{"symbol":"QTUM","url":"https://intraalpha.com/companies/QTUM","capturedAt":"2026-10-24T04:21:51.251Z","state":"ready","quote":{"symbol":"QTUM","last_price":136.2,"prev_close":135.54,"regular_close":136.2,"change":0.66,"change_pct":0.4869,"regular_change":0.66,"regular_change_pct":0.4869,"extended_change":0,"extended_change_pct":0,"bid":135.26,"ask":137,"bid_size":100,"ask_size":400,"volume":199748,"vwap":135.971168,"open":134.72,"high":136.84,"low":134.1285,"close":136.2,"trade_count":7395,"last_trade_at":"2026-10-23T20:00:03.567257118Z","last_quote_at":"2026-10-23T23:56:02.769582319Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T00:21:35.889476958-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":5600000000,"net_expense_ratio":0.004,"portfolio_turnover":0.42,"dividend_yield":0.0099,"inception_date":"2018-09-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T04:21:50.599023+00:00"},"optionObservedAt":"2026-10-23T19:55:05.348Z","bars":[{"c":138.95,"h":138.95,"l":138.95,"n":8,"o":138.95,"t":"2026-10-19T09:20:00Z","v":142,"vw":138.95},{"c":139.16,"h":139.16,"l":139.16,"n":12,"o":139.16,"t":"2026-10-19T11:00:00Z","v":481,"vw":139.16},{"c":139.5,"h":139.5,"l":139.5,"n":37,"o":139.5,"t":"2026-10-19T12:15:00Z","v":2853,"vw":139.5},{"c":140.008,"h":140.008,"l":140.008,"n":1,"o":140.008,"t":"2026-10-19T12:20:00Z","v":300,"vw":140.008},{"c":139.58,"h":139.58,"l":139.58,"n":2,"o":139.58,"t":"2026-10-19T13:05:00Z","v":103,"vw":139.58},{"c":139.88,"h":139.88,"l":139.88,"n":1,"o":139.88,"t":"2026-10-19T13:10:00Z","v":100,"vw":139.88},{"c":139.675,"h":139.87,"l":139.49,"n":783,"o":139.77,"t":"2026-10-19T13:30:00Z","v":21205,"vw":139.71586},{"c":139.11,"h":139.6,"l":139.05,"n":296,"o":139.6,"t":"2026-10-19T13:35:00Z","v":17296,"vw":139.281726},{"c":139.045,"h":139.22,"l":139,"n":225,"o":139,"t":"2026-10-19T13:40:00Z","v":6847,"vw":139.044994},{"c":139.02,"h":139.185,"l":138.8,"n":199,"o":138.92,"t":"2026-10-19T13:45:00Z","v":7500,"vw":139.073338},{"c":138.69,"h":139.29,"l":138.69,"n":67,"o":139.2,"t":"2026-10-19T13:50:00Z","v":2040,"vw":138.950307},{"c":138.495,"h":138.78,"l":138.495,"n":155,"o":138.635,"t":"2026-10-19T13:55:00Z","v":7754,"vw":138.561917},{"c":138.12,"h":138.46,"l":138,"n":216,"o":138.4058,"t":"2026-10-19T14:00:00Z","v":4156,"vw":138.220466},{"c":138.335,"h":138.385,"l":138.19,"n":153,"o":138.19,"t":"2026-10-19T14:05:00Z","v":4146,"vw":138.30868},{"c":138.7501,"h":138.91,"l":138.3,"n":124,"o":138.3,"t":"2026-10-19T14:10:00Z","v":2779,"vw":138.570009},{"c":139.23,"h":139.285,"l":138.9,"n":135,"o":139,"t":"2026-10-19T14:15:00Z","v":4924,"vw":139.019349},{"c":139.1,"h":139.16,"l":139.09,"n":133,"o":139.16,"t":"2026-10-19T14:20:00Z","v":3701,"vw":139.138878},{"c":138.85,"h":139.02,"l":138.85,"n":90,"o":138.97,"t":"2026-10-19T14:25:00Z","v":1239,"vw":138.933935},{"c":138.5604,"h":138.91,"l":138.5604,"n":68,"o":138.91,"t":"2026-10-19T14:30:00Z","v":1564,"vw":138.77768},{"c":138.58,"h":138.81,"l":138.58,"n":122,"o":138.72,"t":"2026-10-19T14:35:00Z","v":7623,"vw":138.714625},{"c":138.87,"h":139.0599,"l":138.75,"n":89,"o":138.81,"t":"2026-10-19T14:40:00Z","v":1830,"vw":138.92348},{"c":139.135,"h":139.335,"l":138.925,"n":106,"o":138.925,"t":"2026-10-19T14:45:00Z","v":3323,"vw":139.266325},{"c":139.07,"h":139.2,"l":139.01,"n":68,"o":139.08,"t":"2026-10-19T14:50:00Z","v":2556,"vw":139.093089},{"c":139.15,"h":139.19,"l":139.15,"n":43,"o":139.19,"t":"2026-10-19T14:55:00Z","v":818,"vw":139.157619},{"c":139.155,"h":139.19,"l":139.12,"n":78,"o":139.175,"t":"2026-10-19T15:00:00Z","v":1371,"vw":139.153363},{"c":139.43,"h":139.43,"l":139.22,"n":58,"o":139.22,"t":"2026-10-19T15:05:00Z","v":1727,"vw":139.326926},{"c":139.37,"h":139.37,"l":139.28,"n":57,"o":139.295,"t":"2026-10-19T15:10:00Z","v":1159,"vw":139.317143},{"c":139.58,"h":139.58,"l":139.47,"n":56,"o":139.47,"t":"2026-10-19T15:15:00Z","v":1549,"vw":139.513373},{"c":139.58,"h":139.63,"l":139.4929,"n":65,"o":139.4929,"t":"2026-10-19T15:20:00Z","v":2017,"vw":139.580566},{"c":139.76,"h":139.88,"l":139.6001,"n":102,"o":139.68,"t":"2026-10-19T15:25:00Z","v":4088,"vw":139.749119},{"c":139.7,"h":139.83,"l":139.555,"n":76,"o":139.77,"t":"2026-10-19T15:30:00Z","v":1935,"vw":139.731058},{"c":139.81,"h":139.81,"l":139.75,"n":34,"o":139.75,"t":"2026-10-19T15:35:00Z","v":443,"vw":139.785},{"c":139.9128,"h":139.915,"l":139.74,"n":54,"o":139.74,"t":"2026-10-19T15:40:00Z","v":1156,"vw":139.870749},{"c":139.83,"h":139.91,"l":139.8225,"n":85,"o":139.8979,"t":"2026-10-19T15:45:00Z","v":1826,"vw":139.85883},{"c":139.845,"h":139.9,"l":139.845,"n":27,"o":139.9,"t":"2026-10-19T15:50:00Z","v":693,"vw":139.858614},{"c":139.74,"h":139.8228,"l":139.71,"n":36,"o":139.71,"t":"2026-10-19T15:55:00Z","v":675,"vw":139.753895},{"c":139.62,"h":139.695,"l":139.62,"n":35,"o":139.695,"t":"2026-10-19T16:00:00Z","v":993,"vw":139.683462},{"c":139.34,"h":139.47,"l":139.33,"n":33,"o":139.47,"t":"2026-10-19T16:05:00Z","v":911,"vw":139.364},{"c":139.3996,"h":139.5114,"l":139.36,"n":28,"o":139.36,"t":"2026-10-19T16:10:00Z","v":3114,"vw":139.449959},{"c":139.4873,"h":139.535,"l":139.4873,"n":34,"o":139.535,"t":"2026-10-19T16:15:00Z","v":649,"vw":139.50902},{"c":139.29,"h":139.295,"l":139.235,"n":66,"o":139.255,"t":"2026-10-19T16:20:00Z","v":1697,"vw":139.271524},{"c":139.18,"h":139.21,"l":139.18,"n":18,"o":139.21,"t":"2026-10-19T16:25:00Z","v":447,"vw":139.195},{"c":139.0108,"h":139.26,"l":139.0108,"n":32,"o":139.26,"t":"2026-10-19T16:30:00Z","v":703,"vw":139.06064},{"c":139.18,"h":139.25,"l":139.1453,"n":60,"o":139.1453,"t":"2026-10-19T16:35:00Z","v":1776,"vw":139.193289},{"c":139.2251,"h":139.2251,"l":139.13,"n":21,"o":139.13,"t":"2026-10-19T16:40:00Z","v":495,"vw":139.157098},{"c":139.125,"h":139.29,"l":139.034,"n":49,"o":139.29,"t":"2026-10-19T16:45:00Z","v":2495,"vw":139.110517},{"c":138.935,"h":139.075,"l":138.935,"n":100,"o":139.075,"t":"2026-10-19T16:50:00Z","v":2496,"vw":139.000439},{"c":138.85,"h":139.028,"l":138.8,"n":90,"o":138.84,"t":"2026-10-19T16:55:00Z","v":2350,"vw":138.908297},{"c":138.8415,"h":138.8415,"l":138.745,"n":26,"o":138.745,"t":"2026-10-19T17:00:00Z","v":449,"vw":138.79325},{"c":138.75,"h":138.96,"l":138.75,"n":51,"o":138.96,"t":"2026-10-19T17:05:00Z","v":1354,"vw":138.834545},{"c":138.8599,"h":138.8599,"l":138.7022,"n":43,"o":138.77,"t":"2026-10-19T17:10:00Z","v":1463,"vw":138.741543},{"c":138.86,"h":138.86,"l":138.815,"n":32,"o":138.815,"t":"2026-10-19T17:15:00Z","v":572,"vw":138.838684},{"c":138.6156,"h":138.775,"l":138.6156,"n":67,"o":138.715,"t":"2026-10-19T17:20:00Z","v":1281,"vw":138.723558},{"c":138.78,"h":138.87,"l":138.76,"n":52,"o":138.76,"t":"2026-10-19T17:25:00Z","v":5077,"vw":138.779103},{"c":138.82,"h":138.82,"l":138.82,"n":13,"o":138.82,"t":"2026-10-19T17:30:00Z","v":205,"vw":138.82},{"c":138.72,"h":138.72,"l":138.611,"n":71,"o":138.65,"t":"2026-10-19T17:35:00Z","v":3981,"vw":138.668156},{"c":138.61,"h":138.655,"l":138.53,"n":128,"o":138.655,"t":"2026-10-19T17:40:00Z","v":5407,"vw":138.592321},{"c":138.25,"h":138.5,"l":138.25,"n":75,"o":138.5,"t":"2026-10-19T17:45:00Z","v":1622,"vw":138.441804},{"c":138.22,"h":138.22,"l":138.22,"n":15,"o":138.22,"t":"2026-10-19T17:50:00Z","v":246,"vw":138.22},{"c":138.52,"h":138.52,"l":138.1701,"n":55,"o":138.2,"t":"2026-10-19T17:55:00Z","v":1478,"vw":138.322293},{"c":138.28,"h":138.545,"l":138.28,"n":55,"o":138.542,"t":"2026-10-19T18:00:00Z","v":2072,"vw":138.435702},{"c":138.31,"h":138.35,"l":138.31,"n":26,"o":138.35,"t":"2026-10-19T18:05:00Z","v":535,"vw":138.323333},{"c":138.375,"h":138.416,"l":138.355,"n":34,"o":138.355,"t":"2026-10-19T18:10:00Z","v":859,"vw":138.377143},{"c":138.41,"h":138.48,"l":138.34,"n":65,"o":138.4355,"t":"2026-10-19T18:15:00Z","v":2629,"vw":138.423642},{"c":138.34,"h":138.49,"l":138.34,"n":46,"o":138.49,"t":"2026-10-19T18:20:00Z","v":1098,"vw":138.430247},{"c":138.17,"h":138.2,"l":138.17,"n":26,"o":138.2,"t":"2026-10-19T18:30:00Z","v":438,"vw":138.18},{"c":138.255,"h":138.255,"l":138,"n":106,"o":138.04,"t":"2026-10-19T18:35:00Z","v":3541,"vw":138.075194},{"c":138.36,"h":138.4299,"l":138.36,"n":30,"o":138.4,"t":"2026-10-19T18:40:00Z","v":564,"vw":138.401386},{"c":138.5699,"h":138.625,"l":138.5,"n":43,"o":138.5,"t":"2026-10-19T18:45:00Z","v":1203,"vw":138.54499},{"c":138.455,"h":138.49,"l":138.45,"n":71,"o":138.465,"t":"2026-10-19T18:50:00Z","v":1578,"vw":138.469679},{"c":138.485,"h":138.495,"l":138.48,"n":27,"o":138.495,"t":"2026-10-19T18:55:00Z","v":1712,"vw":138.484695},{"c":138.605,"h":138.6051,"l":138.585,"n":37,"o":138.585,"t":"2026-10-19T19:00:00Z","v":542,"vw":138.596319},{"c":138.59,"h":138.65,"l":138.55,"n":45,"o":138.55,"t":"2026-10-19T19:05:00Z","v":1361,"vw":138.590376},{"c":138.535,"h":138.54,"l":138.3201,"n":414,"o":138.445,"t":"2026-10-19T19:10:00Z","v":8824,"vw":138.496135},{"c":138.725,"h":138.725,"l":138.37,"n":116,"o":138.53,"t":"2026-10-19T19:15:00Z","v":21150,"vw":138.4894},{"c":139.1,"h":139.1,"l":138.705,"n":60,"o":138.71,"t":"2026-10-19T19:20:00Z","v":2050,"vw":138.941072},{"c":138.81,"h":138.91,"l":138.8,"n":67,"o":138.91,"t":"2026-10-19T19:25:00Z","v":1535,"vw":138.862302},{"c":138.907,"h":138.9268,"l":138.73,"n":32,"o":138.79,"t":"2026-10-19T19:30:00Z","v":1845,"vw":138.82685},{"c":138.895,"h":138.93,"l":138.895,"n":16,"o":138.93,"t":"2026-10-19T19:35:00Z","v":810,"vw":138.899828},{"c":138.97,"h":138.97,"l":138.84,"n":108,"o":138.9,"t":"2026-10-19T19:40:00Z","v":2457,"vw":138.910481},{"c":138.685,"h":138.83,"l":138.685,"n":36,"o":138.83,"t":"2026-10-19T19:45:00Z","v":648,"vw":138.772},{"c":138.52,"h":138.69,"l":138.45,"n":67,"o":138.69,"t":"2026-10-19T19:50:00Z","v":2371,"vw":138.550108},{"c":138.28,"h":138.45,"l":138.1744,"n":112,"o":138.3301,"t":"2026-10-19T19:55:00Z","v":2038,"vw":138.356463},{"c":138.23,"h":138.23,"l":138.23,"n":20,"o":138.23,"t":"2026-10-19T20:00:00Z","v":1485,"vw":138.23},{"c":138.9,"h":138.9,"l":138.9,"n":1,"o":138.9,"t":"2026-10-19T23:30:00Z","v":100,"vw":138.9},{"c":137.6,"h":137.6,"l":137.6,"n":1,"o":137.6,"t":"2026-10-19T23:55:00Z","v":106,"vw":137.6},{"c":137.9802,"h":137.9802,"l":137.9802,"n":16,"o":137.9802,"t":"2026-10-20T08:00:00Z","v":220,"vw":137.9802},{"c":137,"h":137,"l":137,"n":33,"o":137,"t":"2026-10-20T12:35:00Z","v":825,"vw":137},{"c":137.32,"h":137.32,"l":137.32,"n":5,"o":137.32,"t":"2026-10-20T13:05:00Z","v":1806,"vw":137.32},{"c":137.0268,"h":137.0268,"l":137.0268,"n":2,"o":137.0268,"t":"2026-10-20T13:15:00Z","v":112,"vw":137.0268},{"c":137.085,"h":137.37,"l":136.835,"n":430,"o":137.35,"t":"2026-10-20T13:30:00Z","v":24369,"vw":137.303194},{"c":137.175,"h":137.535,"l":136.99,"n":113,"o":136.99,"t":"2026-10-20T13:35:00Z","v":9094,"vw":137.291714},{"c":136.42,"h":137.05,"l":136.3791,"n":267,"o":137.05,"t":"2026-10-20T13:40:00Z","v":10024,"vw":136.737578},{"c":137.16,"h":137.16,"l":136.48,"n":133,"o":136.48,"t":"2026-10-20T13:45:00Z","v":3258,"vw":136.849737},{"c":137.41,"h":137.41,"l":137.06,"n":59,"o":137.08,"t":"2026-10-20T13:50:00Z","v":1169,"vw":137.251471},{"c":137.965,"h":137.99,"l":137.44,"n":103,"o":137.5,"t":"2026-10-20T13:55:00Z","v":4720,"vw":137.756716},{"c":138.0722,"h":138.32,"l":137.9933,"n":123,"o":138.09,"t":"2026-10-20T14:00:00Z","v":6603,"vw":138.109303},{"c":138.64,"h":138.8332,"l":138.25,"n":74,"o":138.25,"t":"2026-10-20T14:05:00Z","v":1964,"vw":138.537909},{"c":138.79,"h":138.79,"l":138.43,"n":126,"o":138.57,"t":"2026-10-20T14:10:00Z","v":3963,"vw":138.570222},{"c":139.11,"h":139.11,"l":138.79,"n":85,"o":138.93,"t":"2026-10-20T14:15:00Z","v":2187,"vw":138.949815},{"c":139.3,"h":139.3,"l":139.05,"n":84,"o":139.125,"t":"2026-10-20T14:20:00Z","v":2800,"vw":139.125062},{"c":140.085,"h":140.2,"l":139.47,"n":191,"o":139.66,"t":"2026-10-20T14:25:00Z","v":8141,"vw":139.921221},{"c":139.73,"h":140.33,"l":139.69,"n":178,"o":140.19,"t":"2026-10-20T14:30:00Z","v":6757,"vw":140.034466},{"c":139.78,"h":139.9097,"l":139.65,"n":81,"o":139.68,"t":"2026-10-20T14:35:00Z","v":4025,"vw":139.801845},{"c":140.05,"h":140.26,"l":139.93,"n":127,"o":139.93,"t":"2026-10-20T14:40:00Z","v":7233,"vw":139.978397},{"c":139.99,"h":140.2,"l":139.98,"n":134,"o":140.17,"t":"2026-10-20T14:45:00Z","v":19420,"vw":140.103686},{"c":140.37,"h":140.37,"l":139.89,"n":116,"o":139.99,"t":"2026-10-20T14:50:00Z","v":7596,"vw":140.005686},{"c":140.38,"h":140.46,"l":140.3025,"n":77,"o":140.46,"t":"2026-10-20T14:55:00Z","v":3884,"vw":140.36581},{"c":140.17,"h":140.32,"l":140.11,"n":74,"o":140.28,"t":"2026-10-20T15:00:00Z","v":3028,"vw":140.197667},{"c":140.04,"h":140.213,"l":140.04,"n":51,"o":140.11,"t":"2026-10-20T15:05:00Z","v":2407,"vw":140.105094},{"c":139.19,"h":139.97,"l":139.01,"n":148,"o":139.97,"t":"2026-10-20T15:10:00Z","v":13311,"vw":139.275582},{"c":139.74,"h":139.75,"l":139.09,"n":43,"o":139.33,"t":"2026-10-20T15:15:00Z","v":4913,"vw":139.31375},{"c":139.47,"h":139.605,"l":139.45,"n":44,"o":139.54,"t":"2026-10-20T15:20:00Z","v":3020,"vw":139.5629},{"c":139.62,"h":139.73,"l":139.62,"n":36,"o":139.73,"t":"2026-10-20T15:25:00Z","v":697,"vw":139.66787},{"c":139.23,"h":139.63,"l":139.23,"n":79,"o":139.63,"t":"2026-10-20T15:30:00Z","v":3511,"vw":139.407737},{"c":139.08,"h":139.29,"l":139.08,"n":50,"o":139.29,"t":"2026-10-20T15:35:00Z","v":1529,"vw":139.21674},{"c":139.57,"h":139.57,"l":139.17,"n":27,"o":139.17,"t":"2026-10-20T15:40:00Z","v":679,"vw":139.363981},{"c":139.4,"h":139.42,"l":139.255,"n":36,"o":139.33,"t":"2026-10-20T15:45:00Z","v":1790,"vw":139.332269},{"c":139.59,"h":139.59,"l":139.36,