{"symbol":"NBIX","url":"https://intraalpha.com/companies/NBIX","capturedAt":"2026-10-22T20:47:11.012Z","state":"ready","quote":{"symbol":"NBIX","last_price":143.29,"prev_close":141.31,"regular_close":143.29,"change":1.98,"change_pct":1.4012,"regular_change":1.98,"regular_change_pct":1.4012,"extended_change":0,"extended_change_pct":0,"bid":134,"ask":143.27,"bid_size":100,"ask_size":200,"volume":1244935,"vwap":142.913623,"open":141.62,"high":143.83,"low":140.75,"close":143.29,"trade_count":25352,"last_trade_at":"2026-10-22T20:00:01.055780491Z","last_quote_at":"2026-10-22T20:06:44.403966699Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:08.609053539-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NBIX","fetched_at":"2026-10-22T20:47:10.599316+00:00","name":"Neurocrine Biosciences Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Neurocrine Biosciences, Inc., a biopharmaceutical company, discovers, develops, and markets pharmaceutical products for the treatment of neurological, endocrine, and psychiatric diseases and disorders in the United States. The company is headquartered in San Diego, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":14364046000,"ebitda":913300000,"pe_ratio":20.84,"peg_ratio":0.282,"book_value":36.35,"dividend_per_share":null,"dividend_yield":null,"eps":6.78,"revenue_ttm":3373900000,"gross_profit_ttm":2175500000,"profit_margin":0.209,"operating_margin_ttm":0.222,"return_on_assets_ttm":0.117,"return_on_equity_ttm":0.221,"quarterly_earnings_growth":0.311,"quarterly_revenue_growth":0.395,"analyst_target_price":206.54,"analyst_number":4,"beta":0.4,"fifty_two_week_high":186.12,"fifty_two_week_low":122.14,"fifty_day_ma":147.86,"two_hundred_day_ma":147.05,"shares_outstanding":101649000,"forward_pe":14.12,"price_to_sales":4.257,"price_to_book":3.902,"ev_to_revenue":4.275,"ev_to_ebitda":15.65},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:10.599316+00:00"},"optionObservedAt":"2026-10-22T19:56:27.437Z","bars":[{"c":135,"h":135,"l":135,"n":1,"o":135,"t":"2026-10-15T13:05:00Z","v":150,"vw":135},{"c":137.49,"h":137.93,"l":136.49,"n":505,"o":137.26,"t":"2026-10-15T13:30:00Z","v":19966,"vw":137.274296},{"c":137.05,"h":137.97,"l":136.62,"n":491,"o":137.94,"t":"2026-10-15T13:35:00Z","v":7698,"vw":137.102264},{"c":136.865,"h":136.96,"l":136.255,"n":345,"o":136.96,"t":"2026-10-15T13:40:00Z","v":7432,"vw":136.652443},{"c":136.4,"h":137.5,"l":136.4,"n":399,"o":137.16,"t":"2026-10-15T13:45:00Z","v":5580,"vw":136.805294},{"c":136.73,"h":136.84,"l":136.36,"n":307,"o":136.38,"t":"2026-10-15T13:50:00Z","v":11320,"vw":136.528608},{"c":137.13,"h":137.13,"l":136.25,"n":381,"o":136.65,"t":"2026-10-15T13:55:00Z","v":15768,"vw":136.731013},{"c":137.98,"h":138.14,"l":137.02,"n":365,"o":137.28,"t":"2026-10-15T14:00:00Z","v":17052,"vw":137.46726},{"c":137.945,"h":138.23,"l":137.765,"n":342,"o":138.23,"t":"2026-10-15T14:05:00Z","v":16129,"vw":137.945385},{"c":137.53,"h":137.75,"l":137.43,"n":279,"o":137.75,"t":"2026-10-15T14:10:00Z","v":7759,"vw":137.602313},{"c":137.52,"h":138.0599,"l":137.52,"n":361,"o":137.545,"t":"2026-10-15T14:15:00Z","v":11088,"vw":137.668808},{"c":137.19,"h":137.64,"l":137.18,"n":467,"o":137.525,"t":"2026-10-15T14:20:00Z","v":18501,"vw":137.421057},{"c":136.4,"h":137.08,"l":136.395,"n":307,"o":137.08,"t":"2026-10-15T14:25:00Z","v":10680,"vw":136.585392},{"c":136.09,"h":136.53,"l":136.09,"n":395,"o":136.41,"t":"2026-10-15T14:30:00Z","v":8218,"vw":136.312267},{"c":136.52,"h":136.62,"l":135.9,"n":432,"o":135.9,"t":"2026-10-15T14:35:00Z","v":23058,"vw":136.307281},{"c":136.715,"h":136.84,"l":136.5,"n":291,"o":136.55,"t":"2026-10-15T14:40:00Z","v":22365,"vw":136.61177},{"c":137.06,"h":137.32,"l":136.8175,"n":339,"o":136.83,"t":"2026-10-15T14:45:00Z","v":19276,"vw":136.929701},{"c":136.955,"h":137.13,"l":136.58,"n":345,"o":137.04,"t":"2026-10-15T14:50:00Z","v":23180,"vw":136.881811},{"c":136.85,"h":137.09,"l":136.795,"n":273,"o":137.075,"t":"2026-10-15T14:55:00Z","v":10891,"vw":136.962937},{"c":136.89,"h":137,"l":136.75,"n":221,"o":136.87,"t":"2026-10-15T15:00:00Z","v":12707,"vw":136.838797},{"c":136.995,"h":137,"l":136.62,"n":357,"o":136.87,"t":"2026-10-15T15:05:00Z","v":14964,"vw":136.809937},{"c":136.81,"h":136.99,"l":136.715,"n":120,"o":136.99,"t":"2026-10-15T15:10:00Z","v":3822,"vw":136.796044},{"c":137.13,"h":137.16,"l":136.74,"n":428,"o":136.74,"t":"2026-10-15T15:15:00Z","v":19891,"vw":136.959755},{"c":136.86,"h":137.06,"l":136.855,"n":183,"o":137.03,"t":"2026-10-15T15:20:00Z","v":4580,"vw":136.930489},{"c":136.88,"h":136.93,"l":136.8,"n":136,"o":136.86,"t":"2026-10-15T15:25:00Z","v":3572,"vw":136.866328},{"c":136.49,"h":136.94,"l":136.44,"n":369,"o":136.865,"t":"2026-10-15T15:30:00Z","v":16775,"vw":136.601799},{"c":135.63,"h":136.5,"l":135.55,"n":688,"o":136.43,"t":"2026-10-15T15:35:00Z","v":46955,"vw":136.346622},{"c":135.85,"h":136.08,"l":135.6,"n":376,"o":135.695,"t":"2026-10-15T15:40:00Z","v":14271,"vw":135.888609},{"c":136.14,"h":136.14,"l":135.878298,"n":51,"o":135.878298,"t":"2026-10-15T15:45:00Z","v":947,"vw":135.998156},{"c":136.63,"h":136.67,"l":136.03,"n":236,"o":136.03,"t":"2026-10-15T15:50:00Z","v":6548,"vw":136.444106},{"c":137.175,"h":137.34,"l":136.62,"n":206,"o":136.62,"t":"2026-10-15T15:55:00Z","v":11919,"vw":137.203614},{"c":137.105,"h":137.25,"l":137.025,"n":247,"o":137.17,"t":"2026-10-15T16:00:00Z","v":9589,"vw":137.159964},{"c":137.155,"h":137.255,"l":137.105,"n":182,"o":137.1275,"t":"2026-10-15T16:05:00Z","v":5002,"vw":137.164574},{"c":137.045,"h":137.25,"l":136.96,"n":248,"o":137.155,"t":"2026-10-15T16:10:00Z","v":7767,"vw":137.069436},{"c":136.925,"h":137.08,"l":136.87,"n":196,"o":137.01,"t":"2026-10-15T16:15:00Z","v":6068,"vw":136.962529},{"c":137.03,"h":137.06,"l":136.89,"n":165,"o":136.92,"t":"2026-10-15T16:20:00Z","v":4666,"vw":136.974976},{"c":137.13,"h":137.13,"l":136.96,"n":181,"o":137.035,"t":"2026-10-15T16:25:00Z","v":4587,"vw":137.021149},{"c":137.195,"h":137.31,"l":137.08,"n":225,"o":137.08,"t":"2026-10-15T16:30:00Z","v":5785,"vw":137.19306},{"c":137.445,"h":137.445,"l":137.2,"n":134,"o":137.2,"t":"2026-10-15T16:35:00Z","v":4621,"vw":137.2722},{"c":137.655,"h":137.655,"l":137.475,"n":140,"o":137.475,"t":"2026-10-15T16:40:00Z","v":2555,"vw":137.588734},{"c":137.5775,"h":137.605,"l":137.55,"n":102,"o":137.57,"t":"2026-10-15T16:45:00Z","v":2350,"vw":137.586014},{"c":137.48,"h":137.69,"l":137.28,"n":390,"o":137.565,"t":"2026-10-15T16:50:00Z","v":13456,"vw":137.442503},{"c":137.38,"h":137.4,"l":137.35,"n":100,"o":137.4,"t":"2026-10-15T16:55:00Z","v":2520,"vw":137.377},{"c":137.305,"h":137.38,"l":137.29,"n":98,"o":137.38,"t":"2026-10-15T17:00:00Z","v":3312,"vw":137.315814},{"c":137.17,"h":137.35,"l":137.17,"n":318,"o":137.27,"t":"2026-10-15T17:05:00Z","v":10460,"vw":137.276674},{"c":137,"h":137.11,"l":136.93,"n":196,"o":137.11,"t":"2026-10-15T17:10:00Z","v":7399,"vw":137.004667},{"c":136.91,"h":137,"l":136.91,"n":79,"o":137,"t":"2026-10-15T17:15:00Z","v":2133,"vw":136.942883},{"c":136.7575,"h":136.9175,"l":136.7575,"n":261,"o":136.91,"t":"2026-10-15T17:20:00Z","v":7732,"vw":136.862597},{"c":136.88,"h":137.06,"l":136.755,"n":222,"o":136.755,"t":"2026-10-15T17:25:00Z","v":7782,"vw":136.926901},{"c":137.21,"h":137.38,"l":136.88,"n":348,"o":136.895,"t":"2026-10-15T17:30:00Z","v":13683,"vw":137.060588},{"c":137.135,"h":137.135,"l":137.05,"n":103,"o":137.135,"t":"2026-10-15T17:35:00Z","v":1647,"vw":137.105016},{"c":137.09,"h":137.26,"l":137,"n":382,"o":137.135,"t":"2026-10-15T17:40:00Z","v":19539,"vw":137.062291},{"c":137.11,"h":137.19,"l":136.97,"n":269,"o":137.0001,"t":"2026-10-15T17:45:00Z","v":15390,"vw":137.03807},{"c":137.175,"h":137.3,"l":137.175,"n":242,"o":137.2,"t":"2026-10-15T17:50:00Z","v":4370,"vw":137.211964},{"c":136.97,"h":137.175,"l":136.82,"n":384,"o":137.175,"t":"2026-10-15T17:55:00Z","v":19299,"vw":136.995368},{"c":136.49,"h":136.96,"l":136.49,"n":251,"o":136.96,"t":"2026-10-15T18:00:00Z","v":9988,"vw":136.7026},{"c":136.4,"h":136.58,"l":136.38,"n":218,"o":136.555,"t":"2026-10-15T18:05:00Z","v":7835,"vw":136.48116},{"c":136.08,"h":136.34,"l":136.08,"n":223,"o":136.3,"t":"2026-10-15T18:10:00Z","v":4631,"vw":136.192237},{"c":136.465,"h":136.465,"l":136.045,"n":257,"o":136.08,"t":"2026-10-15T18:15:00Z","v":11903,"vw":136.254727},{"c":136.31,"h":136.53,"l":136.31,"n":152,"o":136.43,"t":"2026-10-15T18:20:00Z","v":3843,"vw":136.410604},{"c":136.3,"h":136.335,"l":136.25,"n":169,"o":136.335,"t":"2026-10-15T18:25:00Z","v":3911,"vw":136.293235},{"c":136.53,"h":136.53,"l":136.3,"n":295,"o":136.3,"t":"2026-10-15T18:30:00Z","v":11229,"vw":136.409112},{"c":136.475,"h":136.505,"l":136.4725,"n":109,"o":136.505,"t":"2026-10-15T18:35:00Z","v":2694,"vw":136.495385},{"c":136.495,"h":136.54,"l":136.375,"n":316,"o":136.465,"t":"2026-10-15T18:40:00Z","v":7986,"vw":136.451979},{"c":136.675,"h":136.7,"l":136.46,"n":191,"o":136.49,"t":"2026-10-15T18:45:00Z","v":5531,"vw":136.567362},{"c":136.765,"h":136.765,"l":136.765,"n":81,"o":136.765,"t":"2026-10-15T18:50:00Z","v":1738,"vw":136.765},{"c":136.7,"h":136.7497,"l":136.66,"n":144,"o":136.67,"t":"2026-10-15T18:55:00Z","v":4164,"vw":136.680907},{"c":136.79,"h":136.86,"l":136.705,"n":266,"o":136.705,"t":"2026-10-15T19:00:00Z","v":7902,"vw":136.773332},{"c":136.82,"h":136.85,"l":136.755,"n":157,"o":136.83,"t":"2026-10-15T19:05:00Z","v":3172,"vw":136.813585},{"c":136.915,"h":136.92,"l":136.74,"n":325,"o":136.795,"t":"2026-10-15T19:10:00Z","v":9629,"vw":136.795225},{"c":136.885,"h":136.89,"l":136.885,"n":125,"o":136.885,"t":"2026-10-15T19:15:00Z","v":2986,"vw":136.889067},{"c":136.83,"h":136.89,"l":136.78,"n":326,"o":136.82,"t":"2026-10-15T19:20:00Z","v":7541,"vw":136.830826},{"c":136.685,"h":136.84,"l":136.685,"n":337,"o":136.78,"t":"2026-10-15T19:25:00Z","v":7641,"vw":136.763212},{"c":136.96,"h":136.96,"l":136.665,"n":430,"o":136.665,"t":"2026-10-15T19:30:00Z","v":11470,"vw":136.77836},{"c":136.83,"h":136.93,"l":136.785,"n":258,"o":136.92,"t":"2026-10-15T19:35:00Z","v":7487,"vw":136.876722},{"c":137.306,"h":137.306,"l":136.825,"n":429,"o":136.825,"t":"2026-10-15T19:40:00Z","v":13722,"vw":137.08193},{"c":137.145,"h":137.32,"l":137.085,"n":359,"o":137.235,"t":"2026-10-15T19:45:00Z","v":10776,"vw":137.19514},{"c":137.13,"h":137.26,"l":136.97,"n":805,"o":137.22,"t":"2026-10-15T19:50:00Z","v":27545,"vw":137.117341},{"c":136.93,"h":137.19,"l":136.9,"n":2321,"o":137.08,"t":"2026-10-15T19:55:00Z","v":103952,"vw":137.071458},{"c":136.95,"h":136.95,"l":136.92,"n":68,"o":136.92,"t":"2026-10-15T20:00:00Z","v":236778,"vw":136.949986},{"c":137.455,"h":137.86,"l":137,"n":213,"o":137.86,"t":"2026-10-16T13:30:00Z","v":12073,"vw":137.713449},{"c":137.13,"h":137.82,"l":136.79,"n":266,"o":137.35,"t":"2026-10-16T13:35:00Z","v":8878,"vw":137.124605},{"c":136.775,"h":137.34,"l":136.6,"n":326,"o":136.86,"t":"2026-10-16T13:40:00Z","v":8406,"vw":136.865157},{"c":136.45,"h":136.85,"l":136.16,"n":501,"o":136.77,"t":"2026-10-16T13:45:00Z","v":19611,"vw":136.606283},{"c":137.55,"h":137.61,"l":136.66,"n":249,"o":136.66,"t":"2026-10-16T13:50:00Z","v":9182,"vw":137.20391},{"c":137.77,"h":137.87,"l":137.46,"n":208,"o":137.57,"t":"2026-10-16T13:55:00Z","v":11460,"vw":137.628589},{"c":137.55,"h":138.09,"l":137.43,"n":189,"o":137.96,"t":"2026-10-16T14:00:00Z","v":6858,"vw":137.761227},{"c":137.82,"h":137.82,"l":137.48,"n":181,"o":137.5407,"t":"2026-10-16T14:05:00Z","v":4865,"vw":137.651073},{"c":138.06,"h":138.06,"l":137.785,"n":194,"o":137.785,"t":"2026-10-16T14:10:00Z","v":7028,"vw":137.902074},{"c":137.89,"h":138.08,"l":137.66,"n":449,"o":137.97,"t":"2026-10-16T14:15:00Z","v":26503,"vw":137.87331},{"c":138.18,"h":138.18,"l":137.84,"n":116,"o":137.84,"t":"2026-10-16T14:20:00Z","v":2937,"vw":138.117817},{"c":137.88,"h":138.1994,"l":137.88,"n":185,"o":138.17,"t":"2026-10-16T14:25:00Z","v":6055,"vw":138.069537},{"c":137.8899,"h":137.94,"l":137.74,"n":241,"o":137.87,"t":"2026-10-16T14:30:00Z","v":9534,"vw":137.839965},{"c":138.01,"h":138.01,"l":137.85,"n":132,"o":137.95,"t":"2026-10-16T14:35:00Z","v":4404,"vw":137.935321},{"c":137.88,"h":138.08,"l":137.86,"n":61,"o":138.03,"t":"2026-10-16T14:40:00Z","v":2943,"vw":138.00284},{"c":137.79,"h":138.01,"l":137.745,"n":225,"o":138.01,"t":"2026-10-16T14:45:00Z","v":7725,"vw":137.827159},{"c":137.75,"h":137.885,"l":137.66,"n":153,"o":137.795,"t":"2026-10-16T14:50:00Z","v":5138,"vw":137.745358},{"c":137.895,"h":137.92,"l":137.76,"n":195,"o":137.787,"t":"2026-10-16T14:55:00Z","v":6302,"vw":137.827668},{"c":137.56,"h":137.8,"l":137.56,"n":196,"o":137.8,"t":"2026-10-16T15:00:00Z","v":4095,"vw":137.712839},{"c":137.5,"h":137.505,"l":137.375,"n":201,"o":137.48,"t":"2026-10-16T15:05:00Z","v":6410,"vw":137.459366},{"c":137.695,"h":137.695,"l":137.495,"n":102,"o":137.495,"t":"2026-10-16T15:10:00Z","v":2801,"vw":137.579286},{"c":137.21,"h":137.57,"l":137.21,"n":158,"o":137.57,"t":"2026-10-16T15:15:00Z","v":4379,"vw":137.397891},{"c":136.8261,"h":137.23,"l":136.8261,"n":152,"o":137.18,"t":"2026-10-16T15:20:00Z","v":3179,"vw":137.06667},{"c":136.63,"h":136.84,"l":136.63,"n":91,"o":136.82,"t":"2026-10-16T15:25:00Z","v":2545,"vw":136.805},{"c":136.83,"h":136.83,"l":136.43,"n":435,"o":136.67,"t":"2026-10-16T15:30:00Z","v":15425,"vw":136.636153},{"c":136.6575,"h":136.8,"l":136.64,"n":291,"o":136.8,"t":"2026-10-16T15:35:00Z","v":6440,"vw":136.709071},{"c":136.395,"h":136.55,"l":136.32,"n":158,"o":136.47,"t":"2026-10-16T15:40:00Z","v":5300,"vw":136.46298},{"c":136.81,"h":136.81,"l":136.4,"n":166,"o":136.47,"t":"2026-10-16T15:45:00Z","v":5930,"vw":136.606},{"c":136.43,"h":136.75,"l":136.43,"n":176,"o":136.69,"t":"2026-10-16T15:50:00Z","v":4888,"vw":136.625579},{"c":136.42,"h":136.55,"l":136.42,"n":94,"o":136.54,"t":"2026-10-16T15:55:00Z","v":2258,"vw":136.491561},{"c":136.25,"h":136.32,"l":136.25,"n":143,"o":136.31,"t":"2026-10-16T16:00:00Z","v":2456,"vw":136.302056},{"c":136.32,"h":136.33,"l":136.095,"n":422,"o":136.17,"t":"2026-10-16T16:05:00Z","v":20668,"vw":136.18858},{"c":136.21,"h":136.25,"l":136.165,"n":179,"o":136.245,"t":"2026-10-16T16:10:00Z","v":3145,"vw":136.2165},{"c":136.36,"h":136.36,"l":136.245,"n":130,"o":136.25,"t":"2026-10-16T16:15:00Z","v":4133,"vw":136.297727},{"c":136.38,"h":136.395,"l":136.31,"n":232,"o":136.395,"t":"2026-10-16T16:20:00Z","v":5693,"vw":136.352415},{"c":136.155,"h":136.41,"l":136.155,"n":225,"o":136.3,"t":"2026-10-16T16:25:00Z","v":4918,"vw":136.303402},{"c":136.21,"h":136.26,"l":136.2,"n":118,"o":136.2,"t":"2026-10-16T16:30:00Z","v":4121,"vw":136.212926},{"c":136.195,"h":136.2025,"l":136.195,"n":87,"o":136.2025,"t":"2026-10-16T16:35:00Z","v":2013,"vw":136.198227},{"c":136.31,"h":136.31,"l":136.19,"n":196,"o":136.2,"t":"2026-10-16T16:40:00Z","v":6132,"vw":136.282115},{"c":136.28,"h":136.29,"l":136.18,"n":275,"o":136.28,"t":"2026-10-16T16:45:00Z","v":5920,"vw":136.239339},{"c":136.31,"h":136.43,"l":136.27,"n":243,"o":136.31,"t":"2026-10-16T16:50:00Z","v":6758,"vw":136.336468},{"c":136.25,"h":136.37,"l":136.25,"n":201,"o":136.37,"t":"2026-10-16T17:00:00Z","v":5698,"vw":136.314268},{"c":136.12,"h":136.21,"l":136.12,"n":171,"o":136.2,"t":"2026-10-16T17:05:00Z","v":4636,"vw":136.187229},{"c":136.03,"h":136.175,"l":135.91,"n":161,"o":136.175,"t":"2026-10-16T17:10:00Z","v":4570,"vw":136.032398},{"c":135.9,"h":136.09,"l":135.9,"n":182,"o":136.03,"t":"2026-10-16T17:15:00Z","v":5571,"vw":136.026376},{"c":135.95,"h":135.97,"l":135.87,"n":172,"o":135.9,"t":"2026-10-16T17:20:00Z","v":4859,"vw":135.931634},{"c":135.94,"h":136.01,"l":135.925,"n":143,"o":135.925,"t":"2026-10-16T17:25:00Z","v":5237,"vw":135.968334},{"c":136.2,"h":136.2,"l":135.99,"n":141,"o":135.99,"t":"2026-10-16T17:30:00Z","v":4107,"vw":136.111186},{"c":136.015,"h":136.185,"l":136.015,"n":62,"o":136.185,"t":"2026-10-16T17:35:00Z","v":1241,"vw":136.09},{"c":136.11,"h":136.12,"l":135.94,"n":86,"o":135.94,"t":"2026-10-16T17:40:00Z","v":3142,"vw":136.098605},{"c":136.31,"h":136.37,"l":136.12,"n":254,"o":136.14,"t":"2026-10-16T17:45:00Z","v":8607,"vw":136.210394},{"c":136.2,"h":136.295,"l":136.17,"n":166,"o":136.295,"t":"2026-10-16T17:50:00Z","v":4907,"vw":136.229781},{"c":136.265,"h":136.29,"l":136.24,"n":99,"o":136.24,"t":"2026-10-16T17:55:00Z","v":2168,"vw":136.280028},{"c":136.05,"h":136.245,"l":136.05,"n":160,"o":136.245,"t":"2026-10-16T18:00:00Z","v":5674,"vw":136.111366},{"c":136.21,"h":136.21,"l":135.96,"n":195,"o":136.05,"t":"2026-10-16T18:05:00Z","v":5174,"vw":136.069117},{"c":136.13,"h":136.205,"l":136.01,"n":105,"o":136.205,"t":"2026-10-16T18:10:00Z","v":1972,"vw":136.0875},{"c":135.945,"h":136.035,"l":135.86,"n":189,"o":136.035,"t":"2026-10-16T18:15:00Z","v":5846,"vw":135.926635},{"c":135.99,"h":136.04,"l":135.915,"n":200,"o":135.945,"t":"2026-10-16T18:20:00Z","v":5919,"vw":135.98929},{"c":135.82,"h":135.94,"l":135.82,"n":107,"o":135.94,"t":"2026-10-16T18:25:00Z","v":2452,"vw":135.898153},{"c":136.03,"h":136.04,"l":135.805,"n":239,"o":135.82,"t":"2026-10-16T18:30:00Z","v":7024,"vw":135.918494},{"c":135.97,"h":136.01,"l":135.89,"n":195,"o":135.98,"t":"2026-10-16T18:35:00Z","v":6113,"vw":135.961689},{"c":135.88,"h":135.97,"l":135.84,"n":207,"o":135.92,"t":"2026-10-16T18:40:00Z","v":5500,"vw":135.878918},{"c":135.88,"h":136.03,"l":135.84,"n":202,"o":135.91,"t":"2026-10-16T18:45:00Z","v":4377,"vw":135.940057},{"c":135.94,"h":135.94,"l":135.855,"n":181,"o":135.88,"t":"2026-10-16T18:50:00Z","v":4443,"vw":135.89244},{"c":135.985,"h":136.06,"l":135.895,"n":296,"o":135.895,"t":"2026-10-16T18:55:00Z","v":8307,"vw":135.996133},{"c":135.955,"h":136.125,"l":135.91,"n":249,"o":135.92,"t":"2026-10-16T19:00:00Z","v":5910,"vw":136.020565},{"c":135.9,"h":135.93,"l":135.88,"n":96,"o":135.93,"t":"2026-10-16T19:05:00Z","v":2249,"vw":135.898333},{"c":136.115,"h":136.13,"l":135.8501,"n":251,"o":135.95,"t":"2026-10-16T19:10:00Z","v":7867,"vw":135.993235},{"c":135.97,"h":136.12,"l":135.88,"n":222,"o":136.085,"t":"2026-10-16T19:15:00Z","v":5041,"vw":135.99189},{"c":136.195,"h":136.25,"l":135.9575,"n":343,"o":135.985,"t":"2026-10-16T19:20:00Z","v":8395,"vw":136.111515},{"c":136.19,"h":136.19,"l":136.07,"n":309,"o":136.17,"t":"2026-10-16T19:25:00Z","v":8262,"vw":136.119972},{"c":136.1,"h":136.2339,"l":136.02,"n":342,"o":136.18,"t":"2026-10-16T19:30:00Z","v":10348,"vw":136.108899},{"c":135.93,"h":136.14,"l":135.915,"n":256,"o":136.14,"t":"2026-10-16T19:35:00Z","v":4608,"vw":135.956666},{"c":135.81,"h":135.99,"l":135.81,"n":241,"o":135.975,"t":"2026-10-16T19:40:00Z","v":5150,"vw":135.913623},{"c":135.65,"h":135.85,"l":135.65,"n":438,"o":135.77,"t":"2026-10-16T19:45:00Z","v":12181,"vw":135.773902},{"c":135.7743,"h":135.87,"l":135.55,"n":871,"o":135.72,"t":"2026-10-16T19:50:00Z","v":35645,"vw":135.679316},{"c":135.77,"h":135.93,"l":135.65,"n":1688,"o":135.79,"t":"2026-10-16T19:55:00Z","v":86050,"vw":135.7794},{"c":135.71,"h":135.71,"l":135.71,"n":38,"o":135.71,"t":"2026-10-16T20:00:00Z","v":451104,"vw":135.71},{"c":136.21,"h":136.21,"l":134.5,"n":31,"o":135.5,"t":"2026-10-19T12:35:00Z","v":2434,"vw":135.489218},{"c":136.2,"h":136.2,"l":136.2,"n":9,"o":136.2,"t":"2026-10-19T12:40:00Z","v":277,"vw":136.2},{"c":136.25,"h":136.3,"l":136.25,"n":32,"o":136.3,"t":"2026-10-19T12:45:00Z","v":2274,"vw":136.295555},{"c":136.755,"h":137.315,"l":136.185,"n":311,"o":136.335,"t":"2026-10-19T13:30:00Z","v":19265,"vw":136.651987},{"c":137.08,"h":137.53,"l":136.97,"n":222,"o":137.13,"t":"2026-10-19T13:35:00Z","v":4036,"vw":137.245662},{"c":136.385,"h":137.08,"l":136,"n":275,"o":137.08,"t":"2026-10-19T13:40:00Z","v":8596,"vw":136.516354},{"c":136.2,"h":136.51,"l":136.06,"n":278,"o":136.51,"t":"2026-10-19T13:45:00Z","v":5775,"vw":136.227872},{"c":136.17,"h":136.35,"l":136.02,"n":234,"o":136.205,"t":"2026-10-19T13:50:00Z","v":6469,"vw":136.166415},{"c":135.89,"h":136.18,"l":135.89,"n":198,"o":136.18,"t":"2026-10-19T13:55:00Z","v":8222,"vw":136.082694},{"c":135.075,"h":135.88,"l":135.005,"n":622,"o":135.88,"t":"2026-10-19T14:00:00Z","v":28928,"vw":135.32594},{"c":135.54,"h":135.625,"l":135.21,"n":193,"o":135.24,"t":"2026-10-19T14:05:00Z","v":8387,"vw":135.328894},{"c":135.615,"h":135.615,"l":135.31,"n":282,"o":135.49,"t":"2026-10-19T14:10:00Z","v":11209,"vw":135.421938},{"c":135.5525,"h":135.69,"l":135.52,"n":209,"o":135.64,"t":"2026-10-19T14:15:00Z","v":10802,"vw":135.569928},{"c":135.875,"h":135.88,"l":135.52,"n":132,"o":135.6662,"t":"2026-10-19T14:20:00Z","v":3461,"vw":135.772753},{"c":135.955,"h":136.0408,"l":135.92,"n":93,"o":135.92,"t":"2026-10-19T14:25:00Z","v":2580,"vw":135.962103},{"c":135.695,"h":136,"l":135.695,"n":217,"o":135.99,"t":"2026-10-19T14:30:00Z","v":6974,"vw":135.868731},{"c":135.945,"h":135.99,"l":135.63,"n":148,"o":135.725,"t":"2026-10-19T14:35:00Z","v":4603,"vw":135.912533},{"c":135.5,"h":135.82,"l":135.31,"n":172,"o":135.82,"t":"2026-10-19T14:40:00Z","v":5406,"vw":135.528723},{"c":135.37,"h":135.51,"l":135.325,"n":81,"o":135.51,"t":"2026-10-19T14:45:00Z","v":2028,"vw":135.421694},{"c":135.63,"h":135.7,"l":135.42,"n":135,"o":135.49,"t":"2026-10-19T14:50:00Z","v":4107,"vw":135.513342},{"c":135.715,"h":135.75,"l":135.62,"n":156,"o":135.69,"t":"2026-10-19T14:55:00Z","v":4354,"vw":135.71792},{"c":135.67,"h":135.85,"l":135.67,"n":89,"o":135.72,"t":"2026-10-19T15:00:00Z","v":2352,"vw":135.79625},{"c":135.79,"h":135.79,"l":135.6,"n":200,"o":135.72,"t":"2026-10-19T15:05:00Z","v":4802,"vw":135.726061},{"c":135.86,"h":135.883,"l":135.73,"n":50,"o":135.73,"t":"2026-10-19T15:10:00Z","v":1574,"vw":135.837253},{"c":135.89,"h":135.965,"l":135.8425,"n":198,"o":135.85,"t":"2026-10-19T15:15:00Z","v":7244,"vw":135.885822},{"c":135.805,"h":135.86,"l":135.775,"n":103,"o":135.81,"t":"2026-10-19T15:20:00Z","v":2913,"vw":135.811746},{"c":135.62,"h":135.77,"l":135.62,"n":185,"o":135.77,"t":"2026-10-19T15:25:00Z","v":4915,"vw":135.715091},{"c":135.875,"h":135.875,"l":135.63,"n":127,"o":135.7599,"t":"2026-10-19T15:30:00Z","v":4633,"vw":135.743049},{"c":135.72,"h":135.9,"l":135.72,"n":65,"o":135.9,"t":"2026-10-19T15:35:00Z","v":2545,"vw":135.780892},{"c":136.08,"h":136.08,"l":135.82,"n":174,"o":135.8447,"t":"2026-10-19T15:40:00Z","v":8059,"vw":135.955195},{"c":135.87,"h":136.045,"l":135.85,"n":211,"o":136.035,"t":"2026-10-19T15:45:00Z","v":6832,"vw":135.962516},{"c":135.88,"h":135.955,"l":135.85,"n":102,"o":135.85,"t":"2026-10-19T15:50:00Z","v":2190,"vw":135.908},{"c":135.82,"h":136.03,"l":135.6501,"n":251,"o":135.8914,"t":"2026-10-19T15:55:00Z","v":6958,"vw":135.889961},{"c":135.825,"h":135.825,"l":135.825,"n":51,"o":135.825,"t":"2026-10-19T16:00:00Z","v":1071,"vw":135.825},{"c":135.935,"h":136,"l":135.87,"n":111,"o":135.91,"t":"2026-10-19T16:05:00Z","v":4227,"vw":135.937467},{"c":136.08,"h":136.1349,"l":135.81,"n":171,"o":135.94,"t":"2026-10-19T16:10:00Z","v":7583,"vw":135.946722},{"c":135.98,"h":136.09,"l":135.93,"n":96,"o":136.09,"t":"2026-10-19T16:15:00Z","v":2053,"vw":136.011478},{"c":135.78,"h":135.99,"l":135.78,"n":191,"o":135.99,"t":"2026-10-19T16:20:00Z","v":5380,"vw":135.902435},{"c":136,"h":136,"l":135.8,"n":142,"o":135.8,"t":"2026-10-19T16:25:00Z","v":4269,"vw":135.898414},{"c":136.12,"h":136.14,"l":135.93,"n":167,"o":135.93,"t":"2026-10-19T16:30:00Z","v":3608,"vw":136.032594},{"c":136.32,"h":136.32,"l":136.14,"n":204,"o":136.14,"t":"2026-10-19T16:35:00Z","v":4097,"vw":136.238306},{"c":136.2,"h":136.325,"l":136.2,"n":83,"o":136.325,"t":"2026-10-19T16:40:00Z","v":2245,"vw":136.220714},{"c":136.05,"h":136.19,"l":135.93,"n":141,"o":136.19,"t":"2026-10-19T16:45:00Z","v":3297,"vw":136.079614},{"c":136.2,"h":136.25,"l":136,"n":109,"o":136,"t":"2026-10-19T16:50:00Z","v":6232,"vw":136.168165},{"c":136.31,"h":136.335,"l":136.31,"n":167,"o":136.335,"t":"2026-10-19T16:55:00Z","v":4056,"vw":136.312567},{"c":136.355,"h":136.43,"l":136.22,"n":206,"o":136.22,"t":"2026-10-19T17:00:00Z","v":4751,"vw":136.372273},{"c":136.43,"h":136.43,"l":136.28,"n":108,"o":136.2801,"t":"2026-10-19T17:05:00Z","v":2854,"vw":136.359042},{"c":136.65,"h":136.65,"l":136.39,"n":285,"o":136.39,"t":"2026-10-19T17:10:00Z","v":12883,"vw":136.446937},{"c":136.77,"h":136.77,"l":136.53,"n":226,"o":136.6,"t":"2026-10-19T17:15:00Z","v":4945,"vw":136.631316},{"c":136.71,"h":136.74,"l":136.52,"n":213,"o":136.67,"t":"2026-10-19T17:20:00Z","v":5826,"vw":136.646923},{"c":136.89,"h":136.89,"l":136.71,"n":214,"o":136.71,"t":"2026-10-19T17:25:00Z","v":6376,"vw":136.841435},{"c":136.76,"h":136.825,"l":136.73,"n":269,"o":136.79,"t":"2026-10-19T17:30:00Z","v":7319,"vw":136.76439},{"c":136.8,"h":136.8099,"l":136.62,"n":280,"o":136.72,"t":"2026-10-19T17:35:00Z","v":8623,"vw":136.702914},{"c":136.75,"h":136.805,"l":136.74,"n":61,"o":136.805,"t":"2026-10-19T17:40:00Z","v":1426,"vw":136.7575},{"c":136.69,"h":136.86,"l":136.69,"n":314,"o":136.86,"t":"2026-10-19T17:45:00Z","v":8710,"vw":136.795404},{"c":136.8,"h":136.9389,"l":136.66,"n":172,"o":136.72,"t":"2026-10-19T17:50:00Z","v":4516,"vw":136.820113},{"c":136.84,"h":136.93,"l":136.8,"n":238,"o":136.8,"t":"2026-10-19T17:55:00Z","v":7837,"vw":136.864584},{"c":136.85,"h":136.859,"l":136.73,"n":88,"o":136.859,"t":"2026-10-19T18:00:00Z","v":4495,"vw":136.844648},{"c":137.12,"h":137.19,"l":136.9,"n":248,"o":136.9,"t":"2026-10-19T18:05:00Z","v":7411,"vw":137.081621},{"c":137.11,"h":137.2,"l":137.02,"n":212,"o":137.16,"t":"2026-10-19T18:10:00Z","v":7948,"vw":137.127974},{"c":137.26,"h":137.27,"l":137.1,"n":289,"o":137.11,"t":"2026-10-19T18:15:00Z","v":7933,"vw":137