-10-14T16:15:00Z","v":12482,"vw":152.414938},{"c":152.115,"h":152.9,"l":152.105,"n":522,"o":152.9,"t":"2026-10-14T16:30:00Z","v":23303,"vw":152.629615},{"c":152,"h":152.59,"l":151.91,"n":257,"o":152.06,"t":"2026-10-14T16:45:00Z","v":10706,"vw":152.155246},{"c":151.695,"h":152.12,"l":151.65,"n":360,"o":152.005,"t":"2026-10-14T17:00:00Z","v":14267,"vw":151.822178},{"c":150.83,"h":151.88,"l":150.83,"n":631,"o":151.88,"t":"2026-10-14T17:15:00Z","v":36930,"vw":151.20977},{"c":151.55,"h":151.62,"l":150.83,"n":470,"o":150.83,"t":"2026-10-14T17:30:00Z","v":13058,"vw":151.193294},{"c":151.97,"h":151.97,"l":151.43,"n":324,"o":151.635,"t":"2026-10-14T17:45:00Z","v":7089,"vw":151.729666},{"c":152,"h":152.33,"l":151.79,"n":435,"o":152.03,"t":"2026-10-14T18:00:00Z","v":12198,"vw":151.929618},{"c":151.7,"h":152.09,"l":151.405,"n":368,"o":151.86,"t":"2026-10-14T18:15:00Z","v":11126,"vw":151.702785},{"c":151.53,"h":151.69,"l":151.4,"n":380,"o":151.65,"t":"2026-10-14T18:30:00Z","v":8710,"vw":151.520532},{"c":151.47,"h":151.69,"l":151.37,"n":498,"o":151.43,"t":"2026-10-14T18:45:00Z","v":13255,"vw":151.515091},{"c":151.42,"h":151.535,"l":151.28,"n":340,"o":151.47,"t":"2026-10-14T19:00:00Z","v":9575,"vw":151.460004},{"c":150.64,"h":151.98,"l":150.56,"n":984,"o":151.56,"t":"2026-10-14T19:15:00Z","v":37915,"vw":151.355188},{"c":150.075,"h":150.895,"l":149.885,"n":1042,"o":150.54,"t":"2026-10-14T19:30:00Z","v":31650,"vw":150.283753},{"c":149.46,"h":150.23,"l":148.4,"n":4394,"o":150.23,"t":"2026-10-14T19:45:00Z","v":177936,"vw":149.278979},{"c":149.45,"h":149.45,"l":149.45,"n":42,"o":149.45,"t":"2026-10-14T20:00:00Z","v":152007,"vw":149.45},{"c":150.5,"h":150.5,"l":150.5,"n":1,"o":150.5,"t":"2026-10-15T13:15:00Z","v":100,"vw":150.5},{"c":152.61,"h":152.75,"l":150.5,"n":367,"o":150.53,"t":"2026-10-15T13:30:00Z","v":34992,"vw":151.548028},{"c":152.88,"h":153.27,"l":152.2,"n":333,"o":152.61,"t":"2026-10-15T13:45:00Z","v":19235,"vw":152.957117},{"c":151.595,"h":152.74,"l":151.045,"n":705,"o":152.74,"t":"2026-10-15T14:00:00Z","v":36430,"vw":151.961968},{"c":152.74,"h":152.78,"l":151.6,"n":480,"o":151.98,"t":"2026-10-15T14:15:00Z","v":27985,"vw":152.161335},{"c":153.32,"h":153.54,"l":152.74,"n":329,"o":152.74,"t":"2026-10-15T14:30:00Z","v":8903,"vw":153.216625},{"c":153.2,"h":153.46,"l":152.92,"n":277,"o":152.92,"t":"2026-10-15T14:45:00Z","v":7947,"vw":153.165318},{"c":154.4,"h":154.4275,"l":153.62,"n":411,"o":153.62,"t":"2026-10-15T15:00:00Z","v":11223,"vw":153.974835},{"c":154.03,"h":154.34,"l":153.59,"n":294,"o":154.11,"t":"2026-10-15T15:15:00Z","v":5680,"vw":153.913645},{"c":153.91,"h":154.24,"l":153.71,"n":185,"o":154.24,"t":"2026-10-15T15:30:00Z","v":6466,"vw":153.873022},{"c":153.545,"h":154.19,"l":153.51,"n":365,"o":153.8,"t":"2026-10-15T15:45:00Z","v":11382,"vw":153.844472},{"c":153.21,"h":153.57,"l":153.21,"n":295,"o":153.495,"t":"2026-10-15T16:00:00Z","v":9188,"vw":153.368302},{"c":153.335,"h":153.55,"l":153.21,"n":359,"o":153.335,"t":"2026-10-15T16:15:00Z","v":9882,"vw":153.401001},{"c":153.64,"h":153.79,"l":153.42,"n":296,"o":153.55,"t":"2026-10-15T16:30:00Z","v":7368,"vw":153.603065},{"c":153.85,"h":153.93,"l":153.52,"n":506,"o":153.55,"t":"2026-10-15T16:45:00Z","v":13439,"vw":153.731156},{"c":153.7,"h":153.9,"l":153.63,"n":316,"o":153.9,"t":"2026-10-15T17:00:00Z","v":7905,"vw":153.758148},{"c":153.575,"h":153.72,"l":153.5,"n":265,"o":153.68,"t":"2026-10-15T17:15:00Z","v":6604,"vw":153.603023},{"c":154,"h":154.02,"l":153.49,"n":528,"o":153.52,"t":"2026-10-15T17:30:00Z","v":16989,"vw":153.833058},{"c":154.48,"h":154.75,"l":153.81,"n":667,"o":154,"t":"2026-10-15T17:45:00Z","v":26034,"vw":154.227275},{"c":154.56,"h":154.82,"l":154.33,"n":458,"o":154.65,"t":"2026-10-15T18:00:00Z","v":9716,"vw":154.541176},{"c":154.05,"h":154.865,"l":154.05,"n":637,"o":154.56,"t":"2026-10-15T18:15:00Z","v":13856,"vw":154.600943},{"c":154.23,"h":154.49,"l":153.95,"n":608,"o":154.185,"t":"2026-10-15T18:30:00Z","v":12865,"vw":154.251582},{"c":153.74,"h":154.33,"l":153.715,"n":526,"o":154.19,"t":"2026-10-15T18:45:00Z","v":11533,"vw":153.966783},{"c":153.8,"h":154.29,"l":153.33,"n":1070,"o":153.74,"t":"2026-10-15T19:00:00Z","v":38414,"vw":153.698184},{"c":152.9,"h":153.89,"l":152.87,"n":970,"o":153.86,"t":"2026-10-15T19:15:00Z","v":82237,"vw":153.38573},{"c":152.61,"h":153.2025,"l":152.57,"n":1270,"o":152.87,"t":"2026-10-15T19:30:00Z","v":37723,"vw":152.88832},{"c":152.82,"h":153.73,"l":152.265,"n":3954,"o":152.71,"t":"2026-10-15T19:45:00Z","v":196784,"vw":153.102608