"n":54,"o":139.45,"t":"2026-10-20T15:50:00Z","v":1424,"vw":139.42753},{"c":139.67,"h":139.75,"l":139.62,"n":26,"o":139.65,"t":"2026-10-20T15:55:00Z","v":1768,"vw":139.665882},{"c":139.57,"h":139.71,"l":139.57,"n":68,"o":139.67,"t":"2026-10-20T16:00:00Z","v":6532,"vw":139.629821},{"c":139.65,"h":139.71,"l":139.53,"n":47,"o":139.55,"t":"2026-10-20T16:05:00Z","v":2748,"vw":139.594898},{"c":139.57,"h":139.65,"l":139.55,"n":55,"o":139.65,"t":"2026-10-20T16:10:00Z","v":2758,"vw":139.592795},{"c":139.31,"h":139.48,"l":139.17,"n":52,"o":139.48,"t":"2026-10-20T16:15:00Z","v":2710,"vw":139.322508},{"c":139.55,"h":139.55,"l":139.41,"n":19,"o":139.41,"t":"2026-10-20T16:20:00Z","v":644,"vw":139.433333},{"c":139.645,"h":139.79,"l":139.54,"n":62,"o":139.54,"t":"2026-10-20T16:25:00Z","v":2876,"vw":139.587062},{"c":139.7225,"h":139.8299,"l":139.48,"n":57,"o":139.62,"t":"2026-10-20T16:30:00Z","v":6887,"vw":139.688987},{"c":139.74,"h":139.85,"l":139.74,"n":78,"o":139.74,"t":"2026-10-20T16:35:00Z","v":8419,"vw":139.795277},{"c":139.69,"h":139.75,"l":139.59,"n":56,"o":139.75,"t":"2026-10-20T16:40:00Z","v":3007,"vw":139.714788},{"c":139.72,"h":139.72,"l":139.55,"n":77,"o":139.64,"t":"2026-10-20T16:45:00Z","v":4194,"vw":139.663892},{"c":139.41,"h":139.69,"l":139.41,"n":65,"o":139.64,"t":"2026-10-20T16:50:00Z","v":3052,"vw":139.614166},{"c":139.4,"h":139.4799,"l":139.365,"n":37,"o":139.41,"t":"2026-10-20T16:55:00Z","v":1554,"vw":139.40436},{"c":139.44,"h":139.54,"l":139.4,"n":22,"o":139.54,"t":"2026-10-20T17:00:00Z","v":986,"vw":139.442857},{"c":139.38,"h":139.4599,"l":139.31,"n":44,"o":139.3531,"t":"2026-10-20T17:05:00Z","v":1637,"vw":139.378966},{"c":139.45,"h":139.5,"l":139.3301,"n":92,"o":139.35,"t":"2026-10-20T17:10:00Z","v":4241,"vw":139.426696},{"c":139.465,"h":139.465,"l":139.465,"n":11,"o":139.465,"t":"2026-10-20T17:15:00Z","v":152,"vw":139.465},{"c":139.52,"h":139.7,"l":139.5,"n":50,"o":139.5,"t":"2026-10-20T17:20:00Z","v":3859,"vw":139.588847},{"c":139.59,"h":139.595,"l":139.59,"n":15,"o":139.595,"t":"2026-10-20T17:25:00Z","v":678,"vw":139.592074},{"c":139.615,"h":139.81,"l":139.615,"n":74,"o":139.71,"t":"2026-10-20T17:30:00Z","v":2577,"vw":139.678643},{"c":139.6,"h":139.68,"l":139.5693,"n":65,"o":139.5693,"t":"2026-10-20T17:35:00Z","v":1534,"vw":139.645454},{"c":139.61,"h":139.75,"l":139.61,"n":43,"o":139.695,"t":"2026-10-20T17:40:00Z","v":1965,"vw":139.668854},{"c":139.72,"h":139.74,"l":139.5922,"n":67,"o":139.68,"t":"2026-10-20T17:45:00Z","v":4235,"vw":139.697943},{"c":139.84,"h":139.84,"l":139.74,"n":16,"o":139.75,"t":"2026-10-20T17:50:00Z","v":917,"vw":139.790606},{"c":139.815,"h":139.9,"l":139.815,"n":21,"o":139.9,"t":"2026-10-20T17:55:00Z","v":532,"vw":139.845},{"c":139.84,"h":139.97,"l":139.78,"n":40,"o":139.865,"t":"2026-10-20T18:00:00Z","v":1153,"vw":139.84927},{"c":139.835,"h":139.8476,"l":139.74,"n":44,"o":139.8476,"t":"2026-10-20T18:05:00Z","v":1860,"vw":139.821121},{"c":139.825,"h":139.9,"l":139.74,"n":53,"o":139.779,"t":"2026-10-20T18:10:00Z","v":5443,"vw":139.817852},{"c":139.77,"h":139.9,"l":139.77,"n":37,"o":139.8596,"t":"2026-10-20T18:15:00Z","v":1548,"vw":139.84641},{"c":139.73,"h":139.8,"l":139.73,"n":24,"o":139.76,"t":"2026-10-20T18:20:00Z","v":844,"vw":139.773636},{"c":139.7001,"h":139.7001,"l":139.63,"n":30,"o":139.685,"t":"2026-10-20T18:25:00Z","v":1519,"vw":139.665907},{"c":139.62,"h":139.7101,"l":139.62,"n":46,"o":139.71,"t":"2026-10-20T18:30:00Z","v":1745,"vw":139.686806},{"c":139.5599,"h":139.56,"l":139.46,"n":38,"o":139.56,"t":"2026-10-20T18:35:00Z","v":1363,"vw":139.494028},{"c":139.3972,"h":139.51,"l":139.35,"n":68,"o":139.4728,"t":"2026-10-20T18:40:00Z","v":3231,"vw":139.414038},{"c":139.5936,"h":139.595,"l":139.3101,"n":27,"o":139.32,"t":"2026-10-20T18:45:00Z","v":1393,"vw":139.50375},{"c":139.55,"h":139.6,"l":139.52,"n":33,"o":139.6,"t":"2026-10-20T18:50:00Z","v":944,"vw":139.551137},{"c":139.665,"h":139.665,"l":139.665,"n":14,"o":139.665,"t":"2026-10-20T18:55:00Z","v":2508,"vw":139.665},{"c":139.66,"h":139.72,"l":139.66,"n":65,"o":139.72,"t":"2026-10-20T19:00:00Z","v":2656,"vw":139.683344},{"c":139.7,"h":139.81,"l":139.66,"n":124,"o":139.66,"t":"2026-10-20T19:05:00Z","v":111101,"vw":139.800196},{"c":139.65,"h":139.735,"l":139.645,"n":42,"o":139.735,"t":"2026-10-20T19:10:00Z","v":2322,"vw":139.695381},{"c":139.625,"h":139.66,"l":139.57,"n":79,"o":139.61,"t":"2026-10-20T19:15:00Z","v":3321,"vw":139.623389},{"c":139.475,"h":139.57,"l":139.395,"n":62,"o":139.56,"t":"2026-10-20T19:20:00Z","v":5707,"vw":139.437338},{"c":139.46,"h":139.63,"l":139.46,"n":87,"o":139.56,"t":"2026-10-20T19:25:00Z","v":4188,"vw":139.555413},{"c":139.6,"h":139.605,"l":139.39,"n":66,"o":139.455,"t":"2026-10-20T19:30:00Z","v":2300,"vw":139.502308},{"c":139.31,"h":139.615,"l":139.31,"n":45,"o":139.6,"t":"2026-10-20T19:35:00Z","v":3033,"vw":139.574565},{"c":139.505,"h":139.54,"l":139.43,"n":106,"o":139.46,"t":"2026-10-20T19:40:00Z","v":4983,"vw":139.493964},{"c":139.45,"h":139.58,"l":139.45,"n":90,"o":139.52,"t":"2026-10-20T19:45:00Z","v":3554,"vw":139.517435},{"c":139.51,"h":139.65,"l":139.31,"n":84,"o":139.42,"t":"2026-10-20T19:50:00Z","v":3943,"vw":139.489284},{"c":139.29,"h":139.51,"l":139.24,"n":143,"o":139.465,"t":"2026-10-20T19:55:00Z","v":4613,"vw":139.316007},{"c":139.41,"h":139.41,"l":139.41,"n":14,"o":139.41,"t":"2026-10-20T20:00:00Z","v":1302,"vw":139.41},{"c":139.8577,"h":139.8577,"l":139.7,"n":3,"o":139.7,"t":"2026-10-20T20:10:00Z","v":604,"vw":139.77885},{"c":139.96,"h":139.96,"l":139.95,"n":11,"o":139.95,"t":"2026-10-20T20:55:00Z","v":273,"vw":139.955},{"c":140.5,"h":140.5,"l":140.48,"n":11,"o":140.48,"t":"2026-10-21T08:00:00Z","v":410,"vw":140.495},{"c":140.5,"h":140.5,"l":140.5,"n":11,"o":140.5,"t":"2026-10-21T11:30:00Z","v":503,"vw":140.5},{"c":140.5,"h":140.5,"l":140.5,"n":1,"o":140.5,"t":"2026-10-21T13:00:00Z","v":100,"vw":140.5},{"c":140.55,"h":141.01,"l":140.55,"n":287,"o":140.61,"t":"2026-10-21T13:30:00Z","v":9395,"vw":140.7172},{"c":140.87,"h":140.87,"l":140.61,"n":101,"o":140.69,"t":"2026-10-21T13:35:00Z","v":2736,"vw":140.746714},{"c":140.23,"h":140.92,"l":140.09,"n":98,"o":140.8999,"t":"2026-10-21T13:40:00Z","v":4256,"vw":140.4343},{"c":140.56,"h":140.5999,"l":140.255,"n":56,"o":140.255,"t":"2026-10-21T13:45:00Z","v":753,"vw":140.498923},{"c":140.18,"h":140.46,"l":140.18,"n":72,"o":140.45,"t":"2026-10-21T13:50:00Z","v":3882,"vw":140.364918},{"c":140.27,"h":140.5,"l":140.25,"n":48,"o":140.25,"t":"2026-10-21T13:55:00Z","v":1582,"vw":140.356565},{"c":140.69,"h":140.69,"l":140.39,"n":79,"o":140.435,"t":"2026-10-21T14:00:00Z","v":1656,"vw":140.527939},{"c":140.3333,"h":140.7,"l":140.3333,"n":89,"o":140.7,"t":"2026-10-21T14:05:00Z","v":1587,"vw":140.454942},{"c":140.38,"h":140.38,"l":140.11,"n":57,"o":140.234,"t":"2026-10-21T14:10:00Z","v":16834,"vw":140.121522},{"c":140.28,"h":140.38,"l":140.16,"n":45,"o":140.38,"t":"2026-10-21T14:15:00Z","v":1465,"vw":140.210673},{"c":140.67,"h":140.67,"l":140.29,"n":27,"o":140.29,"t":"2026-10-21T14:20:00Z","v":642,"vw":140.575},{"c":140.39,"h":140.65,"l":140.39,"n":33,"o":140.65,"t":"2026-10-21T14:25:00Z","v":493,"vw":140.531818},{"c":140.7041,"h":140.7041,"l":140.565,"n":30,"o":140.565,"t":"2026-10-21T14:30:00Z","v":461,"vw":140.658192},{"c":140.52,"h":140.69,"l":140.5,"n":103,"o":140.69,"t":"2026-10-21T14:35:00Z","v":7849,"vw":140.570095},{"c":140.72,"h":140.72,"l":140.5,"n":43,"o":140.51,"t":"2026-10-21T14:40:00Z","v":3272,"vw":140.559435},{"c":140.7219,"h":140.7219,"l":140.7219,"n":13,"o":140.7219,"t":"2026-10-21T14:45:00Z","v":547,"vw":140.7219},{"c":140.88,"h":141,"l":140.88,"n":54,"o":140.975,"t":"2026-10-21T14:50:00Z","v":2455,"vw":140.95171},{"c":140.705,"h":140.705,"l":140.5801,"n":16,"o":140.5801,"t":"2026-10-21T14:55:00Z","v":1467,"vw":140.64255},{"c":140.87,"h":140.88,"l":140.73,"n":38,"o":140.87,"t":"2026-10-21T15:00:00Z","v":976,"vw":140.850131},{"c":140.835,"h":140.88,"l":140.835,"n":38,"o":140.88,"t":"2026-10-21T15:05:00Z","v":1757,"vw":140.86321},{"c":141.07,"h":141.1499,"l":140.88,"n":51,"o":140.88,"t":"2026-10-21T15:10:00Z","v":1874,"vw":141.070319},{"c":140.93,"h":141.12,"l":140.93,"n":56,"o":141.055,"t":"2026-10-21T15:15:00Z","v":2740,"vw":141.059842},{"c":140.95,"h":140.95,"l":140.8446,"n":32,"o":140.91,"t":"2026-10-21T15:20:00Z","v":830,"vw":140.894927},{"c":140.99,"h":141.0179,"l":140.95,"n":27,"o":140.95,"t":"2026-10-21T15:25:00Z","v":1035,"vw":140.969903},{"c":141.19,"h":141.2599,"l":141.04,"n":29,"o":141.15,"t":"2026-10-21T15:30:00Z","v":1339,"vw":141.19556},{"c":141.42,"h":141.46,"l":141.155,"n":85,"o":141.155,"t":"2026-10-21T15:35:00Z","v":4891,"vw":141.306315},{"c":141.5,"h":141.5,"l":141.335,"n":43,"o":141.34,"t":"2026-10-21T15:40:00Z","v":1239,"vw":141.401482},{"c":141.71,"h":141.72,"l":141.555,"n":44,"o":141.66,"t":"2026-10-21T15:45:00Z","v":1710,"vw":141.664847},{"c":141.6,"h":141.625,"l":141.6,"n":14,"o":141.625,"t":"2026-10-21T15:55:00Z","v":349,"vw":141.6125},{"c":141.4932,"h":141.58,"l":141.46,"n":54,"o":141.58,"t":"2026-10-21T16:00:00Z","v":826,"vw":141.49664},{"c":141.435,"h":141.435,"l":141.435,"n":10,"o":141.435,"t":"2026-10-21T16:05:00Z","v":261,"vw":141.435},{"c":141.395,"h":141.6,"l":141.295,"n":26,"o":141.295,"t":"2026-10-21T16:10:00Z","v":4174,"vw":141.488742},{"c":141.54,"h":141.54,"l":141.37,"n":52,"o":141.37,"t":"2026-10-21T16:15:00Z","v":858,"vw":141.4265},{"c":141.37,"h":141.37,"l":141.175,"n":41,"o":141.37,"t":"2026-10-21T16:25:00Z","v":1085,"vw":141.284141},{"c":141.345,"h":141.5289,"l":141.21,"n":61,"o":141.4,"t":"2026-10-21T16:30:00Z","v":3066,"vw":141.330196},{"c":142,"h":142,"l":141.3,"n":39,"o":141.3,"t":"2026-10-21T16:35:00Z","v":2326,"vw":141.915839},{"c":141.8,"h":142.115,"l":141.79,"n":78,"o":142.115,"t":"2026-10-21T16:40:00Z","v":4471,"vw":141.820937},{"c":141.7,"h":141.7,"l":141.7,"n":14,"o":141.7,"t":"2026-10-21T16:45:00Z","v":153,"vw":141.7},{"c":141.9648,"h":141.9648,"l":141.7351,"n":22,"o":141.7351,"t":"2026-10-21T16:50:00Z","v":1235,"vw":141.915309},{"c":141.96,"h":141.96,"l":141.8072,"n":44,"o":141.865,"t":"2026-10-21T16:55:00Z","v":2152,"vw":141.860797},{"c":141.8,"h":141.9,"l":141.8,"n":13,"o":141.9,"t":"2026-10-21T17:00:00Z","v":339,"vw":141.835714},{"c":141.905,"h":141.91,"l":141.72,"n":40,"o":141.72,"t":"2026-10-21T17:05:00Z","v":3445,"vw":141.845452},{"c":141.895,"h":141.895,"l":141.895,"n":8,"o":141.895,"t":"2026-10-21T17:10:00Z","v":317,"vw":141.895},{"c":141.9441,"h":141.9441,"l":141.9441,"n":9,"o":141.9441,"t":"2026-10-21T17:15:00Z","v":719,"vw":141.9441},{"c":141.98,"h":142.06,"l":141.98,"n":44,"o":142.06,"t":"2026-10-21T17:20:00Z","v":1353,"vw":142.008058},{"c":141.95,"h":141.98,"l":141.86,"n":80,"o":141.94,"t":"2026-10-21T17:25:00Z","v":4962,"vw":141.928893},{"c":141.76,"h":142.01,"l":141.76,"n":72,"o":141.98,"t":"2026-10-21T17:30:00Z","v":2191,"vw":141.947971},{"c":141.82,"h":141.9892,"l":141.82,"n":36,"o":141.875,"t":"2026-10-21T17:35:00Z","v":1112,"vw":141.915803},{"c":141.84,"h":141.95,"l":141.84,"n":38,"o":141.89,"t":"2026-10-21T17:40:00Z","v":3429,"vw":141.935686},{"c":141.865,"h":141.865,"l":141.7613,"n":42,"o":141.85,"t":"2026-10-21T17:45:00Z","v":922,"vw":141.833665},{"c":141.9799,"h":141.9799,"l":141.76,"n":31,"o":141.7911,"t":"2026-10-21T17:50:00Z","v":2549,"vw":141.826438},{"c":141.865,"h":141.865,"l":141.865,"n":8,"o":141.865,"t":"2026-10-21T18:00:00Z","v":1053,"vw":141.865},{"c":141.875,"h":141.875,"l":141.865,"n":14,"o":141.865,"t":"2026-10-21T18:05:00Z","v":448,"vw":141.871154},{"c":141.99,"h":141.99,"l":141.98,"n":10,"o":141.98,"t":"2026-10-21T18:10:00Z","v":535,"vw":141.9875},{"c":142.05,"h":142.07,"l":142.05,"n":47,"o":142.065,"t":"2026-10-21T18:15:00Z","v":3331,"vw":142.065121},{"c":142.01,"h":142.07,"l":142.01,"n":58,"o":142.01,"t":"2026-10-21T18:20:00Z","v":1695,"vw":142.029712},{"c":142.02,"h":142.025,"l":142,"n":31,"o":142,"t":"2026-10-21T18:25:00Z","v":1105,"vw":142.016538},{"c":142.02,"h":142.105,"l":142.02,"n":38,"o":142.09,"t":"2026-10-21T18:30:00Z","v":2217,"vw":142.091139},{"c":141.99,"h":142.095,"l":141.99,"n":20,"o":142.095,"t":"2026-10-21T18:35:00Z","v":627,"vw":142.017632},{"c":142.15,"h":142.15,"l":141.96,"n":28,"o":142.005,"t":"2026-10-21T18:40:00Z","v":1826,"vw":142.099143},{"c":141.82,"h":142.09,"l":141.79,"n":68,"o":142.01,"t":"2026-10-21T18:45:00Z","v":1723,"vw":141.964871},{"c":141.675,"h":141.792,"l":141.6,"n":58,"o":141.79,"t":"2026-10-21T18:50:00Z","v":2523,"vw":141.707009},{"c":141.41,"h":141.58,"l":141.41,"n":18,"o":141.58,"t":"2026-10-21T18:55:00Z","v":659,"vw":141.462795},{"c":141.02,"h":141.42,"l":140.85,"n":56,"o":141.28,"t":"2026-10-21T19:00:00Z","v":3033,"vw":141.015455},{"c":141.16,"h":141.16,"l":141.04,"n":27,"o":141.04,"t":"2026-10-21T19:05:00Z","v":1374,"vw":141.11325},{"c":141.11,"h":141.12,"l":140.88,"n":70,"o":141.01,"t":"2026-10-21T19:10:00Z","v":3207,"vw":141.025808},{"c":141.49,"h":141.49,"l":141.14,"n":45,"o":141.145,"t":"2026-10-21T19:15:00Z","v":1496,"vw":141.287241},{"c":141.4675,"h":141.4675,"l":141.4485,"n":9,"o":141.4485,"t":"2026-10-21T19:20:00Z","v":318,"vw":141.4561},{"c":141.68,"h":141.68,"l":141.47,"n":24,"o":141.47,"t":"2026-10-21T19:25:00Z","v":2407,"vw":141.519525},{"c":141.64,"h":141.64,"l":141.6,"n":12,"o":141.6,"t":"2026-10-21T19:30:00Z","v":439,"vw":141.626667},{"c":141.8,"h":141.8,"l":141.66,"n":69,"o":141.69,"t":"2026-10-21T19:40:00Z","v":2171,"vw":141.775566},{"c":141.9,"h":141.9,"l":141.81,"n":54,"o":141.87,"t":"2026-10-21T19:45:00Z","v":