.160004},{"c":137.44,"h":137.44,"l":137.1575,"n":280,"o":137.23,"t":"2026-10-19T18:20:00Z","v":13918,"vw":137.243132},{"c":137.2625,"h":137.47,"l":137.2375,"n":323,"o":137.44,"t":"2026-10-19T18:25:00Z","v":11879,"vw":137.359009},{"c":137.485,"h":137.52,"l":137.27,"n":312,"o":137.29,"t":"2026-10-19T18:30:00Z","v":7946,"vw":137.405833},{"c":137.27,"h":137.48,"l":137.03,"n":318,"o":137.48,"t":"2026-10-19T18:35:00Z","v":10593,"vw":137.32953},{"c":137.405,"h":137.47,"l":137.165,"n":398,"o":137.27,"t":"2026-10-19T18:40:00Z","v":15322,"vw":137.328997},{"c":137.31,"h":137.5,"l":137.31,"n":323,"o":137.45,"t":"2026-10-19T18:45:00Z","v":12322,"vw":137.424868},{"c":137.29,"h":137.41,"l":137.28,"n":193,"o":137.28,"t":"2026-10-19T18:50:00Z","v":4134,"vw":137.362088},{"c":137.355,"h":137.45,"l":137.27,"n":283,"o":137.365,"t":"2026-10-19T18:55:00Z","v":8882,"vw":137.37041},{"c":137.25,"h":137.36,"l":137.19,"n":223,"o":137.36,"t":"2026-10-19T19:00:00Z","v":7379,"vw":137.26329},{"c":137.17,"h":137.36,"l":137.17,"n":339,"o":137.25,"t":"2026-10-19T19:05:00Z","v":17378,"vw":137.287879},{"c":137.06,"h":137.17,"l":137.06,"n":170,"o":137.15,"t":"2026-10-19T19:10:00Z","v":5612,"vw":137.109624},{"c":137.17,"h":137.245,"l":137.11,"n":299,"o":137.15,"t":"2026-10-19T19:15:00Z","v":9991,"vw":137.186566},{"c":136.945,"h":137.17,"l":136.895,"n":229,"o":137.17,"t":"2026-10-19T19:20:00Z","v":9474,"vw":137.041513},{"c":137.025,"h":137.075,"l":136.92,"n":386,"o":136.95,"t":"2026-10-19T19:25:00Z","v":13068,"vw":137.017477},{"c":137.095,"h":137.165,"l":137.01,"n":438,"o":137.06,"t":"2026-10-19T19:30:00Z","v":16318,"vw":137.054895},{"c":137.07,"h":137.105,"l":137.01,"n":233,"o":137.06,"t":"2026-10-19T19:35:00Z","v":7382,"vw":137.068152},{"c":137.1,"h":137.23,"l":137,"n":568,"o":137.075,"t":"2026-10-19T19:40:00Z","v":20469,"vw":137.082634},{"c":136.93,"h":137.07,"l":136.875,"n":331,"o":137.07,"t":"2026-10-19T19:45:00Z","v":10489,"vw":137.006184},{"c":137.13,"h":137.21,"l":136.8,"n":756,"o":136.93,"t":"2026-10-19T19:50:00Z","v":35862,"vw":136.983144},{"c":136.88,"h":137.32,"l":136.88,"n":2182,"o":137.18,"t":"2026-10-19T19:55:00Z","v":114669,"vw":137.049987},{"c":136.98,"h":136.98,"l":136.98,"n":59,"o":136.98,"t":"2026-10-19T20:00:00Z","v":279046,"vw":136.98},{"c":136.87,"h":137,"l":136.87,"n":2,"o":137,"t":"2026-10-20T11:00:00Z","v":813,"vw":136.976814},{"c":137.41,"h":137.41,"l":137.41,"n":7,"o":137.41,"t":"2026-10-20T11:30:00Z","v":250,"vw":137.41},{"c":137.41,"h":137.41,"l":137.41,"n":2,"o":137.41,"t":"2026-10-20T11:35:00Z","v":101,"vw":137.41},{"c":137.4,"h":137.4,"l":137.4,"n":2,"o":137.4,"t":"2026-10-20T11:45:00Z","v":101,"vw":137.4},{"c":138.79,"h":138.94,"l":138.21,"n":217,"o":138.51,"t":"2026-10-20T13:30:00Z","v":20224,"vw":138.575805},{"c":138.09,"h":138.99,"l":137.9,"n":323,"o":138.655,"t":"2026-10-20T13:35:00Z","v":18595,"vw":138.286653},{"c":138.67,"h":138.67,"l":137.9,"n":316,"o":138.005,"t":"2026-10-20T13:40:00Z","v":12243,"vw":138.252036},{"c":139.235,"h":139.235,"l":138.625,"n":323,"o":138.715,"t":"2026-10-20T13:45:00Z","v":13596,"vw":138.820338},{"c":139.46,"h":139.58,"l":139.18,"n":538,"o":139.235,"t":"2026-10-20T13:50:00Z","v":24563,"vw":139.429724},{"c":139.88,"h":140.31,"l":139.23,"n":386,"o":139.23,"t":"2026-10-20T13:55:00Z","v":21961,"vw":139.792318},{"c":140.29,"h":140.48,"l":139.66,"n":360,"o":139.76,"t":"2026-10-20T14:00:00Z","v":26467,"vw":140.094794},{"c":140.18,"h":140.7,"l":140,"n":361,"o":140.3,"t":"2026-10-20T14:05:00Z","v":16125,"vw":140.404047},{"c":140.33,"h":140.4,"l":139.86,"n":252,"o":140.34,"t":"2026-10-20T14:10:00Z","v":8089,"vw":140.174248},{"c":141.08,"h":141.16,"l":140.265,"n":532,"o":140.265,"t":"2026-10-20T14:15:00Z","v":30066,"vw":140.804999},{"c":141.11,"h":141.14,"l":140.76,"n":366,"o":141.14,"t":"2026-10-20T14:20:00Z","v":16712,"vw":140.967467},{"c":141.18,"h":141.42,"l":140.82,"n":342,"o":141.1075,"t":"2026-10-20T14:25:00Z","v":12910,"vw":141.159753},{"c":141.4,"h":141.52,"l":140.89,"n":441,"o":140.89,"t":"2026-10-20T14:30:00Z","v":19879,"vw":141.273729},{"c":141.37,"h":141.74,"l":141.37,"n":349,"o":141.48,"t":"2026-10-20T14:35:00Z","v":17155,"vw":141.521457},{"c":141.44,"h":141.74,"l":141.42,"n":275,"o":141.43,"t":"2026-10-20T14:40:00Z","v":10980,"vw":141.653649},{"c":141.66,"h":141.845,"l":141.55,"n":334,"o":141.55,"t":"2026-10-20T14:45:00Z","v":17015,"vw":141.704072},{"c":141.565,"h":141.98,"l":141.51,"n":297,"o":141.68,"t":"2026-10-20T14:50:00Z","v":12800,"vw":141.746478},{"c":141.53,"h":141.7,"l":141.358,"n":268,"o":141.55,"t":"2026-10-20T14:55:00Z","v":10685,"vw":141.543865},{"c":141.44,"h":141.53,"l":141.216,"n":192,"o":141.4,"t":"2026-10-20T15:00:00Z","v":7514,"vw":141.332027},{"c":141.475,"h":141.61,"l":141.4,"n":186,"o":141.44,"t":"2026-10-20T15:05:00Z","v":6643,"vw":141.502419},{"c":140.7,"h":141.485,"l":140.645,"n":232,"o":141.475,"t":"2026-10-20T15:10:00Z","v":6388,"vw":140.998181},{"c":140.79,"h":140.79,"l":140.395,"n":222,"o":140.615,"t":"2026-10-20T15:15:00Z","v":6237,"vw":140.601294},{"c":141.03,"h":141.03,"l":140.67,"n":217,"o":140.67,"t":"2026-10-20T15:20:00Z","v":6126,"vw":140.862765},{"c":141.19,"h":141.19,"l":141,"n":157,"o":141.01,"t":"2026-10-20T15:25:00Z","v":2778,"vw":141.079444},{"c":141.285,"h":141.29,"l":141.02,"n":265,"o":141.145,"t":"2026-10-20T15:30:00Z","v":7142,"vw":141.13484},{"c":141.33,"h":141.49,"l":141.19,"n":416,"o":141.23,"t":"2026-10-20T15:35:00Z","v":22805,"vw":141.280405},{"c":141.44,"h":141.6154,"l":141.37,"n":436,"o":141.37,"t":"2026-10-20T15:40:00Z","v":12440,"vw":141.520779},{"c":141.37,"h":141.67,"l":141.37,"n":364,"o":141.4525,"t":"2026-10-20T15:45:00Z","v":12015,"vw":141.508855},{"c":141.51,"h":141.51,"l":141.18,"n":365,"o":141.34,"t":"2026-10-20T15:50:00Z","v":9572,"vw":141.351609},{"c":141.59,"h":141.6,"l":141.46,"n":274,"o":141.46,"t":"2026-10-20T15:55:00Z","v":6836,"vw":141.544755},{"c":141.065,"h":141.605,"l":141.04,"n":235,"o":141.605,"t":"2026-10-20T16:00:00Z","v":11071,"vw":141.37062},{"c":140.94,"h":141.16,"l":140.83,"n":155,"o":141.16,"t":"2026-10-20T16:05:00Z","v":3808,"vw":140.961316},{"c":140.61,"h":141.02,"l":140.59,"n":189,"o":141.02,"t":"2026-10-20T16:10:00Z","v":4643,"vw":140.758236},{"c":140.48,"h":140.695,"l":140.48,"n":189,"o":140.645,"t":"2026-10-20T16:15:00Z","v":5806,"vw":140.621403},{"c":140.745,"h":140.745,"l":140.51,"n":278,"o":140.51,"t":"2026-10-20T16:20:00Z","v":6917,"vw":140.615922},{"c":140.95,"h":140.95,"l":140.635,"n":239,"o":140.775,"t":"2026-10-20T16:25:00Z","v":5629,"vw":140.810569},{"c":140.76,"h":140.99,"l":140.76,"n":86,"o":140.95,"t":"2026-10-20T16:30:00Z","v":2314,"vw":140.91124},{"c":140.83,"h":140.97,"l":140.83,"n":220,"o":140.83,"t":"2026-10-20T16:35:00Z","v":6483,"vw":140.866722},{"c":140.77,"h":140.91,"l":140.73,"n":79,"o":140.73,"t":"2026-10-20T16:40:00Z","v":1743,"vw":140.807574},{"c":140.88,"h":140.9479,"l":140.8,"n":181,"o":140.923,"t":"2026-10-20T16:45:00Z","v":4437,"vw":140.879388},{"c":140.51,"h":140.88,"l":140.41,"n":253,"o":140.874,"t":"2026-10-20T16:50:00Z","v":4738,"vw":140.718798},{"c":140.445,"h":140.62,"l":140.3862,"n":129,"o":140.62,"t":"2026-10-20T16:55:00Z","v":3138,"vw":140.543849},{"c":140.47,"h":140.59,"l":140.465,"n":350,"o":140.4775,"t":"2026-10-20T17:00:00Z","v":16868,"vw":140.528184},{"c":140.91,"h":140.945,"l":140.495,"n":255,"o":140.495,"t":"2026-10-20T17:05:00Z","v":9911,"vw":140.793357},{"c":140.77,"h":140.86,"l":140.66,"n":203,"o":140.86,"t":"2026-10-20T17:10:00Z","v":3673,"vw":140.752984},{"c":140.83,"h":140.885,"l":140.77,"n":181,"o":140.77,"t":"2026-10-20T17:15:00Z","v":4780,"vw":140.827592},{"c":141.06,"h":141.08,"l":140.835,"n":191,"o":140.835,"t":"2026-10-20T17:20:00Z","v":6547,"vw":140.976568},{"c":141.175,"h":141.2256,"l":141,"n":282,"o":141.01,"t":"2026-10-20T17:25:00Z","v":7490,"vw":141.129435},{"c":141.425,"h":141.425,"l":141.12,"n":229,"o":141.175,"t":"2026-10-20T17:30:00Z","v":5905,"vw":141.278545},{"c":141.25,"h":141.405,"l":141.1925,"n":175,"o":141.373,"t":"2026-10-20T17:35:00Z","v":5769,"vw":141.322033},{"c":141.38,"h":141.46,"l":141.1666,"n":331,"o":141.26,"t":"2026-10-20T17:40:00Z","v":15669,"vw":141.389534},{"c":141.31,"h":141.465,"l":141.3,"n":159,"o":141.44,"t":"2026-10-20T17:45:00Z","v":4216,"vw":141.387789},{"c":141.41,"h":141.48,"l":141.325,"n":227,"o":141.43,"t":"2026-10-20T17:50:00Z","v":9398,"vw":141.39973},{"c":141.54,"h":141.5925,"l":141.465,"n":153,"o":141.465,"t":"2026-10-20T17:55:00Z","v":3809,"vw":141.513027},{"c":141.2,"h":141.53,"l":141.2,"n":340,"o":141.53,"t":"2026-10-20T18:00:00Z","v":18873,"vw":141.445531},{"c":141.32,"h":141.32,"l":141.2175,"n":210,"o":141.235,"t":"2026-10-20T18:05:00Z","v":5763,"vw":141.246588},{"c":141.405,"h":141.5,"l":141.33,"n":147,"o":141.33,"t":"2026-10-20T18:10:00Z","v":4090,"vw":141.392346},{"c":141.37,"h":141.435,"l":141.33,"n":145,"o":141.41,"t":"2026-10-20T18:15:00Z","v":4709,"vw":141.375699},{"c":141.28,"h":141.35,"l":141.28,"n":122,"o":141.3,"t":"2026-10-20T18:20:00Z","v":2920,"vw":141.326132},{"c":141.1,"h":141.27,"l":141.1,"n":163,"o":141.2675,"t":"2026-10-20T18:25:00Z","v":3184,"vw":141.165756},{"c":141.055,"h":141.13,"l":141.05,"n":69,"o":141.13,"t":"2026-10-20T18:30:00Z","v":1748,"vw":141.064167},{"c":141.015,"h":141.015,"l":140.955,"n":173,"o":140.97,"t":"2026-10-20T18:35:00Z","v":7669,"vw":140.974198},{"c":141.065,"h":141.1382,"l":141.015,"n":198,"o":141.015,"t":"2026-10-20T18:40:00Z","v":6900,"vw":141.069847},{"c":141.225,"h":141.3,"l":141.07,"n":308,"o":141.07,"t":"2026-10-20T18:45:00Z","v":7924,"vw":141.201248},{"c":141.28,"h":141.32,"l":141.23,"n":140,"o":141.23,"t":"2026-10-20T18:50:00Z","v":2867,"vw":141.267584},{"c":141.33,"h":141.38,"l":141.25,"n":231,"o":141.295,"t":"2026-10-20T18:55:00Z","v":6408,"vw":141.343605},{"c":141.5,"h":141.58,"l":141.365,"n":339,"o":141.39,"t":"2026-10-20T19:00:00Z","v":11132,"vw":141.480461},{"c":141.455,"h":141.52,"l":141.455,"n":158,"o":141.52,"t":"2026-10-20T19:05:00Z","v":5246,"vw":141.498702},{"c":141.5194,"h":141.5194,"l":141.395,"n":147,"o":141.405,"t":"2026-10-20T19:10:00Z","v":3237,"vw":141.445112},{"c":141.49,"h":141.58,"l":141.395,"n":226,"o":141.4,"t":"2026-10-20T19:15:00Z","v":9549,"vw":141.526504},{"c":141.64,"h":141.83,"l":141.41,"n":720,"o":141.63,"t":"2026-10-20T19:20:00Z","v":29010,"vw":141.582347},{"c":141.725,"h":141.79,"l":141.66,"n":281,"o":141.66,"t":"2026-10-20T19:25:00Z","v":8266,"vw":141.704972},{"c":141.87,"h":141.89,"l":141.75,"n":236,"o":141.75,"t":"2026-10-20T19:30:00Z","v":6303,"vw":141.84169},{"c":141.78,"h":141.94,"l":141.77,"n":261,"o":141.87,"t":"2026-10-20T19:35:00Z","v":9705,"vw":141.837428},{"c":141.69,"h":141.85,"l":141.53,"n":353,"o":141.76,"t":"2026-10-20T19:40:00Z","v":12836,"vw":141.743964},{"c":141.2,"h":141.95,"l":141.19,"n":562,"o":141.74,"t":"2026-10-20T19:45:00Z","v":27931,"vw":141.738277},{"c":141.39,"h":141.55,"l":141.1,"n":881,"o":141.1,"t":"2026-10-20T19:50:00Z","v":32382,"vw":141.309782},{"c":142.05,"h":142.09,"l":141.34,"n":2880,"o":141.34,"t":"2026-10-20T19:55:00Z","v":165682,"vw":141.905917},{"c":142,"h":142,"l":142,"n":53,"o":142,"t":"2026-10-20T20:00:00Z","v":262985,"vw":142},{"c":141.5,"h":141.5,"l":141.5,"n":2,"o":141.5,"t":"2026-10-20T20:20:00Z","v":2000,"vw":141.5},{"c":142.45,"h":142.45,"l":142.45,"n":3,"o":142.45,"t":"2026-10-21T10:15:00Z","v":102,"vw":142.45},{"c":142.25,"h":142.25,"l":142.25,"n":4,"o":142.25,"t":"2026-10-21T12:05:00Z","v":202,"vw":142.25},{"c":141.78,"h":142.45,"l":141.38,"n":238,"o":141.38,"t":"2026-10-21T13:30:00Z","v":9240,"vw":141.522922},{"c":142.35,"h":142.77,"l":141.785,"n":244,"o":141.785,"t":"2026-10-21T13:35:00Z","v":5470,"vw":142.423721},{"c":142,"h":142.565,"l":141.89,"n":201,"o":142.4841,"t":"2026-10-21T13:40:00Z","v":3251,"vw":142.30094},{"c":142.165,"h":142.32,"l":141.84,"n":248,"o":141.98,"t":"2026-10-21T13:45:00Z","v":5870,"vw":142.11742},{"c":142.57,"h":142.75,"l":142.45,"n":209,"o":142.74,"t":"2026-10-21T13:50:00Z","v":6944,"vw":142.509738},{"c":141.92,"h":142.435,"l":141.915,"n":223,"o":142.435,"t":"2026-10-21T13:55:00Z","v":7253,"vw":142.235304},{"c":141.71,"h":142.4,"l":141.71,"n":293,"o":142.19,"t":"2026-10-21T14:00:00Z","v":11168,"vw":142.14982},{"c":142.03,"h":142.1999,"l":141.575,"n":219,"o":141.575,"t":"2026-10-21T14:05:00Z","v":7643,"vw":141.957741},{"c":141.59,"h":142.18,"l":141.54,"n":305,"o":142.13,"t":"2026-10-21T14:10:00Z","v":31853,"vw":141.810865},{"c":141.825,"h":142.05,"l":141.545,"n":196,"o":141.545,"t":"2026-10-21T14:15:00Z","v":5464,"vw":141.773433},{"c":142.08,"h":142.18,"l":142.08,"n":179,"o":142.11,"t":"2026-10-21T14:20:00Z","v":4906,"vw":142.162483},{"c":141.83,"h":142.24,"l":141.76,"n":264,"o":142.24,"t":"2026-10-21T14:25:00Z","v":6148,"vw":141.996621},{"c":141.65,"h":141.91,"l":141.65,"n":265,"o":141.83,"t":"2026-10-21T14:30:00Z","v":5999,"vw":141.797269},{"c":141.78,"h":141.78,"l":141.465,"n":121,"o":141.465,"t":"2026-10-21T14:35:00Z","v":2422,"vw":141.56008},{"c":141.705,"h":141.92,"l":141.68,"n":228,"o":141.72,"t":"2026-10-21T14:40:00Z","v":8839,"vw":141.781234},{"c":141.3,"h":141.875,"l":141.3,"n":222,"o":141.76,"t":"2026-10-21T14:45:00Z","v":4780,"vw":141.570243},{"c":141.37,"h":141.52,"l":141.3601,"n":107,"o":141.38,"t":"2026-10-21T14:50:00Z","v":2365,"vw":141.416942},{"c":141.385,"h":141.46,"l":141.3625,"n":127,"o":141.38,"t":"2026-10-21T14:55:00Z","v":2471,"vw":141.401648},{"c":141.145,"h":141.385,"l":141.145,"n":208,"o":141.385,"t":"2026-10-21T15:00:00Z","v":4277,"vw":141.253749},{"c":141.32,"h":141.32,"l":140.88,"n":358,"o":141.07,"t":"2026-10-21T15:05:00Z","v":11085,"vw":141.162548},{"c":141.51,"h":141.51,"l":141.205,"n":198,"o":141.27,"t":"2026-10-21T15:10:00Z","v":4172,"vw":141.366766},{"c":141.54,"h":141.54,"l":141.395,"n":92,"o":141.515,"t":"2026-10-21T15:15:00Z","v":1521,"vw":141.493458},{"c":141.51,"h":141.51,"l":141.3,"n":324,"o":141.46,"t":"2026-10-21T15:20:00Z","v":9215,"vw":141.37598},{"c":141.35,"h":141.65,"l":141.35,"n":213,"o":141.5,"t":"2026-10-21T15:25:00Z","v":4397,"vw":141.484494},{"c":141.41,"h":141.49,"l":141.215,"n":319,"o":141.35,"t":"2026-10-21T15:30:00Z","v":17973,"vw":141.332584},{"c":141.28,"h":141.57,"l":141.07,"n":408,"o":141.365,"t":"2026-10-21T15:35:00Z","v":9931,"vw":141.299457},{"c":141.42,"h":141.55,"l":141.261,"n":117,"o":141.27,"t":"2026-10-21T15:40:00Z","v":3986,"vw":141.400113},{"c":141.44,"h":141.62,"l":141.42,"n":182,"o":141.53,"t":"2026-10-21T15:45:00Z","v":3709,"vw":141.486621},{"c":141.315,"h":141.395,"l":141.315,"n":71,"o":141.395,"t":"2026-10-21T15:50:00Z","v":1371,"vw":141.356667},{"c":141.22,"h":141.305,"l":141.14,"n":201,"o":141.305,"t":"2026-10-21T15:55:00Z","v":5645,"vw":141.240042},{"c":141.145,"h":141.21,"l":140.99,"n":198,"o":141.145,"t":"2026-10-21T16:00:00Z","v":6335,"vw":141.089662},{"c":141.11,"h":141.24,"l":141.085,"n":176,"o":141.085,"t":"2026-10-21T16:05:00Z","v":3628,"vw":141.157798},{"c":140.91,"h":141.06,"l":140.9,"n":175,"o":140.97,"t":"2026-10-21T16:10:00Z","v":5606,"vw":140.999904},{"c":141.18,"h":141.235,"l":140.835,"n":175,"o":140.835,"t":"2026-10-21T16:15:00Z","v":4883,"vw":141.08103},{"c":141.3,"h":141.51,"l":141.25,"n":248,"o":141.25,"t":"2026-10-21T16:20:00Z","v":7293,"vw":141.408213},{"c":141.2,"h":141.29,"l":141.2,"n":80,"o":141.29,"t":"2026-10-21T16:25:00Z","v":1928,"vw":141.268749},{"c":141.11,"h":141.24,"l":141.11,"n":108,"o":141.2,"t":"2026-10-21T16:30:00Z","v":1983,"vw":141.165627},{"c":141.08,"h":141.14,"l":140.98,"n":194,"o":141.095,"t":"2026-10-21T16:35:00Z","v":6138,"vw":141.055862},{"c":140.97,"h":141.135,"l":140.97,"n":120,"o":141.09,"t":"2026-10-21T16:40:00Z","v":2511,"vw":141.042105},{"c":141.2,"h":141.2,"l":141.105,"n":133,"o":141.105,"t":"2026-10-21T16:45:00Z","v":4270,"vw":141.132975},{"c":141.24,"h":141.32,"l":141.24,"n":129,"o":141.25,"t":"2026-10-21T16:50:00Z","v":4351,"vw":141.265711},{"c":141.37,"h":141.445,"l":141.27,"n":235,"o":141.29,"t":"2026-10-21T16:55:00Z","v":8167,"vw":141.346522},{"c":141.25,"h":141.31,"l":141.24,"n":157,"o":141.255,"t":"2026-10-21T17:00:00Z","v":5097,"vw":141.26027},{"c":141.25,"h":141.32,"l":141.23,"n":165,"o":141.31,"t":"2026-10-21T17:05:00Z","v":5371,"vw":141.274569},{"c":141.535,"h":141.535,"l":141.21,"n":191,"o":141.3095,"t":"2026-10-21T17:10:00Z","v":5916,"vw":141.34142},{"c":141.29,"h":141.43,"l":141.28,"n":123,"o":141.41,"t":"2026-10-21T17:15:00Z","v":3541,"vw":141.37022},{"c":141.275,"h":141.275,"l":141.275,"n":91,"o":141.275,"t":"2026-10-21T17:20:00Z","v":1292,"vw":141.275},{"c":141.275,"h":141.32,"l":141.27,"n":106,"o":141.27,"t":"2026-10-21T17:25:00Z","v":1926,"vw":141.279684},{"c":141.35,"h":141.4899,"l":141.25,"n":370,"o":141.275,"t":"2026-10-21T17:30:00Z","v":11136,"vw":141.341781},{"c":141.37,"h":141.37,"l":141.275,"n":133,"o":141.29,"t":"2026-10-21T17:35:00Z","v":2834,"vw":141.303122},{"c":141.445,"h":141.5,"l":141.435,"n":82,"o":141.5,"t":"2026-10-21T17:40:00Z","v":1340,"vw":141.456994},{"c":141.255,"h":141.445,"l":141.255,"n":235,"o":141.445,"t":"2026-10-21T17:45:00Z","v":4942,"vw":141.377136},{"c":141.28,"h":141.31,"l":141.22,"n":134,"o":141.23,"t":"2026-10-21T17:50:00Z","v":2571,"vw":141.248707},{"c":141.265,"h":141.2931,"l":141.23,"n":169,"o":141.23,"t":"2026-10-21T17:55:00Z","v":3741,"vw":141.259045},{"c":141.38,"h":141.42,"l":141.26,"n":260,"o":141.26,"t":"2026-10-21T18:00:00Z","v":6800,"vw":141.322317},{"c":141.29,"h":141.32,"l":141.21,"n":112,"o":141.21,"t":"2026-10-21T18:05:00Z","v":6315,"vw":141.284162},{"c":141.37,"h":141.41,"l":141.28,"n":191,"o":141.28,"t":"2026-10-21T18:10:00Z","v":3500,"vw":141.352587},{"c":141.53,"h":141.625,"l":141.37,"n":233,"o":141.38,"t":"2026-10-21T18:15:00Z","v":6092,"vw":141.469851},{"c":141.62,"h":141.62,"l":141.545,"n":141,"o":141.545,"t":"2026-10-21T18:20:00Z","v":3086,"vw":141.605359},{"c":141.74,"h":141.77,"l":141.68,"n":202,"o":141.69,"t":"2026-10-21T18:25:00Z","v":6711,"vw":141.713848},{"c":141.53,"h":141.745,"l":141.53,"n":197,"o":141.725,"t":"2026-10-21T18:30:00Z","v":5547,"vw":141.659184},{"c":141.46,"h":141.59,"l":141.435,"n":238,"o":141.46,"t":"2026-10-21T18:35:00Z","v":6701,"vw":141.489152},{"c":141.485,"h":141.56,"l":141.47,"n":256,"o":141.475,"t":"2026-10-21T18:40:00Z","v":4938,"vw":141.524101},{"c":141.3,"h":141.62,"l":141.3,"n":338,"o":141.4851,"t":"2026-10-21T18:45:00Z","v":7626,"vw":141.519006},{"c":141.42,"h":141.45,"l":141.22,"n":142,"o":141.22,"t":"2026-10-21T18:50:00Z","v":3024,"vw":141.372752},{"c":141.265,"h":141.425,"l":141.2,"n":311,"o":141.425,"t":"2026-10-21T18:55:00Z","v":8554,"vw":141.286997},{"c":141.18,"h":141.34,"l":141.14,"n":247,"o":141.265,"t":"2026-10-21T19:00:00Z","v":8598,"vw":141.243363},{"c":141.34,"h":141.4,"l":141.28,"n":222,"o":141.29,"t":"2026-10-21T19:05:00Z","v":5929,"vw":141.328415},{"c":141.36,"h":141.3799,"l":141.18,"n":128,"o":141.26,"t":"2026-10-21T19:10:00Z","v":4485,"vw":141.262442},{"c":141.235,"h":141.51,"l":141.22,"n":290,"o":141.245,"t":"2026-10-21T19:15:00Z","v":11161,"vw":141.349588},{"c":141.49,"h":141.49,"l":141.19,"n":343,"o":141.26,"t":"2026-10-21T19:20:00Z","v":16050,"vw":141.374577},{"c":141.56,"h":141.74,"l":141.49,"n":198,"o":141.49,"t":"2026-10-21T19:25:00Z","v":6514,"vw":141.607547},{"c":141.705,"h":141.87,"l":141.655,"n":306,"o":141.655,"t":"2026-10-21T19:30:00Z","v":8579,"vw":141.738983},{"c":141.565,"h":141.71,"l":141.52,"n":257,"o":141.71,"t":"2026-10-21T19:35:00Z","v":7098,"vw":141.598993},{"c":141.335,"h":141.54,"l":141.17,"n":422,"o":141.51,"t":"2026-10-21T19:40:00Z","v":15027,"vw":141.290098},{"c":141.31,"h":141.64,"l":141.31,"n":341,"o":141.33,"t":"2026-10-21T19:45:00Z","v":11590,"vw":141.451151},{"c":141.29,"h":141.61,"l":141.245,"n":628,"o":141.46,"t":"2026-10-21T19:50:00Z","v":27821,"vw":141.44179},{"c":141.25,"h":141.52,"l":141.25,"n":1578,"o":141.27,"t":"2026-10-21T19:55:00Z","v":73931,"vw":141.410348},{"c":141.31,"h":141.31,"l":141.31,"n":50,"o":141.31,"t":"2026-10-21T20:00:00Z","v":196194,"vw":141.31},{"c":141.31,"h":141.31,"l":141.31,"n":4,"o":141.31,"t":"2026-10-21T20:10:00Z","v":9903,"vw":141.31},{"c":140.91,"h":141.62,"l":140.75,"n":69,"o":141.62,"t":"2026-10-22T13:30:00Z","v":9969,"vw":141.590587},{"c":141.345,"h":141.82,"l":140.805,"n":123,"o":140.805,"t":"2026-10-22T13:35:00Z","v":2309,"vw":141.407809},{"c":141.96,"h":141.96,"l":141.49,"n":157,"o":141.49,"t":"2026-10-22T13:40:00Z","v":3491,"vw":141.640406},{"c":141.6248,"h":141.73,"l":141.065,"n":257,"o":141.4,"t":"2026-10-22T13:45:00Z","v":4960,"vw":141.486429},{"c":142.27,"h":142.38,"l":141.735,"n":188,"o":141.84,"t":"2026-10-22T13:50:00Z","v":4938,"vw":142.10395},{"c":142.2875,"h":142.38,"l":141.99,"n":214,"o":142.33,"t":"2026-10-22T13:55:00Z","v":6527,"vw":142.206136},{"c":141.6,"h":142.35,"l":141.5,"n":165,"o":142.35,"t":"2026-10-22T14:00:00Z","v":4721,"vw":141.99648},{"c":141.585,"h":141.825,"l":141.18,"n":132,"o":141.73,"t":"2026-10-22T14:05:00Z","v":3455,"vw":141.619241},{"c":142,"h":142.44,"l":141.715,"n":578,"o":141.715,"t":"2026-10-22T14:10:00Z","v":53099,"vw":142.150314},{"c":141.865,"h":142.25,"l":141.865,"n":263,"o":142.1,"t":"2026-10-22T14:15:00Z","v":23000,"vw":142.021006},{"c":141.38,"h":141.69,"l":141.37,"n":206,"o":141.69,"t":"2026-10-22T14:20:00Z","v":7802,"vw":141.457872},{"c":141.74,"h":141.74,"l":141.03,"n":241,"o":141.27,"t":"2026-10-22T14:25:00Z","v":12502,"vw":141.232514},{"c":141.325,"h":141.686,"l":141.2375,"n":233,"o":141.53,"t":"2026-10-22T14:30:00Z","v":10277,"vw":141.525235},{"c":141.71,"h":141.83,"l":141.325,"n":180,"o":141.33,"t":"2026-10-22T14:35:00Z","v":6651,"vw":141.662657},{"c":141.76,"h":142.1,"l":141.63,"n":241,"o":141.78,"t":"2026-10-22T14:40:00Z","v":10014,"vw":141.895892},{"c":141.67,"h":141.7,"l":141.57,"n":64,"o":141.7,"t":"2026-10-22T14:45:00Z","v":1384,"vw":141.646667},{"c":141.715,"h":141.75,"l":141.6,"n":127,"o":141.6,"t":"2026-10-22T14:50:00Z","v":2922,"vw":141.701424},{"c":141.52,"h":141.715,"l":141.46,"n":153,"o":141.7,"t":"2026-10-22T14:55:00Z","v":5808,"vw":141.593897},{"c":141.835,"h":141.885,"l":141.595,"n":281,"o":141.66,"t":"2026-10-22T15:00:00Z","v":11027,"vw":141.711407},{"c":141.875,"h":141.875,"l":141.875,"n":28,"o":141.875,"t":"2026-10-22T15:05:00Z","v":388,"vw":141.875},{"c":141.72,"h":142.04,"l":141.72,"n":291,"o":141.865,"t":"2026-10-22T15:10:00Z","v":7152,"vw":141.946384},{"c":141.785,"h":141.795,"l":141.785,"n":138,"o":141.795,"t":"2026-10-22T15:15:00Z","v":2101,"vw":141.7875},{"c":141.46,"h":141.95,"l":141.445,"n":246,"o":141.94,"t":"2026-10-22T15:20:00Z","v":7363,"vw":141.626317},{"c":141.2,"h":141.6102,"l":141.13,"n":177,"o":141.42,"t":"2026-10-22T15:25:00Z","v":3567,"vw":141.331156},{"c":141.3175,"h":141.3175,"l":141.15,"n":170,"o":141.305,"t":"2026-10-22T15:30:00Z","v":3802,"vw":141.281809},{"c":141.42,"h":141.49,"l":141.275,"n":241,"o":141.31,"t":"2026-10-22T15:35:00Z","v":7230,"vw":141.349561},{"c":141.4,"h":141.51,"l":141.25,"n":181,"o":141.42,"t":"2026-10-22T15:40:00Z","v":6347,"vw":141.384358},{"c":141.445,"h":141.55,"l":141.37,"n":190,"o":141.445,"t":"2026-10-22T15:45:00Z","v":6385,"vw":141.471279},{"c":141.72,"h":141.72,"l":141.44,"n":235,"o":141.445,"t":"2026-10-22T15:50:00Z","v":7679,"vw":141.567449},{"c":141.86,"h":141.89,"l":141.66,"n":204,"o":141.86,"t":"2026-10-22T15:55:00Z","v":4320,"vw":141.795698},{"c":142.03,"h":142.03,"l":141.885,"n":197,"o":141.99,"t":"2026-10-22T16:00:00Z","v":5388,"vw":141.98882},{"c":142.16,"h":142.16,"l":141.965,"n":210,"o":141.985,"t":"2026-10-22T16:05:00Z","v":3846,"vw":142.0925},{"c":141.94,"h":142.32,"l":141.86,"n":108,"o":142.22,"t":"2026-10-22T16:10:00Z","v":3347,"vw":142.049633},{"c":142.035,"h":142.15,"l":141.94,"n":133,"o":141.94,"t":"2026-10-22T16:15:00Z","v":3065,"vw":142.063306},{"c":142.165,"h":142.24,"l":142.05,"n":191,"o":142.05,"t":"2026-10-22T16:20:00Z","v":5252,"vw":142.154354},{"c":142.205,"h":142.35,"l":142.195,"n":141,"o":142.28,"t":"2026-10-22T16:25:00Z","v":3278,"vw":142.264089},{"c":141.78,"h":142.48,"l":141.7,"n":363,"o":142.48,"t":"2026-10-22T16:30:00Z","v":11922,"vw":142.164886},{"c":141.42,"h":141.89,"l":141.42,"n":199,"o":141.89,"t":"2026-10-22T16:35:00Z","v":7568,"vw":141.793537},{"c":141.745,"h":141.78,"l":141.25,"n":251,"o":141.48,"t":"2026-10-22T16:40:00Z","v":5991,"vw":141.532907},{"c":141.465,"h":141.605,"l":141.39,"n":223,"o":141.58,"t":"2026-10-22T16:45:00Z","v":4454,"vw":141.524442},{"c":141.915,"h":141.915,"l":141.56,"n":214,"o":141.66,"t":"2026-10-22T16:50:00Z","v":5557,"vw":141.719357},{"c":141.87,"h":142.02,"l":141.87,"n":128,"o":142.02,"t":"2026-10-22T16:55:00Z","v":2258,"vw":141.972944},{"c":141.85,"h":141.99,"l":141.84,"n":181,"o":141.99,"t":"2026-10-22T17:00:00Z","v":4706,"vw":141.892987},{"c":142,"h":142.01,"l":141.89,"n":254,"o":141.89,"t":"2026-10-22T17:05:00Z","v":4994,"vw":141.945444},{"c":142.02,"h":142.02,"l":141.925,"n":196,"o":142,"t":"2026-10-22T17:10:00Z","v":4118,"vw":141.967486},{"c":142.095,"h":142.13,"l":141.995,"n":224,"o":142.0325,"t":"2026-10-22T17:15:00Z","v":5471,"vw":142.055739},{"c":142.335,"h":142.335,"l":141.98,"n":227,"o":142.08,"t":"2026-10-22T17:20:00Z","v":5693,"vw":142.154419},{"c":142.245,"h":142.35,"l":142.17,"n":186,"o":142.35,"t":"2026-10-22T17:25:00Z","v":5524,"vw":142.269705},{"c":142.18,"h":142.43,"l":142.18,"n":264,"o":142.34,"t":"2026-10-22T17:30:00Z","v":5574,"vw":142.317201},{"c":142.815,"h":142.815,"l":142.285,"n":334,"o":142.34,"t":"2026-10-22T17:35:00Z","v":7664,"vw":142.431583},