},{"c":152.96,"h":152.96,"l":152.81,"n":39,"o":152.81,"t":"2026-10-15T20:00:00Z","v":243751,"vw":152.959812},{"c":152.96,"h":152.96,"l":152.96,"n":1,"o":152.96,"t":"2026-10-15T21:00:00Z","v":157,"vw":152.96},{"c":154.39,"h":154.635,"l":153.3,"n":205,"o":154.29,"t":"2026-10-16T13:30:00Z","v":11194,"vw":154.219247},{"c":153.8,"h":154.58,"l":153.6,"n":528,"o":154.55,"t":"2026-10-16T13:45:00Z","v":22304,"vw":153.998565},{"c":153.15,"h":154.03,"l":152.87,"n":482,"o":153.8,"t":"2026-10-16T14:00:00Z","v":17479,"vw":153.360178},{"c":152.78,"h":153.44,"l":152.78,"n":323,"o":153.145,"t":"2026-10-16T14:15:00Z","v":7896,"vw":153.152237},{"c":152.735,"h":153.3425,"l":152.705,"n":350,"o":152.705,"t":"2026-10-16T14:30:00Z","v":10501,"vw":153.016999},{"c":153.55,"h":153.55,"l":152.82,"n":353,"o":152.92,"t":"2026-10-16T14:45:00Z","v":10534,"vw":153.13247},{"c":153.605,"h":153.605,"l":153.325,"n":242,"o":153.56,"t":"2026-10-16T15:00:00Z","v":5825,"vw":153.44654},{"c":153.7,"h":153.81,"l":153.4396,"n":315,"o":153.81,"t":"2026-10-16T15:15:00Z","v":9324,"vw":153.621789},{"c":153.47,"h":153.95,"l":153.32,"n":441,"o":153.78,"t":"2026-10-16T15:30:00Z","v":12881,"vw":153.751229},{"c":152.805,"h":153.58,"l":152.73,"n":414,"o":153.45,"t":"2026-10-16T15:45:00Z","v":14969,"vw":153.242975},{"c":152.775,"h":153.17,"l":152.695,"n":313,"o":152.8,"t":"2026-10-16T16:00:00Z","v":9970,"vw":152.896312},{"c":152.16,"h":152.63,"l":151.9175,"n":425,"o":152.59,"t":"2026-10-16T16:15:00Z","v":15898,"vw":152.292678},{"c":151.9495,"h":152.05,"l":151.75,"n":218,"o":151.98,"t":"2026-10-16T16:30:00Z","v":5995,"vw":151.932848},{"c":151.71,"h":152.12,"l":151.67,"n":267,"o":152.005,"t":"2026-10-16T16:45:00Z","v":6968,"vw":151.852427},{"c":151.035,"h":151.75,"l":150.76,"n":326,"o":151.75,"t":"2026-10-16T17:00:00Z","v":9332,"vw":151.345758},{"c":151.08,"h":151.09,"l":150.78,"n":315,"o":150.905,"t":"2026-10-16T17:15:00Z","v":8897,"vw":150.936812},{"c":151.47,"h":151.47,"l":150.9,"n":503,"o":151.11,"t":"2026-10-16T17:30:00Z","v":16230,"vw":151.166298},{"c":151.35,"h":151.59,"l":151.22,"n":289,"o":151.43,"t":"2026-10-16T17:45:00Z","v":7835,"vw":151.407},{"c":150.94,"h":151.16,"l":150.8261,"n":387,"o":151.09,"t":"2026-10-16T18:00:00Z","v":10984,"vw":150.996709},{"c":151.215,"h":151.26,"l":150.93,"n":406,"o":150.93,"t":"2026-10-16T18:15:00Z","v":10275,"vw":151.125736},{"c":151.07,"h":151.38,"l":150.98,"n":378,"o":151.38,"t":"2026-10-16T18:30:00Z","v":11373,"vw":151.117402},{"c":151.04,"h":151.29,"l":151.035,"n":322,"o":151.2,"t":"2026-10-16T18:45:00Z","v":8698,"vw":151.208616},{"c":151.36,"h":151.41,"l":150.96,"n":733,"o":151.13,"t":"2026-10-16T19:00:00Z","v":35331,"vw":151.237323},{"c":151.69,"h":151.69,"l":151.18,"n":627,"o":151.285,"t":"2026-10-16T19:15:00Z","v":18488,"vw":151.377611},{"c":151.685,"h":151.91,"l":151.65,"n":582,"o":151.72,"t":"2026-10-16T19:30:00Z","v":17116,"vw":151.816162},{"c":151.04,"h":151.88,"l":150.98,"n":3828,"o":151.74,"t":"2026-10-16T19:45:00Z","v":125604,"vw":151.37346},{"c":151.01,"h":151.16,"l":151.01,"n":39,"o":151.16,"t":"2026-10-16T20:00:00Z","v":161445,"vw":151.013441},{"c":151.44,"h":151.44,"l":151.44,"n":37,"o":151.44,"t":"2026-10-16T21:45:00Z","v":699,"vw":151.44},{"c":150.5,"h":150.5,"l":150.5,"n":8,"o":150.5,"t":"2026-10-19T12:45:00Z","v":329,"vw":150.5},{"c":151.5,"h":151.5,"l":151.5,"n":4,"o":151.5,"t":"2026-10-19T13:15:00Z","v":197,"vw":151.5},{"c":151.58,"h":152.5,"l":151.2475,"n":163,"o":152.5,"t":"2026-10-19T13:30:00Z","v":9942,"vw":152.269359},{"c":152.11,"h":152.15,"l":151.25,"n":239,"o":151.86,"t":"2026-10-19T13:45:00Z","v":7059,"vw":151.75301},{"c":152.5,"h":152.5,"l":151.4,"n":484,"o":151.75,"t":"2026-10-19T14:00:00Z","v":18715,"vw":151.884778},{"c":152.08,"h":152.7,"l":151.955,"n":328,"o":152.44,"t":"2026-10-19T14:15:00Z","v":7559,"vw":152.392033},{"c":152.05,"h":152.0913,"l":151.66,"n":166,"o":151.8775,"t":"2026-10-19T14:30:00Z","v":5904,"vw":151.964088},{"c":151.8299,"h":152.06,"l":151.445,"n":435,"o":152.06,"t":"2026-10-19T14:45:00Z","v":14785,"vw":151.786884},{"c":152.24,"h":152.37,"l":151.83,"n":122,"o":151.83,"t":"2026-10-19T15:00:00Z","v":3315,"vw":152.128889},{"c":152.4,"h":152.5,"l":151.975,"n":276,"o":152.14,"t":"2026-10-19T15:15:00Z","v":7454,"vw":152.251536},{"c":152.55,"h":152.87,"l":152.5,"n":313,"o":152.5,"t":"2026-10-19T15:30:00Z","v":7720,"vw":152.654107},{"c":152.33,"h":152.695,"l":152.16,"n":212,"o":152.695,"t":"2026-10-19T15:45:00Z","v":4367,"vw":152.374985},{"c":151.87,"h":152.15,"l":151.805,"n":154,"o":152.