2187,"vw":141.853424},{"c":141.8503,"h":141.92,"l":141.785,"n":50,"o":141.81,"t":"2026-10-21T19:50:00Z","v":1135,"vw":141.833657},{"c":141.84,"h":141.89,"l":141.76,"n":161,"o":141.77,"t":"2026-10-21T19:55:00Z","v":3498,"vw":141.811566},{"c":141.79,"h":141.79,"l":141.79,"n":17,"o":141.79,"t":"2026-10-21T20:00:00Z","v":1460,"vw":141.79},{"c":141.7,"h":141.7,"l":141.7,"n":5,"o":141.7,"t":"2026-10-21T22:25:00Z","v":313,"vw":141.7},{"c":141.05,"h":141.05,"l":141.05,"n":17,"o":141.05,"t":"2026-10-21T23:10:00Z","v":348,"vw":141.05},{"c":141.05,"h":141.05,"l":141.05,"n":1,"o":141.05,"t":"2026-10-21T23:50:00Z","v":300,"vw":141.05},{"c":139,"h":139,"l":138.62,"n":27,"o":138.62,"t":"2026-10-22T08:00:00Z","v":470,"vw":138.788104},{"c":138.5,"h":138.5,"l":138.5,"n":7,"o":138.5,"t":"2026-10-22T08:40:00Z","v":300,"vw":138.5},{"c":136.78,"h":136.78,"l":136.78,"n":1,"o":136.78,"t":"2026-10-22T09:45:00Z","v":225,"vw":136.78},{"c":138.25,"h":138.25,"l":138.25,"n":5,"o":138.25,"t":"2026-10-22T13:00:00Z","v":523,"vw":138.25},{"c":138,"h":138,"l":138,"n":8,"o":138,"t":"2026-10-22T13:15:00Z","v":160,"vw":138},{"c":138.53,"h":138.63,"l":137.79,"n":564,"o":138.18,"t":"2026-10-22T13:30:00Z","v":11006,"vw":138.17469},{"c":138.5328,"h":138.7,"l":138.37,"n":178,"o":138.425,"t":"2026-10-22T13:35:00Z","v":4633,"vw":138.530899},{"c":138.25,"h":138.5,"l":138.12,"n":134,"o":138.5,"t":"2026-10-22T13:40:00Z","v":3101,"vw":138.331015},{"c":137.9204,"h":138.15,"l":137.8021,"n":123,"o":138.15,"t":"2026-10-22T13:45:00Z","v":3220,"vw":137.962314},{"c":137.895,"h":137.905,"l":137.5712,"n":141,"o":137.905,"t":"2026-10-22T13:50:00Z","v":4446,"vw":137.715028},{"c":138.195,"h":138.36,"l":137.86,"n":125,"o":138.01,"t":"2026-10-22T13:55:00Z","v":3407,"vw":138.181262},{"c":138.28,"h":138.44,"l":138.08,"n":79,"o":138.175,"t":"2026-10-22T14:00:00Z","v":2349,"vw":138.274605},{"c":137.73,"h":138.17,"l":137.6812,"n":160,"o":138.17,"t":"2026-10-22T14:05:00Z","v":5021,"vw":137.975594},{"c":137.54,"h":137.97,"l":137.54,"n":121,"o":137.755,"t":"2026-10-22T14:10:00Z","v":4161,"vw":137.666707},{"c":137.565,"h":137.6699,"l":137.2801,"n":113,"o":137.6699,"t":"2026-10-22T14:15:00Z","v":3151,"vw":137.458524},{"c":137.19,"h":137.49,"l":137.09,"n":126,"o":137.49,"t":"2026-10-22T14:20:00Z","v":4186,"vw":137.246587},{"c":136.5754,"h":137.11,"l":136.5754,"n":246,"o":137.03,"t":"2026-10-22T14:25:00Z","v":4155,"vw":136.880453},{"c":136.655,"h":136.775,"l":136.43,"n":175,"o":136.76,"t":"2026-10-22T14:30:00Z","v":19740,"vw":136.488396},{"c":136.48,"h":136.6701,"l":136.35,"n":150,"o":136.6701,"t":"2026-10-22T14:35:00Z","v":5528,"vw":136.477289},{"c":136.8731,"h":136.8731,"l":136.44,"n":83,"o":136.44,"t":"2026-10-22T14:40:00Z","v":2756,"vw":136.682226},{"c":136.3074,"h":136.71,"l":136.1826,"n":126,"o":136.615,"t":"2026-10-22T14:45:00Z","v":3332,"vw":136.325564},{"c":136.465,"h":136.5099,"l":136.1732,"n":169,"o":136.415,"t":"2026-10-22T14:50:00Z","v":3222,"vw":136.384705},{"c":136.625,"h":136.625,"l":136.29,"n":107,"o":136.455,"t":"2026-10-22T14:55:00Z","v":1809,"vw":136.398779},{"c":136.32,"h":136.6051,"l":136.315,"n":122,"o":136.6051,"t":"2026-10-22T15:00:00Z","v":1266,"vw":136.376575},{"c":136.16,"h":136.28,"l":136.11,"n":136,"o":136.28,"t":"2026-10-22T15:05:00Z","v":1860,"vw":136.180555},{"c":135.86,"h":136.19,"l":135.72,"n":261,"o":136.105,"t":"2026-10-22T15:10:00Z","v":6646,"vw":136.004412},{"c":136.435,"h":136.4548,"l":135.98,"n":103,"o":135.99,"t":"2026-10-22T15:15:00Z","v":2209,"vw":136.21239},{"c":136.7,"h":136.72,"l":136.64,"n":32,"o":136.64,"t":"2026-10-22T15:20:00Z","v":527,"vw":136.686667},{"c":136.49,"h":136.49,"l":136.49,"n":35,"o":136.49,"t":"2026-10-22T15:25:00Z","v":686,"vw":136.49},{"c":136.2606,"h":136.305,"l":136.2182,"n":62,"o":136.2182,"t":"2026-10-22T15:30:00Z","v":936,"vw":136.254682},{"c":136.315,"h":136.65,"l":136.315,"n":105,"o":136.37,"t":"2026-10-22T15:35:00Z","v":2122,"vw":136.418749},{"c":136.27,"h":136.45,"l":136.16,"n":112,"o":136.16,"t":"2026-10-22T15:40:00Z","v":2752,"vw":136.334396},{"c":136.31,"h":136.31,"l":136.06,"n":47,"o":136.06,"t":"2026-10-22T15:45:00Z","v":1827,"vw":136.183356},{"c":136.45,"h":136.75,"l":136.29,"n":97,"o":136.29,"t":"2026-10-22T15:50:00Z","v":6129,"vw":136.591267},{"c":136.59,"h":136.61,"l":136.42,"n":150,"o":136.57,"t":"2026-10-22T15:55:00Z","v":13530,"vw":136.47347},{"c":136.8,"h":136.87,"l":136.64,"n":49,"o":136.64,"t":"2026-10-22T16:00:00Z","v":1927,"vw":136.705441},{"c":136.782,"h":136.782,"l":136.47,"n":83,"o":136.4885,"t":"2026-10-22T16:05:00Z","v":2667,"vw":136.58203},{"c":136.724,"h":136.86,"l":136.64,"n":56,"o":136.64,"t":"2026-10-22T16:10:00Z","v":1323,"vw":136.736559},{"c":136.76,"h":136.76,"l":136.72,"n":43,"o":136.72,"t":"2026-10-22T16:15:00Z","v":539,"vw":136.742368},{"c":136.825,"h":136.84,"l":136.81,"n":38,"o":136.83,"t":"2026-10-22T16:20:00Z","v":984,"vw":136.831333},{"c":136.62,"h":136.82,"l":136.525,"n":126,"o":136.8,"t":"2026-10-22T16:25:00Z","v":4119,"vw":136.708581},{"c":136.32,"h":136.495,"l":136.31,"n":52,"o":136.495,"t":"2026-10-22T16:30:00Z","v":2005,"vw":136.385},{"c":136.315,"h":136.485,"l":136.29,"n":43,"o":136.4,"t":"2026-10-22T16:35:00Z","v":1282,"vw":136.388997},{"c":135.93,"h":136.045,"l":135.93,"n":111,"o":136.045,"t":"2026-10-22T16:40:00Z","v":2288,"vw":136.006241},{"c":135.62,"h":135.96,"l":135.515,"n":197,"o":135.91,"t":"2026-10-22T16:45:00Z","v":8827,"vw":135.746828},{"c":135.85,"h":135.85,"l":135.45,"n":134,"o":135.595,"t":"2026-10-22T16:50:00Z","v":2874,"vw":135.580489},{"c":136.05,"h":136.11,"l":136.05,"n":27,"o":136.11,"t":"2026-10-22T16:55:00Z","v":681,"vw":136.089623},{"c":135.73,"h":135.8818,"l":135.73,"n":35,"o":135.8818,"t":"2026-10-22T17:00:00Z","v":332,"vw":135.8059},{"c":135.71,"h":135.79,"l":135.6,"n":102,"o":135.6,"t":"2026-10-22T17:05:00Z","v":2917,"vw":135.695755},{"c":135.75,"h":135.81,"l":135.6901,"n":42,"o":135.8,"t":"2026-10-22T17:10:00Z","v":1590,"vw":135.77813},{"c":135.9,"h":135.94,"l":135.745,"n":91,"o":135.935,"t":"2026-10-22T17:15:00Z","v":2188,"vw":135.885769},{"c":135.8,"h":136.14,"l":135.8,"n":111,"o":135.865,"t":"2026-10-22T17:20:00Z","v":5227,"vw":135.968275},{"c":135.8,"h":136.03,"l":135.74,"n":107,"o":135.91,"t":"2026-10-22T17:25:00Z","v":4923,"vw":135.796818},{"c":136.31,"h":136.31,"l":135.785,"n":104,"o":135.865,"t":"2026-10-22T17:30:00Z","v":7084,"vw":135.901757},{"c":135.95,"h":135.96,"l":135.874,"n":34,"o":135.874,"t":"2026-10-22T17:35:00Z","v":783,"vw":135.92475},{"c":136,"h":136,"l":135.8611,"n":71,"o":135.975,"t":"2026-10-22T17:40:00Z","v":1959,"vw":135.928919},{"c":135.7,"h":135.96,"l":135.7,"n":78,"o":135.9418,"t":"2026-10-22T17:45:00Z","v":2038,"vw":135.866196},{"c":135.7417,"h":135.76,"l":135.6101,"n":511,"o":135.68,"t":"2026-10-22T17:50:00Z","v":5622,"vw":135.674219},{"c":135.665,"h":135.79,"l":135.665,"n":70,"o":135.68,"t":"2026-10-22T17:55:00Z","v":1642,"vw":135.70855},{"c":135.235,"h":135.67,"l":135.205,"n":215,"o":135.59,"t":"2026-10-22T18:00:00Z","v":8641,"vw":135.354142},{"c":135.555,"h":135.555,"l":135.225,"n":97,"o":135.23,"t":"2026-10-22T18:05:00Z","v":3897,"vw":135.446242},{"c":135.61,"h":135.715,"l":135.47,"n":64,"o":135.49,"t":"2026-10-22T18:10:00Z","v":2391,"vw":135.546329},{"c":135.755,"h":135.755,"l":135.34,"n":155,"o":135.51,"t":"2026-10-22T18:15:00Z","v":10563,"vw":135.460998},{"c":135.74,"h":135.845,"l":135.645,"n":94,"o":135.76,"t":"2026-10-22T18:20:00Z","v":6307,"vw":135.755573},{"c":135.59,"h":135.66,"l":135.58,"n":67,"o":135.585,"t":"2026-10-22T18:25:00Z","v":1820,"vw":135.617363},{"c":135.45,"h":135.47,"l":135.34,"n":91,"o":135.35,"t":"2026-10-22T18:30:00Z","v":2983,"vw":135.421102},{"c":135.476,"h":135.505,"l":135.35,"n":124,"o":135.35,"t":"2026-10-22T18:35:00Z","v":850,"vw":135.443667},{"c":135.5,"h":135.5,"l":135.45,"n":58,"o":135.45,"t":"2026-10-22T18:40:00Z","v":1139,"vw":135.478413},{"c":135.4,"h":135.68,"l":135.4,"n":100,"o":135.63,"t":"2026-10-22T18:45:00Z","v":3558,"vw":135.58883},{"c":135.4,"h":135.41,"l":135.39,"n":25,"o":135.41,"t":"2026-10-22T18:50:00Z","v":968,"vw":135.4},{"c":135.46,"h":135.5345,"l":135.41,"n":48,"o":135.5345,"t":"2026-10-22T18:55:00Z","v":632,"vw":135.475291},{"c":135.26,"h":135.28,"l":135.05,"n":247,"o":135.28,"t":"2026-10-22T19:00:00Z","v":12758,"vw":135.159881},{"c":135.28,"h":135.3,"l":135.2,"n":97,"o":135.2201,"t":"2026-10-22T19:05:00Z","v":3686,"vw":135.249323},{"c":135.585,"h":135.65,"l":135.22,"n":155,"o":135.2582,"t":"2026-10-22T19:10:00Z","v":3532,"vw":135.478508},{"c":135.5612,"h":135.69,"l":135.4051,"n":135,"o":135.5,"t":"2026-10-22T19:15:00Z","v":4932,"vw":135.531544},{"c":135.73,"h":135.7975,"l":135.645,"n":94,"o":135.645,"t":"2026-10-22T19:20:00Z","v":2053,"vw":135.705433},{"c":135.885,"h":136.01,"l":135.69,"n":95,"o":135.69,"t":"2026-10-22T19:25:00Z","v":3262,"vw":135.779254},{"c":135.46,"h":135.91,"l":135.46,"n":127,"o":135.865,"t":"2026-10-22T19:30:00Z","v":4566,"vw":135.69141},{"c":135.22,"h":135.4719,"l":135.155,"n":139,"o":135.335,"t":"2026-10-22T19:35:00Z","v":3664,"vw":135.245069},{"c":135.14,"h":135.22,"l":135.06,"n":140,"o":135.1142,"t":"2026-10-22T19:40:00Z","v":3423,"vw":135.172732},{"c":135.09,"h":135.16,"l":134.845,"n":973,"o":135.16,"t":"2026-10-22T19:45:00Z","v":53841,"vw":134.985403},{"c":135.79,"h":135.79,"l":135.185,"n":172,"o":135.185,"t":"2026-10-22T19:50:00Z","v":8501,"vw":135.454532},{"c":135.56,"h":135.785,"l":135.5,"n":94,"o":135.75,"t":"2026-10-22T19:55:00Z","v":2153,"vw":135.62113},{"c":135.59,"h":135.59,"l":135.54,"n":17,"o":135.54,"t":"2026-10-22T20:00:00Z","v":24400,"vw":135.584405},{"c":135,"h":135,"l":135,"n":3,"o":135,"t":"2026-10-22T20:15:00Z","v":3072,"vw":135},{"c":135,"h":135.64,"l":135,"n":25,"o":135.64,"t":"2026-10-22T20:20:00Z","v":4193,"vw":135.028954},{"c":134.77,"h":134.77,"l":134.77,"n":13,"o":134.77,"t":"2026-10-22T20:25:00Z","v":12357,"vw":134.77},{"c":136,"h":136,"l":136,"n":7,"o":136,"t":"2026-10-23T08:00:00Z","v":363,"vw":136},{"c":135.25,"h":135.25,"l":135.25,"n":5,"o":135.25,"t":"2026-10-23T12:05:00Z","v":254,"vw":135.25},{"c":134.615,"h":135.05,"l":134.525,"n":524,"o":134.72,"t":"2026-10-23T13:30:00Z","v":26077,"vw":134.726303},{"c":134.56,"h":134.66,"l":134.1285,"n":140,"o":134.57,"t":"2026-10-23T13:35:00Z","v":3688,"vw":134.4232},{"c":134.94,"h":135.095,"l":134.69,"n":131,"o":134.86,"t":"2026-10-23T13:40:00Z","v":2711,"vw":134.908035},{"c":135.435,"h":135.45,"l":135.26,"n":62,"o":135.26,"t":"2026-10-23T13:45:00Z","v":1328,"vw":135.352505},{"c":135.3059,"h":135.48,"l":135.24,"n":88,"o":135.33,"t":"2026-10-23T13:50:00Z","v":3527,"vw":135.335999},{"c":135.525,"h":135.525,"l":135.12,"n":63,"o":135.12,"t":"2026-10-23T13:55:00Z","v":1573,"vw":135.30181},{"c":135.9,"h":136.15,"l":135.62,"n":95,"o":135.62,"t":"2026-10-23T14:00:00Z","v":2040,"vw":135.933774},{"c":135.66,"h":135.819,"l":135.65,"n":81,"o":135.7,"t":"2026-10-23T14:05:00Z","v":2396,"vw":135.693676},{"c":135.495,"h":135.58,"l":135.3315,"n":112,"o":135.3601,"t":"2026-10-23T14:10:00Z","v":2765,"vw":135.444634},{"c":135.29,"h":135.455,"l":135.29,"n":45,"o":135.4,"t":"2026-10-23T14:15:00Z","v":732,"vw":135.393202},{"c":135.38,"h":135.46,"l":135.27,"n":44,"o":135.27,"t":"2026-10-23T14:20:00Z","v":1129,"vw":135.375372},{"c":135.505,"h":135.505,"l":135.22,"n":124,"o":135.41,"t":"2026-10-23T14:25:00Z","v":3222,"vw":135.407788},{"c":135.47,"h":135.725,"l":135.47,"n":55,"o":135.6,"t":"2026-10-23T14:30:00Z","v":5706,"vw":135.619105},{"c":135.92,"h":136.25,"l":135.49,"n":95,"o":135.66,"t":"2026-10-23T14:35:00Z","v":2240,"vw":135.851},{"c":136.6,"h":136.6,"l":136.26,"n":109,"o":136.26,"t":"2026-10-23T14:40:00Z","v":1783,"vw":136.390604},{"c":136.5076,"h":136.635,"l":136.42,"n":61,"o":136.43,"t":"2026-10-23T14:45:00Z","v":1220,"vw":136.52348},{"c":136.8,"h":136.84,"l":136.476,"n":90,"o":136.7399,"t":"2026-10-23T14:50:00Z","v":5665,"vw":136.636452},{"c":136.7698,"h":136.77,"l":136.46,"n":67,"o":136.61,"t":"2026-10-23T14:55:00Z","v":1883,"vw":136.673404},{"c":136.38,"h":136.6199,"l":136.2703,"n":67,"o":136.54,"t":"2026-10-23T15:00:00Z","v":2892,"vw":136.550569},{"c":136.34,"h":136.48,"l":136.34,"n":71,"o":136.37,"t":"2026-10-23T15:05:00Z","v":6229,"vw":136.433218},{"c":136.205,"h":136.3246,"l":136.01,"n":56,"o":136.07,"t":"2026-10-23T15:10:00Z","v":2117,"vw":136.142257},{"c":136,"h":136.3,"l":136,"n":52,"o":136.3,"t":"2026-10-23T15:15:00Z","v":1614,"vw":136.099237},{"c":136.132,"h":136.2,"l":136.1,"n":66,"o":136.13,"t":"2026-10-23T15:20:00Z","v":1276,"vw":136.132865},{"c":136.32,"h":136.39,"l":136.18,"n":65,"o":136.18,"t":"2026-10-23T15:25:00Z","v":1724,"vw":136.336738},{"c":136.59,"h":136.59,"l":136.59,"n":13,"o":136.59,"t":"2026-10-23T15:30:00Z","v":320,"vw":136.59},{"c":136.4072,"h":136.4072,"l":136.3255,"n":26,"o":136.33,"t":"2026-10-23T15:35:00Z","v":1457,"vw":136.383516},{"c":136.43,"h":136.43,"l":136.35,"n":15,"o":136.35,"t":"2026-10-23T15:40:00Z","v":381,"vw":136.39},{"c":136.45,"h":136.46,"l":136.1101,"n":61,"o":136.1101,"t":"2026-10-23T15:45:00Z","v":1005,"vw":136.299007},{"c":136.5754,"h":136.59,"l":136.49,"n":80,"o":136.54,"t":"2026-10-23T15:50:00Z","v":2836,"vw":136.553586},{"c":136.7736,"h":136.7736,"l":136.7736,"n":11,"o":136.7736,"t":"2026-10-23T15:55:00Z","v":567,"vw":136.7736},{"c":136.64,"h":136.77,"l":136.59,"n":31,"o":136.59,"t":"2026-10-23T16:00:00Z","v":834,"vw":136.718333},{"c":136.77,"h":136.77,"l":136.68,"n":31,"o":136.68,"t":"2026-10-23T16:05:00Z","v":875,"vw":136.713983},{"c":136.4,"h":136.645