{"c":142.75,"h":142.845,"l":142.75,"n":214,"o":142.845,"t":"2026-10-22T17:40:00Z","v":4787,"vw":142.801948},{"c":143.5125,"h":143.64,"l":142.82,"n":398,"o":142.8225,"t":"2026-10-22T17:45:00Z","v":14712,"vw":143.22583},{"c":142.99,"h":143.7,"l":142.89,"n":522,"o":143.59,"t":"2026-10-22T17:50:00Z","v":25967,"vw":143.20789},{"c":143.19,"h":143.27,"l":142.99,"n":207,"o":142.99,"t":"2026-10-22T17:55:00Z","v":6294,"vw":143.123643},{"c":143.18,"h":143.24,"l":142.84,"n":505,"o":143,"t":"2026-10-22T18:00:00Z","v":27128,"vw":143.005524},{"c":143.315,"h":143.37,"l":143.14,"n":192,"o":143.18,"t":"2026-10-22T18:05:00Z","v":5911,"vw":143.263144},{"c":142.74,"h":143.31,"l":142.66,"n":383,"o":143.31,"t":"2026-10-22T18:10:00Z","v":12620,"vw":142.976131},{"c":143.27,"h":143.36,"l":142.735,"n":324,"o":142.735,"t":"2026-10-22T18:15:00Z","v":18921,"vw":143.11482},{"c":143.645,"h":143.645,"l":143.31,"n":346,"o":143.31,"t":"2026-10-22T18:20:00Z","v":15480,"vw":143.453636},{"c":143.71,"h":143.79,"l":143.61,"n":320,"o":143.715,"t":"2026-10-22T18:25:00Z","v":9495,"vw":143.73644},{"c":143.71,"h":143.83,"l":143.57,"n":266,"o":143.6,"t":"2026-10-22T18:30:00Z","v":9040,"vw":143.70998},{"c":143.39,"h":143.82,"l":143.385,"n":311,"o":143.705,"t":"2026-10-22T18:35:00Z","v":11204,"vw":143.605644},{"c":143.25,"h":143.4,"l":143.16,"n":235,"o":143.38,"t":"2026-10-22T18:40:00Z","v":5799,"vw":143.288517},{"c":143.385,"h":143.56,"l":143.185,"n":337,"o":143.19,"t":"2026-10-22T18:45:00Z","v":9754,"vw":143.306807},{"c":143.475,"h":143.48,"l":143.3,"n":555,"o":143.42,"t":"2026-10-22T18:50:00Z","v":19505,"vw":143.341897},{"c":143.47,"h":143.56,"l":143.35,"n":286,"o":143.475,"t":"2026-10-22T18:55:00Z","v":8369,"vw":143.457621},{"c":143.46,"h":143.56,"l":143.39,"n":240,"o":143.43,"t":"2026-10-22T19:00:00Z","v":4576,"vw":143.446268},{"c":143.56,"h":143.67,"l":143.53,"n":383,"o":143.53,"t":"2026-10-22T19:05:00Z","v":11804,"vw":143.596654},{"c":143.555,"h":143.625,"l":143.435,"n":402,"o":143.6,"t":"2026-10-22T19:10:00Z","v":12403,"vw":143.518467},{"c":143.47,"h":143.655,"l":143.38,"n":320,"o":143.55,"t":"2026-10-22T19:15:00Z","v":13759,"vw":143.524815},{"c":143.255,"h":143.68,"l":143.255,"n":445,"o":143.47,"t":"2026-10-22T19:20:00Z","v":12896,"vw":143.463697},{"c":143.19,"h":143.29,"l":143.15,"n":330,"o":143.2675,"t":"2026-10-22T19:25:00Z","v":9312,"vw":143.217808},{"c":143.47,"h":143.63,"l":143.1,"n":528,"o":143.17,"t":"2026-10-22T19:30:00Z","v":22024,"vw":143.311961},{"c":143.24,"h":143.54,"l":143.24,"n":373,"o":143.47,"t":"2026-10-22T19:35:00Z","v":13374,"vw":143.382968},{"c":143.3,"h":143.52,"l":143.17,"n":466,"o":143.22,"t":"2026-10-22T19:40:00Z","v":18269,"vw":143.312854},{"c":143.105,"h":143.46,"l":142.94,"n":427,"o":143.375,"t":"2026-10-22T19:45:00Z","v":13943,"vw":143.216004},{"c":142.525,"h":143.19,"l":142.41,"n":1015,"o":142.88,"t":"2026-10-22T19:50:00Z","v":48021,"vw":142.849469},{"c":143.38,"h":143.44,"l":142.6,"n":2966,"o":142.63,"t":"2026-10-22T19:55:00Z","v":194736,"vw":143.284058},{"c":143.29,"h":143.29,"l":143.29,"n":55,"o":143.29,"t":"2026-10-22T20:00:00Z","v":298853,"vw":143.29}],"history":[{"c":116.57,"h":117.89,"l":116.144,"n":14252,"o":117.34,"t":"2024-10-21T04:00:00Z","v":550819,"vw":116.661644},{"c":116.78,"h":117.2,"l":115.68,"n":13030,"o":115.68,"t":"2024-10-22T04:00:00Z","v":576884,"vw":116.698638},{"c":115.08,"h":116.69,"l":114.55,"n":13615,"o":116.37,"t":"2024-10-23T04:00:00Z","v":581975,"vw":115.132829},{"c":115.52,"h":117.57,"l":114.449,"n":14975,"o":115.55,"t":"2024-10-24T04:00:00Z","v":797395,"vw":115.679799},{"c":116.08,"h":117.41,"l":113.88,"n":16034,"o":115.69,"t":"2024-10-25T04:00:00Z","v":1009703,"vw":116.277396},{"c":116.2,"h":117.945,"l":115.81,"n":13887,"o":115.81,"t":"2024-10-28T04:00:00Z","v":676278,"vw":116.396985},{"c":116.19,"h":116.86,"l":115.075,"n":19445,"o":115.79,"t":"2024-10-29T04:00:00Z","v":1136607,"vw":116.115577},{"c":124.33,"h":131.255,"l":124.15,"n":41883,"o":126.46,"t":"2024-10-30T04:00:00Z","v":2596304,"vw":126.282781},{"c":120.27,"h":123.035,"l":119.42,"n":22594,"o":122.52,"t":"2024-10-31T04:00:00Z","v":1362570,"vw":120.646233},{"c":122.21,"h":123,"l":120.52,"n":23404,"o":120.52,"t":"2024-11-01T04:00:00Z","v":1512407,"vw":121.856848},{"c":120.53,"h":122.32,"l":119.7,"n":19749,"o":121.27,"t":"2024-11-04T05:00:00Z","v":1018548,"vw":120.687002},{"c":121.53,"h":122,"l":119.08,"n":15866,"o":120.01,"t":"2024-11-05T05:00:00Z","v":748298,"vw":121.12936},{"c":125.3,"h":126.48,"l":122.47,"n":23259,"o":124.1,"t":"2024-11-06T05:00:00Z","v":1214670,"vw":124.981407},{"c":123.98,"h":126.65,"l":123.5,"n":15051,"o":125.29,"t":"2024-11-07T05:00:00Z","v":755193,"vw":124.376013},{"c":125.74,"h":126.28,"l":123.76,"n":15937,"o":124.91,"t":"2024-11-08T05:00:00Z","v":561776,"vw":125.348277},{"c":127.17,"h":129.67,"l":125.75,"n":22612,"o":125.765,"t":"2024-11-11T05:00:00Z","v":1267686,"vw":127.627974},{"c":127.01,"h":128.24,"l":126.39,"n":18452,"o":126.95,"t":"2024-11-12T05:00:00Z","v":893313,"vw":127.242641},{"c":125.51,"h":127.84,"l":125.51,"n":16817,"o":127.19,"t":"2024-11-13T05:00:00Z","v":807397,"vw":126.024877},{"c":122.875,"h":125.89,"l":122.58,"n":17403,"o":125.53,"t":"2024-11-14T05:00:00Z","v":876531,"vw":123.372313},{"c":117.44,"h":122.69,"l":117.36,"n":23007,"o":122.1,"t":"2024-11-15T05:00:00Z","v":1255345,"vw":118.479493},{"c":117.62,"h":118.315,"l":116.33,"n":19704,"o":117.46,"t":"2024-11-18T05:00:00Z","v":1045414,"vw":117.556783},{"c":119.13,"h":119.79,"l":115.27,"n":18093,"o":116.34,"t":"2024-11-19T05:00:00Z","v":1092819,"vw":118.643318},{"c":123.29,"h":124.01,"l":118.91,"n":22736,"o":119.36,"t":"2024-11-20T05:00:00Z","v":1435154,"vw":122.494416},{"c":125,"h":126.13,"l":122.37,"n":19104,"o":123.27,"t":"2024-11-21T05:00:00Z","v":1201857,"vw":124.592765},{"c":125.65,"h":127,"l":124.38,"n":18645,"o":125.18,"t":"2024-11-22T05:00:00Z","v":1206791,"vw":125.640574},{"c":127.11,"h":127.805,"l":125.015,"n":23631,"o":125.94,"t":"2024-11-25T05:00:00Z","v":1563590,"vw":126.884473},{"c":127.91,"h":128.14,"l":124.23,"n":16938,"o":127.15,"t":"2024-11-26T05:00:00Z","v":757857,"vw":127.046764},{"c":126.59,"h":128.27,"l":125.43,"n":15193,"o":127.91,"t":"2024-11-27T05:00:00Z","v":739961,"vw":126.480719},{"c":126.75,"h":127.075,"l":125.5,"n":7584,"o":126.15,"t":"2024-11-29T05:00:00Z","v":403268,"vw":126.497215},{"c":125.89,"h":128,"l":125.765,"n":19014,"o":126.16,"t":"2024-12-02T05:00:00Z","v":819743,"vw":126.622271},{"c":125.44,"h":126.98,"l":125.26,"n":16859,"o":125.41,"t":"2024-12-03T05:00:00Z","v":751328,"vw":125.844944},{"c":127.74,"h":127.9,"l":125.21,"n":14082,"o":125.47,"t":"2024-12-04T05:00:00Z","v":705096,"vw":126.952209},{"c":126.42,"h":128,"l":125.7401,"n":13361,"o":126.82,"t":"2024-12-05T05:00:00Z","v":540497,"vw":126.563587},{"c":128.14,"h":128.93,"l":126.96,"n":12769,"o":126.96,"t":"2024-12-06T05:00:00Z","v":548451,"vw":128.185654},{"c":129.12,"h":129.42,"l":128.02,"n":14757,"o":128.33,"t":"2024-12-09T05:00:00Z","v":682500,"vw":128.963445},{"c":128.96,"h":130.48,"l":127.58,"n":15472,"o":129.67,"t":"2024-12-10T05:00:00Z","v":804968,"vw":129.297412},{"c":128.22,"h":129.68,"l":127.285,"n":13892,"o":129,"t":"2024-12-11T05:00:00Z","v":725302,"vw":128.605635},{"c":126.79,"h":128.63,"l":126.63,"n":12335,"o":128.22,"t":"2024-12-12T05:00:00Z","v":553539,"vw":127.310107},{"c":126.7,"h":127.05,"l":125.61,"n":14241,"o":126.7,"t":"2024-12-13T05:00:00Z","v":781662,"vw":126.439101},{"c":133.05,"h":134.81,"l":127.345,"n":30743,"o":127.67,"t":"2024-12-16T05:00:00Z","v":1651351,"vw":133.139837},{"c":136.69,"h":137.24,"l":132.101,"n":29015,"o":132.51,"t":"2024-12-17T05:00:00Z","v":1578248,"vw":135.84108},{"c":135.45,"h":140,"l":134.2552,"n":31520,"o":137,"t":"2024-12-18T05:00:00Z","v":2135127,"vw":136.978536},{"c":134.96,"h":136.37,"l":133.26,"n":19482,"o":135.52,"t":"2024-12-19T05:00:00Z","v":983211,"vw":134.962703},{"c":135.42,"h":137.01,"l":134.12,"n":22624,"o":134.98,"t":"2024-12-20T05:00:00Z","v":2265598,"vw":135.633635},{"c":136.99,"h":137.11,"l":132.83,"n":19134,"o":135.37,"t":"2024-12-23T05:00:00Z","v":1302774,"vw":135.725331},{"c":136.53,"h":138.115,"l":135.835,"n":5627,"o":137.51,"t":"2024-12-24T05:00:00Z","v":341447,"vw":136.644411},{"c":139.03,"h":139.1,"l":135.935,"n":15986,"o":135.98,"t":"2024-12-26T05:00:00Z","v":920958,"vw":138.496367},{"c":139.44,"h":139.82,"l":138.34,"n":11309,"o":139.09,"t":"2024-12-27T05:00:00Z","v":602689,"vw":139.315616},{"c":137.06,"h":138.65,"l":136.96,"n":14343,"o":138.07,"t":"2024-12-30T05:00:00Z","v":747633,"vw":137.581215},{"c":136.5,"h":138.855,"l":136.01,"n":13900,"o":138.1,"t":"2024-12-31T05:00:00Z","v":689564,"vw":136.658641},{"c":137.86,"h":139.465,"l":136.72,"n":13865,"o":137.07,"t":"2025-01-02T05:00:00Z","v":853138,"vw":137.946787},{"c":138.1,"h":139.52,"l":137.17,"n":16448,"o":138.32,"t":"2025-01-03T05:00:00Z","v":745445,"vw":138.131006},{"c":136.85,"h":139.72,"l":136.13,"n":20316,"o":138.3,"t":"2025-01-06T05:00:00Z","v":1109003,"vw":137.389115},{"c":137.55,"h":139.4307,"l":136.84,"n":16796,"o":137.73,"t":"2025-01-07T05:00:00Z","v":962407,"vw":137.700662},{"c":138.71,"h":139.2,"l":137,"n":16232,"o":137.62,"t":"2025-01-08T05:00:00Z","v":899068,"vw":138.515333},{"c":140.9,"h":142.83,"l":137.4885,"n":21945,"o":137.75,"t":"2025-01-10T05:00:00Z","v":1117746,"vw":140.770852},{"c":143.03,"h":144,"l":138.46,"n":22223,"o":141,"t":"2025-01-13T05:00:00Z","v":1226658,"vw":142.312201},{"c":139.51,"h":144.24,"l":139.39,"n":17450,"o":142.46,"t":"2025-01-14T05:00:00Z","v":985257,"vw":140.47973},{"c":142.56,"h":142.64,"l":138.655,"n":16585,"o":140.48,"t":"2025-01-15T05:00:00Z","v":829176,"vw":141.714245},{"c":141.92,"h":143.5,"l":140.73,"n":15784,"o":142.75,"t":"2025-01-16T05:00:00Z","v":776124,"vw":142.178115},{"c":143.26,"h":144.82,"l":141.57,"n":16127,"o":142.85,"t":"2025-01-17T05:00:00Z","v":976516,"vw":143.371668},{"c":145.88,"h":146.27,"l":143.48,"n":21929,"o":144.57,"t":"2025-01-21T05:00:00Z","v":1177453,"vw":145.563175},{"c":146.76,"h":147.18,"l":145.31,"n":14896,"o":146.1,"t":"2025-01-22T05:00:00Z","v":694946,"vw":146.492739},{"c":147.58,"h":148.7178,"l":146,"n":14761,"o":146.76,"t":"2025-01-23T05:00:00Z","v":756686,"vw":147.653847},{"c":148.73,"h":149.18,"l":145.9697,"n":16054,"o":146.4,"t":"2025-01-24T05:00:00Z","v":946450,"vw":148.580411},{"c":148.19,"h":151.53,"l":147.2,"n":26542,"o":147.2,"t":"2025-01-27T05:00:00Z","v":1409684,"vw":149.622975},{"c":150.71,"h":152.62,"l":148.26,"n":20367,"o":149,"t":"2025-01-28T05:00:00Z","v":1099695,"vw":151.070533},{"c":150.68,"h":153.34,"l":149.08,"n":18086,"o":150.36,"t":"2025-01-29T05:00:00Z","v":991664,"vw":151.59321},{"c":153.29,"h":154.61,"l":151.14,"n":19172,"o":152,"t":"2025-01-30T05:00:00Z","v":867481,"vw":153.180069},{"c":151.82,"h":154.35,"l":151.66,"n":16089,"o":153.39,"t":"2025-01-31T05:00:00Z","v":773332,"vw":152.563473},{"c":150.1,"h":151.6307,"l":148.02,"n":21501,"o":149.29,"t":"2025-02-03T05:00:00Z","v":888751,"vw":150.405534},{"c":152.42,"h":153.88,"l":150.18,"n":16507,"o":150.18,"t":"2025-02-04T05:00:00Z","v":813382,"vw":152.528513},{"c":151.2,"h":153.09,"l":150.73,"n":27738,"o":151.68,"t":"2025-02-05T05:00:00Z","v":1429871,"vw":151.456942},{"c":150.51,"h":153.1,"l":150,"n":24336,"o":151.67,"t":"2025-02-06T05:00:00Z","v":1288099,"vw":150.843836},{"c":122.62,"h":132,"l":119.76,"n":94872,"o":126.01,"t":"2025-02-07T05:00:00Z","v":6503865,"vw":125.425892},{"c":118.805,"h":125.93,"l":116.01,"n":46469,"o":123.51,"t":"2025-02-10T05:00:00Z","v":2729602,"vw":118.76161},{"c":116.85,"h":116.94,"l":114.52,"n":35001,"o":115.985,"t":"2025-02-11T05:00:00Z","v":2804653,"vw":115.794044},{"c":117.18,"h":118.01,"l":113.85,"n":29465,"o":115.89,"t":"2025-02-12T05:00:00Z","v":2148831,"vw":116.197545},{"c":116.87,"h":118.61,"l":115.64,"n":22890,"o":117.3,"t":"2025-02-13T05:00:00Z","v":1167021,"vw":116.817094},{"c":115.02,"h":116.97,"l":113.79,"n":21866,"o":116.87,"t":"2025-02-14T05:00:00Z","v":1479843,"vw":115.08745},{"c":113.97,"h":115.82,"l":113.02,"n":20350,"o":115.02,"t":"2025-02-18T05:00:00Z","v":975321,"vw":113.913912},{"c":114.26,"h":114.93,"l":113,"n":19385,"o":113.56,"t":"2025-02-19T05:00:00Z","v":976305,"vw":114.145292},{"c":116.11,"h":117.68,"l":114,"n":20914,"o":115.05,"t":"2025-02-20T05:00:00Z","v":1182876,"vw":116.338392},{"c":120.69,"h":122.37,"l":118.57,"n":29805,"o":121.05,"t":"2025-02-21T05:00:00Z","v":1960450,"vw":120.378911},{"c":119.11,"h":120.8,"l":118.66,"n":25380,"o":120.53,"t":"2025-02-24T05:00:00Z","v":1356167,"vw":119.51481},{"c":115.9,"h":120,"l":115.2,"n":25473,"o":118.6,"t":"2025-02-25T05:00:00Z","v":1568983,"vw":116.495972},{"c":117.59,"h":118.705,"l":116,"n":17634,"o":116.45,"t":"2025-02-26T05:00:00Z","v":890741,"vw":117.606427},{"c":117.51,"h":117.85,"l":115.825,"n":19208,"o":117.4,"t":"2025-02-27T05:00:00Z","v":1374371,"vw":117.03191},{"c":118.72,"h":118.93,"l":116.83,"n":19623,"o":117.27,"t":"2025-02-28T05:00:00Z","v":1375398,"vw":118.319097},{"c":114.48,"h":119,"l":114.29,"n":23563,"o":118.65,"t":"2025-03-03T05:00:00Z","v":1504455,"vw":115.536305},{"c":113.11,"h":114.39,"l":110.25,"n":28621,"o":113.71,"t":"2025-03-04T05:00:00Z","v":1793670,"vw":112.886368},{"c":113.85,"h":114.96,"l":112.13,"n":20060,"o":112.62,"t":"2025-03-05T05:00:00Z","v":1081885,"vw":113.556771},{"c":112.66,"h":115.31,"l":112.605,"n":21968,"o":113.18,"t":"2025-03-06T05:00:00Z","v":1105917,"vw":113.410403},{"c":113.04,"h":115,"l":112,"n":25652,"o":112.26,"t":"2025-03-07T05:00:00Z","v":1650721,"vw":113.457257},{"c":110.87,"h":113.87,"l":110.78,"n":25054,"o":112.365,"t":"2025-03-10T04:00:00Z","v":1273100,"vw":111.547666},{"c":107.22,"h":110.07,"l":105.175,"n":38516,"o":109.12,"t":"2025-03-11T04:00:00Z","v":1944793,"vw":107.177486},{"c":109.07,"h":109.555,"l":106.83,"n":24984,"o":108.45,"t":"2025-03-12T04:00:00Z","v":1342672,"vw":108.377247},{"c":108.99,"h":110.21,"l":108.18,"n":20630,"o":108.84,"t":"2025-03-13T04:00:00Z","v":937823,"vw":109.019717},{"c":110.75,"h":111.265,"l":108.03,"n":18710,"o":109,"t":"2025-03-14T04:00:00Z","v":1070144,"vw":110.343736},{"c":111.5,"h":112.74,"l":109.68,"n":20051,"o":110.29,"t":"2025-03-17T04:00:00Z","v":845619,"vw":111.443446},{"c":109.7,"h":111.12,"l":109.425,"n":18364,"o":111.12,"t":"2025-03-18T04:00:00Z","v":1072669,"vw":109.786472},{"c":110.31,"h":110.685,"l":109.465,"n":20346,"o":109.7,"t":"2025-03-19T04:00:00Z","v":910078,"vw":110.281871},{"c":110.07,"h":111.25,"l":109.83,"n":16149,"o":109.86,"t":"2025-03-20T04:00:00Z","v":870551,"vw":110.25312},{"c":111.92,"h":112.53,"l":109.34,"n":22546,"o":109.39,"t":"2025-03-21T04:00:00Z","v":2330227,"vw":111.818609},{"c":115.6,"h":115.76,"l":112.5924,"n":21767,"o":112.65,"t":"2025-03-24T04:00:00Z","v":1181081,"vw":114.991451},{"c":116.18,"h":116.23,"l":114.45,"n":19764,"o":115.33,"t":"2025-03-25T04:00:00Z","v":1313568,"vw":115.666598},{"c":114.45,"h":116.23,"l":113.05,"n":17254,"o":116.23,"t":"2025-03-26T04:00:00Z","v":974822,"vw":114.564427},{"c":114,"h":115.8,"l":113.55,"n":11877,"o":114.47,"t":"2025-03-27T04:00:00Z","v":621381,"vw":114.194984},{"c":113.16,"h":114.425,"l":112.15,"n":13783,"o":113.36,"t":"2025-03-28T04:00:00Z","v":800768,"vw":112.99902},{"c":110.6,"h":112.6,"l":109,"n":22100,"o":111.545,"t":"2025-03-31T04:00:00Z","v":1358340,"vw":110.820877},{"c":107,"h":110.89,"l":106.49,"n":33033,"o":110.59,"t":"2025-04-01T04:00:00Z","v":1738692,"vw":108.03127},{"c":108.31,"h":108.43,"l":105.775,"n":27691,"o":105.94,"t":"2025-04-02T04:00:00Z","v":1415855,"vw":107.780187},{"c":102.88,"h":107.53,"l":102.55,"n":28886,"o":105.32,"t":"2025-04-03T04:00:00Z","v":1756745,"vw":104.172077},{"c":95.65,"h":100.52,"l":93.59,"n":44061,"o":99.4,"t":"2025-04-04T04:00:00Z","v":2452050,"vw":95.640146},{"c":93.25,"h":96.435,"l":90.33,"n":42042,"o":92.9,"t":"2025-04-07T04:00:00Z","v":2554205,"vw":92.660374},{"c":87.54,"h":96.0048,"l":86.57,"n":34067,"o":94.54,"t":"2025-04-08T04:00:00Z","v":2050376,"vw":88.857271},{"c":95.28,"h":95.56,"l":84.23,"n":41741,"o":85.96,"t":"2025-04-09T04:00:00Z","v":2731016,"vw":91.217891},{"c":90.72,"h":94.25,"l":87.7,"n":34772,"o":93.17,"t":"2025-04-10T04:00:00Z","v":1778060,"vw":90.514462},{"c":90.87,"h":91.275,"l":88.35,"n":28895,"o":90.45,"t":"2025-04-11T04:00:00Z","v":1620786,"vw":90.277863},{"c":94.89,"h":95.56,"l":92.31,"n":28988,"o":94.39,"t":"2025-04-14T04:00:00Z","v":1667154,"vw":94.807887},{"c":96.16,"h":98.52,"l":94.3,"n":27923,"o":96.88,"t":"2025-04-15T04:00:00Z","v":1767647,"vw":95.798426},{"c":100.1,"h":100.655,"l":97.3,"n":47322,"o":97.3,"t":"2025-04-16T04:00:00Z","v":3170132,"vw":99.625284},{"c":101.38,"h":102.05,"l":99.35,"n":29716,"o":99.35,"t":"2025-04-17T04:00:00Z","v":1926559,"vw":101.205744},{"c":100.68,"h":102,"l":98.947,"n":29966,"o":100.63,"t":"2025-04-21T04:00:00Z","v":1680056,"vw":100.870812},{"c":101.74,"h":102.68,"l":100.83,"n":26650,"o":101.48,"t":"2025-04-22T04:00:00Z","v":1588237,"vw":101.827898},{"c":103.22,"h":106.2,"l":102.43,"n":30570,"o":103.61,"t":"2025-04-23T04:00:00Z","v":1935268,"vw":103.998417},{"c":105.76,"h":105.86,"l":101.15,"n":24587,"o":103.175,"t":"2025-04-24T04:00:00Z","v":1301999,"vw":105.068877},{"c":106.73,"h":107.54,"l":104.42,"n":24651,"o":105.46,"t":"2025-04-25T04:00:00Z","v":1328677,"vw":106.722935},{"c":106.46,"h":108.33,"l":104.73,"n":23265,"o":106.97,"t":"2025-04-28T04:00:00Z","v":1031962,"vw":106.168937},{"c":107.24,"h":108.59,"l":105.16,"n":20372,"o":106.26,"t":"2025-04-29T04:00:00Z","v":914130,"vw":107.50178},{"c":107.69,"h":107.975,"l":105.8901,"n":23083,"o":107.79,"t":"2025-04-30T04:00:00Z","v":1267692,"vw":107.232442},{"c":106.59,"h":109.55,"l":105.45,"n":21471,"o":107.71,"t":"2025-05-01T04:00:00Z","v":1006824,"vw":107.377378},{"c":109.68,"h":110.29,"l":107.96,"n":28754,"o":108.16,"t":"2025-05-02T04:00:00Z","v":1700281,"vw":109.535789},{"c":109.75,"h":111.26,"l":108.35,"n":30996,"o":109.1,"t":"2025-05-05T04:00:00Z","v":1821836,"vw":110.132852},{"c":118.92,"h":130.46,"l":116.56,"n":76493,"o":123,"t":"2025-05-06T04:00:00Z","v":5029563,"vw":121.76165},{"c":121.61,"h":122.57,"l":116.57,"n":49918,"o":119.24,"t":"2025-05-07T04:00:00Z","v":2952738,"vw":120.992614},{"c":117.52,"h":121.46,"l":116.89,"n":43795,"o":119.92,"t":"2025-05-08T04:00:00Z","v":2428423,"vw":118.751132},{"c":115.71,"h":119.67,"l":115.66,"n":25518,"o":118.04,"t":"2025-05-09T04:00:00Z","v":1319681,"vw":117.181975},{"c":120.43,"h":120.87,"l":116.01,"n":34544,"o":116.21,"t":"2025-05-12T04:00:00Z","v":1699373,"vw":119.817063},{"c":116.87,"h":119.75,"l":116.82,"n":27246,"o":119.71,"t":"2025-05-13T04:00:00Z","v":1197184,"vw":117.647238},{"c":118.78,"h":121.85,"l":116,"n":40326,"o":117.8,"t":"2025-05-14T04:00:00Z","v":1722394,"vw":119.129425},{"c":120.27,"h":120.4,"l":117.4,"n":22548,"o":119.91,"t":"2025-05-15T04:00:00Z","v":1197971,"vw":119.711867},{"c":121.02,"h":121.36,"l":119.17,"n":21359,"o":120.5,"t":"2025-05-16T04:00:00Z","v":970641,"vw":120.888429},{"c":122.82,"h":123.07,"l":120.19,"n":22868,"o":120.19,"t":"2025-05-19T04:00:00Z","v":1071827,"vw":122.24278},{"c":122.96,"h":123.99,"l":121.87,"n":20988,"o":122.61,"t":"2025-05-20T04:00:00Z","v":1194162,"vw":122.907333},{"c":120.56,"h":122.42,"l":119.79,"n":23710,"o":122.42,"t":"2025-05-21T04:00:00Z","v":964821,"vw":120.822986},{"c":119.12,"h":120.1,"l":118.39,"n":17396,"o":119.67,"t":"2025-05-22T04:00:00Z","v":875941,"vw":119.231947},{"c":120.18,"h":120.3,"l":117.59,"n":20421,"o":118.05,"t":"2025-05-23T04:00:00Z","v":882195,"vw":119.638904},{"c":122.64,"h":122.78,"l":119.62,"n":28539,"o":120.87,"t":"2025-05-27T04:00:00Z","v":1283685,"vw":122.277994},{"c":123.03,"h":124.3,"l":122.47,"n":28076,"o":122.88,"t":"2025-05-28T04:00:00Z","v":1024144,"vw":123.291196},{"c":123.66,"h":125.6299,"l":122.245,"n":17811,"o":123.2,"t":"2025-05-29T04:00:00Z","v":832054,"vw":124.230581},{"c":123.02,"h":123.925,"l":121.4224,"n":25039,"o":122.46,"t":"2025-05-30T04:00:00Z","v":1827832,"vw":122.820548},{"c":124.56,"h":124.89,"l":121.83,"n":26303,"o":123.28,"t":"2025-06-02T04:00:00Z","v":1313057,"vw":123.855609},{"c":125,"h":126.33,"l":123.41,"n":23373,"o":124.86,"t":"2025-06-03T04:00:00Z","v":1307696,"vw":125.151623},{"c":124.52,"h":125.99,"l":124.29,"n":15388,"o":125.42,"t":"2025-06-04T04:00:00Z","v":833464,"vw":124.787993},{"c":124.61,"h":125.24,"l":123.33,"n":14477,"o":124.03,"t":"2025-06-05T04:00:00Z","v":743323,"vw":124.551359},{"c":125.39,"h":126.81,"l":124.08,"n":17004,"o":125.42,"t":"2025-06-06T04:00:00Z","v":860794,"vw":124.886393},{"c":125.73,"h":126.8852,"l":123.97,"n":14802,"o":125.96,"t":"2025-06-09T04:00:00Z","v":642378,"vw":125.402176},{"c":124.77,"h":127.51,"l":124.39,"n":16984,"o":125.5,"t":"2025-06-10T04:00:00Z","v":703246,"vw":124.962636},{"c":124.17,"h":125.51,"l":123.97,"n":16437,"o":124.92,"t":"2025-06-11T04:00:00Z","v":916917,"vw":124.512576},{"c":125.01,"h":125.91,"l":123.69,"n":14224,"o":124.54,"t":"2025-06-12T04:00:00Z","v":596496,"vw":124.972854},{"c":124.39,"h":125.54,"l":122.655,"n":16299,"o":123.67,"t":"2025-06-13T04:00:00Z","v":775176,"vw":124.587773},{"c":125,"h":125.999,"l":123.12,"n":17153,"o":125,"t":"2025-06-16T04:00:00Z","v":677426,"vw":125.126854},{"c":124.88,"h":125.39,"l":123.38,"n":14944,"o":124.11,"t":"2025-06-17T04:00:00Z","v":807029,"vw":124.639009},{"c":127.31,"h":127.85,"l":124.86,"n":18153,"o":125.06,"t":"2025-06-18T04:00:00Z","v":957258,"vw":127.003537},{"c":126.55,"h":128.38,"l":125.53,"n":15347,"o":127.88,"t":"2025-06-20T04:00:00Z","v":1575263,"vw":126.610857},{"c":125.8,"h":127.99,"l":125.06,"n":19418,"o":126.48,"t":"2025-06-23T04:00:00Z","v":1057643,"vw":126.186055},{"c":128.18,"h":128.5,"l":123.0401,"n":14899,"o":126.39,"t":"2025-06-24T04:00:00Z","v":819936,"vw":127.824011},{"c":127.78,"h":128.61,"l":126.61,"n":13202,"o":127.73,"t":"2025-06-25T04:00:00Z","v":576123,"vw":127.731862},{"c":126.71,"h":128.66,"l":126.2,"n":13283,"o":128.17,"t":"2025-06-26T04:00:00Z","v":479524,"vw":126.959512},{"c":125.42,"h":127.2575,"l":125.02,"n":14843,"o":126.71,"t":"2025-06-27T04:00:00Z","v":1262138,"vw":125.62806},{"c":125.69,"h":127.36,"l":125.42,"n":13764,"o":125.42,"t":"2025-06-30T04:00:00Z","v":679417,"vw":125.866843},{"c":128,"h":129.27,"l":126.15,"n":20747,"o":126.2,"t":"2025-07-01T04:00:00Z","v":924723,"vw":127.937862},{"c":129.4,"h":130.42,"l":127.52,"n":19885,"o":127.55,"t":"2025-07-02T04:00:00Z","v":1189088,"vw":129.492769},{"c":129.11,"h":131,"l":128.47,"n":9356,"o":129.94,"t":"2025-07-03T04:00:00Z","v":387387,"vw":129.181847},{"c":127.88,"h":129.07,"l":127.0312,"n":14828,"o":128.59,"t":"2025-07-07T04:00:00Z","v":537971,"vw":128.025616},{"c":128.74,"h":129.78,"l":127.7325,"n":18070,"o":127.76,"t":"2025-07-08T04:00:00Z","v":753937,"vw":128.877979},{"c":133.51,"h":133.69,"l":128.935,"n":25640,"o":130.11,"t":"2025-07-09T04:00:00Z","v":1261276,"vw":131.818911},{"c":134.92,"h":135.94,"l":132.74,"n":20436,"o":134.63,"t":"2025-07-10T04:00:00Z","v":1051177,"vw":134.730688},{"c":133.46,"h":135.0025,"l":132.1,"n":14819,"o":134,"t":"2025-07-11T04:00:00Z","v":724779,"vw":133.67279},{"c":135.13,"h":135.45,"l":131.75,"n":14991,"o":132.34,"t":"2025-07-14T04:00:00Z","v":613126,"vw":134.771811},{"c":131.24,"h":136.25,"l":131.13,"n":13204,"o":135.49,"t":"2025-07-15T04:00:00Z","v":629513,"vw":132.253193},{"c":133.48,"h":134.25,"l":131.07,"n":14429,"o":131.24,"t":"2025-07-16T04:00:00Z","v":905536,"vw":133.376142},{"c":134.11,"h":135.7,"l":131.88,"n":14352,"o":132.71,"t":"2025-07-17T04:00:00Z","v":674477,"vw":134.383288},{"c":132.02,"h":134.94,"l":131.12,"n":15728,"o":134.94,"t":"2025-07-18T04:00:00Z","v":757716,"vw":132.339765},{"c":131.83,"h":133.8,"l":131.51,"n":12783,"o":133.16,"t":"2025-07-21T04:00:00Z","v":470131,"vw":132.116199},{"c":132.75,"h":133.315,"l":132.22,"n":13312,"o":132.52,"t":"2025-07-22T04:00:00Z","v":575505,"vw":132.759069},{"c":133.66,"h":134.32,"l":132.1025,"n":15340,"o":133.9,"t":"2025-07-23T04:00:00Z","v":773484,"vw":133.513734},{"c":131.64,"h":135,"l":131.43,"n":19199,"o":133.47,"t":"2025-07-24T04:00:00Z","v":885761,"vw":132.181},{"c":132.14,"h":133.12,"l":130.75,"n":22188,"o":133.12,"t":"2025-07-25T04:00:00Z","v":1255339,"vw":131.948171},{"c":133.71,"h":134.44,"l":132.01,"n":16191,"o":132.49,"t":"2025-07-28T04:00:00Z","v":757826,"vw":133.72075},{"c":134.19,"h":135.38,"l":133.085,"n":18637,"o":134.27,"t":"2025-07-29T04:00:00Z","v":1038480,"vw":134.432649},{"c":136.76,"h":137.12,"l":133.63,"n":25828,"o":135.53,"t":"2025-07-30T04:00:00Z","v":1443893,"vw":136.181394},{"c":128.23,"h":137.44,"l":127.25,"n":44186,"o":137.1,"t":"2025-07-31T04:00:00Z","v":2914169,"vw":130.348005},{"c":128.91,"h":129.09,"l":124.54,"n":26794,"o":126.4,"t":"2025-08-01T04:00:00Z","v":1395007,"vw":127.793718},{"c":128.04,"h":128.91,"l":125.37,"n":28693,"o":128.91,"t":"2025-08-04T04:00:00Z","v":1529354,"vw":127.077825},{"c":128.39,"h":128.735,"l":126.6,"n":17728,"o":127.88,"t":"2025-08-05T04:00:00Z","v":879999,"vw":128.063409},{"c":128.43,"h":128.53,"l":126.45,"n":15805,"o":127.79,"t":"2025-08-06T04:00:00Z","v":823220,"vw":127.861762},{"c":125.6,"h":129.35,"l":124.79,"n":23158,"o":129.35,"t":"2025-08-07T04:00:00Z","v":1225622,"vw":125.946184},{"c":125.01,"h":126.44,"l":123.67,"n":19258,"o":125.5,"t":"2025-08-08T04:00:00Z","v":1048379,"vw":124.764144},{"c":123.98,"h":125.91,"l":123.69,"n":19749,"o":124.54,"t":"2025-08-11T04:00:00Z","v":923003,"vw":124.67724},{"c":128.89,"h":129.04,"l":124.36,"n":18452,"o":124.39,"t":"2025-08-12T04:00:00Z","v":994370,"vw":127.