15,"t":"2026-10-19T16:00:00Z","v":5067,"vw":151.973493},{"c":151.925,"h":152.34,"l":151.78,"n":333,"o":152.025,"t":"2026-10-19T16:15:00Z","v":11217,"vw":152.156967},{"c":151.77,"h":151.92,"l":151.7,"n":256,"o":151.9,"t":"2026-10-19T16:30:00Z","v":5947,"vw":151.805},{"c":151.79,"h":151.79,"l":151.57,"n":326,"o":151.77,"t":"2026-10-19T16:45:00Z","v":14476,"vw":151.635779},{"c":151.67,"h":151.75,"l":151.4075,"n":311,"o":151.75,"t":"2026-10-19T17:00:00Z","v":9869,"vw":151.600619},{"c":151.795,"h":151.795,"l":151.56,"n":125,"o":151.61,"t":"2026-10-19T17:15:00Z","v":2513,"vw":151.698768},{"c":151.245,"h":151.88,"l":150.96,"n":433,"o":151.88,"t":"2026-10-19T17:30:00Z","v":16876,"vw":151.305972},{"c":151.425,"h":151.45,"l":151.03,"n":206,"o":151.245,"t":"2026-10-19T17:45:00Z","v":4083,"vw":151.289853},{"c":151.19,"h":151.3,"l":151.01,"n":333,"o":151.3,"t":"2026-10-19T18:00:00Z","v":8857,"vw":151.198014},{"c":151.3,"h":151.4,"l":151.17,"n":227,"o":151.185,"t":"2026-10-19T18:15:00Z","v":6697,"vw":151.291296},{"c":151.06,"h":151.41,"l":151.06,"n":217,"o":151.3,"t":"2026-10-19T18:30:00Z","v":5272,"vw":151.241663},{"c":150.75,"h":151.04,"l":150.69,"n":428,"o":151.01,"t":"2026-10-19T18:45:00Z","v":16168,"vw":150.86721},{"c":151.05,"h":151.075,"l":150.7,"n":329,"o":150.78,"t":"2026-10-19T19:00:00Z","v":9465,"vw":150.928182},{"c":151.01,"h":151.23,"l":150.87,"n":369,"o":150.97,"t":"2026-10-19T19:15:00Z","v":12460,"vw":151.009408},{"c":150.49,"h":150.92,"l":150.39,"n":781,"o":150.92,"t":"2026-10-19T19:30:00Z","v":25294,"vw":150.68592},{"c":151.02,"h":151.04,"l":150.39,"n":2432,"o":150.485,"t":"2026-10-19T19:45:00Z","v":79982,"vw":150.805674},{"c":150.97,"h":150.97,"l":150.91,"n":40,"o":150.91,"t":"2026-10-19T20:00:00Z","v":92572,"vw":150.969931},{"c":150.97,"h":150.97,"l":150.97,"n":1,"o":150.97,"t":"2026-10-19T20:15:00Z","v":1116,"vw":150.97},{"c":152.5,"h":152.5,"l":152.5,"n":3,"o":152.5,"t":"2026-10-20T13:15:00Z","v":201,"vw":152.5},{"c":152.64,"h":153,"l":152.265,"n":102,"o":152.34,"t":"2026-10-20T13:30:00Z","v":7966,"vw":152.3892},{"c":152.29,"h":153.05,"l":151.655,"n":696,"o":153.04,"t":"2026-10-20T13:45:00Z","v":41372,"vw":152.001401},{"c":151.03,"h":151.96,"l":150.25,"n":260,"o":151.96,"t":"2026-10-20T14:00:00Z","v":14365,"vw":150.90116},{"c":151.36,"h":152.05,"l":150.34,"n":917,"o":150.96,"t":"2026-10-20T14:15:00Z","v":57618,"vw":151.128758},{"c":151.06,"h":151.4225,"l":150.87,"n":332,"o":151.415,"t":"2026-10-20T14:30:00Z","v":9791,"vw":151.247658},{"c":151.26,"h":151.39,"l":150.75,"n":206,"o":151.06,"t":"2026-10-20T14:45:00Z","v":5878,"vw":151.208238},{"c":151.225,"h":151.55,"l":150.895,"n":483,"o":151.42,"t":"2026-10-20T15:00:00Z","v":12736,"vw":151.200013},{"c":150.48,"h":151.32,"l":150.48,"n":324,"o":151.05,"t":"2026-10-20T15:15:00Z","v":9795,"vw":151.071566},{"c":150.75,"h":150.75,"l":150.07,"n":260,"o":150.465,"t":"2026-10-20T15:30:00Z","v":6641,"vw":150.431026},{"c":150.2525,"h":150.43,"l":150.18,"n":175,"o":150.43,"t":"2026-10-20T15:45:00Z","v":7444,"vw":150.332466},{"c":150.475,"h":150.48,"l":150.07,"n":279,"o":150.255,"t":"2026-10-20T16:00:00Z","v":6772,"vw":150.343622},{"c":151.035,"h":151.09,"l":150.29,"n":364,"o":150.48,"t":"2026-10-20T16:15:00Z","v":10873,"vw":150.657706},{"c":151.55,"h":151.66,"l":150.83,"n":232,"o":150.845,"t":"2026-10-20T16:30:00Z","v":7100,"vw":151.293622},{"c":151.59,"h":151.94,"l":151.535,"n":246,"o":151.69,"t":"2026-10-20T16:45:00Z","v":8288,"vw":151.633275},{"c":151.34,"h":151.575,"l":151.34,"n":87,"o":151.56,"t":"2026-10-20T17:00:00Z","v":2700,"vw":151.493367},{"c":151.06,"h":151.32,"l":151.06,"n":146,"o":151.32,"t":"2026-10-20T17:15:00Z","v":4803,"vw":151.196228},{"c":151.29,"h":151.32,"l":151.13,"n":250,"o":151.28,"t":"2026-10-20T17:30:00Z","v":7593,"vw":151.234863},{"c":151.55,"h":151.7,"l":151.37,"n":208,"o":151.37,"t":"2026-10-20T17:45:00Z","v":4558,"vw":151.578667},{"c":151.79,"h":151.795,"l":151.5,"n":350,"o":151.63,"t":"2026-10-20T18:00:00Z","v":8852,"vw":151.638441},{"c":151.595,"h":151.735,"l":151.555,"n":199,"o":151.71,"t":"2026-10-20T18:15:00Z","v":5420,"vw":151.627786},{"c":151.42,"h":151.65,"l":151.42,"n":197,"o":151.6,"t":"2026-10-20T18:30:00Z","v":5612,"vw":151.544233},{"c":151.55,"h":151.875,"l":151.49,"n":288,"o":151.54,"t":"2026-10-20T18:45:00Z","v":11738,"vw":151.693248},{"c":151.285,"h":151.61,"l":151.285,"n":285,"o":151.55,"t":"2026-10-20T19:00:00Z","v":7052,"vw":151.500982},{"c":151.39,"h":151.6,"l":151.2875,"n":520,"o":151.41,"t":"2026-10-20T19:15:00Z","v":12582,"vw":151