,"l":136.4,"n":42,"o":136.645,"t":"2026-10-23T16:10:00Z","v":926,"vw":136.575599},{"c":136.44,"h":136.44,"l":136.4381,"n":9,"o":136.4381,"t":"2026-10-23T16:15:00Z","v":890,"vw":136.438321},{"c":136.21,"h":136.59,"l":136.21,"n":78,"o":136.59,"t":"2026-10-23T16:20:00Z","v":2374,"vw":136.433573},{"c":136.35,"h":136.35,"l":136.25,"n":41,"o":136.35,"t":"2026-10-23T16:25:00Z","v":9462,"vw":136.33785},{"c":136.335,"h":136.435,"l":136.28,"n":41,"o":136.435,"t":"2026-10-23T16:30:00Z","v":2540,"vw":136.409283},{"c":136.55,"h":136.58,"l":136.3949,"n":38,"o":136.495,"t":"2026-10-23T16:35:00Z","v":3026,"vw":136.494963},{"c":136.55,"h":136.55,"l":136.44,"n":17,"o":136.44,"t":"2026-10-23T16:40:00Z","v":491,"vw":136.473118},{"c":136.625,"h":136.78,"l":136.625,"n":33,"o":136.7,"t":"2026-10-23T16:45:00Z","v":886,"vw":136.727917},{"c":136.22,"h":136.65,"l":136.22,"n":34,"o":136.65,"t":"2026-10-23T16:50:00Z","v":2180,"vw":136.376183},{"c":136.385,"h":136.385,"l":136.385,"n":9,"o":136.385,"t":"2026-10-23T17:00:00Z","v":181,"vw":136.385},{"c":136.16,"h":136.4505,"l":136.16,"n":53,"o":136.4505,"t":"2026-10-23T17:05:00Z","v":887,"vw":136.285078},{"c":136.2,"h":136.23,"l":136.09,"n":45,"o":136.09,"t":"2026-10-23T17:10:00Z","v":878,"vw":136.174286},{"c":136.29,"h":136.29,"l":136.08,"n":46,"o":136.08,"t":"2026-10-23T17:15:00Z","v":1237,"vw":136.222558},{"c":136.23,"h":136.43,"l":136.225,"n":53,"o":136.3619,"t":"2026-10-23T17:20:00Z","v":3325,"vw":136.299658},{"c":136.08,"h":136.12,"l":135.93,"n":52,"o":135.96,"t":"2026-10-23T17:25:00Z","v":2671,"vw":136.055782},{"c":136.05,"h":136.18,"l":136.05,"n":42,"o":136.1345,"t":"2026-10-23T17:30:00Z","v":2502,"vw":136.152637},{"c":136.245,"h":136.305,"l":136.235,"n":67,"o":136.24,"t":"2026-10-23T17:35:00Z","v":1669,"vw":136.275831},{"c":136.4099,"h":136.4099,"l":136.4099,"n":10,"o":136.4099,"t":"2026-10-23T17:40:00Z","v":238,"vw":136.4099},{"c":136.43,"h":136.43,"l":136.215,"n":23,"o":136.215,"t":"2026-10-23T17:45:00Z","v":706,"vw":136.369197},{"c":136.52,"h":136.52,"l":136.415,"n":18,"o":136.415,"t":"2026-10-23T17:50:00Z","v":925,"vw":136.450045},{"c":136.64,"h":136.64,"l":136.4699,"n":126,"o":136.4699,"t":"2026-10-23T17:55:00Z","v":940,"vw":136.57381},{"c":136.5,"h":136.5,"l":136.5,"n":8,"o":136.5,"t":"2026-10-23T18:00:00Z","v":182,"vw":136.5},{"c":136.475,"h":136.48,"l":136.475,"n":16,"o":136.48,"t":"2026-10-23T18:05:00Z","v":926,"vw":136.479411},{"c":136.45,"h":136.45,"l":136.45,"n":13,"o":136.45,"t":"2026-10-23T18:10:00Z","v":1306,"vw":136.45},{"c":136.55,"h":136.55,"l":136.55,"n":12,"o":136.55,"t":"2026-10-23T18:15:00Z","v":257,"vw":136.55},{"c":136.41,"h":136.575,"l":136.41,"n":53,"o":136.575,"t":"2026-10-23T18:20:00Z","v":2433,"vw":136.454564},{"c":136.51,"h":136.635,"l":136.465,"n":34,"o":136.465,"t":"2026-10-23T18:25:00Z","v":3787,"vw":136.498772},{"c":136.605,"h":136.605,"l":136.605,"n":10,"o":136.605,"t":"2026-10-23T18:30:00Z","v":207,"vw":136.605},{"c":136.44,"h":136.44,"l":136.44,"n":13,"o":136.44,"t":"2026-10-23T18:35:00Z","v":131,"vw":136.44},{"c":136.54,"h":136.6,"l":136.44,"n":36,"o":136.44,"t":"2026-10-23T18:40:00Z","v":1133,"vw":136.517717},{"c":136.58,"h":136.58,"l":136.36,"n":81,"o":136.52,"t":"2026-10-23T18:45:00Z","v":1808,"vw":136.472872},{"c":136.62,"h":136.8,"l":136.58,"n":23,"o":136.58,"t":"2026-10-23T18:55:00Z","v":530,"vw":136.703846},{"c":136.6,"h":136.6,"l":136.51,"n":14,"o":136.51,"t":"2026-10-23T19:00:00Z","v":597,"vw":136.545785},{"c":136.54,"h":136.54,"l":136.42,"n":71,"o":136.43,"t":"2026-10-23T19:05:00Z","v":3063,"vw":136.472582},{"c":136.48,"h":136.55,"l":136.48,"n":23,"o":136.51,"t":"2026-10-23T19:10:00Z","v":901,"vw":136.534285},{"c":136.43,"h":136.54,"l":136.43,"n":22,"o":136.54,"t":"2026-10-23T19:15:00Z","v":950,"vw":136.5125},{"c":136.36,"h":136.46,"l":136.36,"n":39,"o":136.46,"t":"2026-10-23T19:20:00Z","v":2780,"vw":136.452048},{"c":136.36,"h":136.49,"l":136.35,"n":134,"o":136.48,"t":"2026-10-23T19:25:00Z","v":14010,"vw":136.415112},{"c":136.315,"h":136.41,"l":136.315,"n":50,"o":136.41,"t":"2026-10-23T19:30:00Z","v":995,"vw":136.362},{"c":136.25,"h":136.45,"l":136.25,"n":51,"o":136.3,"t":"2026-10-23T19:35:00Z","v":1204,"vw":136.335714},{"c":136.22,"h":136.27,"l":136.13,"n":89,"o":136.22,"t":"2026-10-23T19:40:00Z","v":3608,"vw":136.211122},{"c":136.18,"h":136.22,"l":136.15,"n":149,"o":136.22,"t":"2026-10-23T19:45:00Z","v":4563,"vw":136.197129},{"c":136.185,"h":136.185,"l":136.045,"n":34,"o":136.045,"t":"2026-10-23T19:50:00Z","v":573,"vw":136.138488},{"c":136.32,"h":136.325,"l":136.22,"n":47,"o":136.22,"t":"2026-10-23T19:55:00Z","v":1171,"vw":136.283077},{"c":136.2,"h":136.2,"l":136.2,"n":15,"o":136.2,"t":"2026-10-23T20:00:00Z","v":908,"vw":136.2}],"history":[{"c":63.59,"h":63.61,"l":63.285,"n":755,"o":63.61,"t":"2024-10-22T04:00:00Z","v":22988,"vw":63.435466},{"c":62.89,"h":63.8,"l":62.365,"n":750,"o":63.29,"t":"2024-10-23T04:00:00Z","v":20615,"vw":63.233338},{"c":63.26,"h":63.67,"l":62.98,"n":808,"o":63.35,"t":"2024-10-24T04:00:00Z","v":20357,"vw":63.29301},{"c":63.53,"h":64.34,"l":63.53,"n":802,"o":63.84,"t":"2024-10-25T04:00:00Z","v":21663,"vw":63.987745},{"c":64.45,"h":64.68,"l":63.905,"n":905,"o":63.99,"t":"2024-10-28T04:00:00Z","v":31062,"vw":64.389345},{"c":64.92,"h":64.98,"l":64.4127,"n":1008,"o":64.8,"t":"2024-10-29T04:00:00Z","v":28544,"vw":64.768588},{"c":63.89,"h":64.63,"l":63.86,"n":935,"o":63.98,"t":"2024-10-30T04:00:00Z","v":29781,"vw":64.148264},{"c":62.28,"h":63.59,"l":62.1067,"n":1001,"o":63.59,"t":"2024-10-31T04:00:00Z","v":24186,"vw":62.477288},{"c":62.12,"h":62.76,"l":62.07,"n":824,"o":62.49,"t":"2024-11-01T04:00:00Z","v":21538,"vw":62.432733},{"c":61.78,"h":62.5572,"l":61.78,"n":1074,"o":62.18,"t":"2024-11-04T05:00:00Z","v":22319,"vw":62.205761},{"c":62.35,"h":62.3581,"l":62.03,"n":738,"o":62.03,"t":"2024-11-05T05:00:00Z","v":21111,"vw":62.183816},{"c":63.87,"h":64.045,"l":63.1571,"n":1256,"o":63.63,"t":"2024-11-06T05:00:00Z","v":52535,"vw":63.593832},{"c":66.46,"h":66.46,"l":64.58,"n":1346,"o":64.58,"t":"2024-11-07T05:00:00Z","v":42268,"vw":65.857429},{"c":66.63,"h":66.7603,"l":65.973,"n":1521,"o":66.06,"t":"2024-11-08T05:00:00Z","v":42167,"vw":66.372683},{"c":66.89,"h":67.3,"l":66.09,"n":1460,"o":67.28,"t":"2024-11-11T05:00:00Z","v":41827,"vw":66.690956},{"c":66.09,"h":66.78,"l":65.36,"n":1280,"o":66.43,"t":"2024-11-12T05:00:00Z","v":49525,"vw":66.038991},{"c":66.19,"h":66.89,"l":65.915,"n":1388,"o":66.2,"t":"2024-11-13T05:00:00Z","v":63281,"vw":66.315443},{"c":65.76,"h":66.91,"l":65.72,"n":1423,"o":66.9,"t":"2024-11-14T05:00:00Z","v":51802,"vw":66.18916},{"c":64.55,"h":65.36,"l":64.27,"n":1939,"o":65.36,"t":"2024-11-15T05:00:00Z","v":118149,"vw":64.573304},{"c":64.39,"h":64.71,"l":63.67,"n":1242,"o":64.71,"t":"2024-11-18T05:00:00Z","v":33161,"vw":64.183724},{"c":65.32,"h":65.3396,"l":64.02,"n":889,"o":64.02,"t":"2024-11-19T05:00:00Z","v":27783,"vw":64.851983},{"c":65.875,"h":65.91,"l":65.04,"n":1677,"o":65.44,"t":"2024-11-20T05:00:00Z","v":69468,"vw":65.459093},{"c":66.8,"h":67.35,"l":65.61,"n":3304,"o":66.86,"t":"2024-11-21T05:00:00Z","v":147929,"vw":66.84198},{"c":68.45,"h":68.67,"l":66.97,"n":2711,"o":67.6,"t":"2024-11-22T05:00:00Z","v":125887,"vw":67.871865},{"c":69.55,"h":71.215,"l":69.28,"n":6706,"o":71.07,"t":"2024-11-25T05:00:00Z","v":326778,"vw":70.35367},{"c":68.05,"h":69.474,"l":67.675,"n":2503,"o":69.13,"t":"2024-11-26T05:00:00Z","v":122899,"vw":68.642893},{"c":68.34,"h":68.87,"l":67.5023,"n":2075,"o":68.87,"t":"2024-11-27T05:00:00Z","v":88249,"vw":68.129944},{"c":70.49,"h":70.81,"l":68.95,"n":1913,"o":69.25,"t":"2024-11-29T05:00:00Z","v":99863,"vw":70.269877},{"c":70.6,"h":71.78,"l":70.1,"n":2884,"o":71.78,"t":"2024-12-02T05:00:00Z","v":129654,"vw":70.88739},{"c":70.79,"h":70.85,"l":69.64,"n":1975,"o":70.15,"t":"2024-12-03T05:00:00Z","v":100552,"vw":70.30976},{"c":71.55,"h":72.07,"l":70.97,"n":2583,"o":71.66,"t":"2024-12-04T05:00:00Z","v":108366,"vw":71.55304},{"c":72.18,"h":72.83,"l":70.86,"n":2937,"o":72.26,"t":"2024-12-05T05:00:00Z","v":153748,"vw":71.899231},{"c":75.37,"h":75.45,"l":72.71,"n":5657,"o":73.3,"t":"2024-12-06T05:00:00Z","v":330137,"vw":74.544798},{"c":74.27,"h":76.75,"l":74.25,"n":4852,"o":76.75,"t":"2024-12-09T05:00:00Z","v":221690,"vw":75.228334},{"c":75.66,"h":76.729,"l":74.08,"n":7042,"o":74.22,"t":"2024-12-10T05:00:00Z","v":389926,"vw":75.610713},{"c":76.45,"h":78.39,"l":74.064,"n":8102,"o":78.33,"t":"2024-12-11T05:00:00Z","v":492946,"vw":75.991909},{"c":74.49,"h":77.54,"l":74.37,"n":10236,"o":76.5,"t":"2024-12-12T05:00:00Z","v":656844,"vw":76.040775},{"c":77.64,"h":77.665,"l":74.9,"n":9460,"o":75.59,"t":"2024-12-13T05:00:00Z","v":694437,"vw":76.345814},{"c":82.59,"h":84.59,"l":76.84,"n":23834,"o":77.92,"t":"2024-12-16T05:00:00Z","v":1550022,"vw":81.284773},{"c":86.48,"h":86.59,"l":82.27,"n":20645,"o":84.7,"t":"2024-12-17T05:00:00Z","v":1513482,"vw":84.49775},{"c":83.98,"h":90.75,"l":82.5,"n":25565,"o":86.48,"t":"2024-12-18T05:00:00Z","v":1598192,"vw":86.922102},{"c":77.57,"h":84.96,"l":76.44,"n":20222,"o":84.96,"t":"2024-12-19T05:00:00Z","v":1155836,"vw":79.382441},{"c":81.16,"h":83.36,"l":76,"n":15924,"o":76.08,"t":"2024-12-20T05:00:00Z","v":972279,"vw":81.035373},{"c":82.17,"h":82.2812,"l":81.022,"n":10974,"o":81.65,"t":"2024-12-23T05:00:00Z","v":633407,"vw":81.860004},{"c":82.64,"h":82.805,"l":81.8,"n":6287,"o":82.5,"t":"2024-12-24T05:00:00Z","v":387964,"vw":82.445912},{"c":83.99,"h":84.14,"l":82.18,"n":14622,"o":82.5,"t":"2024-12-26T05:00:00Z","v":945201,"vw":83.449997},{"c":83.51,"h":84.57,"l":82.54,"n":15803,"o":84.05,"t":"2024-12-27T05:00:00Z","v":835477,"vw":83.478222},{"c":81.96,"h":82.789,"l":80.9061,"n":14411,"o":82.2,"t":"2024-12-30T05:00:00Z","v":810744,"vw":81.865963},{"c":81.15,"h":82.57,"l":80.8,"n":8710,"o":82.46,"t":"2024-12-31T05:00:00Z","v":482862,"vw":81.573342},{"c":82.41,"h":82.44,"l":81.0201,"n":11831,"o":81.81,"t":"2025-01-02T05:00:00Z","v":758690,"vw":81.798828},{"c":83.58,"h":83.66,"l":82.01,"n":13880,"o":82.9,"t":"2025-01-03T05:00:00Z","v":832107,"vw":83.085602},{"c":85.45,"h":86.31,"l":84.73,"n":21242,"o":84.85,"t":"2025-01-06T05:00:00Z","v":1430144,"vw":85.581481},{"c":84.34,"h":86.48,"l":83.8701,"n":20332,"o":86.26,"t":"2025-01-07T05:00:00Z","v":1269126,"vw":85.005847},{"c":80.45,"h":81.58,"l":79.22,"n":29444,"o":81.545,"t":"2025-01-08T05:00:00Z","v":2103323,"vw":80.167837},{"c":78.86,"h":80.09,"l":78.62,"n":12159,"o":80.09,"t":"2025-01-10T05:00:00Z","v":674776,"vw":79.193487},{"c":77.29,"h":77.4799,"l":76.59,"n":11389,"o":77,"t":"2025-01-13T05:00:00Z","v":680218,"vw":77.068609},{"c":78.82,"h":78.83,"l":77.41,"n":7048,"o":77.98,"t":"2025-01-14T05:00:00Z","v":364715,"vw":78.245921},{"c":80.81,"h":81.17,"l":80.0301,"n":9070,"o":80.69,"t":"2025-01-15T05:00:00Z","v":639498,"vw":80.686615},{"c":81.27,"h":81.97,"l":80.53,"n":7366,"o":81.39,"t":"2025-01-16T05:00:00Z","v":483593,"vw":81.350307},{"c":81.88,"h":82.4,"l":81.75,"n":7871,"o":82.36,"t":"2025-01-17T05:00:00Z","v":485594,"vw":82.058291},{"c":84.52,"h":84.6399,"l":82.66,"n":11657,"o":83.09,"t":"2025-01-21T05:00:00Z","v":796844,"vw":83.892409},{"c":85.25,"h":85.79,"l":84.91,"n":9639,"o":85.49,"t":"2025-01-22T05:00:00Z","v":577710,"vw":85.334994},{"c":85.01,"h":85.01,"l":84.1,"n":7718,"o":84.66,"t":"2025-01-23T05:00:00Z","v":495917,"vw":84.651233},{"c":84.2,"h":85.55,"l":84.09,"n":7405,"o":85.24,"t":"2025-01-24T05:00:00Z","v":396547,"vw":84.852928},{"c":80.84,"h":82.12,"l":79.88,"n":12478,"o":81.63,"t":"2025-01-27T05:00:00Z","v":659390,"vw":81.025844},{"c":81.42,"h":81.56,"l":79.94,"n":6391,"o":81.25,"t":"2025-01-28T05:00:00Z","v":286160,"vw":80.790172},{"c":81.24,"h":81.96,"l":80.78,"n":5191,"o":81.96,"t":"2025-01-29T05:00:00Z","v":226407,"vw":81.420644},{"c":82.11,"h":82.47,"l":81.56,"n":5879,"o":81.85,"t":"2025-01-30T05:00:00Z","v":441915,"vw":82.02839},{"c":82.32,"h":84.12,"l":82.05,"n":9516,"o":82.8,"t":"2025-01-31T05:00:00Z","v":577305,"vw":83.242772},{"c":81.89,"h":82.3,"l":80.26,"n":6230,"o":80.45,"t":"2025-02-03T05:00:00Z","v":307327,"vw":81.554223},{"c":83.4,"h":83.6392,"l":82.8,"n":5364,"o":82.93,"t":"2025-02-04T05:00:00Z","v":264662,"vw":83.302622},{"c":84.15,"h":84.25,"l":82.72,"n":5578,"o":83.35,"t":"2025-02-05T05:00:00Z","v":297745,"vw":83.69551},{"c":84.15,"h":84.7,"l":83.58,"n":6564,"o":84.6,"t":"2025-02-06T05:00:00Z","v":381905,"vw":84.196907},{"c":83.23,"h":84.99,"l":82.98,"n":7375,"o":84.72,"t":"2025-02-07T05:00:00Z","v":489098,"vw":83.449256},{"c":83.83,"h":83.97,"l":83.4,"n":4881,"o":83.73,"t":"2025-02-10T05:00:00Z","v":296877,"vw":83.752692},{"c":83.14,"h":83.9897,"l":83.0787,"n":3848,"o":83.6,"t":"2025-02-11T05:00:00Z","v":176218,"vw":83.522861},{"c":83.53,"h":83.65,"l":81.9,"n":3944,"o":82.23,"t":"2025-02-12T05:00:00Z","v":194178,"vw":83.054904},{"c":84.63,"h":84.6737,"l":83.54,"n":5299,"o":83.87,"t":"2025-02-13T05:00:00Z","v":295846,"vw":84.233169},{"c":84.49,"h":85.16,"l":84.06,"n":4399,"o":85.16,"t":"2025-02-14T05:00:00Z","v":223200,"vw":84.438505},{"c":85.2,"h":85.2193,"l":84.6912,"n":6386,"o":85.21,"t":"2025-02-18T05:00:00Z","v":283075,"vw":85.025142},{"c":85.35,"h":85.98,"l":84.45,"n":6586,"o":85.03,"t":"2025-02-19T05:00:00Z","v":392832,"vw":85.395306},{"c":85.7,"h":86.26,"l":84.75,"n":6135,"o":86.18,"t":"2025-02-20T05:00:00Z","v":319543,"vw":85.439049},{"c":83.7,"h":86.2599,"l":83.425,"n":7819,"o":86.23,"t":"2025-02-21T05:00:00Z","v":478618,"vw":84.72173},{"c":82.19,"h":83.97,"l":81.8,"n":7825,"o":83.85,"t":"2025-02-24T05:00:00Z","v":350470,"vw":82.747403},{"c":80.82,"h":82.14,"l":80.53,"n":7061,"o":82.14,"t":"2025-02-25T05:00:00Z","v":417374,"vw":81.08431},{"c":81.44,"h":82.395,"l":80.965,"n":4380,"o":81.44,"t":"2025-02-26T05:00:00Z","v":555688,"vw":81.74503},{"c":78.41,"h":81.97,"l":78.34,"n":8017,"o":81.86,"t":"2025-02-27T05:00:00Z","v":488758,"vw":79.995541},{"c":78.88,"h":79.2899,"l":77.25,"n":6207,"o":77.95,"t":"2025-02-28T05:00:00Z","v":404105,"vw":78.299712},{"c":77.32,"h":80.27,"l":76.75,"n":6280,"o":80.21,"t":"2025-03-03T05:00:00Z","v":339960,"vw":78.893461},{"c":77.65,"h":79.06,"l":75.8401,"n":7085,"o":76.5,"t":"2025-03-04T05:00:00Z","v":537101,"vw":76.985477},{"c":79.69,"h":79.79,"l":77.86,"n":4080,"o":78.36,"t":"2025-03-05T05:00:00Z","v":217485,"vw":78.691373},{"c":77.38,"h":79.05,"l":77.13,"n":4379,"o":78.12,"t":"2025-03-06T05:00:00Z","v":210768,"vw":77.928536},{"c":78.53,"h":78.69,"l":76.5,"n":4229,"o":77.45,"t":"2025-03-07T05:00:00Z","v":274056,"vw":77.842848},{"c":75.02,"h":76.9,"l":74.185,"n":7918,"o":76.76,"t":"2025-03-10T04:00:00Z","v":411084,"vw":75.487939},{"c":74.9,"h":75.815,"l":73.79,"n":5248,"o":74.92,"t":"2025-03-11T04:00:00Z","v":356478,"vw":74.545913},{"c":75.95,"h":76.5,"l":75.095,"n":3737,"o":76.12,"t":"2025-03-12T04:00:00Z","v":259181,"vw":75.977018},{"c":75.81,"h":76.6475,"l":75.084,"n":3200,"o":76.03,"t":"2025-03-13T04:00:00Z","v":177990,"vw":75.952633},{"c":78.92,"h":79.1218,"l":77.035,"n":5266,"o":77.19,"t":"2025-03-14T04:00:00Z","v":383220,"vw":78.450805},{"c":80.56,"h":81.05,"l":79.35,"n":5791,"o":79.67,"t":"2025-03-17T04:00:00Z","v":299356,"vw":80.190993},{"c":79.8,"h":80.13,"l":79.11,"n":3604,"o":79.95,"t":"2025-03-18T04:00:00Z","v":147995,"vw":79.663955},{"c":79.98,"h":80.73,"l":79.25,"n":3338,"o":79.96,"t":"2025-03-19T04:00:00Z","v":172756,"vw":79.748525},{"c":78.39,"h":79.46,"l":77.95,"n":4811,"o":78.55,"t":"2025-03-20T04:00:00Z","v":224860,"vw":78.66359},{"c":77.92,"h":78.05,"l":76.8877,"n":3387,"o":77.35,"t":"2025-03-21T04:00:00Z","v":170521,"vw":77.555697},{"c":79.74,"h":79.91,"l":78.99,"n":3569,"o":79.195,"t":"2025-03-24T04:00:00Z","v":143583,"vw":79.558338},{"c":79.81,"h":80.05,"l":79.34,"n":2839,"o":79.91,"t":"2025-03-25T04:00:00Z","v":109358,"vw":79.707709},{"c":77.91,"h":79.8516,"l":77.6,"n":3525,"o":79.59,"t":"2025-03-26T04:00:00Z","v":240963,"vw":78.249011},{"c":77.25,"h":77.9645,"l":76.94,"n":2842,"o":77.77,"t":"2025-03-27T04:00:00Z","v":88421,"vw":77.356515},{"c":75.17,"h":76.75,"l":74.82,"n":4954,"o":76.75,"t":"2025-03-28T04:00:00Z","v":239048,"vw":75.305455},{"c":74.53,"h":74.69,"l":72.91,"n":5488,"o":73.66,"t":"2025-03-31T04:00:00Z","v":365512,"vw":73.891582},{"c":74.89,"h":75.14,"l":73.3935,"n":5118,"o":74.65,"t":"2025-04-01T04:00:00Z","v":151361,"vw":74.405855},{"c":75.38,"h":76.0914,"l":73.7029,"n":2502,"o":73.82,"t":"2025-04-02T04:00:00Z","v":81720,"vw":75.191601},{"c":70.85,"h":72.99,"l":70.77,"n":6515,"o":72.45,"t":"2025-04-03T04:00:00Z","v":248688,"vw":71.597443},{"c":65.86,"h":68.61,"l":65.27,"n":10481,"o":68.16,"t":"2025-04-04T04:00:00Z","v":694657,"vw":66.665484},{"c":66.17,"h":69.3272,"l":62.7,"n":6613,"o":63.02,"t":"2025-04-07T04:00:00Z","v":384136,"vw":65.229294},{"c":64.34,"h":68.655,"l":63.21,"n":5781,"o":68.55,"t":"2025-04-08T04:00:00Z","v":320368,"vw":66.439175},{"c":72.32,"h":72.8,"l":63.99,"n":5400,"o":64.08,"t":"2025-04-09T04:00:00Z","v":292256,"vw":68.202629},{"c":69.36,"h":70.8,"l":67.375,"n":3972,"o":70.8,"t":"2025-04-10T04:00:00Z","v":175783,"vw":69.347601},{"c":70.76,"h":71.0099,"l":68.8,"n":3486,"o":69.65,"t":"2025-04-11T04:00:00Z","v":202739,"vw":69.914117},{"c":71.24,"h":72.45,"l":70.701,"n":3644,"o":72.39,"t":"2025-04-14T04:00:00Z","v":166543,"vw":71.688254},{"c":71.58,"h":72.1899,"l":71.25,"n":2305,"o":71.42,"t":"2025-04-15T04:00:00Z","v":93219,"vw":71.66106},{"c":69.77,"h":70.6021,"l":68.6,"n":3357,"o":70.24,"t":"2025-04-16T04:00:00Z","v":120231,"vw":69.778457},{"c":70,"h":70.54,"l":69.7,"n":1846,"o":70.5,"t":"2025-04-17T04:00:00Z","v":76646,"vw":70.181133},{"c":68.99,"h":69.73,"l":68.0612,"n":3291,"o":69.73,"t":"2025-04-21T04:00:00Z","v":105314,"vw":68.702427},{"c":69.94,"h":70.46,"l":69.31,"n":2044,"o":69.62,"t":"2025-04-22T04:00:00Z","v":70946,"vw":69.830915},{"c":71.92,"h":73.39,"l":71.72,"n":2766,"o":72.4,"t":"2025-04-23T04:00:00Z","v":119426,"vw":72.486708},{"c":74.24,"h":74.35,"l":72.55,"n":2730,"o":72.8,"t":"2025-04-24T04:00:00Z","v":135836,"vw":73.791957},{"c":75.02,"h":75.11,"l":73.9,"n":2681,"o":74.21,"t":"2025-04-25T04:00:00Z","v":96643,"vw":74.529636},{"c":75.215,"h":75.7299,"l":74.13,"n":3095,"o":75.25,"t":"2025-04-28T04:00:00Z","v":111429,"vw":74.773041},{"c":74.93,"h":75.3889,"l":74.68,"n":2170,"o":74.86,"t":"2025-04-29T04:00:00Z","v":92343,"vw":75.034634},{"c":74.97,"h":75.08,"l":72.97,"n":2798,"o":73.61,"t":"2025-04-30T04:00:00Z","v":120269,"vw":74.117696},{"c":75.45,"h":76.31,"l":75.21,"n":2597,"o":76.12,"t":"2025-05-01T04:00:00Z","v":83066,"vw":75.880228},{"c":77.91,"h":78.13,"l":76.61,"n":3529,"o":76.7,"t":"2025-05-02T04:00:00Z","v":136115,"vw":77.694572},{"c":77.62,"h":78.13,"l":77.56,"n":3041,"o":77.88,"t":"2025-05-05T04:00:00Z","v":117577,"vw":77.87022},{"c":76.71,"h":76.93,"l":75.8601,"n":2452,"o":76.49,"t":"2025-05-06T04:00:00Z","v":99851,"vw":76.551881},{"c":77.18,"h":77.32,"l":76.1876,"n":2423,"o":76.605,"t":"2025-05-07T04:00:00Z","v":104268,"vw":76.614021},{"c":79.73,"h":80.38,"l":78.15,"n":4401,"o":78.95,"t":"2025-05-08T04:00:00Z","v":188271,"vw":79.602485},{"c":80.13,"h":80.598,"l":79.45,"n":3557,"o":80.1,"t":"2025-05-09T04:00:00Z","v":143863,"vw":80.046339},{"c":83.02,"h":83.6079,"l":82.35,"n":6180,"o":83.385,"t":"2025-05-12T04:00:00Z","v":304888,"vw":82.934126},{"c":83.6,"h":84,"l":82.745,"n":5087,"o":82.91,"t":"2025-05-13T04:00:00Z","v":221279,"vw":83.573865},{"c":83.97,"h":84.45,"l":83.45,"n":4003,"o":84,"t":"2025-05-14T04:00:00Z","v":221323,"vw":83.979864},{"c":83.93,"h":84.34,"l":83.289,"n":3046,"o":83.69,"t":"2025-05-15T04:00:00Z","v":186306,"vw":83.906349},{"c":84.77,"h":84.796,"l":83.945,"n":3971,"o":84.26,"t":"2025-05-16T04:00:00Z","v":256124,"vw":84.325493},{"c":84.86,"h":84.93,"l":83.43,"n":4538,"o":83.76,"t":"2025-05-19T04:00:00Z","v":247042,"vw":84.427909},{"c":86.43,"h":86.8599,"l":85.23,"n":8414,"o":85.75,"t":"2025-05-20T04:00:00Z","v":626444,"vw":86.243502},{"c":84.66,"h":86.9999,"l":84.34,"n":6858,"o":86.5,"t":"2025-05-21T04:00:00Z","v":374213,"vw":85.896036},{"c":86.92,"h":87.6827,"l":84.36,"n":8933,"o":84.9,"t":"2025-05-22T04:00:00Z","v":673141,"vw":86.750305},{"c":86.09,"h":86.81,"l":84.6941,"n":7845,"o":85.02,"t":"2025-05-23T04:00:00Z","v":425836,"vw":85.834716},{"c":87.4,"h":87.81,"l":86.42,"n":7029,"o":87.8,"t":"2025-05-27T04:00:00Z","v":345736,"vw":87.144513},{"c":86.27,"h":87.2773,"l":86.195,"n":5007,"o":86.89,"t":"2025-05-28T04:00:00Z","v":241237,"vw":86.760155},{"c":85.47,"h":87.38,"l":85.32,"n":5032,"o":87.38,"t":"2025-05-29T04:00:00Z","v":231448,"vw":85.977305},{"c":84.71,"h":84.94,"l":83.2428,"n":7086,"o":84.92,"t":"2025-05-30T04:00:00Z","v":408407,"vw":84.282258},{"c":85.9,"h":85.99,"l":84.08,"n":4988,"o":84.67,"t":"2025-06-02T04:00:00Z","v":255035,"vw":84.991528},{"c":86.84,"h":86.86,"l":85.4501,"n":5057,"o":85.96,"t":"2025-06-03T04:00:00Z","v":283573,"vw":86.373824},{"c":87.58,"h":87.9389,"l":86.605,"n":6583,"o":87.225,"t":"2025-06-04T04:00:00Z","v":340569,"vw":87.481097},{"c":86.49,"h":88.12,"l":86.01,"n":6068,"o":88.07,"t":"2025-06-05T04:00:00Z","v":393463,"vw":87.266535},{"c":88.23,"h":88.57,"l":87.0232,"n":5675,"o":87.51,"t":"2025-06-06T04:00:00Z","v":299426,"vw":88.27307},{"c":89.12,"h":89.5799,"l":88.45,"n":7369,"o":89.12,"t":"2025-06-09T04:00:00Z","v":376305,"vw":89.243901},{"c":89.465,"h":89.95,"l":88.88,"n":7028,"o":89.51,"t":"2025-06-10T04:00:00Z","v":425555,"vw":89.511203},{"c":89.2,"h":90.325,"l":88.71,"n":13984,"o":90.17,"t":"2025-06-11T04:00:00Z","v":850050,"vw":89.593138},{"c":89.17,"h":89.76,"l":88.99,"n":8530,"o":89.36,"t":"2025-06-12T04:00:00Z","v":527552,"vw":89.336253},{"c":87.565,"h":88.6899,"l":87.27,"n":7939,"o":87.67,"t":"2025-06-13T04:00:00Z","v":372974,"vw":87.947752},{"c":89.21,"h":89.6988,"l":88.45,"n":6609,"o":88.5,"t":"2025-06-16T04:00:00Z","v":294389,"vw":89.235714},{"c":88.33,"h":89.5,"l":88.05,"n":5755,"o":89,"t":"2025-06-17T04:00:00Z","v":232874,"vw":88.820893},{"c":88.65,"h":89.54,"l":88.1,"n":5562,"o":88.81,"t":"2025-06-18T04:00:00Z","v":263543,"vw":88.86667},{"c":87.85,"h":89.299,"l":87.555,"n":6502,"o":89.2,"t":"2025-06-20T04:00:00Z","v":362635,"vw":88.157453},{"c":88.15,"h":88.3,"l":86.45,"n":6787,"o":87.37,"t":"2025-06-23T04:00:00Z","v":307521,"vw":87.649993},{"c":90.17,"h":90.2899,"l":89.37,"n":6604,"o":89.46,"t":"2025-06-24T04:00:00Z","v":377018,"vw":89.997611},{"c":90.02,"h":90.63,"l":89.721,"n":5804,"o":90.51,"t":"2025-06-25T04:00:00Z","v":297836,"vw":90.049126},{"c":90.85,"h":90.92,"l":90.0201,"n":7010,"o":90.52,"t":"2025-06-26T04:00:00Z","v":338682,"vw":90.579767},{"c":90.96,"h":91.74,"l":90.24,"n":6887,"o":91.48,"t":"2025-06-27T04:00:00Z","v":322263,"vw":91.266707},{"c":91.815,"h":91.97,"l":91.37,"n":7190,"o":91.97,"t":"2025-06-30T04:00:00Z","v":354929,"vw":91.703459},{"c":91.41,"h":91.9,"l":90.3901,"n":8002,"o":91.7,"t":"2025-07-01T04:00:00Z","v":417210,"vw":91.39825},{"c":92.765,"h":92.86,"l":91.06,"n":8880,"o":91.57,"t":"2025-07-02T04:00:00Z","v":493794,"vw":92.189507},{"c":93.55,"h":93.7499,"l":92.82,"n":6596,"o":93.22,"t":"2025-07-03T04:00:00Z","v":360679,"vw":93.398061},{"c":92.34,"h":93.38,"l":91.75,"n":10076,"o":93.27,"t":"2025-07-07T04:00:00Z","v":500918,"vw":92.564445},{"c":93.035,"h":93.48,"l":92.875,"n":7316,"o":93.04,"t":"2025-07-08T04:00:00Z","v":483332,"vw":93.160602},{"c":93.54,"h":93.89,"l":92.55,"n":6486,"o":93.6,"t":"2025-07-09T04:00:00Z","v":320226,"vw":93.340128},{"c":93.435,"h":93.88,"l":92.79,"n":6327,"o":93.88,"t":"2025-07-10T04:00:00Z","v":376093,"vw":93.530459},{"c":92.15,"h":93.07,"l":92.0801,"n":7592,"o":92.9,"t":"2025-07-11T04:00:00Z","v":305364,"vw":92.545857},{"c":92.295,"h":92.5299,"l":91.34,"n":7280,"o":91.98,"t":"2025-07-14T04:00:00Z","v":338666,"vw":92.004769},{"c":92.49,"h":93.48,"l":92.4,"n":6134,"o":93.48,"t":"2025-07-15T04:00:00Z","v":324137,"vw":92.874862},{"c":93.52,"h":93.63,"l":91.4379,"n":8513,"o":92.82,"t":"2025-07-16T04:00:00Z","v":400045,"vw":92.671884},{"c":95.04,"h":95.1,"l":93.75,"n":11156,"o":93.95,"t":"2025-07-17T04:00:00Z","v":690455,"vw":94.671356},{"c":94.98,"h":95.47,"l":94.6,"n":9871,"o":95.31,"t":"2025-07-18T04:00:00Z","v":613955,"vw":94.952516},{"c":94.88,"h":96.24,"l":94.82,"n":9658,"o":95.265,"t":"2025-07-21T04:00:00Z","v":512936,"vw":95.621367},{"c":93.84,"h":94.76,"l":92.8454,"n":9149,"o":94.76,"t":"2025-07-22T04:00:00Z","v":468387,"vw":93.707487},{"c":94.81,"h":94.81,"l":93.705,"n":5810,"o":94.21,"t":"2025-07-23T04:00:00Z","v":271205,"vw":94.338094},{"c":93.7,"h":94.48,"l":93.5001,"n":7873,"o":94.48,"t":"2025-07-24T04:00:00Z","v":485714,"vw":93.860649},{"c":93.8,"h":93.919,"l":93.05,"n":6454,"o":93.64,"t":"2025-07-25T04:00:00Z","v":294922,"vw":93.612498},{"c":93.76,"h":94.23,"l":93.4755,"n":8073,"o":94.23,"t":"2025-07-28T04:00:00Z","v":360357,"vw":93.694333},{"c":93.44,"h":94.74,"l":93.16,"n":6411,"o":94.32,"t":"2025-07-29T04:00:00Z","v":282579,"vw":93.827083},{"c":93.58,"h":94.37,"l":92.92,"n":8669,"o":94.1,"t":"2025-07-30T04:00:00Z","v":428391,"vw":93.91951},{"c":92.02,"h":93.77,"l":91.77,"n":13801,"o":93.65,"t":"2025-07-31T04:00:00Z","v":935304,"vw":92.67031},{"c":90.45,"h":91.22,"l":89.2301,"n":12132,"o":90.7,"t":"2025-08-01T04:00:00Z","v":569160,"vw":90.393164},{"c":92.26,"h":92.26,"l":91.23,"n":7970,"o":91.23,"t":"2025-08-04T04:00:00Z","v":465345,"vw":91.870376},{"c":92.52,"h":93.46,"l":91.82,"n":7965,"o":93.12,"t":"2025-08-05T04:00:00Z","v":451801,"vw":92.690834},{"c":92.28,"h":92.55,"l":91.37,"n":8466,"o":92.5,"t":"2025-08-06T04:00:00Z","v":588276,"vw":91.980229},{"c":92.55,"h":93.72,"l":91.6665,"n":5703,"o":93.49,"t":"2025-08-07T04:00:00Z","v":369708,"vw":92.624579},{"c":92.77,"h":93.1399,"l":92.45,"n":4848,"o":92.62,"t":"2025-08-08T04:00:00Z","v":205461,"vw":92.7757},{"c":92.7,"h":93.96,"l":92.44,"n":6888,"o":92.78,"t":"2025-08-11T04:00:00Z","v":394020,"vw":93.085955},{"c":94.69,"h":94.705,"l":92.8,"n":7451,"o":93.29,"t":"2025-08-12T04:00:00Z","v":472977,"vw":94.123254},{"c":95.265,"h":95.48,"l":94.5001,"n":6807,"o":95.25,"t":"2025-08-13T04:00:00Z","v":370427,"vw":95.018796},{"c":94.63,"h":94.75,"l":93.52,"n":6254,"o":94.34,"t":"2025-08-14T04:00:00Z","v":388281,"vw":94.179245},{"c":93.98,"h":94.55,"l":93.56,"n":4885,"o":94.55,"t":"2025-08-15T04:00:00Z","v":165958,"vw":94.022201},{"c":94.31,"h":94.34,"l":93.72,"n":5097,"o":94.07,"t":"2025-08-18T04:00:00Z","v":271107,"vw":94.184034},{"c":92.77,"h":94.35,"l":92.58,"n":6508,"o":94.35,"t":"2025-08-19T04:00:00Z","v":294973,"vw":93.259113},{"c":91.98,"h":92.43,"l":90.315,"n":7790,"o":92.43,"t":"2025-08-20T04:00:00Z","v":440615,"vw":91.163124},{"c":91.6,"h":91.9899,"l":91.25,"n":3883,"o":91.71,"t":"2025-08-21T04:00:00Z","v":168809,"vw":91.651586},{"c":94.08,"h":94.55,"l":91.76,"n":5697,"o":91.76,"t":"2025-08-22T04:00:00Z","v":285194,"vw":93.916168},{"c":93.61,"h":94.09,"l":93.5,"n":4425,"o":94.08,"t":"2025-08-25T04:00:00Z","v":185559,"vw":93.877889},{"c":94.42,"h":94.63,"l":93.89,"n":3955,"o":93.89,"t":"2025-08-26T04:00:00Z","v":182309,"vw":94.329108},{"c":94.99,"h":95.28,"l":94.26,"n":4744,"o":94.64,"t":"2025-08-27T04:00:00Z","v":277997,"vw":94.907652},{"c":96