895012},{"c":131.62,"h":131.79,"l":129.85,"n":19366,"o":129.99,"t":"2025-08-13T04:00:00Z","v":1056660,"vw":131.179261},{"c":131.31,"h":132.11,"l":130.255,"n":16723,"o":130.66,"t":"2025-08-14T04:00:00Z","v":782806,"vw":131.433116},{"c":132.9,"h":133.25,"l":131.2,"n":13421,"o":131.57,"t":"2025-08-15T04:00:00Z","v":558515,"vw":132.668158},{"c":133.14,"h":133.535,"l":132.37,"n":14079,"o":132.77,"t":"2025-08-18T04:00:00Z","v":585255,"vw":133.047806},{"c":132.81,"h":134.78,"l":132.76,"n":15600,"o":133.21,"t":"2025-08-19T04:00:00Z","v":674793,"vw":133.239104},{"c":133.23,"h":133.705,"l":131.91,"n":12228,"o":133.28,"t":"2025-08-20T04:00:00Z","v":518762,"vw":132.837023},{"c":135.28,"h":135.63,"l":132.4128,"n":12370,"o":133.26,"t":"2025-08-21T04:00:00Z","v":553371,"vw":134.760183},{"c":135.43,"h":137.025,"l":134.31,"n":14946,"o":135.97,"t":"2025-08-22T04:00:00Z","v":547980,"vw":135.571441},{"c":133.99,"h":135.71,"l":133.69,"n":13650,"o":134.95,"t":"2025-08-25T04:00:00Z","v":530293,"vw":134.31903},{"c":136.84,"h":137.14,"l":133.615,"n":16362,"o":133.94,"t":"2025-08-26T04:00:00Z","v":1105581,"vw":136.547416},{"c":138.13,"h":139.03,"l":136.94,"n":13262,"o":136.94,"t":"2025-08-27T04:00:00Z","v":740926,"vw":138.302093},{"c":138.94,"h":139.075,"l":137,"n":9964,"o":138.1,"t":"2025-08-28T04:00:00Z","v":449618,"vw":138.503375},{"c":139.6,"h":140.03,"l":138.075,"n":10561,"o":139,"t":"2025-08-29T04:00:00Z","v":503385,"vw":139.176711},{"c":141.92,"h":142.91,"l":138.5674,"n":18366,"o":139.08,"t":"2025-09-02T04:00:00Z","v":786333,"vw":141.635124},{"c":136.11,"h":142.54,"l":135.61,"n":27238,"o":141.64,"t":"2025-09-03T04:00:00Z","v":1500052,"vw":137.482628},{"c":140.4,"h":140.5,"l":135.655,"n":17184,"o":136.32,"t":"2025-09-04T04:00:00Z","v":772402,"vw":139.139083},{"c":144.1,"h":145.79,"l":136.5,"n":24081,"o":140.76,"t":"2025-09-05T04:00:00Z","v":1227639,"vw":144.156897},{"c":143.8,"h":144.53,"l":142.0875,"n":20012,"o":143.02,"t":"2025-09-08T04:00:00Z","v":973837,"vw":143.689636},{"c":144.17,"h":144.21,"l":141.78,"n":13384,"o":143.5,"t":"2025-09-09T04:00:00Z","v":569756,"vw":143.260872},{"c":141.25,"h":145.16,"l":140.56,"n":16302,"o":144.35,"t":"2025-09-10T04:00:00Z","v":767378,"vw":141.781578},{"c":143.6,"h":143.82,"l":141.5,"n":15102,"o":141.5,"t":"2025-09-11T04:00:00Z","v":673735,"vw":143.143394},{"c":141.87,"h":144.04,"l":141.73,"n":11495,"o":142.44,"t":"2025-09-12T04:00:00Z","v":485690,"vw":142.278281},{"c":140.44,"h":141.81,"l":139.38,"n":15781,"o":141.73,"t":"2025-09-15T04:00:00Z","v":633764,"vw":140.511069},{"c":140.9,"h":141.02,"l":139.25,"n":16001,"o":140.44,"t":"2025-09-16T04:00:00Z","v":780566,"vw":140.339383},{"c":142.73,"h":143.39,"l":141.18,"n":15709,"o":141.67,"t":"2025-09-17T04:00:00Z","v":611736,"vw":142.538265},{"c":145.66,"h":146.03,"l":143.34,"n":18553,"o":143.86,"t":"2025-09-18T04:00:00Z","v":788882,"vw":145.176964},{"c":145.23,"h":146.32,"l":143.57,"n":17477,"o":146.32,"t":"2025-09-19T04:00:00Z","v":1711619,"vw":145.128872},{"c":146.62,"h":147.73,"l":144.37,"n":16156,"o":145,"t":"2025-09-22T04:00:00Z","v":700623,"vw":146.551463},{"c":146.4,"h":147.56,"l":145.67,"n":12796,"o":146,"t":"2025-09-23T04:00:00Z","v":664788,"vw":146.488118},{"c":146.67,"h":147.9999,"l":145.61,"n":13677,"o":146.25,"t":"2025-09-24T04:00:00Z","v":652257,"vw":146.813347},{"c":140.89,"h":145.61,"l":140.52,"n":20883,"o":145.29,"t":"2025-09-25T04:00:00Z","v":1069611,"vw":141.402177},{"c":142,"h":142.08,"l":139.9,"n":19095,"o":141.86,"t":"2025-09-26T04:00:00Z","v":980288,"vw":141.342343},{"c":140.27,"h":141.97,"l":139.16,"n":15083,"o":141.55,"t":"2025-09-29T04:00:00Z","v":903088,"vw":140.377562},{"c":140.38,"h":141.69,"l":137.97,"n":20805,"o":140.28,"t":"2025-09-30T04:00:00Z","v":1181619,"vw":140.131319},{"c":137,"h":141.36,"l":136.61,"n":24614,"o":140.12,"t":"2025-10-01T04:00:00Z","v":1395727,"vw":138.23061},{"c":136.74,"h":137.6295,"l":135.59,"n":20069,"o":136.32,"t":"2025-10-02T04:00:00Z","v":936644,"vw":136.816299},{"c":137.03,"h":137.8,"l":135.76,"n":22137,"o":137.3,"t":"2025-10-03T04:00:00Z","v":1216178,"vw":136.735401},{"c":139.43,"h":140.65,"l":136.6,"n":17876,"o":137.21,"t":"2025-10-06T04:00:00Z","v":899059,"vw":139.042658},{"c":137,"h":141.14,"l":135.955,"n":17658,"o":139.8,"t":"2025-10-07T04:00:00Z","v":854524,"vw":136.939925},{"c":139.08,"h":139.74,"l":136.1001,"n":15057,"o":137.87,"t":"2025-10-08T04:00:00Z","v":683963,"vw":138.958835},{"c":138.47,"h":140.53,"l":138.39,"n":14979,"o":139.94,"t":"2025-10-09T04:00:00Z","v":607973,"vw":138.931385},{"c":136.63,"h":139.345,"l":135.8,"n":13359,"o":139.29,"t":"2025-10-10T04:00:00Z","v":493782,"vw":136.842567},{"c":137.35,"h":139.56,"l":135.63,"n":15862,"o":136.85,"t":"2025-10-13T04:00:00Z","v":671139,"vw":137.908217},{"c":137.23,"h":138.6,"l":135.78,"n":14395,"o":137.65,"t":"2025-10-14T04:00:00Z","v":598540,"vw":137.135679},{"c":137.73,"h":139.455,"l":137,"n":17047,"o":137.19,"t":"2025-10-15T04:00:00Z","v":650884,"vw":138.078129},{"c":137.52,"h":140.73,"l":136.7,"n":16602,"o":138.13,"t":"2025-10-16T04:00:00Z","v":798441,"vw":138.087689},{"c":140.09,"h":140.47,"l":137.02,"n":21670,"o":137.52,"t":"2025-10-17T04:00:00Z","v":977237,"vw":139.430908},{"c":141.33,"h":142.5886,"l":138.785,"n":17719,"o":141.08,"t":"2025-10-20T04:00:00Z","v":673662,"vw":141.23733},{"c":142.65,"h":142.97,"l":141.295,"n":14068,"o":141.79,"t":"2025-10-21T04:00:00Z","v":511725,"vw":142.460645},{"c":141.47,"h":143.685,"l":141.26,"n":15343,"o":143.43,"t":"2025-10-22T04:00:00Z","v":593183,"vw":141.97965},{"c":143.67,"h":144.65,"l":141.725,"n":16082,"o":141.89,"t":"2025-10-23T04:00:00Z","v":674621,"vw":143.589097},{"c":144,"h":144.42,"l":142.2,"n":16098,"o":143.6,"t":"2025-10-24T04:00:00Z","v":636132,"vw":143.599714},{"c":148.94,"h":149.33,"l":144.94,"n":21245,"o":145,"t":"2025-10-27T04:00:00Z","v":964731,"vw":148.367274},{"c":147.38,"h":149.98,"l":146.625,"n":26150,"o":147.38,"t":"2025-10-28T04:00:00Z","v":1401311,"vw":148.190188},{"c":138.02,"h":144.3,"l":133.61,"n":49760,"o":140,"t":"2025-10-29T04:00:00Z","v":3007342,"vw":138.464939},{"c":138.04,"h":140.19,"l":136.51,"n":25329,"o":137.41,"t":"2025-10-30T04:00:00Z","v":899868,"vw":137.970148},{"c":143.21,"h":143.47,"l":137.065,"n":20859,"o":138.04,"t":"2025-10-31T04:00:00Z","v":1325948,"vw":142.284431},{"c":141.96,"h":144.98,"l":139.46,"n":18536,"o":142.62,"t":"2025-11-03T05:00:00Z","v":764238,"vw":141.846251},{"c":143.19,"h":143.87,"l":140.82,"n":16061,"o":142.35,"t":"2025-11-04T05:00:00Z","v":744569,"vw":142.855568},{"c":153.75,"h":157.67,"l":147.7,"n":45487,"o":147.7,"t":"2025-11-05T05:00:00Z","v":2937687,"vw":154.508425},{"c":154.8,"h":155.64,"l":152.86,"n":20363,"o":153.86,"t":"2025-11-06T05:00:00Z","v":944420,"vw":154.497462},{"c":152.37,"h":154.5,"l":148.97,"n":29315,"o":154.25,"t":"2025-11-07T05:00:00Z","v":1431361,"vw":151.439022},{"c":150.02,"h":154.1,"l":146.02,"n":24812,"o":152.97,"t":"2025-11-10T05:00:00Z","v":964285,"vw":149.33567},{"c":147.29,"h":149.42,"l":145,"n":26292,"o":147.5,"t":"2025-11-11T05:00:00Z","v":1352557,"vw":147.250234},{"c":146.85,"h":148.035,"l":145.41,"n":24796,"o":147.4,"t":"2025-11-12T05:00:00Z","v":1155779,"vw":146.636599},{"c":144.165,"h":148.835,"l":143.91,"n":21544,"o":146.01,"t":"2025-11-13T05:00:00Z","v":922569,"vw":145.238781},{"c":144.86,"h":146.375,"l":142.99,"n":17150,"o":142.99,"t":"2025-11-14T05:00:00Z","v":642910,"vw":144.886954},{"c":143.56,"h":145.905,"l":142.44,"n":20879,"o":144.66,"t":"2025-11-17T05:00:00Z","v":856603,"vw":144.343277},{"c":138.63,"h":145.08,"l":138.43,"n":25118,"o":142.99,"t":"2025-11-18T05:00:00Z","v":1271776,"vw":139.476099},{"c":138.06,"h":140.22,"l":137.02,"n":24108,"o":140.22,"t":"2025-11-19T05:00:00Z","v":1091285,"vw":138.331127},{"c":138.98,"h":141.075,"l":137.83,"n":17753,"o":138.72,"t":"2025-11-20T05:00:00Z","v":797978,"vw":139.369756},{"c":141.83,"h":144.83,"l":139.72,"n":22555,"o":140.24,"t":"2025-11-21T05:00:00Z","v":967900,"vw":142.692946},{"c":141.25,"h":143.505,"l":139.27,"n":21304,"o":142.02,"t":"2025-11-24T05:00:00Z","v":1206626,"vw":141.036628},{"c":143.53,"h":144.75,"l":140.6669,"n":15497,"o":141.67,"t":"2025-11-25T05:00:00Z","v":631745,"vw":143.409167},{"c":151.58,"h":153.54,"l":146,"n":29750,"o":146.75,"t":"2025-11-26T05:00:00Z","v":1732038,"vw":151.537439},{"c":152.16,"h":153.7,"l":150.41,"n":12611,"o":152.78,"t":"2025-11-28T05:00:00Z","v":501000,"vw":151.953749},{"c":150.88,"h":153.29,"l":149.58,"n":16009,"o":152.38,"t":"2025-12-01T05:00:00Z","v":703685,"vw":150.97104},{"c":152.48,"h":153.79,"l":150.84,"n":17141,"o":151.13,"t":"2025-12-02T05:00:00Z","v":853246,"vw":152.427767},{"c":151.96,"h":154.35,"l":150.26,"n":16387,"o":153.2,"t":"2025-12-03T05:00:00Z","v":823304,"vw":152.134373},{"c":154.22,"h":154.31,"l":151.01,"n":15137,"o":152,"t":"2025-12-04T05:00:00Z","v":599645,"vw":153.083192},{"c":155.51,"h":156.76,"l":153.375,"n":17996,"o":154.47,"t":"2025-12-05T05:00:00Z","v":893211,"vw":155.565659},{"c":154.99,"h":160.18,"l":154.74,"n":26908,"o":156.65,"t":"2025-12-08T05:00:00Z","v":1432063,"vw":156.97116},{"c":155.02,"h":156.27,"l":152.29,"n":17529,"o":153.45,"t":"2025-12-09T05:00:00Z","v":836708,"vw":154.657314},{"c":155.63,"h":156.695,"l":151.59,"n":18975,"o":155.87,"t":"2025-12-10T05:00:00Z","v":948918,"vw":154.505122},{"c":154.75,"h":156.46,"l":153.3,"n":21512,"o":153.39,"t":"2025-12-11T05:00:00Z","v":1037814,"vw":154.567593},{"c":152.8,"h":155.29,"l":151.09,"n":21042,"o":155,"t":"2025-12-12T05:00:00Z","v":948912,"vw":152.391241},{"c":154.06,"h":155.55,"l":151.12,"n":17496,"o":152.78,"t":"2025-12-15T05:00:00Z","v":768198,"vw":153.370316},{"c":148.74,"h":155.23,"l":148.03,"n":20458,"o":155.23,"t":"2025-12-16T05:00:00Z","v":1012623,"vw":149.684718},{"c":141.7,"h":150.47,"l":141.61,"n":33200,"o":150.47,"t":"2025-12-17T05:00:00Z","v":1758151,"vw":143.321348},{"c":141.84,"h":144.23,"l":141.23,"n":26351,"o":141.78,"t":"2025-12-18T05:00:00Z","v":1520865,"vw":142.162707},{"c":145,"h":145.95,"l":141,"n":21212,"o":142.97,"t":"2025-12-19T05:00:00Z","v":1983725,"vw":144.608846},{"c":147.53,"h":148.45,"l":145,"n":15644,"o":145,"t":"2025-12-22T05:00:00Z","v":694661,"vw":147.471694},{"c":147.28,"h":148.56,"l":146.42,"n":12969,"o":146.42,"t":"2025-12-23T05:00:00Z","v":550029,"vw":147.346732},{"c":146.93,"h":148.375,"l":146.53,"n":8307,"o":148.17,"t":"2025-12-24T05:00:00Z","v":359676,"vw":147.080285},{"c":145.26,"h":146.785,"l":144.65,"n":14738,"o":146.27,"t":"2025-12-26T05:00:00Z","v":693794,"vw":145.155351},{"c":143.64,"h":145.51,"l":143.26,"n":16871,"o":145.26,"t":"2025-12-29T05:00:00Z","v":696205,"vw":143.759695},{"c":140.95,"h":143.18,"l":140.56,"n":20731,"o":143.03,"t":"2025-12-30T05:00:00Z","v":1000445,"vw":141.153397},{"c":141.83,"h":142.3,"l":140.5,"n":19585,"o":140.63,"t":"2025-12-31T05:00:00Z","v":849233,"vw":141.74267},{"c":140.6,"h":142.07,"l":138.64,"n":20479,"o":141.59,"t":"2026-01-02T05:00:00Z","v":963710,"vw":140.100271},{"c":135.99,"h":138.18,"l":134.03,"n":31054,"o":136,"t":"2026-01-05T05:00:00Z","v":1607626,"vw":136.367531},{"c":137.35,"h":138.53,"l":135.95,"n":23840,"o":136.77,"t":"2026-01-06T05:00:00Z","v":1118400,"vw":137.117891},{"c":140.62,"h":142.155,"l":137.6,"n":26877,"o":138.025,"t":"2026-01-07T05:00:00Z","v":1289088,"vw":140.499259},{"c":135.57,"h":139.68,"l":134.2,"n":28796,"o":139.54,"t":"2026-01-08T05:00:00Z","v":1568583,"vw":136.024067},{"c":135.79,"h":137.075,"l":134.87,"n":25583,"o":135.99,"t":"2026-01-09T05:00:00Z","v":1419297,"vw":135.556742},{"c":132.66,"h":135.545,"l":132.16,"n":33445,"o":135.21,"t":"2026-01-12T05:00:00Z","v":1923043,"vw":133.122572},{"c":132.26,"h":133.78,"l":131.33,"n":21357,"o":133.2,"t":"2026-01-13T05:00:00Z","v":1161230,"vw":132.22575},{"c":135.33,"h":135.48,"l":132.01,"n":19442,"o":132.17,"t":"2026-01-14T05:00:00Z","v":1078923,"vw":134.509725},{"c":133.35,"h":135.98,"l":131.3,"n":18495,"o":135.24,"t":"2026-01-15T05:00:00Z","v":890953,"vw":132.943455},{"c":132.39,"h":134.02,"l":131.36,"n":16016,"o":133.31,"t":"2026-01-16T05:00:00Z","v":1023440,"vw":132.541547},{"c":134.54,"h":134.77,"l":129.171,"n":22431,"o":130.22,"t":"2026-01-20T05:00:00Z","v":1057080,"vw":133.470428},{"c":135.41,"h":136.19,"l":133.72,"n":18873,"o":135.34,"t":"2026-01-21T05:00:00Z","v":927324,"vw":135.30483},{"c":137.37,"h":137.73,"l":134.94,"n":17532,"o":135.57,"t":"2026-01-22T05:00:00Z","v":800575,"vw":137.102016},{"c":136.18,"h":138.735,"l":135.41,"n":17554,"o":138.16,"t":"2026-01-23T05:00:00Z","v":1159677,"vw":136.486752},{"c":134.51,"h":136.21,"l":134.11,"n":18755,"o":134.36,"t":"2026-01-26T05:00:00Z","v":925271,"vw":135.044552},{"c":133.89,"h":136.5063,"l":133.54,"n":13287,"o":134.5,"t":"2026-01-27T05:00:00Z","v":582367,"vw":134.275687},{"c":134.66,"h":137.45,"l":132.75,"n":18865,"o":133.01,"t":"2026-01-28T05:00:00Z","v":934771,"vw":135.31874},{"c":137.96,"h":138.125,"l":133.405,"n":18679,"o":135.53,"t":"2026-01-29T05:00:00Z","v":928519,"vw":136.748166},{"c":136.06,"h":137.95,"l":134.96,"n":19781,"o":136.63,"t":"2026-01-30T05:00:00Z","v":1035473,"vw":135.967839},{"c":137.63,"h":137.95,"l":135,"n":19813,"o":135.33,"t":"2026-02-02T05:00:00Z","v":940405,"vw":137.1676},{"c":138.98,"h":141.24,"l":137.04,"n":22065,"o":137.04,"t":"2026-02-03T05:00:00Z","v":996884,"vw":138.959124},{"c":137.86,"h":140.43,"l":137.03,"n":18118,"o":139.07,"t":"2026-02-04T05:00:00Z","v":935665,"vw":138.14201},{"c":137.93,"h":141.45,"l":136.46,"n":28043,"o":136.46,"t":"2026-02-05T05:00:00Z","v":1272936,"vw":138.431762},{"c":141.2,"h":142.145,"l":138.27,"n":23995,"o":138.75,"t":"2026-02-06T05:00:00Z","v":1154003,"vw":141.18895},{"c":139.56,"h":141.09,"l":138.5,"n":19666,"o":141.02,"t":"2026-02-09T05:00:00Z","v":870144,"vw":139.720853},{"c":137.65,"h":142.82,"l":137.56,"n":23873,"o":140.34,"t":"2026-02-10T05:00:00Z","v":1322725,"vw":139.125459},{"c":137.44,"h":139.83,"l":135.02,"n":26784,"o":136.99,"t":"2026-02-11T05:00:00Z","v":1388509,"vw":137.302133},{"c":123.1,"h":134.495,"l":122.1375,"n":61660,"o":132.34,"t":"2026-02-12T05:00:00Z","v":4166745,"vw":124.682201},{"c":124.12,"h":126.5,"l":123.36,"n":35321,"o":123.83,"t":"2026-02-13T05:00:00Z","v":2202770,"vw":124.49144},{"c":127.76,"h":129.94,"l":125.14,"n":29915,"o":125.14,"t":"2026-02-17T05:00:00Z","v":1609469,"vw":128.114834},{"c":128.38,"h":128.87,"l":126.02,"n":21521,"o":127.13,"t":"2026-02-18T05:00:00Z","v":1091067,"vw":128.074191},{"c":130.1,"h":130.98,"l":127.785,"n":22084,"o":128.89,"t":"2026-02-19T05:00:00Z","v":1244922,"vw":129.822595},{"c":128.63,"h":130.345,"l":127.16,"n":20838,"o":129.45,"t":"2026-02-20T05:00:00Z","v":1080171,"vw":128.536479},{"c":128.38,"h":128.79,"l":126.59,"n":21026,"o":128.02,"t":"2026-02-23T05:00:00Z","v":1025459,"vw":128.009316},{"c":130.96,"h":131.38,"l":128.03,"n":17392,"o":129.09,"t":"2026-02-24T05:00:00Z","v":991044,"vw":130.402138},{"c":131.15,"h":132.25,"l":130.02,"n":18771,"o":132,"t":"2026-02-25T05:00:00Z","v":919216,"vw":131.207467},{"c":130.64,"h":132.195,"l":128.93,"n":17872,"o":131.24,"t":"2026-02-26T05:00:00Z","v":833342,"vw":130.570166},{"c":132.25,"h":132.99,"l":129.09,"n":20739,"o":129.12,"t":"2026-02-27T05:00:00Z","v":1321870,"vw":132.076585},{"c":132.38,"h":133.25,"l":130.32,"n":20209,"o":130.32,"t":"2026-03-02T05:00:00Z","v":1025363,"vw":132.150281},{"c":131.14,"h":132.415,"l":128,"n":16054,"o":131.99,"t":"2026-03-03T05:00:00Z","v":889273,"vw":131.203378},{"c":133.44,"h":134.83,"l":131.01,"n":19908,"o":131.33,"t":"2026-03-04T05:00:00Z","v":1379702,"vw":133.458947},{"c":129.64,"h":133,"l":129.22,"n":21658,"o":132.04,"t":"2026-03-05T05:00:00Z","v":1560278,"vw":130.14572},{"c":128.13,"h":129.25,"l":126.95,"n":17282,"o":128.33,"t":"2026-03-06T05:00:00Z","v":903685,"vw":128.036663},{"c":129.93,"h":130.13,"l":126.88,"n":22360,"o":128.43,"t":"2026-03-09T04:00:00Z","v":855741,"vw":128.829151},{"c":129.86,"h":131.9,"l":129.07,"n":18026,"o":130.42,"t":"2026-03-10T04:00:00Z","v":799436,"vw":130.132728},{"c":129.54,"h":130.55,"l":128.1,"n":17298,"o":129.86,"t":"2026-03-11T04:00:00Z","v":780720,"vw":129.607776},{"c":127.78,"h":130,"l":127.15,"n":16345,"o":129.51,"t":"2026-03-12T04:00:00Z","v":793395,"vw":128.067546},{"c":129.78,"h":130.72,"l":128.05,"n":19866,"o":128.64,"t":"2026-03-13T04:00:00Z","v":947884,"vw":129.132416},{"c":129.85,"h":131.89,"l":129.48,"n":18719,"o":130.4,"t":"2026-03-16T04:00:00Z","v":915248,"vw":130.372089},{"c":130.71,"h":131.69,"l":129.88,"n":12305,"o":130.14,"t":"2026-03-17T04:00:00Z","v":632455,"vw":130.853609},{"c":130.71,"h":131.05,"l":129.01,"n":15337,"o":129.95,"t":"2026-03-18T04:00:00Z","v":800642,"vw":130.49354},{"c":129.7,"h":132.25,"l":127.07,"n":29647,"o":130.62,"t":"2026-03-19T04:00:00Z","v":892365,"vw":129.149494},{"c":127.68,"h":130.16,"l":126.68,"n":17150,"o":128.83,"t":"2026-03-20T04:00:00Z","v":2182044,"vw":127.778494},{"c":127.05,"h":130.97,"l":127.03,"n":16241,"o":129.65,"t":"2026-03-23T04:00:00Z","v":709863,"vw":128.139799},{"c":127.86,"h":128.31,"l":125.11,"n":16699,"o":126.14,"t":"2026-03-24T04:00:00Z","v":1293114,"vw":127.52046},{"c":131.13,"h":133.045,"l":128.98,"n":21100,"o":128.98,"t":"2026-03-25T04:00:00Z","v":1099288,"vw":131.252699},{"c":132.42,"h":133.01,"l":129.96,"n":14877,"o":131.13,"t":"2026-03-26T04:00:00Z","v":574668,"vw":132.367079},{"c":128.32,"h":132.9525,"l":128.02,"n":21449,"o":132.07,"t":"2026-03-27T04:00:00Z","v":761399,"vw":128.936254},{"c":128.72,"h":130.1,"l":128.2,"n":18571,"o":129.48,"t":"2026-03-30T04:00:00Z","v":740631,"vw":128.937801},{"c":131.74,"h":133.99,"l":129.97,"n":27088,"o":131.74,"t":"2026-03-31T04:00:00Z","v":1339247,"vw":131.812749},{"c":132.56,"h":133.4,"l":130.25,"n":22698,"o":131.93,"t":"2026-04-01T04:00:00Z","v":1133141,"vw":132.403447},{"c":131.6,"h":133.7535,"l":130,"n":19256,"o":130.81,"t":"2026-04-02T04:00:00Z","v":707022,"vw":131.256144},{"c":132.48,"h":134.015,"l":125.305,"n":29104,"o":130.93,"t":"2026-04-06T04:00:00Z","v":2021579,"vw":131.158408},{"c":130.9,"h":134.2,"l":128.99,"n":26255,"o":133.35,"t":"2026-04-07T04:00:00Z","v":1772115,"vw":131.391113},{"c":133.15,"h":133.2,"l":128.9,"n":22439,"o":131.18,"t":"2026-04-08T04:00:00Z","v":1216109,"vw":132.350814},{"c":131.64,"h":133.17,"l":130.15,"n":17861,"o":132.755,"t":"2026-04-09T04:00:00Z","v":820367,"vw":131.481766},{"c":128.89,"h":133,"l":127.17,"n":18615,"o":132.02,"t":"2026-04-10T04:00:00Z","v":807058,"vw":129.037009},{"c":126.32,"h":129.41,"l":125.64,"n":21370,"o":128.69,"t":"2026-04-13T04:00:00Z","v":1093695,"vw":126.730571},{"c":130.81,"h":130.84,"l":126.32,"n":19244,"o":126.32,"t":"2026-04-14T04:00:00Z","v":1114021,"vw":130.159352},{"c":131.44,"h":132.14,"l":130.46,"n":19067,"o":131.96,"t":"2026-04-15T04:00:00Z","v":1098590,"vw":131.578129},{"c":128.41,"h":131.71,"l":127.76,"n":18943,"o":131,"t":"2026-04-16T04:00:00Z","v":1030504,"vw":129.162251},{"c":133.25,"h":133.74,"l":128.41,"n":26559,"o":129,"t":"2026-04-17T04:00:00Z","v":1728522,"vw":132.179147},{"c":131.59,"h":134.11,"l":130.33,"n":28064,"o":132.89,"t":"2026-04-20T04:00:00Z","v":1775861,"vw":131.856431},{"c":130.22,"h":132.78,"l":129.555,"n":17677,"o":131.65,"t":"2026-04-21T04:00:00Z","v":933079,"vw":130.34444},{"c":131.18,"h":131.425,"l":129.89,"n":16080,"o":131.25,"t":"2026-04-22T04:00:00Z","v":753497,"vw":130.972267},{"c":130.19,"h":132.48,"l":129.3,"n":14139,"o":131.18,"t":"2026-04-23T04:00:00Z","v":518781,"vw":130.451953},{"c":127.68,"h":130.34,"l":127.2,"n":18711,"o":130,"t":"2026-04-24T04:00:00Z","v":1203110,"vw":127.801837},{"c":128.04,"h":129.46,"l":126.99,"n":22671,"o":127.43,"t":"2026-04-27T04:00:00Z","v":1500655,"vw":127.930711},{"c":128.12,"h":130.4116,"l":127.225,"n":16014,"o":129.18,"t":"2026-04-28T04:00:00Z","v":844668,"vw":128.132138},{"c":131.23,"h":131.36,"l":126.485,"n":27619,"o":126.485,"t":"2026-04-29T04:00:00Z","v":1708785,"vw":130.068515},{"c":131.67,"h":134.11,"l":129.755,"n":21138,"o":132.04,"t":"2026-04-30T04:00:00Z","v":966532,"vw":132.103561},{"c":131.78,"h":132.412,"l":129.8575,"n":15453,"o":131.79,"t":"2026-05-01T04:00:00Z","v":680151,"vw":131.387387},{"c":134.07,"h":134.66,"l":131.78,"n":21108,"o":131.78,"t":"2026-05-04T04:00:00Z","v":1196178,"vw":133.81699},{"c":135.06,"h":137.15,"l":132.76,"n":27333,"o":135,"t":"2026-05-05T04:00:00Z","v":1427557,"vw":134.634729},{"c":147.02,"h":148.98,"l":141.96,"n":38622,"o":148.98,"t":"2026-05-06T04:00:00Z","v":2437436,"vw":145.887742},{"c":149.59,"h":150.36,"l":146.08,"n":33323,"o":146.1,"t":"2026-05-07T04:00:00Z","v":1790327,"vw":148.875925},{"c":152.25,"h":154.7409,"l":149.54,"n":25852,"o":150,"t":"2026-05-08T04:00:00Z","v":1415138,"vw":152.43717},{"c":150.59,"h":154.44,"l":150.32,"n":25111,"o":152,"t":"2026-05-11T04:00:00Z","v":1216989,"vw":151.208929},{"c":155.8,"h":156.325,"l":150.82,"n":25419,"o":151.43,"t":"2026-05-12T04:00:00Z","v":1309840,"vw":155.20262},{"c":161.32,"h":161.765,"l":155.77,"n":29629,"o":157.95,"t":"2026-05-13T04:00:00Z","v":1565439,"vw":160.058083},{"c":159.05,"h":162.39,"l":157.601,"n":26170,"o":161.625,"t":"2026-05-14T04:00:00Z","v":1285278,"vw":159.601048},{"c":158.42,"h":159.23,"l":155.5,"n":25782,"o":158.22,"t":"2026-05-15T04:00:00Z","v":1307461,"vw":157.778917},{"c":157.21,"h":159.76,"l":156.09,"n":21456,"o":158.7,"t":"2026-05-18T04:00:00Z","v":1127734,"vw":158.051525},{"c":154.36,"h":156.88,"l":153.27,"n":29045,"o":156.59,"t":"2026-05-19T04:00:00Z","v":1386609,"vw":154.41296},{"c":154.67,"h":156.48,"l":152.56,"n":21241,"o":154.8,"t":"2026-05-20T04:00:00Z","v":1168664,"vw":154.32828},{"c":155.5,"h":157.26,"l":152.54,"n":17761,"o":153.74,"t":"2026-05-21T04:00:00Z","v":1037076,"vw":155.975332},{"c":156.7,"h":158.63,"l":155.44,"n":16128,"o":156.95,"t":"2026-05-22T04:00:00Z","v":758875,"vw":156.710477},{"c":155.73,"h":158.245,"l":155.66,"n":16493,"o":158,"t":"2026-05-26T04:00:00Z","v":984482,"vw":156.334689},{"c":155.83,"h":157.6247,"l":154.48,"n":15757,"o":156.74,"t":"2026-05-27T04:00:00Z","v":708665,"vw":156.049221},{"c":156.39,"h":157.84,"l":154.3178,"n":17526,"o":155.75,"t":"2026-05-28T04:00:00Z","v":1068581,"vw":156.524476},{"c":158.3,"h":159.08,"l":155.43,"n":20181,"o":156.71,"t":"2026-05-29T04:00:00Z","v":1907951,"vw":158.174177},{"c":161,"h":161.8,"l":157.44,"n":24654,"o":159.36,"t":"2026-06-01T04:00:00Z","v":1220997,"vw":160.419374},{"c":154.84,"h":160.4,"l":154.055,"n":20894,"o":160.4,"t":"2026-06-02T04:00:00Z","v":1039650,"vw":155.860695},{"c":165.11,"h":165.81,"l":155.12,"n":31599,"o":155.56,"t":"2026-06-03T04:00:00Z","v":1942289,"vw":164.185825},{"c":167.35,"h":169.57,"l":164.52,"n":24298,"o":165.23,"t":"2026-06-04T04:00:00Z","v":1302020,"vw":167.719969},{"c":163.88,"h":168,"l":163.11,"n":21466,"o":167.53,"t":"2026-06-05T04:00:00Z","v":1050369,"vw":164.926736},{"c":163.12,"h":165.4,"l":162.225,"n":20379,"o":163.88,"t":"2026-06-08T04:00:00Z","v":804657,"vw":163.350203},{"c":165.24,"h":166.43,"l":160.88,"n":19873,"o":164.89,"t":"2026-06-09T04:00:00Z","v":1098899,"vw":163.958},{"c":160.86,"h":169.3899,"l":160.715,"n":18892,"o":167.8,"t":"2026-06-10T04:00:00Z","v":1097384,"vw":163.534856},{"c":162.71,"h":164.04,"l":160.18,"n":15697,"o":161.59,"t":"2026-06-11T04:00:00Z","v":764998,"vw":162.756882},{"c":159.76,"h":162.97,"l":159.44,"n":21171,"o":162.04,"t":"2026-06-12T04:00:00Z","v":1055245,"vw":160.707618},{"c":159.51,"h":160.55,"l":156.7,"n":21619,"o":159.89,"t":"2026-06-15T04:00:00Z","v":1243948,"vw":158.62126},{"c":156.42,"h":161.655,"l":155.3,"n":18979,"o":160.61,"t":"2026-06-16T04:00:00Z","v":934550,"vw":157.131089},{"c":159,"h":160.02,"l":155.66,"n":17961,"o":156.62,"t":"2026-06-17T04:00:00Z","v":1037914,"vw":159.009077},{"c":158.29,"h":161.33,"l":156.31,"n":18819,"o":160.01,"t":"2026-06-18T04:00:00Z","v":2718361,"vw":158.228823},{"c":161.62,"h":161.79,"l":159.3161,"n":21295,"o":161.17,"t":"2026-06-22T04:00:00Z","v":1009010,"vw":160.815723},{"c":161.44,"h":163.53,"l":160.42,"n":18285,"o":161.62,"t":"2026-06-23T04:00:00Z","v":1076266,"vw":161.907187},{"c":166.06,"h":168.58,"l":162.3401,"n":23730,"o":163.43,"t":"2026-06-24T04:00:00Z","v":1362188,"vw":166.299699},{"c":164.18,"h":168.07,"l":163.68,"n":19019,"o":165.84,"t":"2026-06-25T04:00:00Z","v":783789,"vw":164.750351},{"c":168.52,"h":169.56,"l":163.115,"n":26915,"o":163.59,"t":"2026-06-26T04:00:00Z","v":1953405,"vw":168.04845},{"c":170,"h":171.4299,"l":167.9,"n":26127,"o":168.87,"t":"2026-06-29T04:00:00Z","v":1351110,"vw":169.814406},{"c":168.535,"h":171.5,"l":168.24,"n":19352,"o":170.66,"t":"2026-06-30T04:00:00Z","v":1075971,"vw":169.155424},{"c":167.77,"h":169.565,"l":165.91,"n":21295,"o":169.5,"t":"2026-07-01T04:00:00Z","v":927671,"vw":167.803451},{"c":174.26,"h":174.38,"l":168.26,"n":24586,"o":169.1,"t":"2026-07-02T04:00:00Z","v":1251344,"vw":172.755654},{"c":174.1,"h":175.02,"l":171.14,"n":19165,"o":175.01,"t":"2026-07-06T04:00:00Z","v":923164,"vw":173.889395},{"c":177.49,"h":178.75,"l":174.75,"n":21577,"o":176.1,"t":"2026-07-07T04:00:00Z","v":1034022,"vw":177.51268},{"c":178.24,"h":178.625,"l":175.2833,"n":24285,"o":177.7,"t":"2026-07-08T04:00:00Z","v":1155962,"vw":177.568146},{"c":180.55,"h":181,"l":177.645,"n":22183,"o":178.52,"t":"2026-07-09T04:00:00Z","v":1178806,"vw":179.690405},{"c":177.11,"h":181.18,"l":174.21,"n":20599,"o":181,"t":"2026-07-10T04:00:00Z","v":1047629,"vw":176.737499},{"c":174.1,"h":175.88,"l":172.0281,"n":26316,"o":174.5,"t":"2026-07-13T04:00:00Z","v":1573359,"vw":174.396752},{"c":172.04,"h":177.33,"l":169.04,"n":19135,"o":177.33,"t":"2026-07-14T04:00:00Z","v":1054