.431728},{"c":151.63,"h":151.63,"l":151.17,"n":774,"o":151.455,"t":"2026-10-20T19:30:00Z","v":21879,"vw":151.405741},{"c":151.41,"h":151.595,"l":151.065,"n":2518,"o":151.57,"t":"2026-10-20T19:45:00Z","v":86489,"vw":151.371909},{"c":151.41,"h":151.41,"l":151.38,"n":35,"o":151.38,"t":"2026-10-20T20:00:00Z","v":125198,"vw":151.409933},{"c":150.62,"h":151.2824,"l":149.55,"n":289,"o":150.81,"t":"2026-10-21T13:30:00Z","v":15389,"vw":150.594613},{"c":150.96,"h":151.48,"l":150.1,"n":156,"o":150.625,"t":"2026-10-21T13:45:00Z","v":3832,"vw":150.741252},{"c":149.725,"h":150.765,"l":149.41,"n":206,"o":150.765,"t":"2026-10-21T14:00:00Z","v":6571,"vw":149.933688},{"c":148.87,"h":149.93,"l":148.87,"n":228,"o":149.855,"t":"2026-10-21T14:15:00Z","v":7929,"vw":149.483883},{"c":147.78,"h":148.91,"l":147.72,"n":748,"o":148.825,"t":"2026-10-21T14:30:00Z","v":28464,"vw":148.433928},{"c":146.905,"h":148.01,"l":146.82,"n":550,"o":148.01,"t":"2026-10-21T14:45:00Z","v":14560,"vw":147.419191},{"c":147.065,"h":147.12,"l":146.65,"n":411,"o":147,"t":"2026-10-21T15:00:00Z","v":12684,"vw":146.904723},{"c":147.57,"h":147.63,"l":147.05,"n":293,"o":147.13,"t":"2026-10-21T15:15:00Z","v":9249,"vw":147.292925},{"c":147.33,"h":147.635,"l":147.33,"n":167,"o":147.61,"t":"2026-10-21T15:30:00Z","v":3558,"vw":147.567736},{"c":147.84,"h":147.86,"l":147.035,"n":253,"o":147.13,"t":"2026-10-21T15:45:00Z","v":12038,"vw":147.557837},{"c":147.3001,"h":147.805,"l":147.3001,"n":255,"o":147.58,"t":"2026-10-21T16:00:00Z","v":12499,"vw":147.575166},{"c":147.1,"h":147.51,"l":147.1,"n":226,"o":147.5,"t":"2026-10-21T16:15:00Z","v":6831,"vw":147.428487},{"c":147.715,"h":147.91,"l":147.225,"n":375,"o":147.225,"t":"2026-10-21T16:30:00Z","v":10920,"vw":147.518128},{"c":147.355,"h":147.76,"l":147.3,"n":228,"o":147.57,"t":"2026-10-21T16:45:00Z","v":6330,"vw":147.516939},{"c":147.2,"h":147.2,"l":146.84,"n":371,"o":147.2,"t":"2026-10-21T17:00:00Z","v":9224,"vw":147.079932},{"c":147.235,"h":147.275,"l":147.215,"n":85,"o":147.275,"t":"2026-10-21T17:15:00Z","v":1154,"vw":147.249815},{"c":147.15,"h":147.34,"l":147.05,"n":352,"o":147.11,"t":"2026-10-21T17:30:00Z","v":8017,"vw":147.186418},{"c":147.025,"h":147.21,"l":146.8,"n":391,"o":147.155,"t":"2026-10-21T17:45:00Z","v":9387,"vw":147.063342},{"c":147.745,"h":147.76,"l":146.95,"n":502,"o":147.045,"t":"2026-10-21T18:00:00Z","v":18547,"vw":147.329822},{"c":147.48,"h":147.49,"l":147.24,"n":275,"o":147.49,"t":"2026-10-21T18:15:00Z","v":8897,"vw":147.398195},{"c":147.51,"h":147.61,"l":147.48,"n":223,"o":147.59,"t":"2026-10-21T18:30:00Z","v":5407,"vw":147.520704},{"c":146.965,"h":147.75,"l":146.89,"n":386,"o":147.6,"t":"2026-10-21T18:45:00Z","v":9687,"vw":147.331281},{"c":145.94,"h":146.79,"l":145.835,"n":594,"o":146.79,"t":"2026-10-21T19:00:00Z","v":16343,"vw":146.199753},{"c":147,"h":147,"l":146.11,"n":627,"o":146.11,"t":"2026-10-21T19:15:00Z","v":13954,"vw":146.60317},{"c":146.74,"h":147.17,"l":146.74,"n":701,"o":147.07,"t":"2026-10-21T19:30:00Z","v":21347,"vw":146.974065},{"c":146.84,"h":147.21,"l":146.76,"n":2352,"o":146.84,"t":"2026-10-21T19:45:00Z","v":80618,"vw":146.979754},{"c":147.01,"h":147.01,"l":146.8,"n":54,"o":146.84,"t":"2026-10-21T20:00:00Z","v":104633,"vw":147.008983},{"c":146.5,"h":146.5,"l":146.5,"n":1,"o":146.5,"t":"2026-10-22T13:15:00Z","v":100,"vw":146.5},{"c":146.45,"h":147.5,"l":145,"n":213,"o":146.06,"t":"2026-10-22T13:30:00Z","v":11317,"vw":146.298158},{"c":147.045,"h":147.53,"l":146.51,"n":638,"o":146.83,"t":"2026-10-22T13:45:00Z","v":30684,"vw":146.970804},{"c":147.085,"h":147.37,"l":146.41,"n":990,"o":147.005,"t":"2026-10-22T14:00:00Z","v":108591,"vw":146.885009},{"c":147.63,"h":148.08,"l":147.1,"n":277,"o":147.1,"t":"2026-10-22T14:15:00Z","v":10766,"vw":147.724906},{"c":147.96,"h":147.96,"l":146.86,"n":303,"o":147.79,"t":"2026-10-22T14:30:00Z","v":9544,"vw":147.257096},{"c":147.75,"h":148.23,"l":147.49,"n":257,"o":147.49,"t":"2026-10-22T14:45:00Z","v":6354,"vw":147.878406},{"c":148.13,"h":148.13,"l":147.62,"n":125,"o":148.02,"t":"2026-10-22T15:00:00Z","v":3091,"vw":147.876872},{"c":148.605,"h":148.605,"l":147.935,"n":421,"o":148.11,"t":"2026-10-22T15:15:00Z","v":17453,"vw":148.267228},{"c":148.875,"h":149.095,"l":148.615,"n":303,"o":148.63,"t":"2026-10-22T15:30:00Z","v":7471,"vw":148.913562},{"c":148.65,"h":149.295,"l":148.5801,"n":388,"o":148.5801,"t":"2026-10-22T15:45:00Z","v":12632,"vw":148.917133},{"c":148.435,"h":148.84,"l":148.31,"n":304,"o":148.69,"t":"2026-10-22T16:00:00Z","v":9526,"vw":148.558257},{"c":148.