.35,"h":96.57,"l":95.22,"n":6154,"o":95.315,"t":"2025-08-28T04:00:00Z","v":323613,"vw":96.142995},{"c":94.77,"h":95.76,"l":94.41,"n":7628,"o":95.76,"t":"2025-08-29T04:00:00Z","v":410827,"vw":94.742011},{"c":93.67,"h":93.67,"l":92.28,"n":9475,"o":92.73,"t":"2025-09-02T04:00:00Z","v":474534,"vw":93.068421},{"c":93.41,"h":94.12,"l":92.8,"n":7300,"o":94.09,"t":"2025-09-03T04:00:00Z","v":262338,"vw":93.353127},{"c":94.17,"h":94.2786,"l":92.78,"n":4050,"o":93.505,"t":"2025-09-04T04:00:00Z","v":194911,"vw":93.606552},{"c":95.27,"h":95.59,"l":94.1563,"n":4947,"o":95.47,"t":"2025-09-05T04:00:00Z","v":228668,"vw":94.978607},{"c":96.32,"h":96.38,"l":95.7328,"n":5568,"o":96.24,"t":"2025-09-08T04:00:00Z","v":337519,"vw":96.161752},{"c":96.945,"h":97,"l":95.8601,"n":5103,"o":96.69,"t":"2025-09-09T04:00:00Z","v":257586,"vw":96.545701},{"c":97.52,"h":98,"l":97.15,"n":6267,"o":97.77,"t":"2025-09-10T04:00:00Z","v":319175,"vw":97.627634},{"c":99.02,"h":99.1399,"l":98.17,"n":7537,"o":98.29,"t":"2025-09-11T04:00:00Z","v":433888,"vw":98.802461},{"c":99.43,"h":99.7317,"l":98.86,"n":7517,"o":99.06,"t":"2025-09-12T04:00:00Z","v":375805,"vw":99.378096},{"c":100.34,"h":100.3999,"l":99.5,"n":8587,"o":99.94,"t":"2025-09-15T04:00:00Z","v":428055,"vw":100.121993},{"c":100.75,"h":100.95,"l":100,"n":6991,"o":100.64,"t":"2025-09-16T04:00:00Z","v":285524,"vw":100.497403},{"c":101.55,"h":102.12,"l":100,"n":8104,"o":100.91,"t":"2025-09-17T04:00:00Z","v":411694,"vw":101.128238},{"c":104.28,"h":104.83,"l":102.9,"n":12479,"o":103.445,"t":"2025-09-18T04:00:00Z","v":720935,"vw":104.174086},{"c":105.19,"h":105.3799,"l":103.85,"n":11787,"o":103.925,"t":"2025-09-19T04:00:00Z","v":608428,"vw":104.744415},{"c":106.29,"h":106.5,"l":104.46,"n":12597,"o":104.89,"t":"2025-09-22T04:00:00Z","v":631553,"vw":105.719168},{"c":106.3,"h":107.2524,"l":105.4251,"n":12232,"o":106.79,"t":"2025-09-23T04:00:00Z","v":640698,"vw":106.482754},{"c":105.62,"h":106.62,"l":104.9,"n":9860,"o":106.525,"t":"2025-09-24T04:00:00Z","v":461941,"vw":105.870628},{"c":104.95,"h":105.25,"l":103.03,"n":12515,"o":103.95,"t":"2025-09-25T04:00:00Z","v":637305,"vw":104.434522},{"c":104.61,"h":105.51,"l":103.93,"n":10101,"o":104.685,"t":"2025-09-26T04:00:00Z","v":427298,"vw":104.605351},{"c":104.45,"h":105.83,"l":104.25,"n":11419,"o":105.79,"t":"2025-09-29T04:00:00Z","v":507936,"vw":105.006678},{"c":104.91,"h":104.94,"l":103.8111,"n":7928,"o":104.44,"t":"2025-09-30T04:00:00Z","v":335802,"vw":104.463165},{"c":106.66,"h":106.79,"l":104.34,"n":13555,"o":104.34,"t":"2025-10-01T04:00:00Z","v":949090,"vw":105.870497},{"c":109.1,"h":109.16,"l":107.73,"n":16605,"o":107.985,"t":"2025-10-02T04:00:00Z","v":1187935,"vw":108.630049},{"c":110.2,"h":111.15,"l":109.34,"n":17715,"o":110.025,"t":"2025-10-03T04:00:00Z","v":982819,"vw":110.437616},{"c":112.56,"h":113.37,"l":111.66,"n":17785,"o":111.705,"t":"2025-10-06T04:00:00Z","v":896172,"vw":112.49513},{"c":110.82,"h":113.63,"l":109.9,"n":21171,"o":113.545,"t":"2025-10-07T04:00:00Z","v":1227342,"vw":111.469199},{"c":112.19,"h":112.3,"l":111.165,"n":13790,"o":111.51,"t":"2025-10-08T04:00:00Z","v":779946,"vw":111.823328},{"c":112.17,"h":112.23,"l":110.88,"n":12392,"o":112.12,"t":"2025-10-09T04:00:00Z","v":704351,"vw":111.637939},{"c":106.13,"h":112.52,"l":106.11,"n":28928,"o":112.47,"t":"2025-10-10T04:00:00Z","v":1580563,"vw":108.746648},{"c":111.92,"h":111.94,"l":108.67,"n":16296,"o":109.51,"t":"2025-10-13T04:00:00Z","v":916157,"vw":110.954934},{"c":111.12,"h":112.75,"l":108.89,"n":15050,"o":110.05,"t":"2025-10-14T04:00:00Z","v":762042,"vw":110.821709},{"c":112.4,"h":113.69,"l":110.16,"n":15365,"o":113.655,"t":"2025-10-15T04:00:00Z","v":811596,"vw":112.304099},{"c":110.53,"h":113.33,"l":109.835,"n":15844,"o":113.33,"t":"2025-10-16T04:00:00Z","v":847968,"vw":111.29918},{"c":110,"h":110.4599,"l":108.44,"n":13377,"o":109.5,"t":"2025-10-17T04:00:00Z","v":564205,"vw":109.694838},{"c":111,"h":112.3499,"l":110.7229,"n":10836,"o":111.5,"t":"2025-10-20T04:00:00Z","v":442975,"vw":111.434043},{"c":110.21,"h":111.1917,"l":109.83,"n":11017,"o":110.84,"t":"2025-10-21T04:00:00Z","v":427268,"vw":110.423905},{"c":107.23,"h":109.6599,"l":105.72,"n":18678,"o":109.27,"t":"2025-10-22T04:00:00Z","v":1109754,"vw":107.496591},{"c":110.28,"h":110.5,"l":108.41,"n":20784,"o":108.5,"t":"2025-10-23T04:00:00Z","v":1418471,"vw":109.597529},{"c":111.39,"h":112.6291,"l":111.3,"n":15439,"o":111.95,"t":"2025-10-24T04:00:00Z","v":750285,"vw":111.996304},{"c":113.64,"h":114.2299,"l":112.98,"n":19070,"o":113.09,"t":"2025-10-27T04:00:00Z","v":915211,"vw":113.606448},{"c":112.81,"h":114.5,"l":112.77,"n":15674,"o":113.59,"t":"2025-10-28T04:00:00Z","v":806069,"vw":113.500626},{"c":114.39,"h":115,"l":113.1395,"n":14976,"o":113.92,"t":"2025-10-29T04:00:00Z","v":765893,"vw":114.381845},{"c":113.655,"h":114.68,"l":113.05,"n":12465,"o":113.62,"t":"2025-10-30T04:00:00Z","v":583251,"vw":114.089194},{"c":115.1,"h":115.5,"l":113.5835,"n":12713,"o":114.73,"t":"2025-10-31T04:00:00Z","v":632421,"vw":114.837222},{"c":113.93,"h":115.75,"l":112.9509,"n":16038,"o":115.69,"t":"2025-11-03T05:00:00Z","v":644155,"vw":113.936992},{"c":109.73,"h":112.41,"l":109.5517,"n":16443,"o":111.235,"t":"2025-11-04T05:00:00Z","v":801283,"vw":110.913131},{"c":111.8,"h":112.5293,"l":110.1601,"n":10571,"o":110.19,"t":"2025-11-05T05:00:00Z","v":509078,"vw":111.563377},{"c":110.42,"h":112.58,"l":109.8,"n":10772,"o":112.21,"t":"2025-11-06T05:00:00Z","v":499181,"vw":111.096115},{"c":110.24,"h":110.24,"l":106.6501,"n":17722,"o":108.7,"t":"2025-11-07T05:00:00Z","v":936888,"vw":108.132685},{"c":112.62,"h":112.9722,"l":111.27,"n":12311,"o":112.44,"t":"2025-11-10T05:00:00Z","v":498888,"vw":112.310728},{"c":111.15,"h":111.99,"l":110.57,"n":9379,"o":111.99,"t":"2025-11-11T05:00:00Z","v":441742,"vw":111.288031},{"c":110.73,"h":112.29,"l":110.3901,"n":8818,"o":111.88,"t":"2025-11-12T05:00:00Z","v":367912,"vw":111.229843},{"c":106.76,"h":109.86,"l":106.21,"n":15716,"o":109.705,"t":"2025-11-13T05:00:00Z","v":752208,"vw":107.530652},{"c":106.91,"h":108.38,"l":103.98,"n":15625,"o":104.44,"t":"2025-11-14T05:00:00Z","v":848717,"vw":106.955847},{"c":105.15,"h":107.5,"l":104.29,"n":13715,"o":106.49,"t":"2025-11-17T05:00:00Z","v":1460422,"vw":105.24321},{"c":104.02,"h":104.91,"l":102.5606,"n":15154,"o":103.34,"t":"2025-11-18T05:00:00Z","v":1067927,"vw":104.025106},{"c":104.57,"h":106.06,"l":103.6789,"n":10792,"o":104.02,"t":"2025-11-19T05:00:00Z","v":627931,"vw":104.664048},{"c":100.36,"h":107.04,"l":100.23,"n":21840,"o":106.77,"t":"2025-11-20T05:00:00Z","v":1972667,"vw":104.17244},{"c":101.44,"h":102.28,"l":98.2101,"n":17620,"o":100.35,"t":"2025-11-21T05:00:00Z","v":1232448,"vw":100.229182},{"c":104.74,"h":105.05,"l":102.07,"n":9755,"o":102.07,"t":"2025-11-24T05:00:00Z","v":471696,"vw":104.045353},{"c":105.38,"h":105.62,"l":102.6,"n":8567,"o":104.34,"t":"2025-11-25T05:00:00Z","v":446332,"vw":104.519593},{"c":106.88,"h":107.52,"l":105.9,"n":7552,"o":106.22,"t":"2025-11-26T05:00:00Z","v":360371,"vw":106.837687},{"c":108.47,"h":108.4816,"l":107.325,"n":6144,"o":107.63,"t":"2025-11-28T05:00:00Z","v":257547,"vw":108.041875},{"c":107.74,"h":108.5,"l":107.05,"n":8986,"o":107.46,"t":"2025-12-01T05:00:00Z","v":364433,"vw":107.846242},{"c":109.74,"h":110.3,"l":108.69,"n":8501,"o":108.89,"t":"2025-12-02T05:00:00Z","v":432976,"vw":109.6778},{"c":112,"h":112.0652,"l":109.2537,"n":8452,"o":109.865,"t":"2025-12-03T05:00:00Z","v":398833,"vw":110.807994},{"c":112.98,"h":113.12,"l":111.55,"n":9374,"o":111.68,"t":"2025-12-04T05:00:00Z","v":528119,"vw":112.525734},{"c":113.23,"h":114.33,"l":112.94,"n":8307,"o":113.72,"t":"2025-12-05T05:00:00Z","v":328563,"vw":113.559568},{"c":114,"h":114.56,"l":112.96,"n":8411,"o":114.07,"t":"2025-12-08T05:00:00Z","v":340488,"vw":113.676198},{"c":114.4,"h":114.58,"l":113.22,"n":6817,"o":113.62,"t":"2025-12-09T05:00:00Z","v":273418,"vw":114.156335},{"c":115.49,"h":115.9,"l":113.82,"n":8859,"o":114.43,"t":"2025-12-10T05:00:00Z","v":441108,"vw":114.869535},{"c":115.15,"h":115.22,"l":112.755,"n":9392,"o":114.4,"t":"2025-12-11T05:00:00Z","v":474647,"vw":114.2428},{"c":111.36,"h":114.6,"l":111.05,"n":10648,"o":114.47,"t":"2025-12-12T05:00:00Z","v":431183,"vw":112.383192},{"c":110.36,"h":112.6,"l":110.21,"n":10934,"o":112.51,"t":"2025-12-15T05:00:00Z","v":503727,"vw":111.03324},{"c":109.95,"h":110.495,"l":108.9075,"n":8878,"o":109.9,"t":"2025-12-16T05:00:00Z","v":414977,"vw":109.591207},{"c":107.15,"h":110.845,"l":107.04,"n":10437,"o":110.11,"t":"2025-12-17T05:00:00Z","v":617221,"vw":108.371178},{"c":108.91,"h":110.15,"l":108.54,"n":7792,"o":109.81,"t":"2025-12-18T05:00:00Z","v":486289,"vw":109.357502},{"c":111.14,"h":111.69,"l":109.77,"n":8197,"o":109.77,"t":"2025-12-19T05:00:00Z","v":437229,"vw":111.121776},{"c":112.65,"h":113.14,"l":112.1773,"n":9904,"o":112.6,"t":"2025-12-22T05:00:00Z","v":485092,"vw":112.749391},{"c":111.91,"h":112.62,"l":111.7,"n":9040,"o":112.28,"t":"2025-12-23T05:00:00Z","v":389536,"vw":112.086027},{"c":111.96,"h":112.05,"l":111.49,"n":5052,"o":112.04,"t":"2025-12-24T05:00:00Z","v":175914,"vw":111.781907},{"c":111.51,"h":112.34,"l":111.325,"n":7682,"o":112.34,"t":"2025-12-26T05:00:00Z","v":237342,"vw":111.604808},{"c":110.47,"h":111.15,"l":109.925,"n":8687,"o":110.28,"t":"2025-12-29T05:00:00Z","v":305772,"vw":110.279855},{"c":110.71,"h":111.54,"l":110.68,"n":8293,"o":110.96,"t":"2025-12-30T05:00:00Z","v":369596,"vw":111.030005},{"c":109.66,"h":110.8399,"l":109.6401,"n":7990,"o":110.82,"t":"2025-12-31T05:00:00Z","v":375863,"vw":110.178077},{"c":112.38,"h":112.719,"l":111.1469,"n":10461,"o":111.77,"t":"2026-01-02T05:00:00Z","v":487122,"vw":111.87151},{"c":114.66,"h":115.3,"l":113.99,"n":13823,"o":114,"t":"2026-01-05T05:00:00Z","v":591358,"vw":114.71554},{"c":117.03,"h":117.12,"l":115.355,"n":12609,"o":115.39,"t":"2026-01-06T05:00:00Z","v":616138,"vw":116.356989},{"c":116.29,"h":117.09,"l":116.02,"n":9081,"o":116.6,"t":"2026-01-07T05:00:00Z","v":336540,"vw":116.625292},{"c":114.73,"h":115.78,"l":114.15,"n":9353,"o":115.78,"t":"2026-01-08T05:00:00Z","v":385065,"vw":114.717115},{"c":116.54,"h":116.85,"l":115.29,"n":10589,"o":115.63,"t":"2026-01-09T05:00:00Z","v":561996,"vw":116.224906},{"c":117.77,"h":117.81,"l":116.01,"n":11273,"o":116.08,"t":"2026-01-12T05:00:00Z","v":421437,"vw":117.216446},{"c":117.32,"h":118.2218,"l":116.89,"n":9770,"o":117.99,"t":"2026-01-13T05:00:00Z","v":386303,"vw":117.536673},{"c":117.3,"h":117.32,"l":116.15,"n":9192,"o":116.865,"t":"2026-01-14T05:00:00Z","v":358499,"vw":116.724362},{"c":118.17,"h":119.52,"l":118.1,"n":15637,"o":119.36,"t":"2026-01-15T05:00:00Z","v":998745,"vw":119.124143},{"c":118.43,"h":119.0676,"l":117.9494,"n":10178,"o":118.75,"t":"2026-01-16T05:00:00Z","v":369946,"vw":118.668536},{"c":116.14,"h":117.88,"l":115.79,"n":13757,"o":116.5,"t":"2026-01-20T05:00:00Z","v":509385,"vw":116.808466},{"c":117.91,"h":118.53,"l":115.88,"n":9301,"o":117.01,"t":"2026-01-21T05:00:00Z","v":371337,"vw":117.336103},{"c":119.35,"h":119.8592,"l":118.6771,"n":10115,"o":119.64,"t":"2026-01-22T05:00:00Z","v":423109,"vw":119.419457},{"c":118.69,"h":119.39,"l":118,"n":10618,"o":119.39,"t":"2026-01-23T05:00:00Z","v":410935,"vw":118.716139},{"c":117.95,"h":119.1845,"l":117.85,"n":11428,"o":118.71,"t":"2026-01-26T05:00:00Z","v":380382,"vw":118.402395},{"c":119.98,"h":120.3299,"l":118.995,"n":10336,"o":119.3,"t":"2026-01-27T05:00:00Z","v":424199,"vw":119.795792},{"c":120.8,"h":121.3399,"l":120.0874,"n":10230,"o":121.19,"t":"2026-01-28T05:00:00Z","v":419723,"vw":120.68875},{"c":119.09,"h":120.81,"l":116.6,"n":16867,"o":120.81,"t":"2026-01-29T05:00:00Z","v":735636,"vw":118.544243},{"c":115.89,"h":118.76,"l":115.34,"n":13144,"o":117.945,"t":"2026-01-30T05:00:00Z","v":463833,"vw":116.79485},{"c":116.74,"h":117.36,"l":115.2,"n":10411,"o":115.33,"t":"2026-02-02T05:00:00Z","v":288783,"vw":116.741711},{"c":114.94,"h":117.35,"l":112.82,"n":12734,"o":117.25,"t":"2026-02-03T05:00:00Z","v":428885,"vw":114.76133},{"c":112.08,"h":115.01,"l":110.2601,"n":14110,"o":114.56,"t":"2026-02-04T05:00:00Z","v":580188,"vw":112.17908},{"c":110.13,"h":112.32,"l":109.68,"n":15185,"o":110.71,"t":"2026-02-05T05:00:00Z","v":687390,"vw":110.66704},{"c":115.8,"h":116.02,"l":112.02,"n":9887,"o":112.02,"t":"2026-02-06T05:00:00Z","v":470548,"vw":114.383534},{"c":118.055,"h":118.515,"l":115.4,"n":8891,"o":115.88,"t":"2026-02-09T05:00:00Z","v":349745,"vw":117.621606},{"c":118.08,"h":119.18,"l":117.74,"n":6794,"o":118.42,"t":"2026-02-10T05:00:00Z","v":248956,"vw":118.492706},{"c":119.1,"h":120.42,"l":117.55,"n":7383,"o":120.235,"t":"2026-02-11T05:00:00Z","v":323522,"vw":118.785085},{"c":115.785,"h":119.05,"l":115.21,"n":10149,"o":119.05,"t":"2026-02-12T05:00:00Z","v":439596,"vw":116.259927},{"c":117.21,"h":117.9999,"l":115.03,"n":7222,"o":115.895,"t":"2026-02-13T05:00:00Z","v":325846,"vw":117.226343},{"c":116.13,"h":116.74,"l":114.09,"n":8804,"o":115.71,"t":"2026-02-17T05:00:00Z","v":261172,"vw":115.544869},{"c":116.96,"h":117.83,"l":116.055,"n":5813,"o":116.57,"t":"2026-02-18T05:00:00Z","v":330205,"vw":117.214255},{"c":116.82,"h":116.845,"l":115.81,"n":5853,"o":116.01,"t":"2026-02-19T05:00:00Z","v":262788,"vw":116.24843},{"c":117.28,"h":118.2,"l":115.91,"n":6169,"o":116.04,"t":"2026-02-20T05:00:00Z","v":244805,"vw":117.167852},{"c":115.29,"h":116.42,"l":114.7079,"n":9108,"o":116.19,"t":"2026-02-23T05:00:00Z","v":346105,"vw":115.340227},{"c":116.47,"h":117,"l":115.0501,"n":5966,"o":115.83,"t":"2026-