222,"vw":171.816128},{"c":172.05,"h":173.115,"l":169.44,"n":22294,"o":172.04,"t":"2026-07-15T04:00:00Z","v":878636,"vw":171.756105},{"c":171.55,"h":172.615,"l":169.01,"n":19084,"o":170.78,"t":"2026-07-16T04:00:00Z","v":901074,"vw":171.708481},{"c":170.88,"h":172.57,"l":169.26,"n":17980,"o":169.77,"t":"2026-07-17T04:00:00Z","v":929969,"vw":170.756988},{"c":173,"h":174.59,"l":171.7,"n":18503,"o":172.37,"t":"2026-07-20T04:00:00Z","v":977685,"vw":173.371163},{"c":179.05,"h":179.05,"l":174.1,"n":23017,"o":174.77,"t":"2026-07-21T04:00:00Z","v":1305592,"vw":177.90438},{"c":172.69,"h":181,"l":171.81,"n":23264,"o":178.87,"t":"2026-07-22T04:00:00Z","v":1191719,"vw":175.092411},{"c":174.15,"h":174.99,"l":170.0045,"n":18986,"o":170.6701,"t":"2026-07-23T04:00:00Z","v":1103328,"vw":173.670782},{"c":175.77,"h":177.3,"l":173.43,"n":15563,"o":174.25,"t":"2026-07-24T04:00:00Z","v":1129019,"vw":175.652069},{"c":176.41,"h":179.15,"l":176,"n":22231,"o":176.46,"t":"2026-07-27T04:00:00Z","v":1047905,"vw":176.930744},{"c":182.83,"h":182.91,"l":176.25,"n":23639,"o":178.84,"t":"2026-07-28T04:00:00Z","v":1333622,"vw":181.29967},{"c":180.79,"h":183.5,"l":180,"n":24835,"o":182,"t":"2026-07-29T04:00:00Z","v":1071969,"vw":181.424436},{"c":185.5,"h":186.12,"l":176.6,"n":35202,"o":179,"t":"2026-07-30T04:00:00Z","v":2170632,"vw":182.899917},{"c":166.8,"h":185.55,"l":164.56,"n":62773,"o":184.34,"t":"2026-07-31T04:00:00Z","v":4583457,"vw":167.942388},{"c":166.23,"h":170.8788,"l":164.01,"n":30595,"o":166.25,"t":"2026-08-03T04:00:00Z","v":1516025,"vw":167.62645},{"c":166.06,"h":169.015,"l":165.705,"n":27749,"o":166.89,"t":"2026-08-04T04:00:00Z","v":1197468,"vw":166.718185},{"c":161.5,"h":168.55,"l":161.3,"n":25167,"o":168.55,"t":"2026-08-05T04:00:00Z","v":1292116,"vw":162.933339},{"c":159.82,"h":162.51,"l":158.475,"n":23861,"o":161.28,"t":"2026-08-06T04:00:00Z","v":1366581,"vw":160.206507},{"c":163.41,"h":164.7599,"l":159.68,"n":22323,"o":161.53,"t":"2026-08-07T04:00:00Z","v":971056,"vw":163.576835},{"c":164.92,"h":165.15,"l":161.52,"n":19830,"o":161.52,"t":"2026-08-10T04:00:00Z","v":935417,"vw":164.383563},{"c":161.94,"h":165.46,"l":161.78,"n":17113,"o":165.46,"t":"2026-08-11T04:00:00Z","v":808183,"vw":162.475427},{"c":156.49,"h":159.98,"l":154.8575,"n":36062,"o":159.74,"t":"2026-08-12T04:00:00Z","v":2094407,"vw":157.330027},{"c":150.82,"h":155.81,"l":150.2,"n":33672,"o":154.43,"t":"2026-08-13T04:00:00Z","v":2055394,"vw":151.973675},{"c":152.72,"h":153.42,"l":148.775,"n":25963,"o":149.72,"t":"2026-08-14T04:00:00Z","v":1305350,"vw":151.74529},{"c":154.49,"h":154.81,"l":150.69,"n":22836,"o":151.62,"t":"2026-08-17T04:00:00Z","v":1169135,"vw":154.040941},{"c":154.23,"h":156.24,"l":153.4625,"n":23484,"o":155.92,"t":"2026-08-18T04:00:00Z","v":1037718,"vw":154.378029},{"c":155.54,"h":156.555,"l":154.34,"n":22312,"o":156.555,"t":"2026-08-19T04:00:00Z","v":1162970,"vw":155.452011},{"c":152.93,"h":155.81,"l":152.5,"n":20236,"o":154.99,"t":"2026-08-20T04:00:00Z","v":870782,"vw":153.574504},{"c":152.57,"h":155.265,"l":152.51,"n":22352,"o":153.13,"t":"2026-08-21T04:00:00Z","v":1227783,"vw":153.36799},{"c":153.04,"h":154.56,"l":151.77,"n":21562,"o":152.57,"t":"2026-08-24T04:00:00Z","v":1208111,"vw":153.196297},{"c":153.37,"h":156.1299,"l":152.005,"n":20170,"o":153.84,"t":"2026-08-25T04:00:00Z","v":1041998,"vw":153.016292},{"c":156.59,"h":159.4,"l":152.02,"n":22424,"o":153.21,"t":"2026-08-26T04:00:00Z","v":1119320,"vw":156.346533},{"c":155.92,"h":156.75,"l":154.61,"n":17472,"o":155.28,"t":"2026-08-27T04:00:00Z","v":730449,"vw":155.73026},{"c":154.06,"h":156.57,"l":153.08,"n":18745,"o":155.92,"t":"2026-08-28T04:00:00Z","v":812721,"vw":154.42303},{"c":154.03,"h":155,"l":151.77,"n":20953,"o":153.11,"t":"2026-08-31T04:00:00Z","v":1741205,"vw":153.919018},{"c":156.76,"h":157.03,"l":153.7001,"n":18264,"o":154.31,"t":"2026-09-01T04:00:00Z","v":878528,"vw":156.132414},{"c":157.79,"h":160.425,"l":155.09,"n":21131,"o":157.39,"t":"2026-09-02T04:00:00Z","v":1037967,"vw":157.185107},{"c":158.35,"h":159.93,"l":156.76,"n":18486,"o":159.93,"t":"2026-09-03T04:00:00Z","v":758341,"vw":158.137763},{"c":155.64,"h":159.7999,"l":154.83,"n":16954,"o":158.24,"t":"2026-09-04T04:00:00Z","v":933592,"vw":155.961385},{"c":155.13,"h":156.82,"l":151.77,"n":21434,"o":153.99,"t":"2026-09-08T04:00:00Z","v":820902,"vw":155.422765},{"c":155.14,"h":155.55,"l":152.38,"n":24059,"o":154.61,"t":"2026-09-09T04:00:00Z","v":1050839,"vw":154.291136},{"c":156.57,"h":159.94,"l":152.04,"n":20989,"o":154.38,"t":"2026-09-10T04:00:00Z","v":895115,"vw":157.070881},{"c":156.22,"h":159.67,"l":156.12,"n":40661,"o":157.195,"t":"2026-09-11T04:00:00Z","v":898276,"vw":156.727393},{"c":157.22,"h":159.19,"l":156.57,"n":25305,"o":158,"t":"2026-09-14T04:00:00Z","v":788133,"vw":157.35086},{"c":150.02,"h":156.7,"l":149.15,"n":28557,"o":156.7,"t":"2026-09-15T04:00:00Z","v":1333350,"vw":151.29282},{"c":149.5,"h":151.31,"l":149,"n":25277,"o":150.34,"t":"2026-09-16T04:00:00Z","v":1016397,"vw":150.05717},{"c":151.83,"h":152.065,"l":149.71,"n":22195,"o":151.14,"t":"2026-09-17T04:00:00Z","v":1179202,"vw":151.398255},{"c":146.23,"h":152.63,"l":146.06,"n":24233,"o":152.63,"t":"2026-09-18T04:00:00Z","v":2816610,"vw":147.105675},{"c":143.96,"h":146.26,"l":143.45,"n":29756,"o":146.15,"t":"2026-09-21T04:00:00Z","v":1386250,"vw":144.260637},{"c":142.25,"h":144.26,"l":141.78,"n":25607,"o":144.17,"t":"2026-09-22T04:00:00Z","v":1204163,"vw":142.718006},{"c":139.49,"h":142.245,"l":139.3167,"n":31406,"o":141.97,"t":"2026-09-23T04:00:00Z","v":1748949,"vw":140.381312},{"c":138.94,"h":140.63,"l":137,"n":22486,"o":138.54,"t":"2026-09-24T04:00:00Z","v":1169483,"vw":139.016562},{"c":138.4,"h":138.94,"l":137.02,"n":23425,"o":138.94,"t":"2026-09-25T04:00:00Z","v":1171801,"vw":138.115781},{"c":140.44,"h":140.59,"l":136.78,"n":27257,"o":137.76,"t":"2026-09-28T04:00:00Z","v":1432125,"vw":139.558489},{"c":138.35,"h":141.07,"l":136.31,"n":27862,"o":138.26,"t":"2026-09-29T04:00:00Z","v":1499651,"vw":137.721933},{"c":141.84,"h":142.91,"l":137.63,"n":28260,"o":138.33,"t":"2026-09-30T04:00:00Z","v":1847764,"vw":141.255315},{"c":140.71,"h":143.74,"l":139.61,"n":32446,"o":140.94,"t":"2026-10-01T04:00:00Z","v":2052664,"vw":141.390314},{"c":143.18,"h":144.56,"l":140.36,"n":31710,"o":141.41,"t":"2026-10-02T04:00:00Z","v":1649147,"vw":143.116099},{"c":144.21,"h":146.915,"l":142.48,"n":29906,"o":142.94,"t":"2026-10-05T04:00:00Z","v":1749137,"vw":144.782728},{"c":145.51,"h":145.77,"l":141.39,"n":21715,"o":145.56,"t":"2026-10-06T04:00:00Z","v":1450249,"vw":144.569388},{"c":143.47,"h":145.88,"l":143.21,"n":21001,"o":145.33,"t":"2026-10-07T04:00:00Z","v":1143913,"vw":144.112347},{"c":141.25,"h":143.02,"l":140.34,"n":22235,"o":142.88,"t":"2026-10-08T04:00:00Z","v":1237879,"vw":141.594408},{"c":142.44,"h":143.55,"l":140.02,"n":22654,"o":141.33,"t":"2026-10-09T04:00:00Z","v":1020112,"vw":142.234232},{"c":141.37,"h":143.625,"l":140.89,"n":18311,"o":142.37,"t":"2026-10-12T04:00:00Z","v":1092724,"vw":141.501356},{"c":135.13,"h":139.925,"l":134.89,"n":26176,"o":139.6,"t":"2026-10-13T04:00:00Z","v":1568994,"vw":135.990733},{"c":135.91,"h":136.5699,"l":132.25,"n":36303,"o":133.94,"t":"2026-10-14T04:00:00Z","v":1511099,"vw":135.597737},{"c":136.95,"h":138.23,"l":135.55,"n":25614,"o":137.26,"t":"2026-10-15T04:00:00Z","v":1380085,"vw":136.912301},{"c":135.71,"h":138.1994,"l":135.55,"n":20128,"o":137.86,"t":"2026-10-16T04:00:00Z","v":1128026,"vw":136.070002},{"c":136.98,"h":137.53,"l":135.005,"n":21072,"o":136.335,"t":"2026-10-19T04:00:00Z","v":1050967,"vw":136.773682},{"c":142,"h":142.09,"l":137.9,"n":24812,"o":138.51,"t":"2026-10-20T04:00:00Z","v":1258041,"vw":141.312185},{"c":141.31,"h":142.77,"l":140.835,"n":20522,"o":141.38,"t":"2026-10-21T04:00:00Z","v":816301,"vw":141.438871},{"c":143.29,"h":143.83,"l":140.75,"n":25352,"o":141.62,"t":"2026-10-22T04:00:00Z","v":1244935,"vw":142.913623}],"volatilityBars":[{"c":146.92,"h":146.92,"l":146.92,"n":1,"o":146.92,"t":"2026-09-21T11:00:00Z","v":100,"vw":146.92},{"c":146.5,"h":146.5,"l":146.5,"n":3,"o":146.5,"t":"2026-09-21T12:15:00Z","v":113,"vw":146.5},{"c":145.54,"h":145.55,"l":145.54,"n":11,"o":145.55,"t":"2026-09-21T13:15:00Z","v":312,"vw":145.545},{"c":144.16,"h":146.26,"l":143.45,"n":1601,"o":146.15,"t":"2026-09-21T13:30:00Z","v":82483,"vw":145.183448},{"c":144.17,"h":144.48,"l":143.56,"n":1325,"o":144.0975,"t":"2026-09-21T13:45:00Z","v":61650,"vw":144.136374},{"c":144.3943,"h":144.66,"l":143.97,"n":864,"o":144.285,"t":"2026-09-21T14:00:00Z","v":31231,"vw":144.283502},{"c":145.27,"h":145.3,"l":144.4201,"n":941,"o":144.4201,"t":"2026-09-21T14:15:00Z","v":36331,"vw":145.024905},{"c":145.32,"h":145.71,"l":145.12,"n":1053,"o":145.27,"t":"2026-09-21T14:30:00Z","v":43369,"vw":145.399946},{"c":145.02,"h":145.519,"l":144.87,"n":865,"o":145.29,"t":"2026-09-21T14:45:00Z","v":42036,"vw":145.190842},{"c":144.32,"h":145.05,"l":144.255,"n":834,"o":145.02,"t":"2026-09-21T15:00:00Z","v":32930,"vw":144.575508},{"c":144.305,"h":144.6,"l":144.165,"n":983,"o":144.39,"t":"2026-09-21T15:15:00Z","v":43802,"vw":144.311403},{"c":144.4175,"h":144.5,"l":144.33,"n":390,"o":144.44,"t":"2026-09-21T15:30:00Z","v":13228,"vw":144.392771},{"c":144.34,"h":144.62,"l":144.3,"n":683,"o":144.395,"t":"2026-09-21T15:45:00Z","v":22522,"vw":144.457085},{"c":144.13,"h":144.33,"l":144.01,"n":711,"o":144.325,"t":"2026-09-21T16:00:00Z","v":26733,"vw":144.205},{"c":144.09,"h":144.215,"l":143.915,"n":464,"o":144.2,"t":"2026-09-21T16:15:00Z","v":13649,"vw":144.070115},{"c":144.44,"h":144.5,"l":144.03,"n":643,"o":144.045,"t":"2026-09-21T16:30:00Z","v":17246,"vw":144.202031},{"c":143.675,"h":144.38,"l":143.675,"n":972,"o":144.38,"t":"2026-09-21T16:45:00Z","v":35475,"vw":143.94678},{"c":143.95,"h":144.0199,"l":143.51,"n":702,"o":143.76,"t":"2026-09-21T17:00:00Z","v":21439,"vw":143.66641},{"c":143.883,"h":144.039,"l":143.81,"n":494,"o":143.855,"t":"2026-09-21T17:15:00Z","v":15273,"vw":143.925951},{"c":144.02,"h":144.13,"l":143.74,"n":892,"o":143.925,"t":"2026-09-21T17:30:00Z","v":27567,"vw":143.889004},{"c":144.1725,"h":144.18,"l":143.962,"n":640,"o":143.962,"t":"2026-09-21T17:45:00Z","v":22066,"vw":144.101135},{"c":144.17,"h":144.2,"l":144.04,"n":610,"o":144.155,"t":"2026-09-21T18:00:00Z","v":13617,"vw":144.149748},{"c":144.155,"h":144.33,"l":144.11,"n":1009,"o":144.21,"t":"2026-09-21T18:15:00Z","v":33652,"vw":144.201048},{"c":143.62,"h":144.13,"l":143.51,"n":1078,"o":144.11,"t":"2026-09-21T18:30:00Z","v":34245,"vw":143.749059},{"c":143.66,"h":143.83,"l":143.59,"n":760,"o":143.67,"t":"2026-09-21T18:45:00Z","v":27125,"vw":143.692559},{"c":143.76,"h":143.8075,"l":143.51,"n":1174,"o":143.68,"t":"2026-09-21T19:00:00Z","v":45313,"vw":143.646008},{"c":144.54,"h":144.54,"l":143.745,"n":1523,"o":143.76,"t":"2026-09-21T19:15:00Z","v":51331,"vw":144.017402},{"c":144.35,"h":144.565,"l":144.16,"n":1705,"o":144.505,"t":"2026-09-21T19:30:00Z","v":62765,"vw":144.370581},{"c":143.95,"h":144.94,"l":143.905,"n":4922,"o":144.35,"t":"2026-09-21T19:45:00Z","v":271991,"vw":144.146498},{"c":143.96,"h":143.96,"l":143.96,"n":53,"o":143.96,"t":"2026-09-21T20:00:00Z","v":217036,"vw":143.96},{"c":144.45,"h":144.5,"l":144.45,"n":24,"o":144.5,"t":"2026-09-22T08:00:00Z","v":2532,"vw":144.498},{"c":143.9,"h":143.9,"l":143.9,"n":5,"o":143.9,"t":"2026-09-22T08:30:00Z","v":520,"vw":143.9},{"c":144,"h":144.1,"l":144,"n":18,"o":144.1,"t":"2026-09-22T08:45:00Z","v":739,"vw":144.083444},{"c":144.4,"h":144.4,"l":144.29,"n":3,"o":144.29,"t":"2026-09-22T10:00:00Z","v":336,"vw":144.356066},{"c":144.51,"h":144.51,"l":144.05,"n":30,"o":144.15,"t":"2026-09-22T11:00:00Z","v":1740,"vw":144.197245},{"c":144.69,"h":144.69,"l":144.41,"n":22,"o":144.41,"t":"2026-09-22T11:15:00Z","v":674,"vw":144.514478},{"c":144.2,"h":144.25,"l":144.2,"n":10,"o":144.2,"t":"2026-09-22T12:00:00Z","v":1108,"vw":144.204545},{"c":143.16,"h":144.19,"l":143,"n":711,"o":144.18,"t":"2026-09-22T13:30:00Z","v":23485,"vw":143.819971},{"c":143.88,"h":144.26,"l":143,"n":741,"o":143.4,"t":"2026-09-22T13:45:00Z","v":22668,"vw":143.735994},{"c":143.255,"h":143.9,"l":143.21,"n":568,"o":143.63,"t":"2026-09-22T14:00:00Z","v":15960,"vw":143.574864},{"c":142.615,"h":143.255,"l":142.4,"n":900,"o":143.255,"t":"2026-09-22T14:15:00Z","v":28745,"vw":142.782891},{"c":143.12,"h":143.48,"l":142.34,"n":953,"o":142.68,"t":"2026-09-22T14:30:00Z","v":45736,"vw":142.941325},{"c":143.305,"h":143.41,"l":142.94,"n":775,"o":143.24,"t":"2026-09-22T14:45:00Z","v":29217,"vw":143.135974},{"c":142.85,"h":143.32,"l":142.705,"n":931,"o":143.3,"t":"2026-09-22T15:00:00Z","v":42636,"vw":143.052921},{"c":143.615,"h":143.64,"l":142.85,"n":943,"o":142.85,"t":"2026-09-22T15:15:00Z","v":40112,"vw":143.253223},{"c":143.335,"h":143.83,"l":143.23,"n":816,"o":143.615,"t":"2026-09-22T15:30:00Z","v":32561,"vw":143.473214},{"c":143.49,"h":143.569,"l":143.18,"n":564,"o":143.245,"t":"2026-09-22T15:45:00Z","v":23286,"vw":143.379395},{"c":143.455,"h":143.67,"l":143.35,"n":719,"o":143.49,"t":"2026-09-22T16:00:00Z","v":36470,"vw":143.499376},{"c":143.205,"h":143.61,"l":143.135,"n":533,"o":143.53,"t":"2026-09-22T16:15:00Z","v":13873,"vw":143.350441},{"c":143.615,"h":143.615,"l":143.2,"n":408,"o":143.2,"t":"2026-09-22T16:30:00Z","v":12980,"vw":143.337656},{"c":143.2,"h":143.64,"l":143.2,"n":734,"o":143.54,"t":"2026-09-22T16:45:00Z","v":24021,"vw":143.424239},{"c":143.265,"h":144.22,"l":143.15,"n":881,"o":143.29,"t":"2026-09-22T17:00:00Z","v":36078,"vw":143.550296},{"c":142.935,"h":143.27,"l":142.885,"n":502,"o":143.27,"t":"2026-09-22T17:15:00Z","v":19408,"vw":143.0353},{"c":143.05,"h":143.17,"l":142.93,"n":570,"o":142.99,"t":"2026-09-22T17:30:00Z","v":18612,"vw":143.053253},{"c":143.055,"h":143.09,"l":142.73,"n":893,"o":143.035,"t":"2026-09-22T17:45:00Z","v":36063,"vw":142.932673},{"c":142.82,"h":143.31,"l":142.69,"n":888,"o":143.055,"t":"2026-09-22T18:00:00Z","v":30600,"vw":142.974195},{"c":142.485,"h":142.92,"l":142.42,"n":651,"o":142.92,"t":"2026-09-22T18:15:00Z","v":20849,"vw":142.597653},{"c":142.48,"h":142.67,"l":142.47,"n":743,"o":142.48,"t":"2026-09-22T18:30:00Z","v":24705,"vw":142.538417},{"c":142.88,"h":142.985,"l":142.42,"n":838,"o":142.47,"t":"2026-09-22T18:45:00Z","v":26734,"vw":142.816754},{"c":142.94,"h":143.02,"l":142.85,"n":912,"o":142.85,"t":"2026-09-22T19:00:00Z","v":30501,"vw":142.943189},{"c":142.615,"h":142.98,"l":142.61,"n":1146,"o":142.91,"t":"2026-09-22T19:15:00Z","v":37020,"vw":142.790867},{"c":142.39,"h":142.67,"l":142.33,"n":1338,"o":142.65,"t":"2026-09-22T19:30:00Z","v":48304,"vw":142.541715},{"c":142,"h":142.86,"l":141.78,"n":4269,"o":142.36,"t":"2026-09-22T19:45:00Z","v":186128,"vw":142.169442},{"c":142.25,"h":142.25,"l":142.25,"n":59,"o":142.25,"t":"2026-09-22T20:00:00Z","v":262258,"vw":142.25},{"c":143,"h":143,"l":143,"n":1,"o":143,"t":"2026-09-23T13:00:00Z","v":100,"vw":143},{"c":139.51,"h":142.245,"l":139.3167,"n":2075,"o":141.97,"t":"2026-09-23T13:30:00Z","v":70497,"vw":140.700944},{"c":140.11,"h":140.27,"l":139.425,"n":1186,"o":139.425,"t":"2026-09-23T13:45:00Z","v":31259,"vw":139.872812},{"c":141.635,"h":142.16,"l":139.63,"n":1700,"o":140.07,"t":"2026-09-23T14:00:00Z","v":79267,"vw":141.165963},{"c":141.74,"h":142.0225,"l":141.25,"n":905,"o":141.68,"t":"2026-09-23T14:15:00Z","v":35304,"vw":141.547044},{"c":140.53,"h":141.91,"l":140.36,"n":948,"o":141.9,"t":"2026-09-23T14:30:00Z","v":28131,"vw":140.955102},{"c":140.01,"h":140.435,"l":139.8,"n":880,"o":140.36,"t":"2026-09-23T14:45:00Z","v":26371,"vw":140.12412},{"c":140.17,"h":140.235,"l":139.66,"n":668,"o":140.1,"t":"2026-09-23T15:00:00Z","v":17155,"vw":139.987812},{"c":140.62,"h":140.62,"l":140.11,"n":1088,"o":140.17,"t":"2026-09-23T15:15:00Z","v":45572,"vw":140.395419},{"c":140.6,"h":140.82,"l":140.224,"n":810,"o":140.54,"t":"2026-09-23T15:30:00Z","v":27156,"vw":140.541356},{"c":140.22,"h":140.75,"l":140.08,"n":750,"o":140.66,"t":"2026-09-23T15:45:00Z","v":21257,"vw":140.526699},{"c":140.1,"h":140.3,"l":139.89,"n":849,"o":140.215,"t":"2026-09-23T16:00:00Z","v":43996,"vw":140.133211},{"c":139.905,"h":140.17,"l":139.84,"n":826,"o":140.1,"t":"2026-09-23T16:15:00Z","v":31181,"vw":140.04838},{"c":140.12,"h":140.335,"l":139.86,"n":808,"o":139.89,"t":"2026-09-23T16:30:00Z","v":30597,"vw":140.138639},{"c":139.66,"h":140.08,"l":139.66,"n":536,"o":140.08,"t":"2026-09-23T16:45:00Z","v":14229,"vw":139.846241},{"c":140.02,"h":140.16,"l":139.63,"n":814,"o":139.69,"t":"2026-09-23T17:00:00Z","v":32562,"vw":139.910456},{"c":141.01,"h":141.01,"l":139.36,"n":2654,"o":139.93,"t":"2026-09-23T17:15:00Z","v":266213,"vw":140.415709},{"c":140.8926,"h":141.4,"l":140.5,"n":941,"o":140.77,"t":"2026-09-23T17:30:00Z","v":232294,"vw":140.766631},{"c":141.1499,"h":141.1499,"l":140.72,"n":519,"o":140.79,"t":"2026-09-23T17:45:00Z","v":12100,"vw":140.946428},{"c":140.57,"h":141.0606,"l":140.5,"n":432,"o":141.0606,"t":"2026-09-23T18:00:00Z","v":9181,"vw":140.665819},{"c":140.345,"h":140.59,"l":140.26,"n":471,"o":140.56,"t":"2026-09-23T18:15:00Z","v":13545,"vw":140.522669},{"c":140.28,"h":140.4,"l":140.185,"n":734,"o":140.26,"t":"2026-09-23T18:30:00Z","v":16335,"vw":140.302439},{"c":140.42,"h":140.47,"l":140.24,"n":620,"o":140.315,"t":"2026-09-23T18:45:00Z","v":13411,"vw":140.392738},{"c":140.88,"h":140.88,"l":139.71,"n":865,"o":140.44,"t":"2026-09-23T19:00:00Z","v":41513,"vw":140.092332},{"c":141.195,"h":141.21,"l":140.61,"n":746,"o":140.76,"t":"2026-09-23T19:15:00Z","v":22674,"vw":140.907185},{"c":140.51,"h":141.26,"l":140.23,"n":2457,"o":141.11,"t":"2026-09-23T19:30:00Z","v":179033,"vw":140.918851},{"c":139.49,"h":140.55,"l":139.4,"n":3705,"o":140.55,"t":"2026-09-23T19:45:00Z","v":177402,"vw":139.737252},{"c":139.49,"h":139.49,"l":139.49,"n":44,"o":139.49,"t":"2026-09-23T20:00:00Z","v":189898,"vw":139.49},{"c":139.49,"h":139.49,"l":139.49,"n":1,"o":139.49,"t":"2026-09-23T20:15:00Z","v":2013,"vw":139.49},{"c":138,"h":138,"l":138,"n":2,"o":138,"t":"2026-09-23T22:15:00Z","v":110,"vw":138},{"c":140.5,"h":140.5,"l":140.5,"n":16,"o":140.5,"t":"2026-09-24T08:00:00Z","v":3159,"vw":140.5},{"c":140.2,"h":140.5,"l":140,"n":36,"o":140,"t":"2026-09-24T12:00:00Z","v":2397,"vw":140.111765},{"c":140,"h":140,"l":140,"n":1,"o":140,"t":"2026-09-24T12:15:00Z","v":100,"vw":140},{"c":140.7,"h":140.7,"l":140.7,"n":3,"o":140.7,"t":"2026-09-24T12:30:00Z","v":366,"vw":140.7},{"c":140,"h":140.06,"l":140,"n":7,"o":140.06,"t":"2026-09-24T13:00:00Z","v":1356,"vw":140.013704},{"c":138.56,"h":140,"l":138.56,"n":18,"o":140,"t":"2026-09-24T13:15:00Z","v":770,"vw":139.501176},{"c":137.1909,"h":139,"l":137,"n":1190,"o":138.54,"t":"2026-09-24T13:30:00Z","v":38335,"vw":137.931615},{"c":137.72,"h":138.775,"l":137.015,"n":948,"o":137.18,"t":"2026-09-24T13:45:00Z","v":42288,"vw":137.959543},{"c":138.31,"h":138.32,"l":137.52,"n":710,"o":137.52,"t":"2026-09-24T14:00:00Z","v":23336,"vw":137.82364},{"c":138.38,"h":138.43,"l":138.125,"n":615,"o":138.15,"t":"2026-09-24T14:15:00Z","v":16364,"vw":138.268164},{"c":138.8675,"h":139,"l":138.31,"n":606,"o":138.32,"t":"2026-09-24T14:30:00Z","v":20489,"vw":138.759715},{"c":138.87,"h":139.48,"l":138.79,"n":520,"o":138.86,"t":"2026-09-24T14:45:00Z","v":25774,"vw":139.118005},{"c":138.8251,"h":139.03,"l":138.7274,"n":496,"o":138.87,"t":"2026-09-24T15:00:00Z","v":19111,"vw":138.857202},{"c":139.17,"h":139.18,"l":138.8225,"n":872,"o":138.825,"t":"2026-09-24T15:15:00Z","v":37779,"vw":138.994503},{"c":138.83,"h":139.19,"l":138.6,"n":868,"o":139.07,"t":"2026-09-24T15:30:00Z","v":47802,"vw":138.942044},{"c":138.64,"h":138.76,"l":138.52,"n":554,"o":138.74,"t":"2026-09-24T15:45:00Z","v":26167,"vw":138.649459},{"c":138.585,"h":138.73,"l":138.385,"n":673,"o":138.64,"t":"2026-09-24T16:00:00Z","v":27236,"vw":138.527748},{"c":139.43,"h":139.53,"l":138.58,"n":897,"o":138.63,"t":"2026-09-24T16:15:00Z","v":32209,"vw":139.259289},{"c":139.1,"h":139.39,"l":138.85,"n":642,"o":139.32,"t":"2026-09-24T16:30:00Z","v":17864,"vw":139.212583},{"c":138.8,"h":139.0503,"l":138.72,"n":446,"o":138.97,"t":"2026-09-24T16:45:00Z","v":11889,"vw":138.889719},{"c":138.835,"h":138.835,"l":138.415,"n":708,"o":138.68,"t":"2026-09-24T17:00:00Z","v":17663,"vw":138.631473},{"c":138.505,"h":138.91,"l":138.36,"n":517,"o":138.835,"t":"2026-09-24T17:15:00Z","v":15940,"vw":138.590267},{"c":138.87,"h":138.87,"l":138.505,"n":503,"o":138.505,"t":"2026-09-24T17:30:00Z","v":13106,"vw":138.658545},{"c":138.96,"h":138.9922,"l":138.69,"n":512,"o":138.78,"t":"2026-09-24T17:45:00Z","v":15976,"vw":138.861239},{"c":139.12,"h":139.12,"l":138.5101,"n":462,"o":138.96,"t":"2026-09-24T18:00:00Z","v":10524,"vw":138.955146},{"c":139.54,"h":139.8,"l":138.9601,"n":1156,"o":138.9601,"t":"2026-09-24T18:15:00Z","v":144132,"vw":139.415821},{"c":139.855,"h":140.63,"l":139.58,"n":1053,"o":139.75,"t":"2026-09-24T18:30:00Z","v":79943,"vw":140.099906},{"c":139.685,"h":140.16,"l":139.6,"n":592,"o":139.89,"t":"2026-09-24T18:45:00Z","v":18378,"vw":139.826278},{"c":138.87,"h":139.685,"l":138.87,"n":901,"o":139.685,"t":"2026-09-24T19:00:00Z","v":28622,"vw":139.303873},{"c":139.105,"h":139.3099,"l":138.8401,"n":750,"o":138.885,"t":"2026-09-24T19:15:00Z","v":19907,"vw":139.016316},{"c":139.06,"h":139.335,"l":138.98,"n":1175,"o":139.075,"t":"2026-09-24T19:30:00Z","v":30946,"vw":139.198387},{"c":138.95,"h":139.14,"l":138.53,"n":2906,"o":139.135,"t":"2026-09-24T19:45:00Z","v":106046,"vw":138.89265},{"c":138.94,"h":138.94,"l":138.94,"n":58,"o":138.94,"t":"2026-09-24T20:00:00Z","v":224916,"vw":138.94},{"c":138.94,"h":138.94,"l":138.94,"n":1,"o":138.94,"t":"2026-09-24T21:00:00Z","v":1035,"vw":138.94},{"c":138.94,"h":138.94,"l":138.94,"n":1,"o":138.94,"t":"2026-09-24T21:15:00Z","v":2490,"vw":138.94},{"c":137.173,"h":137.173,"l":137.173,"n":1,"o":137.173,"t":"2026-09-24T22:30:00Z","v":100,"vw":137.173},{"c":139.31,"h":139.31,"l":138.75,"n":26,"o":138.75,"t":"2026-09-25T12:00:00Z","v":3688,"vw":139.047677},{"c":138.14,"h":138.94,"l":137.41,"n":962,"o":138.94,"t":"2026-09-25T13:30:00Z","v":35876,"vw":138.439835},{"c":137.57,"h":138.12,"l":137.24,"n":934,"o":138.12,"t":"2026-09-25T13:45:00Z","v":29073,"vw":137.729748},{"c":137.8,"h":137.96,"l":137.41,"n":727,"o":137.41,"t":"2026-09-25T14:00:00Z","v":22584,"vw":137.658148},{"c":137.9,"h":138.31,"l":137.75,"n":922,"o":137.85,"t":"2026-09-25T14:15:00Z","v":37055,"vw":138.050401},{"c":138.15,"h":138.26,"l":137.8,"n":498,"o":137.8,"t":"2026-09-25T14:30:00Z","v":16089,"vw":137.989799},{"c":137.93,"h":138.39,"l":137.635,"n":682,"o":138.15,"t":"2026-09-25T14:45:00Z","v":25034,"vw":138.060192},{"c":137.75,"h":138.07,"l":137.63,"n":768,"o":137.9,"t":"2026-09-25T15:00:00Z","v":33177,"vw":137.942005},{"c":137.52,"h":137.96,"l":137.11,"n":749,"o":137.795,"t":"2026-09-25T15:15:00Z","v":35463,"vw":137.523663},{"c":137.68,"h":137.75,"l":137.34,"n":749,"o":137.71,"t":"2026-09-25T15:30:00Z","v":26049,"vw":137.569736},{"c":137.225,"h":137.565,"l":137.02,"n":670,"o":137.56,"t":"2026-09-25T15:45:00Z","v":22378,"vw":137.260603},{"c":137.63,"h":137.98,"l":137.225,"n":765,"o":137.225,"t":"2026-09-25T16:00:00Z","v":31546,"vw":137.659239},{"c":138.4,"h":138.44,"l":137.67,"n":1226,"o":137.7,"t":"2026-09-25T16:15:00Z","v":42950,"vw":138.088696},{"c":138.29,"h":138.56,"l":138.075,"n":566,"o":138.42,"t":"2026-09-25T16:30:00Z","v":18408,"vw":138.299678},{"c":137.985,"h":138.29,"l":137.97,"n":566,"o":138.29,"t":"2026-09-25T16:45:00Z","v":20418,"vw":138.203719},{"c":137.71,"h":138.13,"l":137.68,"n":559,"o":138.05,"t":"2026-09-25T17:00:00Z","v":19345,"vw":137.940814},{"c":137.75,"h":137.97,"l":137.51,"n":798,"o":137.71,"t":"2026-09-25T17:15:00Z","v":36270,"vw":137.654657},{"c":137.775,"h":137.86,"l":137.68,"n":649,"o":137.755,"t":"2026-09-25T17:30:00Z","v":20852,"vw":137.754469},{"c":137.88,"h":137.92,"l":137.69,"n":613,"o":137.86,"t":"2026-09-25T17:45:00Z","v":22096,"vw":137.829653},{"c":138.03,"h":138.03,"l":137.77,"n":652,"o":137.88,"t":"2026-09-25T18:00:00Z","v":21131,"vw":137.869613},{"c":137.82,"h":138.045,"l":137.7,"n":498,"o":138.03,"t":"2026-09-25T18:15:00Z","v":14854,"vw":137.931562},{"c":137.79,"h":138.03,"l":137.76,"n":763,"o":137.825,"t":"2026-09-25T18:30:00Z","v":27587,"vw":137.863838},{"c":137.94,"h":137.99,"l":137.81,"n":866,"o":137.825,"t":"2026-09-25T18:45:00Z","v":28625,"vw":137.90778},{"c":137.94,"h":138.4699,"l":137.84,"n":1074,"o":137.95,"t":"2026-09-25T19:00:00Z","v":44522,"vw":138.034721},{"c":137.96,"h":138.13,"l":137.835,"n":818,"o":138,"t":"2026-09-25T19:15:00Z","v":28230,"vw":138.007002},{"c":138.395,"h":138.41,"l":137.845,"n":1176,"o":137.96,"t":"2026-09-25T19:30:00Z","v":79073,"vw":138.013064},{"c":138.12,"h":138.85,"l":138.08,"n":3480,"o":138.38,"t":"2026-09-25T19:45:00Z","v":149259,"vw":138.458854},{"c":138.4,"h":138.56,"l":138.09,"n":57,"o":138.12,"t":"2026-09-25T20:00:00Z","v":244713,"vw":138.399863},{"c":138.4,"h":138.4,"l":138.4,"n":1,"o":138.4,"t":"2026-09-25T20:30:00Z","v":2070,"vw":138.4},{"c":137.5,"h":138.59,"l":137.11,"n":838,"o":137.76,"t":"2026-09-28T13:30:00Z","v":36958,"vw":138.081646},{"c":137.68,"h":138.04,"l":137.1,"n":948,"o":137.73,"t":"2026-09-28T13:45:00Z","v":32548,"vw":137.528867},{"c":137.15,"h":137.71,"l":136.78,"n":1074,"o":137.64,"t":"2026-09-28T14:00:00Z","v":60489,"vw":137.257179},{"c":138.26,"h":138.26,"l":136.885,"n":829,"o":137.14,"t":"2026-09-28T14:15:00Z","v":36952,"vw":137.583576},{"c":138.37,"h":138.39,"l":138.12,"n":718,"o":138.34,"t":"2026-09-28T14:30