34,"h":148.73,"l":148.195,"n":377,"o":148.195,"t":"2026-10-22T16:15:00Z","v":17071,"vw":148.522116},{"c":147.975,"h":148.53,"l":147.77,"n":316,"o":148.345,"t":"2026-10-22T16:30:00Z","v":7830,"vw":148.18548},{"c":148.09,"h":148.22,"l":147.95,"n":386,"o":147.97,"t":"2026-10-22T16:45:00Z","v":10972,"vw":148.035124},{"c":147.95,"h":148.1,"l":147.72,"n":366,"o":147.96,"t":"2026-10-22T17:00:00Z","v":9797,"vw":147.923653},{"c":147.68,"h":147.98,"l":147.65,"n":482,"o":147.98,"t":"2026-10-22T17:15:00Z","v":11100,"vw":147.764303},{"c":147.9,"h":147.9,"l":147.5,"n":226,"o":147.59,"t":"2026-10-22T17:30:00Z","v":4866,"vw":147.723969},{"c":147.655,"h":147.76,"l":147.3,"n":240,"o":147.64,"t":"2026-10-22T17:45:00Z","v":13756,"vw":147.505447},{"c":147.28,"h":147.695,"l":147.22,"n":301,"o":147.57,"t":"2026-10-22T18:00:00Z","v":6230,"vw":147.40282},{"c":147.315,"h":147.47,"l":147.2,"n":295,"o":147.28,"t":"2026-10-22T18:15:00Z","v":7529,"vw":147.32504},{"c":146.95,"h":147.32,"l":146.68,"n":424,"o":147.315,"t":"2026-10-22T18:30:00Z","v":9241,"vw":146.932403},{"c":146.89,"h":147.14,"l":146.7,"n":527,"o":147,"t":"2026-10-22T18:45:00Z","v":13451,"vw":146.894672},{"c":146.57,"h":147.41,"l":146.55,"n":905,"o":146.875,"t":"2026-10-22T19:00:00Z","v":29422,"vw":147.008125},{"c":146.07,"h":146.86,"l":145.835,"n":930,"o":146.77,"t":"2026-10-22T19:15:00Z","v":24228,"vw":146.26767},{"c":146.2425,"h":146.4,"l":145.86,"n":1163,"o":146.12,"t":"2026-10-22T19:30:00Z","v":38013,"vw":146.164574},{"c":148.15,"h":148.18,"l":146.02,"n":3763,"o":146.25,"t":"2026-10-22T19:45:00Z","v":171738,"vw":147.642842},{"c":148.23,"h":148.23,"l":148.09,"n":62,"o":148.11,"t":"2026-10-22T20:00:00Z","v":131412,"vw":148.22968}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":186.0222788423383,"iv":0.5837382765418414,"gamma":0.007238712583149566,"theta":-0.07575766509699178,"vega":0.07300179199446623,"rho":0.010412642290800697,"breakevenPct":26.220926156876665},{"delta":0.15,"premium":1.1973544973544972,"strike":167.27513227513228,"iv":0.37929153439153435,"gamma":0.014497883597883598,"theta":-0.06536031746031745,"vega":0.0961021164021164,"rho":0.015714289759191508,"breakevenPct":13.65613355763799},{"delta":0.2,"premium":1.742223439211391,"strike":164.14567360350492,"iv":0.38928203723986854,"gamma":0.017098028477546552,"theta":-0.08102990142387732,"vega":0.1161354874041621,"rho":0.02099596971090567,"breakevenPct":11.91249884821989},{"delta":0.25,"premium":2.3583242059145673,"strike":161.40744797371303,"iv":0.39563472070098576,"gamma":0.019014786418400875,"theta":-0.09362573932092004,"vega":0.13163384446878423,"rho":0.02626423543553244,"breakevenPct":10.480855548558068},{"delta":0.3,"premium":2.993095482546201,"strike":158.75256673511294,"iv":0.3965298767967146,"gamma":0.020823305954825462,"theta":-0.10299404517453799,"vega":0.1442404517453799,"rho":0.031531035901488674,"breakevenPct":9.118034282978584},{"delta":0.35,"premium":3.6476129363449687,"strike":156.18583162217658,"iv":0.39165308008213556,"gamma":0.022517351129363452,"theta":-0.1089488706365503,"vega":0.15378870636550307,"rho":0.03679628669057936,"breakevenPct":7.828000106942971},{"delta":0.4,"premium":4.274530831099196,"strike":153.79803395889186,"iv":0.3809621983914209,"gamma":0.024165415549597856,"theta":-0.11102689901697944,"vega":0.16021930294906167,"rho":0.042084193983961286,"breakevenPct":6.640062598658212},{"delta":0.45,"premium":4.8777479892761395,"strike":151.5638963360143,"iv":0.3652785522788204,"gamma":0.025773994638069706,"theta":-0.109775781948168,"vega":0.16397265415549597,"rho":0.047391557234559845,"breakevenPct":5.539799180523817},{"delta":0.5,"premium":5.572222222222222,"strike":149.44444444444446,"iv":0.35357777777777777,"gamma":0.026822222222222223,"theta":-0.1084,"vega":0.16576666666666667,"rho":0.052659752536008894,"breakevenPct":4.578470395106717},{"delta":0.55,"premium":6.47962962962963,"strike":147.59259259259258,"iv":0.35117037037037035,"gamma":0.026562962962962962,"theta":-0.10673333333333333,"vega":0.16298888888888888,"rho":0.05783655595610907,"breakevenPct":3.9413224193633125},{"delta":0.6,"premium":7.387037037037037,"strike":145.74074074074073,"iv":0.34876296296296294,"gamma":0.026303703703703704,"theta":-0.10506666666666667,"vega":0.1602111111111111,"rho":0.06301335937620925,"breakevenPct":3.3041744436199085},{"delta":0.65,"premium":8.572422258592471,"strike":143.77250409165302,"iv":0.3498621931260229,"gamma":0.025095253682487724,"theta":-0.1017240589198036,"vega":0.15315891980360063,"rho":0