02-24T05:00:00Z","v":243227,"vw":116.436308},{"c":118.4,"h":118.6,"l":117.4,"n":7282,"o":117.4,"t":"2026-02-25T05:00:00Z","v":377310,"vw":118.251237},{"c":117.86,"h":119.135,"l":116.28,"n":7650,"o":119.135,"t":"2026-02-26T05:00:00Z","v":304170,"vw":117.333891},{"c":116.42,"h":116.5,"l":115.19,"n":7869,"o":115.87,"t":"2026-02-27T05:00:00Z","v":285207,"vw":115.934848},{"c":116.64,"h":116.75,"l":113.88,"n":7811,"o":114.17,"t":"2026-03-02T05:00:00Z","v":263588,"vw":115.635072},{"c":112.36,"h":113.19,"l":109.58,"n":13304,"o":111.82,"t":"2026-03-03T05:00:00Z","v":480034,"vw":111.727433},{"c":113.79,"h":114.23,"l":112.58,"n":7884,"o":113.67,"t":"2026-03-04T05:00:00Z","v":423391,"vw":113.759946},{"c":111.79,"h":114.0634,"l":110.26,"n":8516,"o":112.57,"t":"2026-03-05T05:00:00Z","v":381226,"vw":111.736984},{"c":109.59,"h":111.4899,"l":109.06,"n":9673,"o":109.6,"t":"2026-03-06T05:00:00Z","v":444153,"vw":110.607975},{"c":111.72,"h":112.05,"l":107.17,"n":10178,"o":108.02,"t":"2026-03-09T04:00:00Z","v":443538,"vw":109.088366},{"c":111.97,"h":113.855,"l":111.52,"n":5532,"o":112,"t":"2026-03-10T04:00:00Z","v":185155,"vw":112.573446},{"c":112.46,"h":113.4,"l":111.82,"n":5318,"o":112.13,"t":"2026-03-11T04:00:00Z","v":210830,"vw":112.463202},{"c":109.46,"h":111.7308,"l":109.33,"n":7182,"o":111.35,"t":"2026-03-12T04:00:00Z","v":299564,"vw":110.084129},{"c":109.37,"h":111.8599,"l":109,"n":8264,"o":110.37,"t":"2026-03-13T04:00:00Z","v":340682,"vw":109.71069},{"c":111.36,"h":112.17,"l":110.92,"n":7262,"o":111.27,"t":"2026-03-16T04:00:00Z","v":302366,"vw":111.503894},{"c":111.65,"h":112.2885,"l":111.2,"n":5219,"o":111.61,"t":"2026-03-17T04:00:00Z","v":304444,"vw":111.672016},{"c":110.84,"h":112.39,"l":110.7001,"n":5022,"o":111.3,"t":"2026-03-18T04:00:00Z","v":226068,"vw":111.680464},{"c":111.25,"h":111.941,"l":108.0101,"n":6023,"o":108.8,"t":"2026-03-19T04:00:00Z","v":282628,"vw":110.300644},{"c":108.27,"h":111.2817,"l":107.34,"n":8497,"o":111.07,"t":"2026-03-20T04:00:00Z","v":341814,"vw":109.14552},{"c":110.65,"h":112.3,"l":109.7428,"n":6346,"o":110.37,"t":"2026-03-23T04:00:00Z","v":383414,"vw":110.943338},{"c":110.67,"h":111.2999,"l":108.73,"n":5027,"o":109.11,"t":"2026-03-24T04:00:00Z","v":233619,"vw":110.254168},{"c":111.62,"h":112.62,"l":110.955,"n":4767,"o":112,"t":"2026-03-25T04:00:00Z","v":154508,"vw":111.913604},{"c":107.78,"h":110.5699,"l":107.6706,"n":6750,"o":109.96,"t":"2026-03-26T04:00:00Z","v":244002,"vw":108.827629},{"c":105.07,"h":106.89,"l":104.72,"n":10379,"o":106.77,"t":"2026-03-27T04:00:00Z","v":420948,"vw":105.58148},{"c":102.16,"h":106,"l":101.41,"n":10283,"o":105.79,"t":"2026-03-30T04:00:00Z","v":392922,"vw":103.32593},{"c":107.3,"h":107.45,"l":103.64,"n":6107,"o":103.68,"t":"2026-03-31T04:00:00Z","v":328753,"vw":105.241553},{"c":109.29,"h":110.49,"l":108.5645,"n":6402,"o":108.88,"t":"2026-04-01T04:00:00Z","v":244581,"vw":109.64578},{"c":109.96,"h":110.49,"l":105.92,"n":4990,"o":106.26,"t":"2026-04-02T04:00:00Z","v":169770,"vw":108.777501},{"c":110.6,"h":111.1608,"l":109.635,"n":5884,"o":110.32,"t":"2026-04-06T04:00:00Z","v":145892,"vw":110.340861},{"c":110.47,"h":110.47,"l":108.29,"n":5011,"o":109.68,"t":"2026-04-07T04:00:00Z","v":176103,"vw":109.474363},{"c":115.83,"h":116.71,"l":114.51,"n":7398,"o":116.22,"t":"2026-04-08T04:00:00Z","v":382831,"vw":115.520705},{"c":116.14,"h":116.205,"l":114.82,"n":5564,"o":115.71,"t":"2026-04-09T04:00:00Z","v":242251,"vw":115.710243},{"c":116.69,"h":117.49,"l":116.43,"n":5644,"o":117,"t":"2026-04-10T04:00:00Z","v":206903,"vw":116.890405},{"c":119.35,"h":119.4,"l":116.455,"n":7413,"o":116.49,"t":"2026-04-13T04:00:00Z","v":254636,"vw":117.995126},{"c":122.06,"h":122.24,"l":120.34,"n":10968,"o":120.98,"t":"2026-04-14T04:00:00Z","v":468405,"vw":121.47572},{"c":123.39,"h":123.5,"l":121.635,"n":11509,"o":122.43,"t":"2026-04-15T04:00:00Z","v":491075,"vw":122.565057},{"c":125.17,"h":125.5317,"l":123.2,"n":12098,"o":124.655,"t":"2026-04-16T04:00:00Z","v":569781,"vw":124.628614},{"c":127.89,"h":128.2,"l":126.69,"n":12390,"o":127.5,"t":"2026-04-17T04:00:00Z","v":540902,"vw":127.569011},{"c":128.64,"h":128.77,"l":127.26,"n":10115,"o":127.98,"t":"2026-04-20T04:00:00Z","v":371935,"vw":128.075315},{"c":128.03,"h":130.2899,"l":127.652,"n":11167,"o":129.35,"t":"2026-04-21T04:00:00Z","v":613089,"vw":129.05126},{"c":130.25,"h":130.3,"l":129.16,"n":10029,"o":130.09,"t":"2026-04-22T04:00:00Z","v":474380,"vw":129.824889},{"c":129.75,"h":131.47,"l":128,"n":10756,"o":130.46,"t":"2026-04-23T04:00:00Z","v":482080,"vw":130.182038},{"c":132.79,"h":132.99,"l":130.76,"n":10833,"o":132.37,"t":"2026-04-24T04:00:00Z","v":505685,"vw":132.326012},{"c":131.89,"h":132.78,"l":130.73,"n":11859,"o":132.78,"t":"2026-04-27T04:00:00Z","v":385314,"vw":131.519285},{"c":128.98,"h":130.3599,"l":127.52,"n":11865,"o":128.88,"t":"2026-04-28T04:00:00Z","v":443366,"vw":128.670546},{"c":129.94,"h":130.04,"l":128.7,"n":7975,"o":129.62,"t":"2026-04-29T04:00:00Z","v":296020,"vw":129.438139},{"c":134.03,"h":134.145,"l":130.6301,"n":10299,"o":131.78,"t":"2026-04-30T04:00:00Z","v":453561,"vw":132.832545},{"c":135.17,"h":135.6199,"l":133.475,"n":10953,"o":134,"t":"2026-05-01T04:00:00Z","v":475916,"vw":135.079253},{"c":135.69,"h":136.9999,"l":134.6928,"n":12484,"o":136.18,"t":"2026-05-04T04:00:00Z","v":499564,"vw":136.02105},{"c":139.17,"h":139.61,"l":137.415,"n":13849,"o":137.8,"t":"2026-05-05T04:00:00Z","v":591884,"vw":138.821628},{"c":143.66,"h":143.8741,"l":140.59,"n":16900,"o":141.845,"t":"2026-05-06T04:00:00Z","v":652198,"vw":142.374801},{"c":141.13,"h":143.91,"l":140.1,"n":14566,"o":143.835,"t":"2026-05-07T04:00:00Z","v":622580,"vw":141.78444},{"c":144.91,"h":144.99,"l":142.32,"n":13967,"o":143.07,"t":"2026-05-08T04:00:00Z","v":576415,"vw":143.955407},{"c":147.82,"h":147.97,"l":145.45,"n":18966,"o":145.6,"t":"2026-05-11T04:00:00Z","v":738332,"vw":147.080713},{"c":143.98,"h":145.99,"l":140.3858,"n":21278,"o":145.54,"t":"2026-05-12T04:00:00Z","v":900581,"vw":143.027925},{"c":146.79,"h":147.56,"l":143.7999,"n":15196,"o":145.62,"t":"2026-05-13T04:00:00Z","v":654517,"vw":146.08587},{"c":147.88,"h":148.4299,"l":145.99,"n":14622,"o":146.64,"t":"2026-05-14T04:00:00Z","v":699442,"vw":147.659867},{"c":143.08,"h":144.6,"l":142.0001,"n":15564,"o":143.33,"t":"2026-05-15T04:00:00Z","v":590301,"vw":143.340932},{"c":141.97,"h":144.93,"l":140,"n":16070,"o":144.86,"t":"2026-05-18T04:00:00Z","v":667284,"vw":141.508067},{"c":140.63,"h":142.23,"l":137.66,"n":12727,"o":139,"t":"2026-05-19T04:00:00Z","v":530858,"vw":139.778717},{"c":145.44,"h":145.49,"l":141.8709,"n":10274,"o":142.14,"t":"2026-05-20T04:00:00Z","v":414416,"vw":143.977421},{"c":149.33,"h":149.74,"l":145.92,"n":22557,"o":146.305,"t":"2026-05-21T04:00:00Z","v":1249050,"vw":147.973147},{"c":153.44,"h":154.8599,"l":150.78,"n":30979,"o":150.78,"t":"2026-05-22T04:00:00Z","v":1697633,"vw":153.381411},{"c":158.62,"h":158.86,"l":156.01,"n":33413,"o":157.5,"t":"2026-05-26T04:00:00Z","v":1471859,"vw":157.580694},{"c":156.51,"h":159.85,"l":154.715,"n":28408,"o":159.55,"t":"2026-05-27T04:00:00Z","v":1187870,"vw":156.368706},{"c":159.06,"h":159.7462,"l":155.51,"n":25090,"o":157.14,"t":"2026-05-28T04:00:00Z","v":1115340,"vw":158.329953},{"c":159.75,"h":160.79,"l":157.68,"n":26378,"o":160.405,"t":"2026-05-29T04:00:00Z","v":1017242,"vw":159.311769},{"c":162.87,"h":163.7399,"l":158.7291,"n":30831,"o":159.94,"t":"2026-06-01T04:00:00Z","v":1071424,"vw":161.769183},{"c":168.76,"h":168.97,"l":165,"n":31125,"o":165.5,"t":"2026-06-02T04:00:00Z","v":1364259,"vw":167.563024},{"c":167.76,"h":170,"l":165.59,"n":24977,"o":169.67,"t":"2026-06-03T04:00:00Z","v":808634,"vw":167.904751},{"c":166.49,"h":167.8799,"l":162.0101,"n":22883,"o":163.85,"t":"2026-06-04T04:00:00Z","v":1093314,"vw":165.161413},{"c":152.78,"h":161.64,"l":152.3,"n":41260,"o":161.64,"t":"2026-06-05T04:00:00Z","v":1760694,"vw":156.291822},{"c":157.74,"h":159.74,"l":156.07,"n":22203,"o":157.48,"t":"2026-06-08T04:00:00Z","v":1031577,"vw":158.015852},{"c":154.75,"h":161.5,"l":147.51,"n":29560,"o":160.29,"t":"2026-06-09T04:00:00Z","v":1742609,"vw":154.932809},{"c":150.99,"h":156.78,"l":150.51,"n":21618,"o":152.65,"t":"2026-06-10T04:00:00Z","v":1038237,"vw":152.834854},{"c":159.36,"h":159.67,"l":152.3601,"n":16855,"o":152.84,"t":"2026-06-11T04:00:00Z","v":763726,"vw":155.481398},{"c":161.3,"h":162.755,"l":157.82,"n":19265,"o":158.78,"t":"2026-06-12T04:00:00Z","v":785255,"vw":161.282129},{"c":168.05,"h":168.4999,"l":166.01,"n":23736,"o":166.98,"t":"2026-06-15T04:00:00Z","v":979554,"vw":167.555523},{"c":162.28,"h":168.36,"l":162.11,"n":18274,"o":166.885,"t":"2026-06-16T04:00:00Z","v":752390,"vw":165.245917},{"c":162.45,"h":167.23,"l":162.3401,"n":14640,"o":165,"t":"2026-06-17T04:00:00Z","v":485010,"vw":164.929499},{"c":167.965,"h":168.5,"l":165.53,"n":16639,"o":166.71,"t":"2026-06-18T04:00:00Z","v":597972,"vw":167.106109},{"c":168.6,"h":169.84,"l":166.47,"n":21290,"o":168.87,"t":"2026-06-22T04:00:00Z","v":804431,"vw":168.004206},{"c":163.34,"h":166.175,"l":161.2418,"n":21916,"o":161.9,"t":"2026-06-23T04:00:00Z","v":825242,"vw":163.603198},{"c":159.89,"h":162.82,"l":157.56,"n":19688,"o":162.78,"t":"2026-06-24T04:00:00Z","v":764790,"vw":159.922634},{"c":160.24,"h":163.55,"l":156.81,"n":16559,"o":163.52,"t":"2026-06-25T04:00:00Z","v":627957,"vw":160.298963},{"c":155.97,"h":158,"l":155.03,"n":19374,"o":156.46,"t":"2026-06-26T04:00:00Z","v":990721,"vw":156.411107},{"c":160.81,"h":161.115,"l":154.1301,"n":16694,"o":157.99,"t":"2026-06-29T04:00:00Z","v":719549,"vw":158.845795},{"c":165.38,"h":165.85,"l":160.715,"n":14981,"o":160.93,"t":"2026-06-30T04:00:00Z","v":532955,"vw":164.129349},{"c":160.36,"h":164.49,"l":160.2,"n":15477,"o":162.89,"t":"2026-07-01T04:00:00Z","v":660312,"vw":161.999018},{"c":155.01,"h":163.095,"l":153.61,"n":19779,"o":161.73,"t":"2026-07-02T04:00:00Z","v":830944,"vw":156.677483},{"c":156.94,"h":159.01,"l":156.02,"n":13231,"o":156.55,"t":"2026-07-06T04:00:00Z","v":347729,"vw":157.7456},{"c":151.44,"h":154.13,"l":149.51,"n":16703,"o":153.7,"t":"2026-07-07T04:00:00Z","v":521536,"vw":151.575858},{"c":152.47,"h":153,"l":149.75,"n":11039,"o":150,"t":"2026-07-08T04:00:00Z","v":334023,"vw":151.384083},{"c":155.57,"h":157,"l":154.51,"n":8965,"o":155.57,"t":"2026-07-09T04:00:00Z","v":280779,"vw":156.210672},{"c":154.46,"h":155.51,"l":152.98,"n":10391,"o":155.42,"t":"2026-07-10T04:00:00Z","v":281597,"vw":154.498648},{"c":149.02,"h":152.04,"l":148.42,"n":13992,"o":151.98,"t":"2026-07-13T04:00:00Z","v":326309,"vw":150.199814},{"c":149.845,"h":151.6158,"l":149.09,"n":8701,"o":151.07,"t":"2026-07-14T04:00:00Z","v":242249,"vw":150.226298},{"c":147.92,"h":151.29,"l":145.42,"n":13531,"o":151.14,"t":"2026-07-15T04:00:00Z","v":382771,"vw":147.812709},{"c":142.89,"h":145.811,"l":142.25,"n":17032,"o":145.59,"t":"2026-07-16T04:00:00Z","v":827766,"vw":143.548743},{"c":141.69,"h":143.6499,"l":137.5198,"n":14647,"o":138.755,"t":"2026-07-17T04:00:00Z","v":604284,"vw":140.601811},{"c":141.18,"h":144.125,"l":141.04,"n":10406,"o":142.855,"t":"2026-07-20T04:00:00Z","v":427301,"vw":142.620783},{"c":145.2,"h":145.74,"l":143.5,"n":8865,"o":144.54,"t":"2026-07-21T04:00:00Z","v":300504,"vw":144.920662},{"c":144.83,"h":146.49,"l":143.8301,"n":8997,"o":144.09,"t":"2026-07-22T04:00:00Z","v":313911,"vw":145.260742},{"c":143.47,"h":145.79,"l":142.25,"n":8098,"o":142.75,"t":"2026-07-23T04:00:00Z","v":235349,"vw":143.722065},{"c":139.56,"h":143.41,"l":139.25,"n":11389,"o":143.18,"t":"2026-07-24T04:00:00Z","v":350905,"vw":140.802101},{"c":140.8,"h":143.215,"l":138.21,"n":10951,"o":142.14,"t":"2026-07-27T04:00:00Z","v":339435,"vw":140.231946},{"c":136.84,"h":137.92,"l":134.0743,"n":14537,"o":137.73,"t":"2026-07-28T04:00:00Z","v":637470,"vw":136.240213},{"c":132.24,"h":137.415,"l":132.1,"n":14932,"o":136.1,"t":"2026-07-29T04:00:00Z","v":661014,"vw":134.272588},{"c":140.31,"h":140.7096,"l":136.815,"n":9486,"o":137.22,"t":"2026-07-30T04:00:00Z","v":376510,"vw":139.267921},{"c":141.25,"h":144.82,"l":139.94,"n":9227,"o":143.65,"t":"2026-07-31T04:00:00Z","v":265803,"vw":141.964399},{"c":145.99,"h":146.48,"l":140.625,"n":12571,"o":141.36,"t":"2026-08-03T04:00:00Z","v":456590,"vw":144.286315},{"c":152.94,"h":153.635,"l":148.62,"n":14121,"o":149.02,"t":"2026-08-04T04:00:00Z","v":479815,"vw":151.490965},{"c":149.99,"h":153.1057,"l":149.7,"n":10632,"o":152.5,"t":"2026-08-05T04:00:00Z","v":409405,"vw":151.250636},{"c":149.24,"h":151.579,"l":146.636,"n":7325,"o":147.79,"t":"2026-08-06T04:00:00Z","v":214518,"vw":149.545684},{"c":153.46,"h":153.775,"l":150.87,"n":8536,"o":152.11,"t":"2026-08-07T04:00:00Z","v":270178,"vw":152.810765},{"c":151.69,"h":154.2,"l":151.52,"n":10492,"o":153.82,"t":"2026-08-10T04:00:00Z","v":303029,"vw":152.909984},{"c":153,"h":153.64,"l":151.9288,"n":12657,"o":153.1,"t":"2026-08-11T04:00:00Z","v":464153,"vw":152.586616},{"c":156.85,"h":157.2999,"l":155.68,"n":11403,"o":156.54,"t":"2026-08-12T04:00:00Z","v":417207,"vw":156.540746},{"c":158.24,"h":159.7299,"l":157.03,"n":13824,"o":157.03,"t":"2026-08-13T04:00:00Z","v":515862,"vw":158.5914},{"c":158.68,"h":159.49,"l":157.7,"n":11925,"o":158.56,"t":"2026-08-14T04:00:00Z","v":444249,"vw":158.65351},{"c":158.22,"h":159.55,"l":158.05,"n":11247,"o":158.79,"t":"2026-08-17T04:00:00Z","v":307678,"vw":158.833473},{"c":152.16,"h":155.07,"l":151.31,"n":13666,"o":154.04,"t":"2026-08-18T04:00:00Z","v":417405,"vw":152.734531},{"c":150.2,"h":152.87,"l":148.4889,"n":11920,"o":152.595