:00Z","v":31369,"vw":138.259076},{"c":138.65,"h":138.75,"l":138.11,"n":405,"o":138.3914,"t":"2026-09-28T14:45:00Z","v":15141,"vw":138.502683},{"c":139.165,"h":139.26,"l":138.645,"n":627,"o":138.65,"t":"2026-09-28T15:00:00Z","v":29751,"vw":138.951534},{"c":139.05,"h":139.33,"l":138.98,"n":552,"o":139.1875,"t":"2026-09-28T15:15:00Z","v":14090,"vw":139.145734},{"c":139.16,"h":139.17,"l":138.77,"n":739,"o":139.14,"t":"2026-09-28T15:30:00Z","v":51654,"vw":138.97182},{"c":138.88,"h":139.015,"l":138.51,"n":731,"o":139.015,"t":"2026-09-28T15:45:00Z","v":22122,"vw":138.808056},{"c":138.73,"h":139.25,"l":138.63,"n":814,"o":138.9,"t":"2026-09-28T16:00:00Z","v":33816,"vw":138.876588},{"c":139.13,"h":139.21,"l":138.7,"n":744,"o":138.75,"t":"2026-09-28T16:15:00Z","v":21064,"vw":138.958668},{"c":139.21,"h":139.345,"l":139.1,"n":740,"o":139.205,"t":"2026-09-28T16:30:00Z","v":16174,"vw":139.252051},{"c":139.53,"h":139.53,"l":139.08,"n":747,"o":139.28,"t":"2026-09-28T16:45:00Z","v":20561,"vw":139.278248},{"c":140.0625,"h":140.3399,"l":139.41,"n":885,"o":139.41,"t":"2026-09-28T17:00:00Z","v":26621,"vw":139.648193},{"c":139.19,"h":140.025,"l":139.1,"n":685,"o":139.9,"t":"2026-09-28T17:15:00Z","v":26891,"vw":139.517929},{"c":139.16,"h":139.345,"l":138.88,"n":923,"o":139.04,"t":"2026-09-28T17:30:00Z","v":45527,"vw":139.079326},{"c":138.965,"h":139.19,"l":138.93,"n":617,"o":139.155,"t":"2026-09-28T17:45:00Z","v":21719,"vw":139.085419},{"c":139.27,"h":139.3,"l":138.95,"n":676,"o":139.025,"t":"2026-09-28T18:00:00Z","v":24338,"vw":139.146001},{"c":139.17,"h":139.49,"l":139.06,"n":694,"o":139.255,"t":"2026-09-28T18:15:00Z","v":25555,"vw":139.339727},{"c":139.31,"h":139.32,"l":139.04,"n":786,"o":139.115,"t":"2026-09-28T18:30:00Z","v":35830,"vw":139.172609},{"c":139.53,"h":139.95,"l":139.19,"n":1051,"o":139.315,"t":"2026-09-28T18:45:00Z","v":56908,"vw":139.41385},{"c":139.975,"h":140.07,"l":139.515,"n":1124,"o":139.515,"t":"2026-09-28T19:00:00Z","v":54694,"vw":139.914732},{"c":140.065,"h":140.2,"l":139.91,"n":969,"o":139.93,"t":"2026-09-28T19:15:00Z","v":48143,"vw":140.045769},{"c":140.435,"h":140.46,"l":140.01,"n":1792,"o":140.035,"t":"2026-09-28T19:30:00Z","v":102356,"vw":140.241365},{"c":140.42,"h":140.59,"l":139.625,"n":5591,"o":140.44,"t":"2026-09-28T19:45:00Z","v":333765,"vw":140.27817},{"c":140.44,"h":140.52,"l":140.44,"n":65,"o":140.44,"t":"2026-09-28T20:00:00Z","v":184957,"vw":140.440159},{"c":140.44,"h":140.44,"l":140.44,"n":1,"o":140.44,"t":"2026-09-28T20:15:00Z","v":4140,"vw":140.44},{"c":140.8,"h":140.8,"l":140.8,"n":2,"o":140.8,"t":"2026-09-28T23:15:00Z","v":199,"vw":140.8},{"c":140.24,"h":140.24,"l":140.24,"n":2,"o":140.24,"t":"2026-09-29T12:45:00Z","v":106,"vw":140.24},{"c":140.06,"h":140.06,"l":140.06,"n":22,"o":140.06,"t":"2026-09-29T13:00:00Z","v":196,"vw":140.06},{"c":137.95,"h":139.01,"l":137.95,"n":19,"o":139.01,"t":"2026-09-29T13:15:00Z","v":1683,"vw":138.123492},{"c":138.045,"h":141.07,"l":137.875,"n":1183,"o":138.26,"t":"2026-09-29T13:30:00Z","v":75390,"vw":139.274078},{"c":137.655,"h":138.46,"l":137.58,"n":971,"o":138.08,"t":"2026-09-29T13:45:00Z","v":46168,"vw":138.069224},{"c":137.32,"h":137.815,"l":136.58,"n":1042,"o":137.37,"t":"2026-09-29T14:00:00Z","v":44329,"vw":137.070736},{"c":137.26,"h":137.57,"l":136.75,"n":1173,"o":137.38,"t":"2026-09-29T14:15:00Z","v":57679,"vw":137.103571},{"c":136.75,"h":137.26,"l":136.61,"n":993,"o":137.165,"t":"2026-09-29T14:30:00Z","v":38961,"vw":136.842791},{"c":136.79,"h":136.91,"l":136.495,"n":1108,"o":136.85,"t":"2026-09-29T14:45:00Z","v":50532,"vw":136.715878},{"c":136.47,"h":136.91,"l":136.31,"n":900,"o":136.79,"t":"2026-09-29T15:00:00Z","v":38440,"vw":136.610822},{"c":136.8,"h":136.91,"l":136.46,"n":750,"o":136.46,"t":"2026-09-29T15:15:00Z","v":31540,"vw":136.681272},{"c":136.825,"h":137.04,"l":136.525,"n":1009,"o":136.8,"t":"2026-09-29T15:30:00Z","v":39376,"vw":136.762759},{"c":136.685,"h":136.99,"l":136.65,"n":635,"o":136.79,"t":"2026-09-29T15:45:00Z","v":20854,"vw":136.801703},{"c":136.7875,"h":136.97,"l":136.74,"n":669,"o":136.77,"t":"2026-09-29T16:00:00Z","v":21518,"vw":136.831992},{"c":136.79,"h":137.02,"l":136.71,"n":572,"o":136.795,"t":"2026-09-29T16:15:00Z","v":26271,"vw":136.873085},{"c":136.645,"h":136.775,"l":136.41,"n":990,"o":136.73,"t":"2026-09-29T16:30:00Z","v":51620,"vw":136.608789},{"c":137.25,"h":137.26,"l":136.69,"n":711,"o":136.69,"t":"2026-09-29T16:45:00Z","v":33632,"vw":136.959293},{"c":137.57,"h":137.665,"l":137,"n":777,"o":137.25,"t":"2026-09-29T17:00:00Z","v":43028,"vw":137.36092},{"c":136.875,"h":137.66,"l":136.77,"n":834,"o":137.66,"t":"2026-09-29T17:15:00Z","v":43635,"vw":137.201481},{"c":137.36,"h":137.36,"l":136.92,"n":968,"o":136.955,"t":"2026-09-29T17:30:00Z","v":40400,"vw":137.074907},{"c":137.62,"h":137.68,"l":137.38,"n":745,"o":137.49,"t":"2026-09-29T17:45:00Z","v":26802,"vw":137.559364},{"c":138.12,"h":138.125,"l":137.64,"n":753,"o":137.64,"t":"2026-09-29T18:00:00Z","v":30598,"vw":137.938534},{"c":137.925,"h":138.27,"l":137.76,"n":868,"o":138.17,"t":"2026-09-29T18:15:00Z","v":33195,"vw":138.012626},{"c":137.63,"h":138.015,"l":137.62,"n":885,"o":137.98,"t":"2026-09-29T18:30:00Z","v":31945,"vw":137.831161},{"c":137.41,"h":137.66,"l":137.29,"n":853,"o":137.595,"t":"2026-09-29T18:45:00Z","v":30463,"vw":137.490247},{"c":137.34,"h":137.54,"l":137.17,"n":1074,"o":137.43,"t":"2026-09-29T19:00:00Z","v":48365,"vw":137.376134},{"c":137.715,"h":137.84,"l":137.39,"n":1129,"o":137.4,"t":"2026-09-29T19:15:00Z","v":54384,"vw":137.664638},{"c":137.82,"h":138.17,"l":137.64,"n":1272,"o":137.74,"t":"2026-09-29T19:30:00Z","v":66502,"vw":137.871805},{"c":138.4,"h":138.46,"l":137.67,"n":4551,"o":137.67,"t":"2026-09-29T19:45:00Z","v":247972,"vw":138.240324},{"c":138.35,"h":138.35,"l":138.35,"n":44,"o":138.35,"t":"2026-09-29T20:00:00Z","v":203573,"vw":138.35},{"c":138.35,"h":138.35,"l":138.35,"n":1,"o":138.35,"t":"2026-09-29T20:30:00Z","v":4980,"vw":138.35},{"c":138,"h":138,"l":138,"n":1,"o":138,"t":"2026-09-30T11:15:00Z","v":200,"vw":138},{"c":138.02,"h":138.02,"l":138.02,"n":17,"o":138.02,"t":"2026-09-30T13:15:00Z","v":204,"vw":138.02},{"c":138.455,"h":139.03,"l":138.03,"n":697,"o":138.33,"t":"2026-09-30T13:30:00Z","v":46793,"vw":138.537465},{"c":137.66,"h":138.91,"l":137.66,"n":612,"o":138.58,"t":"2026-09-30T13:45:00Z","v":18473,"vw":138.255966},{"c":138.265,"h":138.59,"l":137.63,"n":753,"o":137.785,"t":"2026-09-30T14:00:00Z","v":36016,"vw":138.105355},{"c":138.78,"h":138.78,"l":138.13,"n":679,"o":138.215,"t":"2026-09-30T14:15:00Z","v":25556,"vw":138.44937},{"c":138.925,"h":139.12,"l":138.65,"n":628,"o":138.81,"t":"2026-09-30T14:30:00Z","v":46892,"vw":138.877255},{"c":139.77,"h":139.95,"l":139.06,"n":626,"o":139.09,"t":"2026-09-30T14:45:00Z","v":23583,"vw":139.619771},{"c":139.64,"h":140.12,"l":139.54,"n":727,"o":139.735,"t":"2026-09-30T15:00:00Z","v":22779,"vw":139.869683},{"c":139.97,"h":140.06,"l":139.41,"n":696,"o":139.76,"t":"2026-09-30T15:15:00Z","v":20674,"vw":139.745672},{"c":139.475,"h":140.16,"l":139.32,"n":593,"o":140.0036,"t":"2026-09-30T15:30:00Z","v":22861,"vw":139.698874},{"c":140.145,"h":140.145,"l":139.29,"n":565,"o":139.53,"t":"2026-09-30T15:45:00Z","v":16131,"vw":139.712423},{"c":139.71,"h":140.32,"l":139.69,"n":759,"o":140.24,"t":"2026-09-30T16:00:00Z","v":23798,"vw":139.996817},{"c":139.925,"h":139.99,"l":139.405,"n":706,"o":139.65,"t":"2026-09-30T16:15:00Z","v":23988,"vw":139.659451},{"c":140.15,"h":140.6,"l":139.755,"n":1126,"o":139.905,"t":"2026-09-30T16:30:00Z","v":64273,"vw":140.237862},{"c":140.37,"h":140.37,"l":139.95,"n":658,"o":140.15,"t":"2026-09-30T16:45:00Z","v":18650,"vw":140.14154},{"c":140.77,"h":140.89,"l":140.36,"n":684,"o":140.37,"t":"2026-09-30T17:00:00Z","v":29426,"vw":140.594415},{"c":140.755,"h":140.87,"l":140.5901,"n":773,"o":140.77,"t":"2026-09-30T17:15:00Z","v":36200,"vw":140.72323},{"c":141.24,"h":141.37,"l":140.52,"n":1051,"o":140.82,"t":"2026-09-30T17:30:00Z","v":52404,"vw":141.059123},{"c":141.38,"h":141.38,"l":140.93,"n":1069,"o":141.12,"t":"2026-09-30T17:45:00Z","v":47681,"vw":141.114802},{"c":141.645,"h":141.705,"l":141.15,"n":1424,"o":141.4,"t":"2026-09-30T18:00:00Z","v":74332,"vw":141.420127},{"c":141.55,"h":141.68,"l":141.301,"n":843,"o":141.61,"t":"2026-09-30T18:15:00Z","v":32905,"vw":141.55141},{"c":141.35,"h":141.59,"l":141.09,"n":925,"o":141.57,"t":"2026-09-30T18:30:00Z","v":34997,"vw":141.385895},{"c":141.36,"h":141.62,"l":141.34,"n":826,"o":141.37,"t":"2026-09-30T18:45:00Z","v":28720,"vw":141.488496},{"c":141.675,"h":141.84,"l":141.34,"n":1015,"o":141.4,"t":"2026-09-30T19:00:00Z","v":47844,"vw":141.610042},{"c":142.26,"h":142.26,"l":141.67,"n":1315,"o":141.675,"t":"2026-09-30T19:15:00Z","v":60528,"vw":141.966349},{"c":142.18,"h":142.41,"l":142.17,"n":1480,"o":142.305,"t":"2026-09-30T19:30:00Z","v":63915,"vw":142.274326},{"c":141.95,"h":142.91,"l":141.76,"n":6251,"o":142.185,"t":"2026-09-30T19:45:00Z","v":365270,"vw":142.173757},{"c":141.84,"h":141.98,"l":141.84,"n":70,"o":141.98,"t":"2026-09-30T20:00:00Z","v":511967,"vw":141.840029},{"c":141.2,"h":141.73,"l":141.2,"n":68,"o":141.73,"t":"2026-09-30T20:30:00Z","v":4000,"vw":141.245129},{"c":141,"h":141.26,"l":140.98,"n":11,"o":141.26,"t":"2026-09-30T20:45:00Z","v":4100,"vw":141.05468},{"c":141.7,"h":142.05,"l":141.64,"n":61,"o":141.64,"t":"2026-10-01T08:00:00Z","v":2521,"vw":141.739307},{"c":141.61,"h":141.61,"l":141.61,"n":4,"o":141.61,"t":"2026-10-01T08:15:00Z","v":545,"vw":141.61},{"c":141.51,"h":141.51,"l":141.51,"n":4,"o":141.51,"t":"2026-10-01T09:15:00Z","v":259,"vw":141.51},{"c":141.975,"h":143.01,"l":140.6,"n":1003,"o":140.94,"t":"2026-10-01T13:30:00Z","v":62196,"vw":141.71359},{"c":141.15,"h":141.83,"l":140.54,"n":811,"o":141.79,"t":"2026-10-01T13:45:00Z","v":28049,"vw":140.953586},{"c":141.46,"h":141.8,"l":140.995,"n":816,"o":141.1,"t":"2026-10-01T14:00:00Z","v":40403,"vw":141.447291},{"c":141.785,"h":142.035,"l":141.175,"n":1150,"o":141.58,"t":"2026-10-01T14:15:00Z","v":62892,"vw":141.446929},{"c":141.66,"h":142.13,"l":141.22,"n":792,"o":141.68,"t":"2026-10-01T14:30:00Z","v":36669,"vw":141.772898},{"c":142.345,"h":142.45,"l":141.58,"n":949,"o":141.67,"t":"2026-10-01T14:45:00Z","v":47610,"vw":141.992822},{"c":142.14,"h":142.56,"l":141.89,"n":954,"o":142.345,"t":"2026-10-01T15:00:00Z","v":38429,"vw":142.256381},{"c":142.5,"h":142.67,"l":142.13,"n":1081,"o":142.135,"t":"2026-10-01T15:15:00Z","v":46009,"vw":142.441981},{"c":142.43,"h":142.5,"l":141.78,"n":889,"o":142.5,"t":"2026-10-01T15:30:00Z","v":40217,"vw":142.147966},{"c":142.395,"h":142.9,"l":142,"n":1599,"o":142.43,"t":"2026-10-01T15:45:00Z","v":94007,"vw":142.441262},{"c":142.2,"h":142.8,"l":142.145,"n":1084,"o":142.43,"t":"2026-10-01T16:00:00Z","v":54861,"vw":142.511904},{"c":142.63,"h":142.71,"l":142.16,"n":703,"o":142.195,"t":"2026-10-01T16:15:00Z","v":18744,"vw":142.462072},{"c":142.83,"h":142.875,"l":142.47,"n":1215,"o":142.7,"t":"2026-10-01T16:30:00Z","v":67342,"vw":142.667748},{"c":143.15,"h":143.48,"l":142.835,"n":1205,"o":142.835,"t":"2026-10-01T16:45:00Z","v":51012,"vw":143.170128},{"c":143.135,"h":143.74,"l":142.77,"n":1404,"o":143.15,"t":"2026-10-01T17:00:00Z","v":63686,"vw":143.371581},{"c":142.84,"h":143.37,"l":142.79,"n":1159,"o":143.14,"t":"2026-10-01T17:15:00Z","v":57469,"vw":143.093182},{"c":142.155,"h":143.16,"l":142.155,"n":1112,"o":142.84,"t":"2026-10-01T17:30:00Z","v":48606,"vw":142.763351},{"c":141.225,"h":142.31,"l":141.07,"n":850,"o":142.14,"t":"2026-10-01T17:45:00Z","v":33273,"vw":141.726961},{"c":140.185,"h":141.39,"l":140.12,"n":1188,"o":141.36,"t":"2026-10-01T18:00:00Z","v":110986,"vw":140.571636},{"c":140.35,"h":140.38,"l":139.61,"n":1017,"o":140.06,"t":"2026-10-01T18:15:00Z","v":39657,"vw":140.004582},{"c":140.29,"h":140.79,"l":140.17,"n":967,"o":140.32,"t":"2026-10-01T18:30:00Z","v":52123,"vw":140.400123},{"c":140.7,"h":140.71,"l":140.25,"n":824,"o":140.36,"t":"2026-10-01T18:45:00Z","v":26414,"vw":140.484293},{"c":140.62,"h":141.13,"l":140.38,"n":1214,"o":140.7,"t":"2026-10-01T19:00:00Z","v":110898,"vw":140.864193},{"c":140.39,"h":141.165,"l":140.39,"n":958,"o":140.71,"t":"2026-10-01T19:15:00Z","v":34723,"vw":140.902731},{"c":141.04,"h":141.34,"l":140.51,"n":1518,"o":140.58,"t":"2026-10-01T19:30:00Z","v":61007,"vw":140.907594},{"c":140.62,"h":141.4,"l":140.55,"n":5052,"o":141.04,"t":"2026-10-01T19:45:00Z","v":266357,"vw":140.895668},{"c":140.71,"h":140.71,"l":140.71,"n":58,"o":140.71,"t":"2026-10-01T20:00:00Z","v":364636,"vw":140.71},{"c":140.71,"h":140.71,"l":140.71,"n":1,"o":140.71,"t":"2026-10-01T20:15:00Z","v":9960,"vw":140.71},{"c":141.72,"h":142.15,"l":140.36,"n":956,"o":141.41,"t":"2026-10-02T13:30:00Z","v":37299,"vw":141.196077},{"c":142.58,"h":142.695,"l":141.3,"n":1411,"o":141.84,"t":"2026-10-02T13:45:00Z","v":49875,"vw":141.803861},{"c":143.74,"h":143.74,"l":142.38,"n":1357,"o":142.63,"t":"2026-10-02T14:00:00Z","v":51238,"vw":143.118066},{"c":143.3,"h":143.81,"l":142.8,"n":1149,"o":143.74,"t":"2026-10-02T14:15:00Z","v":57064,"vw":143.431822},{"c":143.245,"h":143.74,"l":142.99,"n":793,"o":143.52,"t":"2026-10-02T14:30:00Z","v":34259,"vw":143.244285},{"c":144.075,"h":144.56,"l":143.1,"n":2141,"o":143.24,"t":"2026-10-02T14:45:00Z","v":124166,"vw":143.918091},{"c":143.6,"h":144.175,"l":143.22,"n":1484,"o":143.81,"t":"2026-10-02T15:00:00Z","v":70458,"vw":143.778819},{"c":143.36,"h":143.645,"l":142.97,"n":1111,"o":143.525,"t":"2026-10-02T15:15:00Z","v":58434,"vw":143.32064},{"c":143.95,"h":144.03,"l":143.245,"n":789,"o":143.245,"t":"2026-10-02T15:30:00Z","v":28703,"vw":143.635166},{"c":143.04,"h":143.93,"l":142.83,"n":908,"o":143.93,"t":"2026-10-02T15:45:00Z","v":34225,"vw":143.331893},{"c":142.43,"h":143.18,"l":142.41,"n":972,"o":143.13,"t":"2026-10-02T16:00:00Z","v":33723,"vw":142.73816},{"c":142.65,"h":142.835,"l":142.29,"n":720,"o":142.51,"t":"2026-10-02T16:15:00Z","v":23305,"vw":142.638043},{"c":142.985,"h":143.03,"l":142.62,"n":689,"o":142.81,"t":"2026-10-02T16:30:00Z","v":19507,"vw":142.887058},{"c":142.875,"h":143.035,"l":142.81,"n":717,"o":143.035,"t":"2026-10-02T16:45:00Z","v":23842,"vw":142.906165},{"c":143.07,"h":143.09,"l":142.84,"n":614,"o":142.92,"t":"2026-10-02T17:00:00Z","v":17123,"vw":142.940598},{"c":142.535,"h":143.3,"l":142.535,"n":1293,"o":143.02,"t":"2026-10-02T17:15:00Z","v":56570,"vw":142.834956},{"c":142.82,"h":142.855,"l":142.46,"n":623,"o":142.46,"t":"2026-10-02T17:30:00Z","v":20177,"vw":142.735389},{"c":142.715,"h":142.735,"l":142.485,"n":534,"o":142.735,"t":"2026-10-02T17:45:00Z","v":14895,"vw":142.597883},{"c":142.86,"h":142.92,"l":142.52,"n":819,"o":142.77,"t":"2026-10-02T18:00:00Z","v":19496,"vw":142.718853},{"c":142.665,"h":142.98,"l":142.59,"n":965,"o":142.86,"t":"2026-10-02T18:15:00Z","v":32182,"vw":142.782299},{"c":142.66,"h":143.12,"l":142.66,"n":962,"o":142.75,"t":"2026-10-02T18:30:00Z","v":24346,"vw":142.807848},{"c":142.53,"h":142.74,"l":142.2101,"n":1038,"o":142.67,"t":"2026-10-02T18:45:00Z","v":23626,"vw":142.435862},{"c":142.46,"h":142.61,"l":142.32,"n":1124,"o":142.53,"t":"2026-10-02T19:00:00Z","v":31964,"vw":142.44361},{"c":142.82,"h":142.96,"l":142.41,"n":1119,"o":142.42,"t":"2026-10-02T19:15:00Z","v":38544,"vw":142.774802},{"c":143.15,"h":143.23,"l":142.76,"n":1551,"o":142.9,"t":"2026-10-02T19:30:00Z","v":60925,"vw":142.953186},{"c":143.18,"h":143.54,"l":142.915,"n":4878,"o":143.06,"t":"2026-10-02T19:45:00Z","v":243859,"vw":143.200207},{"c":143.18,"h":143.18,"l":142.7,"n":52,"o":143.18,"t":"2026-10-02T20:00:00Z","v":344588,"vw":143.179854},{"c":142.4,"h":142.4,"l":142.4,"n":50,"o":142.4,"t":"2026-10-02T20:15:00Z","v":4000,"vw":142.4},{"c":144,"h":144,"l":144,"n":13,"o":144,"t":"2026-10-05T08:00:00Z","v":375,"vw":144},{"c":143.5,"h":144.5,"l":143.5,"n":15,"o":144.5,"t":"2026-10-05T09:00:00Z","v":877,"vw":144.065771},{"c":143,"h":143,"l":143,"n":2,"o":143,"t":"2026-10-05T13:15:00Z","v":117,"vw":143},{"c":143.37,"h":144.22,"l":142.48,"n":936,"o":142.94,"t":"2026-10-05T13:30:00Z","v":63262,"vw":143.228704},{"c":144.575,"h":144.575,"l":142.89,"n":862,"o":143.54,"t":"2026-10-05T13:45:00Z","v":20129,"vw":143.589546},{"c":143.84,"h":144.63,"l":143.64,"n":699,"o":144.21,"t":"2026-10-05T14:00:00Z","v":32915,"vw":144.008013},{"c":144.25,"h":144.41,"l":143.8301,"n":931,"o":143.865,"t":"2026-10-05T14:15:00Z","v":30282,"vw":144.092778},{"c":144.495,"h":144.495,"l":143.48,"n":826,"o":144.45,"t":"2026-10-05T14:30:00Z","v":23166,"vw":143.871755},{"c":144.355,"h":144.49,"l":143.805,"n":922,"o":144.23,"t":"2026-10-05T14:45:00Z","v":41868,"vw":144.148186},{"c":145.32,"h":145.43,"l":144.2525,"n":1019,"o":144.64,"t":"2026-10-05T15:00:00Z","v":47536,"vw":144.677755},{"c":145.635,"h":145.88,"l":145.23,"n":1541,"o":145.315,"t":"2026-10-05T15:15:00Z","v":73847,"vw":145.568539},{"c":145.91,"h":146.06,"l":145.39,"n":1097,"o":145.65,"t":"2026-10-05T15:30:00Z","v":42295,"vw":145.803038},{"c":145.55,"h":146.085,"l":145.44,"n":657,"o":145.92,"t":"2026-10-05T15:45:00Z","v":16282,"vw":145.732647},{"c":145.6,"h":145.65,"l":145.346,"n":374,"o":145.6,"t":"2026-10-05T16:00:00Z","v":8311,"vw":145.532384},{"c":146.6,"h":146.725,"l":145.3064,"n":748,"o":145.56,"t":"2026-10-05T16:15:00Z","v":25627,"vw":146.21393},{"c":146.535,"h":146.69,"l":146.36,"n":476,"o":146.69,"t":"2026-10-05T16:30:00Z","v":13056,"vw":146.508605},{"c":146.685,"h":146.86,"l":146.46,"n":647,"o":146.535,"t":"2026-10-05T16:45:00Z","v":25497,"vw":146.677551},{"c":146.215,"h":146.82,"l":146.205,"n":947,"o":146.685,"t":"2026-10-05T17:00:00Z","v":25855,"vw":146.49463},{"c":146.46,"h":146.485,"l":146.03,"n":753,"o":146.24,"t":"2026-10-05T17:15:00Z","v":23166,"vw":146.308579},{"c":146.605,"h":146.915,"l":146.315,"n":1253,"o":146.46,"t":"2026-10-05T17:30:00Z","v":54136,"vw":146.600114},{"c":146.07,"h":146.67,"l":146.07,"n":898,"o":146.62,"t":"2026-10-05T17:45:00Z","v":19915,"vw":146.446364},{"c":146.39,"h":146.39,"l":145.9,"n":678,"o":146.14,"t":"2026-10-05T18:00:00Z","v":17806,"vw":146.191494},{"c":146.515,"h":146.64,"l":146.22,"n":948,"o":146.38,"t":"2026-10-05T18:15:00Z","v":27689,"vw":146.378716},{"c":146.28,"h":146.63,"l":146.16,"n":1060,"o":146.555,"t":"2026-10-05T18:30:00Z","v":32167,"vw":146.465665},{"c":145.57,"h":146.71,"l":145.5,"n":1413,"o":146.3,"t":"2026-10-05T18:45:00Z","v":82467,"vw":146.396468},{"c":145.84,"h":145.99,"l":145.61,"n":770,"o":145.61,"t":"2026-10-05T19:00:00Z","v":21363,"vw":145.785434},{"c":145.5,"h":145.91,"l":145.5,"n":1001,"o":145.69,"t":"2026-10-05T19:15:00Z","v":23788,"vw":145.687125},{"c":145.435,"h":145.83,"l":145.21,"n":1490,"o":145.45,"t":"2026-10-05T19:30:00Z","v":64646,"vw":145.433116},{"c":144.32,"h":145.435,"l":143.8814,"n":5009,"o":145.435,"t":"2026-10-05T19:45:00Z","v":252514,"vw":144.398381},{"c":144.21,"h":144.21,"l":144.21,"n":56,"o":144.21,"t":"2026-10-05T20:00:00Z","v":540322,"vw":144.21},{"c":144.5,"h":144.5,"l":144.5,"n":2,"o":144.5,"t":"2026-10-06T13:15:00Z","v":200,"vw":144.5},{"c":144.49,"h":145.66,"l":144.23,"n":708,"o":145.56,"t":"2026-10-06T13:30:00Z","v":50596,"vw":145.033413},{"c":143.785,"h":144.49,"l":143.54,"n":824,"o":144.44,"t":"2026-10-06T13:45:00Z","v":34806,"vw":143.84702},{"c":142.845,"h":144.16,"l":142.73,"n":1298,"o":143.94,"t":"2026-10-06T14:00:00Z","v":84450,"vw":143.370044},{"c":142.145,"h":142.95,"l":142.11,"n":611,"o":142.95,"t":"2026-10-06T14:15:00Z","v":23750,"vw":142.4404},{"c":141.765,"h":142.46,"l":141.39,"n":748,"o":142.27,"t":"2026-10-06T14:30:00Z","v":44288,"vw":142.000099},{"c":143.81,"h":143.905,"l":141.875,"n":895,"o":141.99,"t":"2026-10-06T14:45:00Z","v":75989,"vw":143.343834},{"c":144.12,"h":144.21,"l":143.5,"n":367,"o":143.5,"t":"2026-10-06T15:00:00Z","v":16958,"vw":143.940591},{"c":144.36,"h":144.475,"l":144.01,"n":459,"o":144.21,"t":"2026-10-06T15:15:00Z","v":24785,"vw":144.206469},{"c":144.03,"h":144.49,"l":144.03,"n":451,"o":144.49,"t":"2026-10-06T15:30:00Z","v":12260,"vw":144.346348},{"c":144.135,"h":144.55,"l":144.135,"n":342,"o":144.24,"t":"2026-10-06T15:45:00Z","v":14549,"vw":144.368215},{"c":143.51,"h":144.23,"l":143.51,"n":464,"o":144.205,"t":"2026-10-06T16:00:00Z","v":18191,"vw":143.901969},{"c":143.78,"h":143.78,"l":143.14,"n":516,"o":143.56,"t":"2026-10-06T16:15:00Z","v":15353,"vw":143.446034},{"c":143.37,"h":143.78,"l":143.3,"n":317,"o":143.75,"t":"2026-10-06T16:30:00Z","v":10327,"vw":143.552095},{"c":143.28,"h":143.28,"l":143.11,"n":207,"o":143.27,"t":"2026-10-06T16:45:00Z","v":7742,"vw":143.21917},{"c":143.405,"h":143.46,"l":143.12,"n":505,"o":143.39,"t":"2026-10-06T17:00:00Z","v":12635,"vw":143.313958},{"c":142.94,"h":143.39,"l":142.75,"n":400,"o":143.32,"t":"2026-10-06T17:15:00Z","v":27374,"vw":142.939444},{"c":143.76,"h":143.76,"l":142.915,"n":375,"o":142.915,"t":"2026-10-06T17:30:00Z","v":19435,"vw":143.258372},{"c":144.125,"h":144.65,"l":143.6105,"n":672,"o":143.82,"t":"2026-10-06T17:45:00Z","v":36288,"vw":144.304498},{"c":144.3872,"h":144.3872,"l":144,"n":399,"o":144.125,"t":"2026-10-06T18:00:00Z","v":9871,"vw":144.185853},{"c":144.62,"h":144.62,"l":144.3428,"n":435,"o":144.3428,"t":"2026-10-06T18:15:00Z","v":14294,"vw":144.464722},{"c":144.47,"h":144.96,"l":144.4,"n":500,"o":144.675,"t":"2026-10-06T18:30:00Z","v":18057,"vw":144.664758},{"c":144.74,"h":144.79,"l":144.445,"n":439,"o":144.53,"t":"2026-10-06T18:45:00Z","v":14263,"vw":144.623996},{"c":145.07,"h":145.16,"l":144.63,"n":651,"o":144.705,"t":"2026-10-06T19:00:00Z","v":24540,"vw":144.929582},{"c":144.58,"h":145.08,"l":144.55,"n":785,"o":145.08,"t":"2026-10-06T19:15:00Z","v":35268,"vw":144.795008},{"c":144.855,"h":145,"l":144.24,"n":1576,"o":144.58,"t":"2026-10-06T19:30:00Z","v":71372,"vw":144.602533},{"c":145.49,"h":145.77,"l":144.815,"n":4571,"o":144.815,"t":"2026-10-06T19:45:00Z","v":235249,"vw":145.497519},{"c":145.51,"h":145.51,"l":145.51,"n":69,"o":145.51,"t":"2026-10-06T20:00:00Z","v":407641,"vw":145.51},{"c":144.25,"h":145.51,"l":143.68,"n":940,"o":145.51,"t":"2026-10-07T13:30:00Z","v":38744,"vw":144.783982},{"c":145.01,"h":145.01,"l":144.04,"n":978,"o":144.23,"t":"2026-10-07T13:45:00Z","v":26999,"vw":144.641602},{"c":144.48,"h":145.17,"l":144.48,"n":567,"o":145.085,"t":"2026-10-07T14:00:00Z","v":23219,"vw":145.00602},{"c":144.62,"h":145,"l":144.295,"n":729,"o":144.68,"t":"2026-10-07T14:15:00Z","v":25657,"vw":144.720328},{"c":144.67,"h":144.97,"l":144.5025,"n":552,"o":144.555,"t":"2026-10-07T14:30:00Z","v":14478,"vw":144.815706},{"c":144.745,"h":144.92,"l":144.61,"n":535,"o":144.62,"t":"2026-10-07T14:45:00Z","v":15905,"vw":144.715366},{"c":145.18,"h":145.19,"l":144.84,"n":625,"o":144.84,"t":"2026-10-07T15:00:00Z","v":26615,"vw":145.098225},{"c":145.5,"h":145.78,"l":145.21,"n":656,"o":145.21,"t":"2026-10-07T15:15:00Z","v":21854,"vw":145.517052},{"c":145.39,"h":145.695,"l":145.33,"n":561,"o":145.695,"t":"2026-10-07T15:30:00Z","v":15390,"vw":145.44773},{"c":145.82,"h":145.82,"l":145.445,"n":470,"o":145.4575,"t":"2026-10-07T15:45:00Z","v":13802,"vw":145.5841},{"c":145.545,"h":145.88,"l":145.46,"n":298,"o":145.795,"t":"2026-10-07T16:00:00Z","v":8518,"vw":145.676023},{"c":145.24,"h":145.66,"l":145.14,"n":407,"o":145.43,"t":"2026-10-07T16:15:00Z","v":13643,"vw":145.305183},{"c":144.81,"h":145.2,"l":144.76,"n":412,"o":145.13,"t":"2026-10-07T16:30:00Z","v":12062,"vw":144.96361},{"c":144.85,"h":144.99,"l":144.8,"n":446,"o":144.81,"t":"2026-10-07T16:45:00Z","v":12101,"vw":144.900747},{"c":144.94,"h":145.11,"l":144.84,"n":404,"o":144.8901,"t":"2026-10-07T17:00:00Z","v":8577,"vw":144.963064},{"c":145.365,"h":145.37,"l":144.8984,"n":599,"o":144.94,"t":"2026-10-07T17:15:00Z","v":16307,"vw":145.09928},{"c":145.205,"h":145.51,"l":145.15,"n":435,"o":145.36,"t":"2026-10-07T17:30:00Z","v":11696,"vw":145.346614},{"c":144.79,"h":145.25,"l":144.7025,"n":444,"o":145.195,"t":"2026-10-07T17:45:00Z","v":12117,"vw":144.941829},{"c":144.91,"h":145.1,"l":144.78,"n":469,"o":144.86,"t":"2026-10-07T18:00:00Z","v":14212,"vw":144.946096},{"c":145.1,"h":145.105,"l":144.88,"n":491,"o":144.9475,"t":"2026-10-07T18:15:00Z","v":13696,"vw":144.999564},{"c":144.8799,"h":145.07,"l":144.76,"n":533,"o":145.07,"t":"2026-10-07T18:30:00Z","v":21114,"vw":144.951455},{"c":144.82,"h":145.13,"l":144.6,"n":799,"o":144.6025,"t":"2026-10-07T18:45:00Z","v":41782,"vw":144.859099},{"c":144.79,"h":145.12,"l":144.75,"n":915,"o":144.88,"t":"2026-10-07T19:00:00Z","v":30584,"vw":144.911403},{"c":144.09,"h":144.79,"l":143.97,"n":819,"o":144.79,"t":"2026-10-07T19:15:00Z","v":36197,"vw":144.318599},{"c":143.815,"h":144.28,"l":143.81,"n":1371,"o":143.96,"t":"2026-10-07T19:30:00Z","v":58515,"vw":144.053392},{"c":143.64,"h":143.89,"l":143.21,"n":3699,"o":143.84,"t":"2026-10-07T19:45:00Z","v":203582,"vw":143.531209},{"c":143.47,"h":143.47,"l":143.47,"n":80,"o":143.47,"t":"2026-10-07T20:00:00Z","v":254665,"vw":143.47},{"c":144.01,"h":147.32,"l":144.01,"n":8,"o":147.3,"t":"2026-10-07T20:15:00Z","v":800,"vw":146.741034},{"c":141.77,"h":142.98,"l":141.02,"n":916,"o":142.88,"t":"2026-10-08T13:30:00Z","v":48600,"vw":142.066881},{"c":142.05,"h":143.02,"l":141.645,"n":1011,"o":141.9425,"t":"2026-10-08T13:45:00Z","v":83616,"vw":142.30086},{"c":141.14,"h":142.05,"l":141,"n":646,"o":142.05,"t":"2026-10-08T14:00:00Z","v":25034,"vw":141.386207},{"c":140.89,"h":141.21,"l":140.5143,"n":492,"o":141.21,"t":"2026-10-08T14:15:00Z","v":15902,"vw":140.94984},{"c":141.055,"h":141.15,"l":140.82,"n":434,"o":141.015,"t":"2026-10-08T14:30:00Z","v":13463,"vw":141.006074},