.06801744339531564,"breakevenPct":2.7760415234739986},{"delta":0.7,"premium":9.943126022913257,"strike":141.7266775777414,"iv":0.35329918166939445,"gamma":0.023254009819967267,"theta":-0.09726415711947627,"vega":0.1432571194762684,"rho":0.07290638114709283,"breakevenPct":2.320585307059753},{"delta":0.75,"premium":11.455743243243244,"strike":139.5608108108108,"iv":0.35818513513513517,"gamma":0.02119054054054054,"theta":-0.09234932432432431,"vega":0.13229999999999997,"rho":0.07769376309592005,"breakevenPct":1.8798853498307087},{"delta":0.8,"premium":13.736148648648651,"strike":136.7454954954955,"iv":0.3709103603603604,"gamma":0.01792477477477477,"theta":-0.08497319819819818,"vega":0.11563333333333331,"rho":0.08193170211083836,"breakevenPct":1.5190205384498114},{"delta":0.85,"premium":16.52614809145458,"strike":133.37142237697682,"iv":0.380199224600845,"gamma":0.014391677957723125,"theta":-0.07218963728396098,"vega":0.0953944678727684,"rho":0.08577003458177368,"breakevenPct":1.1249885100394135},{"delta":0.9,"premium":20.14759043738769,"strike":129.08569179007375,"iv":0.38388139460306864,"gamma":0.010422409425415554,"theta":-0.05058341961017407,"vega":0.06932727806426414,"rho":0.08895637742831573,"breakevenPct":0.6768415485808804}],"put":[{"delta":0.1,"premium":0.9351926163723916,"strike":127.65650080256822,"iv":0.4377884430176565,"gamma":0.009378330658105938,"theta":-0.053038844301765656,"vega":0.07211107544141251,"rho":-0.012835373337924165,"breakevenPct":14.51035000593953},{"delta":0.15,"premium":1.5121069182389935,"strike":131.63522012578616,"iv":0.439274213836478,"gamma":0.012640880503144653,"theta":-0.07044025157232704,"vega":0.09663396226415094,"rho":-0.01931091567540762,"breakevenPct":12.215399576639564},{"delta":0.2,"premium":2.0789473684210527,"strike":135.45112781954887,"iv":0.4209699248120301,"gamma":0.015860150375939852,"theta":-0.08111278195488722,"vega":0.1166015037593985,"rho":-0.02578739501525705,"breakevenPct":10.023490217143744},{"delta":0.25,"premium":2.6271929824561404,"strike":138.58395989974937,"iv":0.3985388471177945,"gamma":0.01905563909774436,"theta":-0.08606265664160401,"vega":0.13188972431077695,"rho":-0.032258606529179536,"breakevenPct":8.279857709442595},{"delta":0.3,"premium":3.348017902813299,"strike":141.16794543904518,"iv":0.391062915601023,"gamma":0.02108397271952259,"theta":-0.09192063086104006,"vega":0.14382216538789427,"rho":-0.038807633474949095,"breakevenPct":7.022918750433859},{"delta":0.35,"premium":4.21118925831202,"strike":143.2992327365729,"iv":0.3959222506393862,"gamma":0.022149616368286443,"theta":-0.09852762148337596,"vega":0.15298670076726342,"rho":-0.045420843952096175,"breakevenPct":6.167413156404996},{"delta":0.4,"premium":5.138616838487973,"strike":145.43384879725085,"iv":0.40130111683848796,"gamma":0.02299132302405498,"theta":-0.10442474226804124,"vega":0.1608553264604811,"rho":-0.05207249678448212,"breakevenPct":5.353010889318701},{"delta":0.45,"premium":6.319888316151204,"strike":147.5816151202749,"iv":0.4087323883161512,"gamma":0.0229483676975945,"theta":-0.10751752577319588,"vega":0.16360446735395187,"rho":-0.058876015950930505,"breakevenPct":4.700987111837202},{"delta":0.5,"premium":7.501159793814434,"strike":149.72938144329896,"iv":0.4161636597938145,"gamma":0.02290541237113402,"theta":-0.11061030927835051,"vega":0.16635360824742268,"rho":-0.06567953511737888,"breakevenPct":4.048963334355704},{"delta":0.55,"premium":8.940112464854735,"strike":152.0477975632615,"iv":0.4202536082474227,"gamma":0.022367572633552015,"theta":-0.10903411433926898,"vega":0.1639559512652296,"rho":-0.07266340070401749,"breakevenPct":3.455653310121601},{"delta":0.6,"premium":10.416213683223994,"strike":154.3908153701968,"iv":0.4238618556701031,"gamma":0.02175838800374883,"theta":-0.10678481724461106,"vega":0.16081630740393626,"rho":-0.07967326588899012,"breakevenPct":2.870807740016987},{"delta":0.65,"premium":12.48579881656805,"strike":157.18934911242604,"iv":0.4349585798816568,"gamma":0.020286390532544378,"theta":-0.10348520710059173,"vega":0.15378224852071007,"rho":-0.087105090396747,"breakevenPct":2.3790391311758823},{"delta":0.7,"premium":14.780449141347422,"strike":160.1651254953765,"iv":0.4481981505944518,"gamma":0.018510832232496697,"theta":-0.09947820343461032,"vega":0.14514280052840162,"rho":-0.09469728085725311,"breakevenPct":1.9195329190925818},{"delta":0.75,"premium":17.389431968295906,"strike":163.4676354029062,"iv":0.4521611624834875,"gamma":0.016727476882430647,"theta":-0.08904227