{"c":140.505,"h":140.995,"l":140.505,"n":471,"o":140.995,"t":"2026-10-08T14:45:00Z","v":16378,"vw":140.842702},{"c":140.43,"h":140.69,"l":140.34,"n":489,"o":140.44,"t":"2026-10-08T15:00:00Z","v":13645,"vw":140.507048},{"c":141.535,"h":141.73,"l":140.36,"n":831,"o":140.63,"t":"2026-10-08T15:15:00Z","v":41118,"vw":141.242008},{"c":141.16,"h":141.49,"l":140.73,"n":443,"o":141.45,"t":"2026-10-08T15:30:00Z","v":14195,"vw":141.101733},{"c":140.57,"h":141.03,"l":140.57,"n":365,"o":141.025,"t":"2026-10-08T15:45:00Z","v":11139,"vw":140.891938},{"c":140.65,"h":140.77,"l":140.5,"n":479,"o":140.58,"t":"2026-10-08T16:00:00Z","v":11834,"vw":140.623108},{"c":140.905,"h":141.27,"l":140.64,"n":532,"o":140.645,"t":"2026-10-08T16:15:00Z","v":15784,"vw":140.933281},{"c":140.96,"h":141.05,"l":140.81,"n":279,"o":140.82,"t":"2026-10-08T16:30:00Z","v":9066,"vw":140.918859},{"c":141.98,"h":141.98,"l":140.905,"n":567,"o":140.905,"t":"2026-10-08T16:45:00Z","v":16966,"vw":141.431422},{"c":142.01,"h":142.365,"l":141.91,"n":488,"o":142.08,"t":"2026-10-08T17:00:00Z","v":13542,"vw":142.169355},{"c":142.185,"h":142.41,"l":141.98,"n":372,"o":142.135,"t":"2026-10-08T17:15:00Z","v":9951,"vw":142.226903},{"c":141.75,"h":142.57,"l":141.58,"n":470,"o":142.32,"t":"2026-10-08T17:30:00Z","v":13199,"vw":142.14164},{"c":141.94,"h":141.94,"l":141.73,"n":377,"o":141.77,"t":"2026-10-08T17:45:00Z","v":10938,"vw":141.828555},{"c":142.17,"h":142.17,"l":141.55,"n":513,"o":141.95,"t":"2026-10-08T18:00:00Z","v":14918,"vw":141.759913},{"c":142.045,"h":142.11,"l":141.75,"n":468,"o":142.07,"t":"2026-10-08T18:15:00Z","v":16128,"vw":141.907344},{"c":141.95,"h":142.59,"l":141.885,"n":772,"o":142.01,"t":"2026-10-08T18:30:00Z","v":46810,"vw":142.288807},{"c":142.525,"h":142.55,"l":141.7,"n":745,"o":141.95,"t":"2026-10-08T18:45:00Z","v":129533,"vw":142.009417},{"c":141.405,"h":142.455,"l":141.04,"n":1134,"o":142.455,"t":"2026-10-08T19:00:00Z","v":56998,"vw":141.675754},{"c":141.595,"h":141.69,"l":141.22,"n":1022,"o":141.54,"t":"2026-10-08T19:15:00Z","v":37583,"vw":141.518309},{"c":142.42,"h":142.48,"l":141.43,"n":1379,"o":141.595,"t":"2026-10-08T19:30:00Z","v":45298,"vw":142.161344},{"c":141.26,"h":142.62,"l":141.07,"n":4282,"o":142.47,"t":"2026-10-08T19:45:00Z","v":248765,"vw":141.468358},{"c":141.25,"h":141.25,"l":141.25,"n":66,"o":141.25,"t":"2026-10-08T20:00:00Z","v":223882,"vw":141.25},{"c":141.25,"h":141.25,"l":141.25,"n":1,"o":141.25,"t":"2026-10-08T20:15:00Z","v":8280,"vw":141.25},{"c":140.4,"h":141.93,"l":140.4,"n":904,"o":141.33,"t":"2026-10-09T13:30:00Z","v":51206,"vw":141.327996},{"c":141.27,"h":141.42,"l":140.02,"n":710,"o":140.02,"t":"2026-10-09T13:45:00Z","v":19952,"vw":140.895951},{"c":141.71,"h":142.2075,"l":141.15,"n":744,"o":141.275,"t":"2026-10-09T14:00:00Z","v":30153,"vw":141.758671},{"c":141.54,"h":142.05,"l":141.18,"n":882,"o":141.845,"t":"2026-10-09T14:15:00Z","v":31405,"vw":141.586208},{"c":140.965,"h":141.87,"l":140.86,"n":793,"o":141.54,"t":"2026-10-09T14:30:00Z","v":37335,"vw":141.48185},{"c":140.905,"h":141.09,"l":140.595,"n":764,"o":141,"t":"2026-10-09T14:45:00Z","v":22865,"vw":140.829756},{"c":141.04,"h":141.21,"l":140.81,"n":779,"o":140.99,"t":"2026-10-09T15:00:00Z","v":25024,"vw":141.00154},{"c":142.055,"h":142.055,"l":141.1,"n":795,"o":141.1,"t":"2026-10-09T15:15:00Z","v":32264,"vw":141.582269},{"c":142.185,"h":142.3,"l":141.97,"n":616,"o":141.97,"t":"2026-10-09T15:30:00Z","v":16251,"vw":142.119841},{"c":142.44,"h":142.44,"l":141.93,"n":564,"o":142.185,"t":"2026-10-09T15:45:00Z","v":13526,"vw":142.205883},{"c":142.3,"h":142.395,"l":142.06,"n":572,"o":142.39,"t":"2026-10-09T16:00:00Z","v":15236,"vw":142.244872},{"c":142.65,"h":142.68,"l":142.25,"n":568,"o":142.3,"t":"2026-10-09T16:15:00Z","v":17159,"vw":142.435501},{"c":142.63,"h":142.8,"l":142.54,"n":552,"o":142.64,"t":"2026-10-09T16:30:00Z","v":14667,"vw":142.632695},{"c":143.37,"h":143.49,"l":142.595,"n":718,"o":142.69,"t":"2026-10-09T16:45:00Z","v":25767,"vw":143.007655},{"c":143.4,"h":143.55,"l":142.73,"n":945,"o":143.345,"t":"2026-10-09T17:00:00Z","v":45790,"vw":143.141733},{"c":142.945,"h":143.4,"l":142.83,"n":742,"o":143.4,"t":"2026-10-09T17:15:00Z","v":26480,"vw":143.077717},{"c":142.575,"h":142.95,"l":142.52,"n":622,"o":142.95,"t":"2026-10-09T17:30:00Z","v":14803,"vw":142.705927},{"c":142.83,"h":142.84,"l":142.48,"n":716,"o":142.62,"t":"2026-10-09T17:45:00Z","v":21675,"vw":142.613662},{"c":142.87,"h":143.05,"l":142.71,"n":598,"o":142.83,"t":"2026-10-09T18:00:00Z","v":15606,"vw":142.85552},{"c":142.76,"h":142.97,"l":142.73,"n":628,"o":142.935,"t":"2026-10-09T18:15:00Z","v":20014,"vw":142.846446},{"c":142.7,"h":143.06,"l":142.495,"n":864,"o":142.795,"t":"2026-10-09T18:30:00Z","v":30826,"vw":142.833125},{"c":142.395,"h":142.775,"l":142.29,"n":910,"o":142.7,"t":"2026-10-09T18:45:00Z","v":25686,"vw":142.508137},{"c":142.415,"h":142.615,"l":142.365,"n":795,"o":142.39,"t":"2026-10-09T19:00:00Z","v":25265,"vw":142.475423},{"c":142.255,"h":142.56,"l":142.15,"n":949,"o":142.36,"t":"2026-10-09T19:15:00Z","v":29343,"vw":142.404011},{"c":142.125,"h":142.385,"l":142.055,"n":1093,"o":142.26,"t":"2026-10-09T19:30:00Z","v":36164,"vw":142.263946},{"c":142.43,"h":142.67,"l":142.02,"n":3413,"o":142.1375,"t":"2026-10-09T19:45:00Z","v":148343,"vw":142.338361},{"c":142.44,"h":142.44,"l":142.44,"n":74,"o":142.44,"t":"2026-10-09T20:00:00Z","v":221437,"vw":142.44},{"c":142.76,"h":143.625,"l":141.88,"n":670,"o":142.37,"t":"2026-10-12T13:30:00Z","v":36616,"vw":142.529075},{"c":143.105,"h":143.305,"l":142.39,"n":587,"o":142.76,"t":"2026-10-12T13:45:00Z","v":16978,"vw":142.920284},{"c":142.27,"h":143.105,"l":142.27,"n":673,"o":143.105,"t":"2026-10-12T14:00:00Z","v":20950,"vw":142.676441},{"c":141.76,"h":142.11,"l":141.515,"n":618,"o":142.1,"t":"2026-10-12T14:15:00Z","v":18734,"vw":141.929532},{"c":141.405,"h":141.93,"l":141.395,"n":577,"o":141.775,"t":"2026-10-12T14:30:00Z","v":17304,"vw":141.651514},{"c":141.86,"h":142.095,"l":141.395,"n":509,"o":141.395,"t":"2026-10-12T14:45:00Z","v":12610,"vw":141.699808},{"c":142.18,"h":142.22,"l":141.75,"n":422,"o":141.86,"t":"2026-10-12T15:00:00Z","v":13624,"vw":141.955262},{"c":142.135,"h":142.31,"l":142.07,"n":559,"o":142.175,"t":"2026-10-12T15:15:00Z","v":17166,"vw":142.175312},{"c":142.03,"h":142.28,"l":141.945,"n":510,"o":142.09,"t":"2026-10-12T15:30:00Z","v":15572,"vw":142.129},{"c":141.82,"h":142.12,"l":141.815,"n":409,"o":142.03,"t":"2026-10-12T15:45:00Z","v":10890,"vw":141.99882},{"c":141.75,"h":141.82,"l":141.59,"n":384,"o":141.82,"t":"2026-10-12T16:00:00Z","v":10737,"vw":141.65411},{"c":141.6,"h":141.73,"l":141.555,"n":307,"o":141.615,"t":"2026-10-12T16:15:00Z","v":7063,"vw":141.631379},{"c":141.415,"h":141.62,"l":141.34,"n":343,"o":141.62,"t":"2026-10-12T16:30:00Z","v":9800,"vw":141.438487},{"c":141.43,"h":141.565,"l":141.06,"n":619,"o":141.415,"t":"2026-10-12T16:45:00Z","v":21913,"vw":141.279379},{"c":141.39,"h":141.55,"l":141.24,"n":263,"o":141.52,"t":"2026-10-12T17:00:00Z","v":4705,"vw":141.427925},{"c":141.3,"h":141.37,"l":141.13,"n":377,"o":141.3,"t":"2026-10-12T17:15:00Z","v":9510,"vw":141.208263},{"c":141.15,"h":141.3375,"l":141.14,"n":364,"o":141.26,"t":"2026-10-12T17:30:00Z","v":9030,"vw":141.238921},{"c":141.14,"h":141.215,"l":141.02,"n":424,"o":141.16,"t":"2026-10-12T17:45:00Z","v":13135,"vw":141.067995},{"c":141.355,"h":141.355,"l":141.09,"n":516,"o":141.09,"t":"2026-10-12T18:00:00Z","v":12420,"vw":141.211019},{"c":141.27,"h":141.4,"l":141.27,"n":233,"o":141.31,"t":"2026-10-12T18:15:00Z","v":5889,"vw":141.326264},{"c":141.57,"h":141.57,"l":141.13,"n":650,"o":141.235,"t":"2026-10-12T18:30:00Z","v":33721,"vw":141.383877},{"c":141.43,"h":141.585,"l":141.43,"n":481,"o":141.535,"t":"2026-10-12T18:45:00Z","v":11925,"vw":141.531473},{"c":141.13,"h":141.6,"l":141.03,"n":495,"o":141.43,"t":"2026-10-12T19:00:00Z","v":14309,"vw":141.280597},{"c":141.39,"h":141.39,"l":141.105,"n":483,"o":141.13,"t":"2026-10-12T19:15:00Z","v":12394,"vw":141.182368},{"c":141.27,"h":141.36,"l":141.15,"n":661,"o":141.27,"t":"2026-10-12T19:30:00Z","v":27957,"vw":141.253614},{"c":141.37,"h":141.815,"l":140.89,"n":3606,"o":141.31,"t":"2026-10-12T19:45:00Z","v":169450,"vw":141.464849},{"c":141.37,"h":141.37,"l":141.37,"n":50,"o":141.37,"t":"2026-10-12T20:00:00Z","v":487226,"vw":141.37},{"c":141.37,"h":141.37,"l":141.37,"n":1,"o":141.37,"t":"2026-10-12T20:15:00Z","v":13280,"vw":141.37},{"c":141.37,"h":141.37,"l":141.37,"n":1,"o":141.37,"t":"2026-10-12T20:30:00Z","v":810,"vw":141.37},{"c":141,"h":141,"l":141,"n":2,"o":141,"t":"2026-10-13T08:30:00Z","v":101,"vw":141},{"c":141.2,"h":141.2,"l":141.2,"n":4,"o":141.2,"t":"2026-10-13T09:15:00Z","v":600,"vw":141.2},{"c":141.75,"h":142,"l":141.75,"n":50,"o":142,"t":"2026-10-13T10:15:00Z","v":1237,"vw":141.824354},{"c":142,"h":142,"l":142,"n":3,"o":142,"t":"2026-10-13T10:30:00Z","v":183,"vw":142},{"c":140,"h":140.79,"l":139.05,"n":54,"o":140.79,"t":"2026-10-13T11:00:00Z","v":3408,"vw":140.317347},{"c":140,"h":140,"l":140,"n":2,"o":140,"t":"2026-10-13T11:15:00Z","v":500,"vw":140},{"c":140.25,"h":140.25,"l":140.25,"n":14,"o":140.25,"t":"2026-10-13T11:30:00Z","v":504,"vw":140.25},{"c":138.98,"h":140.24,"l":138.71,"n":60,"o":140.19,"t":"2026-10-13T11:45:00Z","v":2122,"vw":139.43833},{"c":138.61,"h":139,"l":138.61,"n":18,"o":138.99,"t":"2026-10-13T12:00:00Z","v":726,"vw":138.904081},{"c":138.0001,"h":138.0001,"l":138.0001,"n":1,"o":138.0001,"t":"2026-10-13T12:45:00Z","v":100,"vw":138.0001},{"c":137.52,"h":137.56,"l":137.52,"n":16,"o":137.56,"t":"2026-10-13T13:00:00Z","v":1549,"vw":137.523008},{"c":138.01,"h":138.01,"l":138.01,"n":3,"o":138.01,"t":"2026-10-13T13:15:00Z","v":462,"vw":138.01},{"c":137.6,"h":139.925,"l":136.935,"n":1288,"o":139.6,"t":"2026-10-13T13:30:00Z","v":99838,"vw":138.676961},{"c":137.505,"h":137.92,"l":136.63,"n":796,"o":137.92,"t":"2026-10-13T13:45:00Z","v":34326,"vw":137.237239},{"c":137.32,"h":137.72,"l":136.52,"n":2422,"o":137.505,"t":"2026-10-13T14:00:00Z","v":127787,"vw":137.078632},{"c":136.305,"h":137.53,"l":136,"n":848,"o":137.46,"t":"2026-10-13T14:15:00Z","v":30592,"vw":136.801962},{"c":136.42,"h":136.54,"l":136.02,"n":1131,"o":136.295,"t":"2026-10-13T14:30:00Z","v":55458,"vw":136.353263},{"c":136.23,"h":136.5,"l":135.99,"n":588,"o":136.2825,"t":"2026-10-13T14:45:00Z","v":20154,"vw":136.203248},{"c":136.245,"h":136.36,"l":136.06,"n":534,"o":136.14,"t":"2026-10-13T15:00:00Z","v":21143,"vw":136.179649},{"c":136.51,"h":136.745,"l":136.09,"n":869,"o":136.15,"t":"2026-10-13T15:15:00Z","v":46141,"vw":136.342539},{"c":137.03,"h":137.04,"l":136.2,"n":740,"o":136.54,"t":"2026-10-13T15:30:00Z","v":33537,"vw":136.705591},{"c":137.09,"h":137.26,"l":136.61,"n":485,"o":136.89,"t":"2026-10-13T15:45:00Z","v":22553,"vw":136.779327},{"c":136.645,"h":137,"l":136.63,"n":471,"o":136.93,"t":"2026-10-13T16:00:00Z","v":39431,"vw":136.91998},{"c":135.7,"h":136.8532,"l":135.65,"n":426,"o":136.8532,"t":"2026-10-13T16:15:00Z","v":13919,"vw":136.401613},{"c":136.1,"h":136.1,"l":135.66,"n":541,"o":135.695,"t":"2026-10-13T16:30:00Z","v":17098,"vw":135.897201},{"c":135.875,"h":136.31,"l":135.78,"n":496,"o":136.08,"t":"2026-10-13T16:45:00Z","v":16921,"vw":136.011847},{"c":136.075,"h":136.7,"l":135.875,"n":591,"o":135.875,"t":"2026-10-13T17:00:00Z","v":21050,"vw":136.29674},{"c":135.47,"h":136.08,"l":135.131,"n":740,"o":136.08,"t":"2026-10-13T17:15:00Z","v":28776,"vw":135.753645},{"c":135.115,"h":135.65,"l":135.03,"n":652,"o":135.51,"t":"2026-10-13T17:30:00Z","v":19234,"vw":135.361178},{"c":135.045,"h":135.322,"l":134.89,"n":699,"o":135.08,"t":"2026-10-13T17:45:00Z","v":20766,"vw":135.041237},{"c":135.37,"h":135.41,"l":134.92,"n":485,"o":135.055,"t":"2026-10-13T18:00:00Z","v":15459,"vw":135.239176},{"c":135.38,"h":135.475,"l":134.91,"n":939,"o":135.325,"t":"2026-10-13T18:15:00Z","v":33423,"vw":135.12452},{"c":135.35,"h":135.475,"l":135.16,"n":639,"o":135.36,"t":"2026-10-13T18:30:00Z","v":17870,"vw":135.359497},{"c":135.5,"h":135.5,"l":135.01,"n":607,"o":135.3901,"t":"2026-10-13T18:45:00Z","v":17311,"vw":135.236025},{"c":135.695,"h":135.73,"l":135.11,"n":706,"o":135.46,"t":"2026-10-13T19:00:00Z","v":20752,"vw":135.391541},{"c":136.31,"h":136.36,"l":135.63,"n":1038,"o":135.655,"t":"2026-10-13T19:15:00Z","v":26944,"vw":135.962534},{"c":136.21,"h":136.435,"l":136.1,"n":1179,"o":136.23,"t":"2026-10-13T19:30:00Z","v":34954,"vw":136.279625},{"c":135.14,"h":136.195,"l":134.99,"n":4036,"o":136.17,"t":"2026-10-13T19:45:00Z","v":180725,"vw":135.383381},{"c":135.13,"h":135.43,"l":135.13,"n":50,"o":135.13,"t":"2026-10-13T20:00:00Z","v":487358,"vw":135.130242},{"c":135.13,"h":135.13,"l":135.13,"n":1,"o":135.13,"t":"2026-10-13T20:15:00Z","v":19920,"vw":135.13},{"c":135.5,"h":135.5,"l":135.5,"n":1,"o":135.5,"t":"2026-10-13T23:30:00Z","v":100,"vw":135.5},{"c":134.86,"h":134.86,"l":134.52,"n":19,"o":134.52,"t":"2026-10-14T08:00:00Z","v":712,"vw":134.69},{"c":135.25,"h":136,"l":135.25,"n":19,"o":136,"t":"2026-10-14T12:00:00Z","v":821,"vw":135.778846},{"c":135.69,"h":135.69,"l":135.69,"n":7,"o":135.69,"t":"2026-10-14T12:15:00Z","v":270,"vw":135.69},{"c":136.1125,"h":136.1125,"l":136.1125,"n":1,"o":136.1125,"t":"2026-10-14T13:00:00Z","v":230,"vw":136.1125},{"c":133.74,"h":134.03,"l":133.74,"n":44,"o":134.03,"t":"2026-10-14T13:15:00Z","v":1995,"vw":133.920789},{"c":135.455,"h":135.455,"l":132.25,"n":6406,"o":134.25,"t":"2026-10-14T13:30:00Z","v":123717,"vw":133.534058},{"c":135.56,"h":136.295,"l":135.175,"n":3972,"o":135.425,"t":"2026-10-14T13:45:00Z","v":71085,"vw":135.796767},{"c":135.82,"h":136.5699,"l":135.635,"n":1770,"o":135.81,"t":"2026-10-14T14:00:00Z","v":45416,"vw":136.241722},{"c":135.745,"h":136.19,"l":135.54,"n":1645,"o":135.86,"t":"2026-10-14T14:15:00Z","v":46247,"vw":135.90176},{"c":136.355,"h":136.355,"l":135.61,"n":927,"o":135.89,"t":"2026-10-14T14:30:00Z","v":22514,"vw":135.963774},{"c":135.955,"h":136.4,"l":135.755,"n":1020,"o":136.355,"t":"2026-10-14T14:45:00Z","v":32243,"vw":136.053535},{"c":136.125,"h":136.2,"l":135.85,"n":743,"o":136.04,"t":"2026-10-14T15:00:00Z","v":19559,"vw":136.068114},{"c":136.18,"h":136.3,"l":135.9,"n":792,"o":136.22,"t":"2026-10-14T15:15:00Z","v":24855,"vw":136.115344},{"c":136.145,"h":136.22,"l":135.9,"n":792,"o":136.165,"t":"2026-10-14T15:30:00Z","v":21938,"vw":136.084205},{"c":135.2606,"h":136.06,"l":134.83,"n":840,"o":136.06,"t":"2026-10-14T15:45:00Z","v":33729,"vw":135.644998},{"c":135.07,"h":135.42,"l":134.82,"n":715,"o":135.32,"t":"2026-10-14T16:00:00Z","v":40077,"vw":135.097364},{"c":135.24,"h":135.24,"l":134.9,"n":732,"o":135.07,"t":"2026-10-14T16:15:00Z","v":23833,"vw":135.141823},{"c":135.215,"h":135.39,"l":135.08,"n":583,"o":135.245,"t":"2026-10-14T16:30:00Z","v":18906,"vw":135.291701},{"c":135.49,"h":135.54,"l":135.14,"n":526,"o":135.15,"t":"2026-10-14T16:45:00Z","v":19016,"vw":135.367478},{"c":135.615,"h":135.9452,"l":135.155,"n":568,"o":135.49,"t":"2026-10-14T17:00:00Z","v":20411,"vw":135.562624},{"c":135.54,"h":135.7,"l":135.44,"n":630,"o":135.615,"t":"2026-10-14T17:15:00Z","v":17715,"vw":135.508306},{"c":135.39,"h":135.82,"l":135.38,"n":587,"o":135.6,"t":"2026-10-14T17:30:00Z","v":22345,"vw":135.641965},{"c":135.145,"h":135.51,"l":135.01,"n":603,"o":135.39,"t":"2026-10-14T17:45:00Z","v":19999,"vw":135.21097},{"c":135.16,"h":135.36,"l":135.02,"n":707,"o":135.02,"t":"2026-10-14T18:00:00Z","v":27903,"vw":135.188618},{"c":135.445,"h":135.575,"l":135.09,"n":733,"o":135.16,"t":"2026-10-14T18:15:00Z","v":23809,"vw":135.328829},{"c":135.51,"h":135.64,"l":135.4,"n":749,"o":135.4,"t":"2026-10-14T18:30:00Z","v":25997,"vw":135.499324},{"c":135.27,"h":135.74,"l":135.2475,"n":854,"o":135.4975,"t":"2026-10-14T18:45:00Z","v":28575,"vw":135.544922},{"c":135.8201,"h":135.88,"l":135.07,"n":1348,"o":135.26,"t":"2026-10-14T19:00:00Z","v":59339,"vw":135.420984},{"c":136.08,"h":136.16,"l":135.78,"n":1266,"o":135.82,"t":"2026-10-14T19:15:00Z","v":61851,"vw":135.992984},{"c":135.47,"h":136.1242,"l":135.4,"n":1264,"o":136.01,"t":"2026-10-14T19:30:00Z","v":38911,"vw":135.717703},{"c":135.92,"h":136.17,"l":135.4,"n":4117,"o":135.405,"t":"2026-10-14T19:45:00Z","v":208203,"vw":135.899904},{"c":135.5,"h":135.91,"l":135.44,"n":78,"o":135.91,"t":"2026-10-14T20:00:00Z","v":350719,"vw":135.909151},{"c":135,"h":135,"l":135,"n":1,"o":135,"t":"2026-10-15T13:00:00Z","v":150,"vw":135},{"c":136.865,"h":137.97,"l":136.255,"n":1341,"o":137.26,"t":"2026-10-15T13:30:00Z","v":35096,"vw":137.129699},{"c":137.13,"h":137.5,"l":136.25,"n":1087,"o":137.16,"t":"2026-10-15T13:45:00Z","v":32668,"vw":136.660985},{"c":137.53,"h":138.23,"l":137.02,"n":986,"o":137.28,"t":"2026-10-15T14:00:00Z","v":40940,"vw":137.686242},{"c":136.4,"h":138.0599,"l":136.395,"n":1135,"o":137.545,"t":"2026-10-15T14:15:00Z","v":40269,"vw":137.297503},{"c":136.715,"h":136.84,"l":135.9,"n":1118,"o":136.41,"t":"2026-10-15T14:30:00Z","v":53641,"vw":136.452578},{"c":136.85,"h":137.32,"l":136.58,"n":957,"o":136.83,"t":"2026-10-15T14:45:00Z","v":53347,"vw":136.913552},{"c":136.81,"h":137,"l":136.62,"n":698,"o":136.87,"t":"2026-10-15T15:00:00Z","v":31493,"vw":136.821651},{"c":136.88,"h":137.16,"l":136.74,"n":747,"o":136.74,"t":"2026-10-15T15:15:00Z","v":28043,"vw":136.947315},{"c":135.85,"h":136.94,"l":135.55,"n":1433,"o":136.865,"t":"2026-10-15T15:30:00Z","v":78001,"vw":136.330201},{"c":137.175,"h":137.34,"l":135.878298,"n":493,"o":135.878298,"t":"2026-10-15T15:45:00Z","v":19414,"vw":136.960372},{"c":137.045,"h":137.255,"l":136.96,"n":677,"o":137.17,"t":"2026-10-15T16:00:00Z","v":22358,"vw":137.130211},{"c":137.13,"h":137.13,"l":136.87,"n":542,"o":137.01,"t":"2026-10-15T16:15:00Z","v":15321,"vw":136.983409},{"c":137.655,"h":137.655,"l":137.08,"n":499,"o":137.08,"t":"2026-10-15T16:30:00Z","v":12961,"vw":137.292645},{"c":137.38,"h":137.69,"l":137.28,"n":592,"o":137.57,"t":"2026-10-15T16:45:00Z","v":18326,"vw":137.449957},{"c":137,"h":137.38,"l":136.93,"n":612,"o":137.38,"t":"2026-10-15T17:00:00Z","v":21171,"vw":137.185948},{"c":136.88,"h":137.06,"l":136.755,"n":562,"o":137,"t":"2026-10-15T17:15:00Z","v":17647,"vw":136.900389},{"c":137.09,"h":137.38,"l":136.88,"n":833,"o":136.895,"t":"2026-10-15T17:30:00Z","v":34869,"vw":137.062792},{"c":136.97,"h":137.3,"l":136.82,"n":895,"o":137.0001,"t":"2026-10-15T17:45:00Z","v":39059,"vw":137.026106},{"c":136.08,"h":136.96,"l":136.08,"n":692,"o":136.96,"t":"2026-10-15T18:00:00Z","v":22454,"vw":136.540945},{"c":136.3,"h":136.53,"l":136.045,"n":578,"o":136.08,"t":"2026-10-15T18:15:00Z","v":19657,"vw":136.285534},{"c":136.495,"h":136.54,"l":136.3,"n":720,"o":136.3,"t":"2026-10-15T18:30:00Z","v":21909,"vw":136.428682},{"c":136.7,"h":136.765,"l":136.46,"n":416,"o":136.49,"t":"2026-10-15T18:45:00Z","v":11433,"vw":136.629886},{"c":136.915,"h":136.92,"l":136.705,"n":748,"o":136.705,"t":"2026-10-15T19:00:00Z","v":20703,"vw":136.788982},{"c":136.685,"h":136.89,"l":136.685,"n":788,"o":136.885,"t":"2026-10-15T19:15:00Z","v":18168,"vw":136.817556},{"c":137.306,"h":137.306,"l":136.665,"n":1117,"o":136.665,"t":"2026-10-15T19:30:00Z","v":32679,"vw":136.938858},{"c":136.93,"h":137.32,"l":136.9,"n":3485,"o":137.235,"t":"2026-10-15T19:45:00Z","v":142273,"vw":137.086014},{"c":136.95,"h":136.95,"l":136.92,"n":68,"o":136.92,"t":"2026-10-15T20:00:00Z","v":236778,"vw":136.949986},{"c":136.775,"h":137.86,"l":136.6,"n":805,"o":137.86,"t":"2026-10-16T13:30:00Z","v":29357,"vw":137.363351},{"c":137.77,"h":137.87,"l":136.16,"n":958,"o":136.77,"t":"2026-10-16T13:45:00Z","v":40253,"vw":137.060753},{"c":138.06,"h":138.09,"l":137.43,"n":564,"o":137.96,"t":"2026-10-16T14:00:00Z","v":18751,"vw":137.790194},{"c":137.88,"h":138.1994,"l":137.66,"n":750,"o":137.97,"t":"2026-10-16T14:15:00Z","v":35495,"vw":137.908967},{"c":137.88,"h":138.08,"l":137.74,"n":434,"o":137.87,"t":"2026-10-16T14:30:00Z","v":16881,"vw":137.891426},{"c":137.895,"h":138.01,"l":137.66,"n":573,"o":138.01,"t":"2026-10-16T14:45:00Z","v":19165,"vw":137.805614},{"c":137.695,"h":137.8,"l":137.375,"n":499,"o":137.8,"t":"2026-10-16T15:00:00Z","v":13306,"vw":137.539081},{"c":136.63,"h":137.57,"l":136.63,"n":401,"o":137.57,"t":"2026-10-16T15:15:00Z","v":10103,"vw":137.170263},{"c":136.395,"h":136.83,"l":136.32,"n":884,"o":136.67,"t":"2026-10-16T15:30:00Z","v":27165,"vw":136.615163},{"c":136.42,"h":136.81,"l":136.4,"n":436,"o":136.47,"t":"2026-10-16T15:45:00Z","v":13076,"vw":136.595814},{"c":136.21,"h":136.33,"l":136.095,"n":744,"o":136.31,"t":"2026-10-16T16:00:00Z","v":26269,"vw":136.196669},{"c":136.155,"h":136.41,"l":136.155,"n":587,"o":136.25,"t":"2026-10-16T16:15:00Z","v":14744,"vw":136.321619},{"c":136.31,"h":136.31,"l":136.19,"n":401,"o":136.2,"t":"2026-10-16T16:30:00Z","v":12266,"vw":136.248962},{"c":136.31,"h":136.43,"l":136.18,"n":518,"o":136.28,"t":"2026-10-16T16:45:00Z","v":12678,"vw":136.29903},{"c":136.03,"h":136.37,"l":135.91,"n":533,"o":136.37,"t":"2026-10-16T17:00:00Z","v":14904,"vw":136.178517},{"c":135.94,"h":136.09,"l":135.87,"n":497,"o":136.03,"t":"2026-10-16T17:15:00Z","v":15667,"vw":135.979364},{"c":136.11,"h":136.2,"l":135.94,"n":289,"o":135.99,"t":"2026-10-16T17:30:00Z","v":8490,"vw":136.103219},{"c":136.265,"h":136.37,"l":136.12,"n":519,"o":136.14,"t":"2026-10-16T17:45:00Z","v":15682,"vw":136.224513},{"c":136.13,"h":136.245,"l":135.96,"n":460,"o":136.245,"t":"2026-10-16T18:00:00Z","v":12820,"vw":136.089296},{"c":135.82,"h":136.04,"l":135.82,"n":496,"o":136.035,"t":"2026-10-16T18:15:00Z","v":14217,"vw":135.944654},{"c":135.88,"h":136.04,"l":135.805,"n":641,"o":135.82,"t":"2026-10-16T18:30:00Z","v":18637,"vw":135.925432},{"c":135.985,"h":136.06,"l":135.84,"n":679,"o":135.91,"t":"2026-10-16T18:45:00Z","v":17127,"vw":135.957442},{"c":136.115,"h":136.13,"l":135.8501,"n":596,"o":135.92,"t":"2026-10-16T19:00:00Z","v":16026,"vw":135.988832},{"c":136.19,"h":136.25,"l":135.88,"n":874,"o":136.085,"t":"2026-10-16T19:15:00Z","v":21698,"vw":136.084573},{"c":135.81,"h":136.2339,"l":135.81,"n":839,"o":136.18,"t":"2026-10-16T19:30:00Z","v":20106,"vw":136.046836},{"c":135.77,"h":135.93,"l":135.55,"n":2997,"o":135.77,"t":"2026-10-16T19:45:00Z","v":133876,"vw":135.75375},{"c":135.71,"h":135.71,"l":135.71,"n":38,"o":135.71,"t":"2026-10-16T20:00:00Z","v":451104,"vw":135.71},{"c":136.2,"h":136.21,"l":134.5,"n":40,"o":135.5,"t":"2026-10-19T12:30:00Z","v":2711,"vw":135.547815},{"c":136.25,"h":136.3,"l":136.25,"n":32,"o":136.3,"t":"2026-10-19T12:45:00Z","v":2274,"vw":136.295555},{"c":136.385,"h":137.53,"l":136,"n":808,"o":136.335,"t":"2026-10-19T13:30:00Z","v":31897,"vw":136.691865},{"c":135.89,"h":136.51,"l":135.89,"n":710,"o":136.51,"t":"2026-10-19T13:45:00Z","v":20466,"vw":136.143737},{"c":135.615,"h":135.88,"l":135.005,"n":1097,"o":135.88,"t":"2026-10-19T14:00:00Z","v":48524,"vw":135.348181},{"c":135.955,"h":136.0408,"l":135.52,"n":434,"o":135.64,"t":"2026-10-19T14:15:00Z","v":16843,"vw":135.650542},{"c":135.5,"h":136,"l":135.31,"n":537,"o":135.99,"t":"2026-10-19T14:30:00Z","v":16983,"vw":135.791723},{"c":135.715,"h":135.75,"l":135.325,"n":372,"o":135.51,"t":"2026-10-19T14:45:00Z","v":10489,"vw":135.553338},{"c":135.86,"h":135.883,"l":135.6,"n":339,"o":135.72,"t":"2026-10-19T15:00:00Z","v":8728,"vw":135.761747},{"c":135.62,"h":135.965,"l":135.62,"n":486,"o":135.85,"t":"2026-10-19T15:15:00Z","v":15072,"vw":135.816105},{"c":136.08,"h":136.08,"l":135.63,"n":366,"o":135.7599,"t":"2026-10-19T15:30:00Z","v":15237,"vw":135.867848},{"c":135.82,"h":136.045,"l":135.6501,"n":564,"o":136.035,"t":"2026-10-19T15:45:00Z","v":15980,"vw":135.921032},{"c":136.08,"h":136.1349,"l":135.81,"n":333,"o":135.825,"t":"2026-10-19T16:00:00Z","v":12881,"vw":135.939477},{"c":136,"h":136.09,"l":135.78,"n":429,"o":136.09,"t":"2026-10-19T16:15:00Z","v":11702,"vw":135.917017},{"c":136.2,"h":136.325,"l":135.93,"n":454,"o":135.93,"t":"2026-10-19T16:30:00Z","v":9950,"vw":136.161601},{"c":136.31,"h":136.335,"l":135.93,"n":417,"o":136.19,"t":"2026-10-19T16:45:00Z","v":13585,"vw":136.184644},{"c":136.65,"h":136.65,"l":136.22,"n":599,"o":136.22,"t":"2026-10-19T17:00:00Z","v":20488,"vw":136.42844},{"c":136.89,"h":136.89,"l":136.52,"n":653,"o":136.6,"t":"2026-10-19T17:15:00Z","v":17147,"vw":136.737245},{"c":136.75,"h":136.825,"l":136.62,"n":610,"o":136.79,"t":"2026-10-19T17:30:00Z","v":17368,"vw":136.732533},{"c":136.84,"h":136.9389,"l":136.66,"n":724,"o":136.86,"t":"2026-10-19T17:45:00Z","v":21063,"vw":136.827072},{"c":137.11,"h":137.2,"l":136.73,"n":548,"o":136.859,"t":"2026-10-19T18:00:00Z","v":19854,"vw":137.03655},{"c":137.2625,"h":137.47,"l":137.1,"n":892,"o":137.11,"t":"2026-10-19T18:15:00Z","v":33730,"vw":137.268296},{"c":137.405,"h":137.52,"l":137.03,"n":1028,"o":137.29,"t":"2026-10-19T18:30:00Z","v":33861,"vw":137.343211},{"c":137.355,"h":137.5,"l":137.27,"n":799,"o":137.45,"t":"2026-10-19T18:45:00Z","v":25338,"vw":137.398434},{"c":137.06,"h":137.36,"l":137.06,"n":732,"o":137.36,"t":"2026-10-19T19:00:00Z","v":30369,"vw":137.256039},{"c":137.025,"h":137.245,"l":136.895,"n":914,"o":137.15,"t":"2026-10-19T19:15:00Z","v":32533,"vw":137.072291},{"c":137.1,"h":137.23,"l":137,"n":1239,"o":137.06,"t":"2026-10-19T19:30:00Z","v":44169,"vw":137.070573},{"c":136.88,"h":137.32,"l":136.8,"n":3269,"o":137.07,"t":"2026-10-19T19:45:00Z","v":161020,"vw":137.035672},{"c":136.98,"h":136.98,"l":136.98,"n":59,"o":136.98,"t":"2026-10-19T20:00:00Z","v":279046,"vw":136.98},{"c":136.87,"h":137,"l":136.87,"n":2,"o":137,"t":"2026-10-20T11:00:00Z","v":813,"vw":136