212681638,"vega":0.1319988110964333,"rho":-0.10251956083275944,"breakevenPct":1.4516606391349145},{"delta":0.8,"premium":20.611169284467717,"strike":167.3385689354276,"iv":0.45919162303664923,"gamma":0.014543630017452005,"theta":-0.07704397905759161,"vega":0.11635863874345549,"rho":-0.11080502970699556,"breakevenPct":1.0136951690212026},{"delta":0.85,"premium":27.029912663755447,"strike":174.25764192139738,"iv":0.507080349344978,"gamma":0.01104148471615721,"theta":-0.06855938864628822,"vega":0.097410480349345,"rho":-0.12154339173575476,"breakevenPct":0.6761591731485325},{"delta":0.9,"premium":31.820481927710844,"strike":179.67871485943775,"iv":0.4961530120481928,"gamma":0.00845421686746988,"theta":-0.04491927710843373,"vega":0.07316787148594377,"rho":-0.13103051489539597,"breakevenPct":0.25080420176285273}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":186.0222788423383,"iv":0.5837382765418414,"gamma":0.007238712583149566,"theta":-0.07575766509699178,"vega":0.07300179199446623,"rho":0.010412642290800697,"breakevenPct":26.220926156876665},{"delta":0.15,"premium":1.1973544973544972,"strike":167.27513227513228,"iv":0.37929153439153435,"gamma":0.014497883597883598,"theta":-0.06536031746031745,"vega":0.0961021164021164,"rho":0.015714289759191508,"breakevenPct":13.65613355763799},{"delta":0.2,"premium":1.742223439211391,"strike":164.14567360350492,"iv":0.38928203723986854,"gamma":0.017098028477546552,"theta":-0.08102990142387732,"vega":0.1161354874041621,"rho":0.02099596971090567,"breakevenPct":11.91249884821989},{"delta":0.25,"premium":2.3583242059145673,"strike":161.40744797371303,"iv":0.39563472070098576,"gamma":0.019014786418400875,"theta":-0.09362573932092004,"vega":0.13163384446878423,"rho":0.02626423543553244,"breakevenPct":10.480855548558068},{"delta":0.3,"premium":2.993095482546201,"strike":158.75256673511294,"iv":0.3965298767967146,"gamma":0.020823305954825462,"theta":-0.10299404517453799,"vega":0.1442404517453799,"rho":0.031531035901488674,"breakevenPct":9.118034282978584},{"delta":0.35,"premium":3.6476129363449687,"strike":156.18583162217658,"iv":0.39165308008213556,"gamma":0.022517351129363452,"theta":-0.1089488706365503,"vega":0.15378870636550307,"rho":0.03679628669057936,"breakevenPct":7.828000106942971},{"delta":0.4,"premium":4.274530831099196,"strike":153.79803395889186,"iv":0.3809621983914209,"gamma":0.024165415549597856,"theta":-0.11102689901697944,"vega":0.16021930294906167,"rho":0.042084193983961286,"breakevenPct":6.640062598658212},{"delta":0.45,"premium":4.8777479892761395,"strike":151.5638963360143,"iv":0.3652785522788204,"gamma":0.025773994638069706,"theta":-0.109775781948168,"vega":0.16397265415549597,"rho":0.047391557234559845,"breakevenPct":5.539799180523817},{"delta":0.5,"premium":5.572222222222222,"strike":149.44444444444446,"iv":0.35357777777777777,"gamma":0.026822222222222223,"theta":-0.1084,"vega":0.16576666666666667,"rho":0.052659752536008894,"breakevenPct":4.578470395106717},{"delta":0.55,"premium":6.47962962962963,"strike":147.59259259259258,"iv":0.35117037037037035,"gamma":0.026562962962962962,"theta":-0.10673333333333333,"vega":0.16298888888888888,"rho":0.05783655595610907,"breakevenPct":3.9413224193633125},{"delta":0.6,"premium":7.387037037037037,"strike":145.74074074074073,"iv":0.34876296296296294,"gamma":0.026303703703703704,"theta":-0.10506666666666667,"vega":0.1602111111111111,"rho":0.06301335937620925,"breakevenPct":3.3041744436199085},{"delta":0.65,"premium":8.572422258592471,"strike":143.77250409165302,"iv":0.3498621931260229,"gamma":0.025095253682487724,"theta":-0.1017240589198036,"vega":0.15315891980360063,"rho":0.06801744339531564,"breakevenPct":2.7760415234739986},{"delta":0.7,"premium":9.943126022913257,"strike":141.7266775777414,"iv":0.35329918166939445,"gamma":0.023254009819967267,"theta":-0.09726415711947627,"vega":0.1432571194762684,"rho":0.07290638114709283,"breakevenPct":2.320585307059753},{"delta":0.75,"premium":11.455743243243244,"strike":139.5608108108108,"iv":0.35818513513513517,"gamma":0.02119054054054054,"theta":-0.09234932432432431,"vega":0.13229999999999997,"rho":0.07769376309592005,"breakevenPct":1.8798853498307087},{"delta":0.8,"premium":13.736148648648651,"strike":136.7454954954955,"iv":0.3709103603603604,"gamma":0.01792477477477477,"theta":-0.08497319819819818,"vega":0.11563333333333331,"rho":0.08193170211083836,"breakevenPct":1.5190205384498114},{"delta":0.85,"premium":16.52614809145458,"strike":133.37142237697682,"iv":0.380199224600845,"gamma":0.014391677957723125,"theta":-0.07218963728396098,"vega":0.0953944678727684,"rho":0.08577003458177368,"breakevenPct":1.1249885100394135},{"delta":0.9,"premium":20.14759043738769,"strike":129.08569179007375,"iv":0.38388139460306864,"gamma":0.010422409425415554,"theta":-0.05058341961017407,"vega":0.06932727806426414,"rho":0.08895637742831573,"breakevenPct":0.6768415485808804}],"put":[{"delta":0.1,"premium":0.9351926163723916,"strike":127.65650080256822,"iv":0.4377884430176565,"gamma":0.009378330658105938,"theta":-0.053038844301765656,"vega":0.07211107544141251,"rho":-0.012835373337924165,"breakevenPct":14.51035000593953},{"delta":0.15,"premium":1.5121069182389935,"strike":131.63522012578616,"iv":0.439274213836478,"gamma":0.012640880503144653,"theta":-0.07044025157232704,"vega":0.09663396226415094,"rho":-0.01931091567540762,"breakevenPct":12.215399576639564},{"delta":0.2,"premium":2.0789473684210527,"strike":135.45112781954887,"iv":0.4209699248120301,"gamma":0.015860150375939852,"theta":-0.08111278195488722,"vega":0.1166015037593985,"rho":-0.02578739501525705,"breakevenPct":10.023490217143744},{"delta":0.25,"premium":2.6271929824561404,"strike":138.58395989974937,"iv":0.3985388471177945,"gamma":0.01905563909774436,"theta":-0.08606265664160401,"vega":0.13188972431077695,"rho":-0.032258606529179536,"breakevenPct":8.279857709442595},{"delta":0.3,"premium":3.348017902813299,"strike":141.16794543904518,"iv":0.391062915601023,"gamma":0.02108397271952259,"theta":-0.09192063086104006,"vega":0.14382216538789427,"rho":-0.038807633474949095,"breakevenPct":7.022918750433859},{"delta":0.35,"premium":4.21118925831202,"strike":143.2992327365729,"iv":0.3959222506393862,"gamma":0.022149616368286443,"theta":-0.09852762148337596,"vega":0.15298670076726342,"rho":-0.045420843952096175,"breakevenPct":6.167413156404996},{"delta":0.4,"premium":5.138616838487973,"strike":145.43384879725085,"iv":0.40130111683848796,"gamma":0.02299132302405498,"theta":-0.10442474226804124,"vega":0.1608553264604811,"rho":-0.05207249678448212,"breakevenPct":5.353010889318701},{"delta":0.45,"premium":6.319888316151204,"strike":147.5816151202749,"iv":0.4087323883161512,"gamma":0.0229483676975945,"theta":-0.10751752577319588,"vega":0.16360446735395187,"rho":-0.058876015950930505,"breakevenPct":4.700987111837202},{"delta":0.5,"premium":7.501159793814434,"strike":149.72938144329896,"iv":0.4161636597938145,"gamma":0.02290541237113402,"theta":-0.11061030927835051,"vega":0.16635360824742268,"rho":-0.06567953511737888,"breakevenPct":4.048963334355704},{"delta":0.55,"premium":8.940112464854735,"strike":152.0477975632615,"iv":0.4202536082474227,"gamma":0.022367572633552015,"theta":-0.10903411433926898,"vega":0.1639559512652296,"rho":-0.07266340070401749,"breakevenPct":3.455653310121601},{"delta":0.6,"premium":10.416213683223994,"strike":154.3908153701968,"iv":0.4238618556701031,"gamma":0.02175838800374883,"theta":-0.10678481724461106,"vega":0.16081630740393626,"rho":-0.07967326588899012,"breakevenPct":2.870807740016987},{"delta":0.65,"premium":12.48579881656805,"strike":157.18934911242604,"iv":0.4349585798816568,"gamma":0.020286390532544378,"theta":-0.10348520710059173,"vega":0.15378224852071007,"rho":-0.087105090396747,"breakevenPct":2.3790391311758823},{"delta":0.7,"premium":14.780449141347422,"strike":160.1651254953765,"iv":0.4481981505944518,"gamma":0.018510832232496697,"theta":-0.09947820343461032,"vega":0.14514280052840162,"rho":-0.09469728085725311,"breakevenPct":1.9195329190925818},{"delta":0.75,"premium":17.389431968295906,"strike":163.4676354029062,"iv":0.4521611624834875,"gamma":0.016727476882430647,"theta":-0.08904227212681638,"vega":0.1319988110964333,"rho":-0.10251956083275944,"breakevenPct":1.4516606391349145},{"delta":0.8,"premium":20.611169284467717,"strike":167.3385689354276,"iv":0.45919162303664923,"gamma":0.014543630017452005,"theta":-0.07704397905759161,"vega":0.11635863874345549,"rho":-0.11080502970699556,"breakevenPct":1.0136951690212026},{"delta":0.85,"premium":27.029912663755447,"strike":174.25764192139738,"iv":0.507080349344978,"gamma":0.01104148471615721,"theta":-0.06855938864628822,"vega":0.097410480349345,"rho":-0.12154339173575476,"breakevenPct":0.6761591731485325},{"delta":0.9,"premium":31.820481927710844,"strike":179.67871485943775,"iv":0.4961530120481928,"gamma":0.00845421686746988,"theta":-0.04491927710843373,"vega":0.07316787148594377,"rho":-0.13103051489539597,"breakevenPct":0.25080420176285273}]}},"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"}}