.976814},{"c":137.41,"h":137.41,"l":137.41,"n":9,"o":137.41,"t":"2026-10-20T11:30:00Z","v":351,"vw":137.41},{"c":137.4,"h":137.4,"l":137.4,"n":2,"o":137.4,"t":"2026-10-20T11:45:00Z","v":101,"vw":137.4},{"c":138.67,"h":138.99,"l":137.9,"n":856,"o":138.51,"t":"2026-10-20T13:30:00Z","v":51062,"vw":138.417967},{"c":139.88,"h":140.31,"l":138.625,"n":1247,"o":138.715,"t":"2026-10-20T13:45:00Z","v":60120,"vw":139.429841},{"c":140.33,"h":140.7,"l":139.66,"n":973,"o":139.76,"t":"2026-10-20T14:00:00Z","v":50681,"vw":140.194047},{"c":141.18,"h":141.42,"l":140.265,"n":1240,"o":140.265,"t":"2026-10-20T14:15:00Z","v":59688,"vw":140.91903},{"c":141.44,"h":141.74,"l":140.89,"n":1065,"o":140.89,"t":"2026-10-20T14:30:00Z","v":48014,"vw":141.44768},{"c":141.53,"h":141.98,"l":141.358,"n":899,"o":141.55,"t":"2026-10-20T14:45:00Z","v":40500,"vw":141.677777},{"c":140.7,"h":141.61,"l":140.645,"n":610,"o":141.4,"t":"2026-10-20T15:00:00Z","v":20545,"vw":141.31105},{"c":141.19,"h":141.19,"l":140.395,"n":596,"o":140.615,"t":"2026-10-20T15:15:00Z","v":15141,"vw":140.76102},{"c":141.44,"h":141.6154,"l":141.02,"n":1117,"o":141.145,"t":"2026-10-20T15:30:00Z","v":42387,"vw":141.321731},{"c":141.59,"h":141.67,"l":141.18,"n":1003,"o":141.4525,"t":"2026-10-20T15:45:00Z","v":28423,"vw":141.462775},{"c":140.61,"h":141.605,"l":140.59,"n":579,"o":141.605,"t":"2026-10-20T16:00:00Z","v":19522,"vw":141.190012},{"c":140.95,"h":140.95,"l":140.48,"n":706,"o":140.645,"t":"2026-10-20T16:15:00Z","v":18352,"vw":140.675533},{"c":140.77,"h":140.99,"l":140.73,"n":385,"o":140.95,"t":"2026-10-20T16:30:00Z","v":10540,"vw":140.867306},{"c":140.445,"h":140.9479,"l":140.3862,"n":563,"o":140.923,"t":"2026-10-20T16:45:00Z","v":12313,"vw":140.729373},{"c":140.77,"h":140.945,"l":140.465,"n":808,"o":140.4775,"t":"2026-10-20T17:00:00Z","v":30452,"vw":140.623382},{"c":141.175,"h":141.2256,"l":140.77,"n":654,"o":140.77,"t":"2026-10-20T17:15:00Z","v":18817,"vw":141.00869},{"c":141.38,"h":141.46,"l":141.12,"n":735,"o":141.175,"t":"2026-10-20T17:30:00Z","v":27343,"vw":141.356524},{"c":141.54,"h":141.5925,"l":141.3,"n":539,"o":141.44,"t":"2026-10-20T17:45:00Z","v":17423,"vw":141.417092},{"c":141.405,"h":141.53,"l":141.2,"n":697,"o":141.53,"t":"2026-10-20T18:00:00Z","v":28726,"vw":141.407083},{"c":141.1,"h":141.435,"l":141.1,"n":430,"o":141.41,"t":"2026-10-20T18:15:00Z","v":10813,"vw":141.325319},{"c":141.065,"h":141.1382,"l":140.955,"n":440,"o":141.13,"t":"2026-10-20T18:30:00Z","v":16317,"vw":141.022523},{"c":141.33,"h":141.38,"l":141.07,"n":679,"o":141.07,"t":"2026-10-20T18:45:00Z","v":17199,"vw":141.268894},{"c":141.5194,"h":141.58,"l":141.365,"n":644,"o":141.39,"t":"2026-10-20T19:00:00Z","v":19615,"vw":141.481948},{"c":141.725,"h":141.83,"l":141.395,"n":1227,"o":141.4,"t":"2026-10-20T19:15:00Z","v":46825,"vw":141.588658},{"c":141.69,"h":141.94,"l":141.53,"n":850,"o":141.75,"t":"2026-10-20T19:30:00Z","v":28844,"vw":141.791823},{"c":142.05,"h":142.09,"l":141.1,"n":4323,"o":141.74,"t":"2026-10-20T19:45:00Z","v":225995,"vw":141.82535},{"c":142,"h":142,"l":142,"n":53,"o":142,"t":"2026-10-20T20:00:00Z","v":262985,"vw":142},{"c":141.5,"h":141.5,"l":141.5,"n":2,"o":141.5,"t":"2026-10-20T20:15:00Z","v":2000,"vw":141.5},{"c":142.45,"h":142.45,"l":142.45,"n":3,"o":142.45,"t":"2026-10-21T10:15:00Z","v":102,"vw":142.45},{"c":142.25,"h":142.25,"l":142.25,"n":4,"o":142.25,"t":"2026-10-21T12:00:00Z","v":202,"vw":142.25},{"c":142,"h":142.77,"l":141.38,"n":683,"o":141.38,"t":"2026-10-21T13:30:00Z","v":17961,"vw":141.870295},{"c":141.92,"h":142.75,"l":141.84,"n":680,"o":141.98,"t":"2026-10-21T13:45:00Z","v":20067,"vw":142.294094},{"c":141.59,"h":142.4,"l":141.54,"n":817,"o":142.19,"t":"2026-10-21T14:00:00Z","v":50664,"vw":141.888203},{"c":141.83,"h":142.24,"l":141.545,"n":639,"o":141.545,"t":"2026-10-21T14:15:00Z","v":16518,"vw":141.959747},{"c":141.705,"h":141.92,"l":141.465,"n":614,"o":141.83,"t":"2026-10-21T14:30:00Z","v":17260,"vw":141.754226},{"c":141.385,"h":141.875,"l":141.3,"n":456,"o":141.76,"t":"2026-10-21T14:45:00Z","v":9616,"vw":141.49262},{"c":141.51,"h":141.51,"l":140.88,"n":764,"o":141.385,"t":"2026-10-21T15:00:00Z","v":19534,"vw":141.216977},{"c":141.35,"h":141.65,"l":141.3,"n":629,"o":141.515,"t":"2026-10-21T15:15:00Z","v":15133,"vw":141.412311},{"c":141.42,"h":141.57,"l":141.07,"n":844,"o":141.35,"t":"2026-10-21T15:30:00Z","v":31890,"vw":141.332915},{"c":141.22,"h":141.62,"l":141.14,"n":454,"o":141.53,"t":"2026-10-21T15:45:00Z","v":10725,"vw":141.329555},{"c":140.91,"h":141.24,"l":140.9,"n":549,"o":141.145,"t":"2026-10-21T16:00:00Z","v":15569,"vw":141.06326},{"c":141.2,"h":141.51,"l":140.835,"n":503,"o":140.835,"t":"2026-10-21T16:15:00Z","v":14104,"vw":141.27274},{"c":140.97,"h":141.24,"l":140.97,"n":422,"o":141.2,"t":"2026-10-21T16:30:00Z","v":10632,"vw":141.069268},{"c":141.37,"h":141.445,"l":141.105,"n":497,"o":141.105,"t":"2026-10-21T16:45:00Z","v":16788,"vw":141.270092},{"c":141.535,"h":141.535,"l":141.21,"n":513,"o":141.255,"t":"2026-10-21T17:00:00Z","v":16384,"vw":141.293126},{"c":141.275,"h":141.43,"l":141.27,"n":320,"o":141.41,"t":"2026-10-21T17:15:00Z","v":6759,"vw":141.331304},{"c":141.445,"h":141.5,"l":141.25,"n":585,"o":141.275,"t":"2026-10-21T17:30:00Z","v":15310,"vw":141.340077},{"c":141.265,"h":141.445,"l":141.22,"n":538,"o":141.445,"t":"2026-10-21T17:45:00Z","v":11254,"vw":141.298655},{"c":141.37,"h":141.42,"l":141.21,"n":563,"o":141.26,"t":"2026-10-21T18:00:00Z","v":16615,"vw":141.307985},{"c":141.74,"h":141.77,"l":141.37,"n":576,"o":141.38,"t":"2026-10-21T18:15:00Z","v":15889,"vw":141.595175},{"c":141.485,"h":141.745,"l":141.435,"n":691,"o":141.725,"t":"2026-10-21T18:30:00Z","v":17186,"vw":141.558547},{"c":141.265,"h":141.62,"l":141.2,"n":791,"o":141.4851,"t":"2026-10-21T18:45:00Z","v":19204,"vw":141.380355},{"c":141.36,"h":141.4,"l":141.14,"n":597,"o":141.265,"t":"2026-10-21T19:00:00Z","v":19012,"vw":141.271546},{"c":141.56,"h":141.74,"l":141.19,"n":831,"o":141.245,"t":"2026-10-21T19:15:00Z","v":33725,"vw":141.400807},{"c":141.335,"h":141.87,"l":141.17,"n":985,"o":141.655,"t":"2026-10-21T19:30:00Z","v":30704,"vw":141.472269},{"c":141.25,"h":141.64,"l":141.245,"n":2547,"o":141.33,"t":"2026-10-21T19:45:00Z","v":113342,"vw":141.421422},{"c":141.31,"h":141.31,"l":141.31,"n":54,"o":141.31,"t":"2026-10-21T20:00:00Z","v":206097,"vw":141.31},{"c":141.96,"h":141.96,"l":140.75,"n":349,"o":141.62,"t":"2026-10-22T13:30:00Z","v":15769,"vw":141.582731},{"c":142.2875,"h":142.38,"l":141.065,"n":659,"o":141.4,"t":"2026-10-22T13:45:00Z","v":16425,"vw":141.975671},{"c":142,"h":142.44,"l":141.18,"n":875,"o":142.35,"t":"2026-10-22T14:00:00Z","v":61275,"vw":142.1217},{"c":141.74,"h":142.25,"l":141.03,"n":710,"o":142.1,"t":"2026-10-22T14:15:00Z","v":43304,"vw":141.729008},{"c":141.76,"h":142.1,"l":141.2375,"n":654,"o":141.53,"t":"2026-10-22T14:30:00Z","v":26942,"vw":141.689815},{"c":141.52,"h":141.75,"l":141.46,"n":344,"o":141.7,"t":"2026-10-22T14:45:00Z","v":10114,"vw":141.623365},{"c":141.72,"h":142.04,"l":141.595,"n":600,"o":141.66,"t":"2026-10-22T15:00:00Z","v":18567,"vw":141.788044},{"c":141.2,"h":141.95,"l":141.13,"n":561,"o":141.795,"t":"2026-10-22T15:15:00Z","v":13031,"vw":141.566834},{"c":141.4,"h":141.51,"l":141.15,"n":592,"o":141.305,"t":"2026-10-22T15:30:00Z","v":17379,"vw":141.348621},{"c":141.86,"h":141.89,"l":141.37,"n":629,"o":141.445,"t":"2026-10-22T15:45:00Z","v":18384,"vw":141.575544},{"c":141.94,"h":142.32,"l":141.86,"n":515,"o":141.99,"t":"2026-10-22T16:00:00Z","v":12581,"vw":142.027719},{"c":142.205,"h":142.35,"l":141.94,"n":465,"o":141.94,"t":"2026-10-22T16:15:00Z","v":11595,"vw":142.152778},{"c":141.745,"h":142.48,"l":141.25,"n":813,"o":142.48,"t":"2026-10-22T16:30:00Z","v":25481,"vw":141.937237},{"c":141.87,"h":142.02,"l":141.39,"n":565,"o":141.58,"t":"2026-10-22T16:45:00Z","v":12269,"vw":141.698912},{"c":142.02,"h":142.02,"l":141.84,"n":631,"o":141.99,"t":"2026-10-22T17:00:00Z","v":13818,"vw":141.936951},{"c":142.245,"h":142.35,"l":141.98,"n":637,"o":142.0325,"t":"2026-10-22T17:15:00Z","v":16688,"vw":142.158896},{"c":142.75,"h":142.845,"l":142.18,"n":812,"o":142.34,"t":"2026-10-22T17:30:00Z","v":18025,"vw":142.499309},{"c":143.19,"h":143.7,"l":142.82,"n":1127,"o":142.8225,"t":"2026-10-22T17:45:00Z","v":46973,"vw":143.202575},{"c":142.74,"h":143.37,"l":142.66,"n":1080,"o":143,"t":"2026-10-22T18:00:00Z","v":45659,"vw":143.027157},{"c":143.71,"h":143.79,"l":142.735,"n":990,"o":142.735,"t":"2026-10-22T18:15:00Z","v":43896,"vw":143.319796},{"c":143.25,"h":143.83,"l":143.16,"n":812,"o":143.6,"t":"2026-10-22T18:30:00Z","v":26043,"vw":143.577215},{"c":143.47,"h":143.56,"l":143.185,"n":1178,"o":143.19,"t":"2026-10-22T18:45:00Z","v":37628,"vw":143.35542},{"c":143.555,"h":143.67,"l":143.39,"n":1025,"o":143.43,"t":"2026-10-22T19:00:00Z","v":28783,"vw":143.54359},{"c":143.19,"h":143.68,"l":143.15,"n":1095,"o":143.55,"t":"2026-10-22T19:15:00Z","v":35967,"vw":143.439608},{"c":143.3,"h":143.63,"l":143.1,"n":1367,"o":143.17,"t":"2026-10-22T19:30:00Z","v":53667,"vw":143.327272},{"c":143.38,"h":143.46,"l":142.41,"n":4408,"o":143.375,"t":"2026-10-22T19:45:00Z","v":256700,"vw":143.209039},{"c":143.29,"h":143.29,"l":143.29,"n":55,"o":143.29,"t":"2026-10-22T20:00:00Z","v":298853,"vw":143.29}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2189893184892682,"strike":188.10106815107318,"iv":0.690060362592722,"gamma":0.006305442626471074,"theta":-0.0858408954527926,"vega":0.07087512223004279,"rho":0.01007682586756641,"breakevenPct":32.12370540132769},{"delta":0.15,"premium":1.3170990566037737,"strike":164.8820754716981,"iv":0.4428669811320755,"gamma":0.012980188679245283,"theta":-0.07403867924528301,"vega":0.09415424528301887,"rho":0.015420752898774294,"breakevenPct":15.987978594669487},{"delta":0.2,"premium":1.8870676100628931,"strike":160.9512578616352,"iv":0.4417663522012579,"gamma":0.01565314465408805,"theta":-0.08866132075471699,"vega":0.11262908805031446,"rho":0.020539390942722995,"breakevenPct":13.642491082209595},{"delta":0.25,"premium":2.4875,"strike":157.5,"iv":0.4365,"gamma":0.01795,"theta":-0.0994,"vega":0.12745,"rho":0.025652353520015866,"breakevenPct":11.652941586991421},{"delta":0.3,"premium":3.127391975308642,"strike":154.3775720164609,"iv":0.4312261316872428,"gamma":0.019911213991769545,"theta":-0.10823076131687243,"vega":0.1398664609053498,"rho":0.030751182234050316,"breakevenPct":9.920415933958788},{"delta":0.35,"premium":3.8604166666666666,"strike":151.80555555555554,"iv":0.43009444444444445,"gamma":0.02119722222222222,"theta":-0.11496944444444444,"vega":0.14840555555555557,"rho":0.035811415884369154,"breakevenPct":8.637010414001136},{"delta":0.4,"premium":4.635750000000001,"strike":149.32272727272726,"iv":0.4290290909090909,"gamma":0.022235454545454548,"theta":-0.12049918181818182,"vega":0.15530754545454548,"rho":0.040847678373347185,"breakevenPct":7.445374605853362},{"delta":0.45,"premium":5.51075,"strike":147.05,"iv":0.42812,"gamma":0.022690000000000002,"theta":-0.123181,"vega":0.158353,"rho":0.04582747188493848,"breakevenPct":6.469921138948995},{"delta":0.5,"premium":6.424798927613941,"strike":144.781054512958,"iv":0.4282414655942806,"gamma":0.023016800714924037,"theta":-0.12572698838248436,"vega":0.16084602323503128,"rho":0.05078361085387216,"breakevenPct":5.524358601836806},{"delta":0.55,"premium":7.698257372654157,"strike":142.54691689008044,"iv":0.43784825737265415,"gamma":0.022167828418230562,"theta":-0.12702278820375335,"vega":0.15825442359249328,"rho":0.05552203148120222,"breakevenPct":4.853914622607719},{"delta":0.6,"premium":8.97171581769437,"strike":140.31277926720287,"iv":0.4474550491510277,"gamma":0.021318856121537087,"theta":-0.12831858802502236,"vega":0.15566282394995531,"rho":0.06026045210853227,"breakevenPct":4.183470643378634},{"delta":0.65,"premium":10.434200385356457,"strike":137.92870905587668,"iv":0.45016705202312135,"gamma":0.02016435452793834,"theta":-0.12386030828516377,"vega":0.14817475915221578,"rho":0.06486335115072316,"breakevenPct":3.5403094711655743},{"delta":0.7,"premium":11.927456647398843,"strike":135.52023121387285,"iv":0.4517566473988439,"gamma":0.018960115606936417,"theta":-0.11846531791907515,"vega":0.13988959537572254,"rho":0.0694441885395193,"breakevenPct":2.9015896861411723},{"delta":0.75,"premium":13.746344086021507,"strike":132.89247311827958,"iv":0.45125698924731183,"gamma":0.0172247311827957,"theta":-0.10891204301075269,"vega":0.12701440860215052,"rho":0.07378846216829349,"breakevenPct":2.3370906583160638},{"delta":0.8,"premium":15.654946236559145,"strike":130.2043010752688,"iv":0.4501817204301075,"gamma":0.01534301075268817,"theta":-0.09821311827956988,"vega":0.11287462365591396,"rho":0.07806756006726571,"breakevenPct":1.7930402064540267},{"delta":0.85,"premium":18.771516079632466,"strike":126.4624808575804,"iv":0.4636840735068913,"gamma":0.012369984686064319,"theta":-0.08558468606431853,"vega":0.09347565084226647,"rho":0.08144398841953536,"breakevenPct":1.3566870941537268},{"delta":0.9,"premium":22.46633027522936,"strike":122.1651376146789,"iv":0.4694133944954128,"gamma":0.009158899082568804,"theta":-0.0681132110091743,"vega":0.07008146788990824,"rho":0.0843784539631672,"breakevenPct":0.9361908646159964}],"put":[{"delta":0.1,"premium":0.9857765024379037,"strike":121.60776502437903,"iv":0.4857125647503046,"gamma":0.008909713440526558,"theta":-0.05693970813134096,"vega":0.07038015243663882,"rho":-0.012697062711035326,"breakevenPct":15.819674421145136},{"delta":0.15,"premium":1.546003134796238,"strike":126.47335423197492,"iv":0.46316990595611285,"gamma":0.012408150470219434,"theta":-0.07194952978056426,"vega":0.09345517241379309,"rho":-0.01898453988174322,"breakevenPct":12.815024707112368},{"delta":0.2,"premium":2.1643731635651324,"strike":130.24485798237023,"iv":0.44880342801175316,"gamma":0.015427326150832517,"theta":-0.08395161606268366,"vega":0.11269569049951028,"rho":-0.025337872240008236,"breakevenPct":10.614498695788193},{"delta":0.25,"premium":3.0581047992164545,"strike":132.69343780607247,"iv":0.463837708129285,"gamma":0.01670058765915769,"theta":-0.09746777668952009,"vega":0.12665259549461313,"rho":-0.031824942447974354,"breakevenPct":9.529392834911},{"delta":0.3,"premium":3.9545778229908444,"strike":135.147507629705,"iv":0.4777580874872838,"gamma":0.01797080366225839,"theta":-0.11046846388606307,"vega":0.14026612410986777,"rho":-0.03831407599503354,"breakevenPct":8.442368757963472},{"delta":0.35,"premium":4.89557477110885,"strike":137.6907426246185,"iv":0.4735871820956256,"gamma":0.019191556459816884,"theta":-0.1150971515768057,"vega":0.1483027466937945,"rho":-0.044836721014949094,"breakevenPct":7.32419020621839},{"delta":0.4,"premium":5.875781250000001,"strike":140.224609375,"iv":0.470653515625,"gamma":0.0202955078125,"theta":-0.1196548828125,"vega":0.1558470703125,"rho":-0.051384339950523536,"breakevenPct":6.239913374973824},{"delta":0.45,"premium":7.242968750000001,"strike":142.666015625,"iv":0.479930859375,"gamma":0.020246679687499998,"theta":-0.1235123046875,"vega":0.1585326171875,"rho":-0.058178440575426975,"breakevenPct":5.49023178519087},{"delta":0.5,"premium":8.617901234567901,"strike":145.11316872427983,"iv":0.4888090534979424,"gamma":0.02018641975308642,"theta":-0.1270732510288066,"vega":0.16099588477366256,"rho":-0.06497797123682676,"breakevenPct":4.741944664867102},{"delta":0.55,"premium":10.161111111111113,"strike":147.6851851851852,"iv":0.48901481481481485,"gamma":0.019877777777777775,"theta":-0.12419259259259259,"vega":0.15862962962962962,"rho":-0.07189548178210167,"breakevenPct":4.023955562792888},{"delta":0.6,"premium":11.727038626609442,"strike":150.26824034334763,"iv":0.4886688841201717,"gamma":0.019530257510729614,"theta":-0.12075772532188842,"vega":0.15576502145922747,"rho":-0.07882967197225495,"breakevenPct":3.3141170237014483},{"delta":0.65,"premium":13.497424892703863,"strike":152.95064377682402,"iv":0.4833577253218884,"gamma":0.01883283261802575,"theta":-0.11233497854077253,"vega":0.14841523605150214,"rho":-0.08591397896631361,"breakevenPct":2.6776335514549663},{"delta":0.7,"premium":15.514788732394361,"strike":155.83098591549296,"iv":0.48139408450704224,"gamma":0.017867887323943666,"theta":-0.10375605633802817,"vega":0.13997464788732397,"rho":-0.09318071383353267,"breakevenPct":2.07537358985372},{"delta":0.75,"premium":18.331690140845073,"strike":159.35211267605635,"iv":0.49026732394366196,"gamma":0.016036901408450703,"theta":-0.09467154929577465,"vega":0.12800281690140844,"rho":-0.10103802029013544,"breakevenPct":1.5839049932226388},{"delta":0.8,"premium":22.447595190380763,"strike":164.0881763527054,"iv":0.5120955911823647,"gamma":0.013492384769539076,"theta":-0.08482364729458917,"vega":0.11279959919839679,"rho":-0.10989901992424035,"breakevenPct":1.1511053372010203},{"delta":0.85,"premium":28.18621262458471,"strike":170.41528239202657,"iv":0.5421023255813953,"gamma":0.010642192691029905,"theta":-0.0717528239202658,"vega":0.09409534883720934,"rho":-0.12003210762161534,"breakevenPct":0.7404077273767478},{"delta":0.9,"premium":37.98123456790123,"strike":180.76543209876544,"iv":0.5939348148148149,"gamma":0.0072938271604938276,"theta":-0.05450543209876545,"vega":0.07057086419753086,"rho":-0.13337529809450188,"breakevenPct":0.3529921621437674}]},"raw":{"call":[{"delta":0.1,"premium":1.2189893184892682,"strike":188.10106815107318,"iv":0.690060362592722,"gamma":0.006305442626471074,"theta":-0.0858408954527926,"vega":0.07087512223004279,"rho":0.01007682586756641,"breakevenPct":32.12370540132769},{"delta":0.15,"premium":1.3170990566037737,"strike":164.8820754716981,"iv":0.4428669811320755,"gamma":0.012980188679245283,"theta":-0.07403867924528301,"vega":0.09415424528301887,"rho":0.015420752898774294,"breakevenPct":15.987978594669487},{"delta":0.2,"premium":1.8870676100628931,"strike":160.9512578616352,"iv":0.4417663522012579,"gamma":0.01565314465408805,"theta":-0.08866132075471699,"vega":0.11262908805031446,"rho":0.020539390942722995,"breakevenPct":13.642491082209595},{"delta":0.25,"premium":2.4875,"strike":157.5,"iv":0.4365,"gamma":0.01795,"theta":-0.0994,"vega":0.12745,"rho":0.025652353520015866,"breakevenPct":11.652941586991421},{"delta":0.3,"premium":3.127391975308642,"strike":154.3775720164609,"iv":0.4312261316872428,"gamma":0.019911213991769545,"theta":-0.10823076131687243,"vega":0.1398664609053498,"rho":0.030751182234050316,"breakevenPct":9.920415933958788},{"delta":0.35,"premium":3.8604166666666666,"strike":151.80555555555554,"iv":0.43009444444444445,"gamma":0.02119722222222222,"theta":-0.11496944444444444,"vega":0.14840555555555557,"rho":0.035811415884369154,"breakevenPct":8.637010414001136},{"delta":0.4,"premium":4.635750000000001,"strike":149.32272727272726,"iv":0.4290290909090909,"gamma":0.022235454545454548,"theta":-0.12049918181818182,"vega":0.15530754545454548,"rho":0.040847678373347185,"breakevenPct":7.445374605853362},{"delta":0.45,"premium":5.51075,"strike":147.05,"iv":0.42812,"gamma":0.022690000000000002,"theta":-0.123181,"vega":0.158353,"rho":0.04582747188493848,"breakevenPct":6.469921138948995},{"delta":0.5,"premium":6.424798927613941,"strike":144.781054512958,"iv":0.4282414655942806,"gamma":0.023016800714924037,"theta":-0.12572698838248436,"vega":0.16084602323503128,"rho":0.05078361085387216,"breakevenPct":5.524358601836806},{"delta":0.55,"premium":7.698257372654157,"strike":142.54691689008044,"iv":0.43784825737265415,"gamma":0.022167828418230562,"theta":-0.12702278820375335,"vega":0.15825442359249328,"rho":0.05552203148120222,"breakevenPct":4.853914622607719},{"delta":0.6,"premium":8.97171581769437,"strike":140.31277926720287,"iv":0.4474550491510277,"gamma":0.021318856121537087,"theta":-0.12831858802502236,"vega":0.15566282394995531,"rho":0.06026045210853227,"breakevenPct":4.183470643378634},{"delta":0.65,"premium":10.434200385356457,"strike":137.92870905587668,"iv":0.45016705202312135,"gamma":0.02016435452793834,"theta":-0.12386030828516377,"vega":0.14817475915221578,"rho":0.06486335115072316,"breakevenPct":3.5403094711655743},{"delta":0.7,"premium":11.927456647398843,"strike":135.52023121387285,"iv":0.4517566473988439,"gamma":0.018960115606936417,"theta":-0.11846531791907515,"vega":0.13988959537572254,"rho":0.0694441885395193,"breakevenPct":2.9015896861411723},{"delta":0.75,"premium":13.746344086021507,"strike":132.89247311827958,"iv":0.45125698924731183,"gamma":0.0172247311827957,"theta":-0.10891204301075269,"vega":0.12701440860215052,"rho":0.07378846216829349,"breakevenPct":2.3370906583160638},{"delta":0.8,"premium":15.654946236559145,"strike":130.2043010752688,"iv":0.4501817204301075,"gamma":0.01534301075268817,"theta":-0.09821311827956988,"vega":0.11287462365591396,"rho":0.07806756006726571,"breakevenPct":1.7930402064540267},{"delta":0.85,"premium":18.771516079632466,"strike":126.4624808575804,"iv":0.4636840735068913,"gamma":0.012369984686064319,"theta":-0.08558468606431853,"vega":0.09347565084226647,"rho":0.08144398841953536,"breakevenPct":1.3566870941537268},{"delta":0.9,"premium":22.46633027522936,"strike":122.1651376146789,"iv":0.4694133944954128,"gamma":0.009158899082568804,"theta":-0.0681132110091743,"vega":0.07008146788990824,"rho":0.0843784539631672,"breakevenPct":0.9361908646159964}],"put":[{"delta":0.1,"premium":0.9857765024379037,"strike":121.60776502437903,"iv":0.4857125647503046,"gamma":0.008909713440526558,"theta":-0.05693970813134096,"vega":0.07038015243663882,"rho":-0.012697062711035326,"breakevenPct":15.819674421145136},{"delta":0.15,"premium":1.546003134796238,"strike":126.47335423197492,"iv":0.46316990595611285,"gamma":0.012408150470219434,"theta":-0.07194952978056426,"vega":0.09345517241379309,"rho":-0.01898453988174322,"breakevenPct":12.815024707112368},{"delta":0.2,"premium":2.1643731635651324,"strike":130.24485798237023,"iv":0.44880342801175316,"gamma":0.015427326150832517,"theta":-0.08395161606268366,"vega":0.11269569049951028,"rho":-0.025337872240008236,"breakevenPct":10.614498695788193},{"delta":0.25,"premium":3.0581047992164545,"strike":132.69343780607247,"iv":0.463837708129285,"gamma":0.01670058765915769,"theta":-0.09746777668952009,"vega":0.12665259549461313,"rho":-0.031824942447974354,"breakevenPct":9.529392834911},{"delta":0.3,"premium":3.9545778229908444,"strike":135.147507629705,"iv":0.4777580874872838,"gamma":0.01797080366225839,"theta":-0.11046846388606307,"vega":0.14026612410986777,"rho":-0.03831407599503354,"breakevenPct":8.442368757963472},{"delta":0.35,"premium":4.89557477110885,"strike":137.6907426246185,"iv":0.4735871820956256,"gamma":0.019191556459816884,"theta":-0.1150971515768057,"vega":0.1483027466937945,"rho":-0.044836721014949094,"breakevenPct":7.32419020621839},{"delta":0.4,"premium":5.875781250000001,"strike":140.224609375,"iv":0.470653515625,"gamma":0.0202955078125,"theta":-0.1196548828125,"vega":0.1558470703125,"rho":-0.051384339950523536,"breakevenPct":6.239913374973824},{"delta":0.45,"premium":7.242968750000001,"strike":142.666015625,"iv":0.479930859375,"gamma":0.020246679687499998,"theta":-0.1235123046875,"vega":0.1585326171875,"rho":-0.058178440575426975,"breakevenPct":5.49023178519087},{"delta":0.5,"premium":8.617901234567901,"strike":145.11316872427983,"iv":0.4888090534979424,"gamma":0.02018641975308642,"theta":-0.1270732510288066,"vega":0.16099588477366256,"rho":-0.06497797123682676,"breakevenPct":4.741944664867102},{"delta":0.55,"premium":10.161111111111113,"strike":147.6851851851852,"iv":0.48901481481481485,"gamma":0.019877777777777775,"theta":-0.12419259259259259,"vega":0.15862962962962962,"rho":-0.07189548178210167,"breakevenPct":4.023955562792888},{"delta":0.6,"premium":11.727038626609442,"strike":150.26824034334763,"iv":0.4886688841201717,"gamma":0.019530257510729614,"theta":-0.12075772532188842,"vega":0.15576502145922747,"rho":-0.07882967197225495,"breakevenPct":3.3141170237014483},{"delta":0.65,"premium":13.497424892703863,"strike":152.95064377682402,"iv":0.4833577253218884,"gamma":0.01883283261802575,"theta":-0.11233497854077253,"vega":0.14841523605150214,"rho":-0.08591397896631361,"breakevenPct":2.6776335514549663},{"delta":0.7,"premium":15.514788732394361,"strike":155.83098591549296,"iv":0.48139408450704224,"gamma":0.017867887323943666,"theta":-0.10375605633802817,"vega":0.13997464788732397,"rho":-0.09318071383353267,"breakevenPct":2.07537358985372},{"delta":0.75,"premium":18.331690140845073,"strike":159.35211267605635,"iv":0.49026732394366196,"gamma":0.016036901408450703,"theta":-0.09467154929577465,"vega":0.12800281690140844,"rho":-0.10103802029013544,"breakevenPct":1.5839049932226388},{"delta":0.8,"premium":22.447595190380763,"strike":164.0881763527054,"iv":0.5120955911823647,"gamma":0.013492384769539076,"theta":-0.08482364729458917,"vega":0.11279959919839679,"rho":-0.10989901992424035,"breakevenPct":1.1511053372010203},{"delta":0.85,"premium":28.18621262458471,"strike":170.41528239202657,"iv":0.5421023255813953,"gamma":0.010642192691029905,"theta":-0.0717528239202658,"vega":0.09409534883720934,"rho":-0.12003210762161534,"breakevenPct":0.7404077273767478},{"delta":0.9,"premium":37.98123456790123,"strike":180.76543209876544,"iv":0.5939348148148149,"gamma":0.0072938271604938276,"theta":-0.05450543209876545,"vega":0.07057086419753086,"rho":-0.13337529809450188,"breakevenPct":0.3529921621437674}]}},"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"}}