,"t":"2026-08-19T04:00:00Z","v":360056,"vw":150.194461},{"c":149.195,"h":150.04,"l":148.34,"n":8116,"o":149.68,"t":"2026-08-20T04:00:00Z","v":212376,"vw":149.01237},{"c":150.47,"h":150.64,"l":148.56,"n":8295,"o":150.44,"t":"2026-08-21T04:00:00Z","v":231515,"vw":149.979321},{"c":146.94,"h":148.915,"l":145.8079,"n":15483,"o":148.915,"t":"2026-08-24T04:00:00Z","v":351255,"vw":147.062053},{"c":148.79,"h":149.2425,"l":147.7201,"n":10323,"o":148.935,"t":"2026-08-25T04:00:00Z","v":325167,"vw":148.511463},{"c":148.78,"h":149.4,"l":147.88,"n":8098,"o":148.54,"t":"2026-08-26T04:00:00Z","v":282874,"vw":148.575812},{"c":150.96,"h":151.22,"l":149.83,"n":7540,"o":150.7,"t":"2026-08-27T04:00:00Z","v":301060,"vw":150.689677},{"c":148.23,"h":151.67,"l":147.91,"n":10576,"o":151.38,"t":"2026-08-28T04:00:00Z","v":321876,"vw":148.930977},{"c":147.935,"h":148.9,"l":147.4025,"n":9339,"o":148.34,"t":"2026-08-31T04:00:00Z","v":320344,"vw":147.925419},{"c":144.56,"h":146.31,"l":143.81,"n":11148,"o":145.96,"t":"2026-09-01T04:00:00Z","v":345331,"vw":144.978516},{"c":144.72,"h":144.8,"l":142.9,"n":8774,"o":143.85,"t":"2026-09-02T04:00:00Z","v":320538,"vw":143.79178},{"c":146.12,"h":146.26,"l":144.29,"n":7796,"o":145.15,"t":"2026-09-03T04:00:00Z","v":218578,"vw":145.64865},{"c":147.89,"h":148.14,"l":146.94,"n":7444,"o":147.48,"t":"2026-09-04T04:00:00Z","v":244037,"vw":147.541479},{"c":148.91,"h":150.5199,"l":148.504,"n":10746,"o":149.08,"t":"2026-09-08T04:00:00Z","v":274270,"vw":149.517353},{"c":147.81,"h":149.285,"l":147.29,"n":6332,"o":148.49,"t":"2026-09-09T04:00:00Z","v":140764,"vw":148.398621},{"c":145.61,"h":147.049,"l":145.5,"n":7215,"o":145.89,"t":"2026-09-10T04:00:00Z","v":195969,"vw":146.282693},{"c":147.41,"h":148.1099,"l":146.59,"n":6049,"o":147.42,"t":"2026-09-11T04:00:00Z","v":142237,"vw":147.548442},{"c":142.8,"h":144.09,"l":142.22,"n":11692,"o":143.24,"t":"2026-09-14T04:00:00Z","v":298746,"vw":143.235141},{"c":142.74,"h":143.3007,"l":141.82,"n":8013,"o":142.39,"t":"2026-09-15T04:00:00Z","v":235230,"vw":142.63071},{"c":143.27,"h":145.355,"l":141.85,"n":5792,"o":143.86,"t":"2026-09-16T04:00:00Z","v":155807,"vw":144.097694},{"c":146.75,"h":147.05,"l":145.8,"n":6347,"o":146.42,"t":"2026-09-17T04:00:00Z","v":200639,"vw":146.666363},{"c":147.79,"h":148.13,"l":146.01,"n":6750,"o":147.58,"t":"2026-09-18T04:00:00Z","v":224775,"vw":146.575313},{"c":153.04,"h":153.195,"l":149.7552,"n":11548,"o":150.19,"t":"2026-09-21T04:00:00Z","v":362412,"vw":151.869208},{"c":154.43,"h":154.8,"l":152.8401,"n":8814,"o":153.04,"t":"2026-09-22T04:00:00Z","v":197744,"vw":153.746678},{"c":152.45,"h":154.61,"l":151.7007,"n":8768,"o":154.3,"t":"2026-09-23T04:00:00Z","v":397680,"vw":152.694903},{"c":152.47,"h":153,"l":150.53,"n":7353,"o":151.06,"t":"2026-09-24T04:00:00Z","v":180962,"vw":151.65711},{"c":153.72,"h":154.73,"l":152.715,"n":7753,"o":153.41,"t":"2026-09-25T04:00:00Z","v":219816,"vw":153.790459},{"c":151.36,"h":152.47,"l":149.45,"n":8853,"o":151.33,"t":"2026-09-28T04:00:00Z","v":199739,"vw":151.215006},{"c":151.87,"h":152.86,"l":151.0795,"n":10297,"o":152.09,"t":"2026-09-29T04:00:00Z","v":763676,"vw":151.929466},{"c":151.62,"h":152.9099,"l":151.6,"n":7569,"o":152.28,"t":"2026-09-30T04:00:00Z","v":258362,"vw":152.237792},{"c":153.25,"h":154.05,"l":151.63,"n":8220,"o":152.69,"t":"2026-10-01T04:00:00Z","v":279117,"vw":152.776499},{"c":156.06,"h":157.29,"l":155.5,"n":10653,"o":156.13,"t":"2026-10-02T04:00:00Z","v":379057,"vw":156.370281},{"c":156.4,"h":156.61,"l":155.2133,"n":10734,"o":156.45,"t":"2026-10-05T04:00:00Z","v":348606,"vw":156.12318},{"c":157.39,"h":158.3301,"l":157.2604,"n":10266,"o":157.55,"t":"2026-10-06T04:00:00Z","v":292994,"vw":157.866558},{"c":154.44,"h":154.81,"l":153.5612,"n":10925,"o":154.8,"t":"2026-10-07T04:00:00Z","v":275012,"vw":154.265279},{"c":150.89,"h":153.635,"l":149.55,"n":10511,"o":152.95,"t":"2026-10-08T04:00:00Z","v":318499,"vw":151.075063},{"c":152.06,"h":152.79,"l":150.81,"n":7675,"o":152.72,"t":"2026-10-09T04:00:00Z","v":227052,"vw":151.636731},{"c":148.485,"h":151.26,"l":148.33,"n":12140,"o":151.26,"t":"2026-10-12T04:00:00Z","v":467930,"vw":149.074033},{"c":147.61,"h":147.87,"l":145.792,"n":9322,"o":146.65,"t":"2026-10-13T04:00:00Z","v":346768,"vw":147.208842},{"c":141.83,"h":145.7,"l":141.22,"n":13934,"o":145.23,"t":"2026-10-14T04:00:00Z","v":591498,"vw":143.235225},{"c":141.94,"h":142.1393,"l":137.15,"n":13103,"o":138.56,"t":"2026-10-15T04:00:00Z","v":546567,"vw":139.72055},{"c":137.14,"h":141.54,"l":136.625,"n":13119,"o":141.54,"t":"2026-10-16T04:00:00Z","v":301540,"vw":138.447119},{"c":138.23,"h":139.915,"l":138,"n":9914,"o":139.77,"t":"2026-10-19T04:00:00Z","v":246291,"vw":138.927745},{"c":139.41,"h":140.46,"l":136.3791,"n":7430,"o":137.35,"t":"2026-10-20T04:00:00Z","v":423571,"vw":139.371606},{"c":141.79,"h":142.15,"l":140.09,"n":6182,"o":140.61,"t":"2026-10-21T04:00:00Z","v":182617,"vw":141.148659},{"c":135.54,"h":138.7,"l":134.845,"n":12266,"o":138.18,"t":"2026-10-22T04:00:00Z","v":406373,"vw":136.03902},{"c":136.2,"h":136.84,"l":134.1285,"n":7395,"o":134.72,"t":"2026-10-23T04:00:00Z","v":199748,"vw":135.971168}],"volatilityBars":[{"c":150.15,"h":150.1523,"l":150.15,"n":6,"o":150.1523,"t":"2026-09-24T10:00:00Z","v":373,"vw":150.150876},{"c":150.2654,"h":151,"l":150.2654,"n":5,"o":151,"t":"2026-09-24T10:30:00Z","v":400,"vw":150.56915},{"c":150.47,"h":150.52,"l":150.47,"n":5,"o":150.52,"t":"2026-09-24T12:15:00Z","v":400,"vw":150.503333},{"c":151.23,"h":151.4645,"l":150.53,"n":591,"o":151.06,"t":"2026-09-24T13:30:00Z","v":22356,"vw":150.944211},{"c":150.9,"h":151.3799,"l":150.56,"n":129,"o":151.19,"t":"2026-09-24T13:45:00Z","v":4313,"vw":151.106385},{"c":150.85,"h":151.355,"l":150.6814,"n":286,"o":150.6814,"t":"2026-09-24T14:00:00Z","v":21228,"vw":151.150507},{"c":151.3323,"h":151.3497,"l":150.8751,"n":151,"o":151.23,"t":"2026-09-24T14:15:00Z","v":5817,"vw":151.141621},{"c":151.26,"h":151.6,"l":151.26,"n":162,"o":151.3,"t":"2026-09-24T14:30:00Z","v":5908,"vw":151.390057},{"c":150.95,"h":151.3,"l":150.85,"n":155,"o":151.205,"t":"2026-09-24T14:45:00Z","v":4902,"vw":151.147141},{"c":150.6,"h":151.1,"l":150.6,"n":395,"o":151,"t":"2026-09-24T15:00:00Z","v":5645,"vw":150.917737},{"c":150.78,"h":150.959,"l":150.7,"n":189,"o":150.87,"t":"2026-09-24T15:15:00Z","v":6365,"vw":150.830891},{"c":150.71,"h":150.77,"l":150.6,"n":99,"o":150.705,"t":"2026-09-24T15:30:00Z","v":2576,"vw":150.654443},{"c":151.1399,"h":151.1399,"l":150.89,"n":70,"o":150.89,"t":"2026-09-24T15:45:00Z","v":2235,"vw":151.087981},{"c":150.83,"h":150.9499,"l":150.75,"n":75,"o":150.835,"t":"2026-09-24T16:00:00Z","v":2073,"vw":150.808992},{"c":152.175,"h":152.32,"l":151.01,"n":326,"o":151.08,"t":"2026-09-24T16:15:00Z","v":8574,"vw":151.943817},{"c":152.7,"h":152.98,"l":152.205,"n":199,"o":152.45,"t":"2026-09-24T16:30:00Z","v":7018,"vw":152.512372},{"c":152.84,"h":152.85,"l":152.5,"n":230,"o":152.5,"t":"2026-09-24T16:45:00Z","v":4275,"vw":152.672184},{"c":152.56,"h":153,"l":152.56,"n":111,"o":152.86,"t":"2026-09-24T17:00:00Z","v":5270,"vw":152.856586},{"c":152.42,"h":152.76,"l":152.2901,"n":95,"o":152.62,"t":"2026-09-24T17:15:00Z","v":3290,"vw":152.487217},{"c":152.275,"h":152.52,"l":152.1449,"n":132,"o":152.29,"t":"2026-09-24T17:30:00Z","v":3041,"vw":152.318865},{"c":152.22,"h":152.39,"l":152.02,"n":548,"o":152.02,"t":"2026-09-24T17:45:00Z","v":6616,"vw":152.270642},{"c":152.15,"h":152.15,"l":151.7694,"n":84,"o":152.04,"t":"2026-09-24T18:00:00Z","v":2566,"vw":151.965769},{"c":152.54,"h":152.54,"l":152.13,"n":115,"o":152.19,"t":"2026-09-24T18:15:00Z","v":5399,"vw":152.291555},{"c":152.44,"h":152.62,"l":152.25,"n":141,"o":152.5089,"t":"2026-09-24T18:30:00Z","v":4020,"vw":152.419797},{"c":152.67,"h":152.8356,"l":152.535,"n":94,"o":152.66,"t":"2026-09-24T18:45:00Z","v":3608,"vw":152.746993},{"c":152.4,"h":152.7499,"l":152.31,"n":95,"o":152.7499,"t":"2026-09-24T19:00:00Z","v":6769,"vw":152.34461},{"c":152.31,"h":152.57,"l":152.31,"n":137,"o":152.45,"t":"2026-09-24T19:15:00Z","v":6799,"vw":152.454614},{"c":152.39,"h":152.5,"l":152.15,"n":83,"o":152.15,"t":"2026-09-24T19:30:00Z","v":2641,"vw":152.391743},{"c":152.57,"h":152.705,"l":152.5,"n":209,"o":152.515,"t":"2026-09-24T19:45:00Z","v":4242,"vw":152.582225},{"c":152.47,"h":152.47,"l":152.47,"n":13,"o":152.47,"t":"2026-09-24T20:00:00Z","v":1429,"vw":152.47},{"c":150.1,"h":150.1,"l":150.1,"n":1,"o":150.1,"t":"2026-09-24T23:30:00Z","v":401,"vw":150.1},{"c":152.77,"h":153.88,"l":152.75,"n":22,"o":152.9,"t":"2026-09-25T08:00:00Z","v":1346,"vw":153.2184},{"c":154,"h":154,"l":154,"n":1,"o":154,"t":"2026-09-25T09:45:00Z","v":344,"vw":154},{"c":154.01,"h":154.01,"l":154.01,"n":3,"o":154.01,"t":"2026-09-25T11:30:00Z","v":131,"vw":154.01},{"c":153.86,"h":153.86,"l":153.86,"n":3,"o":153.86,"t":"2026-09-25T11:45:00Z","v":390,"vw":153.86},{"c":153.7,"h":153.7,"l":153.7,"n":3,"o":153.7,"t":"2026-09-25T12:15:00Z","v":105,"vw":153.7},{"c":153.82,"h":153.82,"l":153.5,"n":22,"o":153.5,"t":"2026-09-25T13:00:00Z","v":593,"vw":153.672776},{"c":153.82,"h":154.05,"l":153.2,"n":910,"o":153.41,"t":"2026-09-25T13:30:00Z","v":32663,"vw":153.669512},{"c":154.14,"h":154.39,"l":153.63,"n":357,"o":154,"t":"2026-09-25T13:45:00Z","v":14564,"vw":154.030892},{"c":153.0934,"h":153.89,"l":152.83,"n":279,"o":153.89,"t":"2026-09-25T14:00:00Z","v":7159,"vw":153.51034},{"c":152.895,"h":153.19,"l":152.715,"n":281,"o":152.985,"t":"2026-09-25T14:15:00Z","v":11888,"vw":152.960336},{"c":152.92,"h":153.06,"l":152.79,"n":193,"o":152.88,"t":"2026-09-25T14:30:00Z","v":6586,"vw":152.898115},{"c":153.293,"h":153.33,"l":153,"n":146,"o":153.1351,"t":"2026-09-25T14:45:00Z","v":3506,"vw":153.177338},{"c":153.566,"h":153.6,"l":153.3,"n":145,"o":153.3,"t":"2026-09-25T15:00:00Z","v":3592,"vw":153.500986},{"c":153.819,"h":153.975,"l":153.65,"n":130,"o":153.65,"t":"2026-09-25T15:15:00Z","v":3304,"vw":153.807071},{"c":153.16,"h":153.94,"l":153.16,"n":158,"o":153.79,"t":"2026-09-25T15:30:00Z","v":5583,"vw":153.546405},{"c":153.695,"h":153.695,"l":153,"n":74,"o":153.16,"t":"2026-09-25T15:45:00Z","v":3049,"vw":153.286863},{"c":154.3925,"h":154.73,"l":153.99,"n":144,"o":153.99,"t":"2026-09-25T16:00:00Z","v":4303,"vw":154.402192},{"c":154.235,"h":154.73,"l":154.04,"n":191,"o":154.41,"t":"2026-09-25T16:15:00Z","v":7719,"vw":154.320947},{"c":154.38,"h":154.46,"l":154.07,"n":161,"o":154.29,"t":"2026-09-25T16:30:00Z","v":6742,"vw":154.279245},{"c":154.04,"h":154.275,"l":153.97,"n":157,"o":154.275,"t":"2026-09-25T16:45:00Z","v":5772,"vw":154.146666},{"c":154.23,"h":154.3,"l":153.89,"n":132,"o":154.04,"t":"2026-09-25T17:00:00Z","v":8696,"vw":154.132646},{"c":154.1875,"h":154.3399,"l":154.155,"n":113,"o":154.25,"t":"2026-09-25T17:15:00Z","v":4756,"vw":154.218668},{"c":154.03,"h":154.12,"l":153.83,"n":176,"o":154.09,"t":"2026-09-25T17:30:00Z","v":5722,"vw":154.018293},{"c":154.04,"h":154.1,"l":153.9,"n":122,"o":154.0699,"t":"2026-09-25T17:45:00Z","v":5092,"vw":154.015284},{"c":154.05,"h":154.05,"l":153.9,"n":74,"o":153.99,"t":"2026-09-25T18:00:00Z","v":2080,"vw":153.965125},{"c":153.92,"h":154.1,"l":153.89,"n":134,"o":154.01,"t":"2026-09-25T18:15:00Z","v":3486,"vw":154.01138},{"c":153.89,"h":154.0199,"l":153.79,"n":109,"o":153.9838,"t":"2026-09-25T18:30:00Z","v":3877,"vw":153.929976},{"c":153.98,"h":154.12,"l":153.94,"n":86,"o":153.94,"t":"2026-09-25T18:45:00Z","v":3766,"vw":154.022414},{"c":154.06,"h":154.075,"l":153.89,"n":127,"o":153.89,"t":"2026-09-25T19:00:00Z","v":5693,"vw":154.007623},{"c":153.82,"h":154.03,"l":153.79,"n":206,"o":154.0101,"t":"2026-09-25T19:15:00Z","v":8252,"vw":153.918694},{"c":153.835,"h":153.835,"l":153.5954,"n":288,"o":153.76,"t":"2026-09-25T19:30:00Z","v":14299,"vw":153.714199},{"c":153.71,"h":154.05,"l":153.69,"n":319,"o":153.915,"t":"2026-09-25T19:45:00Z","v":16747,"vw":153.871285},{"c":153.72,"h":153.72,"l":153.72,"n":11,"o":153.72,"t":"2026-09-25T20:00:00Z","v":847,"vw":153.72},{"c":151.844,"h":151.99,"l":151.844,"n":31,"o":151.99,"t":"2026-09-28T11:00:00Z","v":627,"vw":151.87533},{"c":151.36,"h":151.36,"l":151.36,"n":1,"o":151.36,"t":"2026-09-28T12:15:00Z","v":100,"vw":151.36},{"c":150.2,"h":150.2,"l":150.2,"n":1,"o":150.2,"t":"2026-09-28T12:30:00Z","v":100,"vw":150.2},{"c":152.3697,"h":152.3697,"l":152.31,"n":6,"o":152.35,"t":"2026-09-28T12:45:00Z","v":890,"vw":152.34756},{"c":151.5764,"h":151.74,"l":151,"n":873,"o":151.36,"t":"2026-09-28T13:30:00Z","v":18166,"vw":151.352407},{"c":151.625,"h":151.7275,"l":151,"n":368,"o":151.2,"t":"2026-09-28T13:45:00Z","v":5921,"vw":151.3796},{"c":151.1762,"h":151.87,"l":151.04,"n":395,"o":151.63,"t":"2026-09-28T14:00:00Z","v":9143,"vw":151.451713},{"c":151.215,"h":151.63,"l":150.98,"n":321,"o":151.02,"t":"2026-09-28T14:15:00Z","v":9486,"vw":151.279855},{"c":150.165,"h":151.15,"l":150.0763,"n":388,"o":151.11,"t":"2026-09-28T14:30:00Z","v":11998,"vw":150.586925},{"c":149.9725,"h":150.105,"l":149.45,"n":385,"o":150.105,"t":"2026-09-28T14:45:00Z","v":11304,"vw":149.830503},{"c":150.18,"h":150.4,"l":149.98,"n":290,"o":149.98,"t":"2026-09-28T15:00:00Z","v":7777,"vw":150.192202},{"c":150.465,"h":150.5743,"l":149.99,"n":225,"o":150.135,"t":"2026-09-28T15:15:00Z","v":9659,"vw":150.305007},{"c":150.52,"h":150.63,"l":150.41,"n":100,"o":150.6299,"t":"2026-09-28T15:30:00Z","v":2341,"vw":150.528517},{"c":150.935,"h":150.935,"l":150.4873,"n":115,"o":150.545,"t":"2026-09-28T15:45:00Z","v":3584,"vw":150.632848},{"c":150.975,"h":151.17,"l":150.71,"n":156,"o":150.87,"t":"2026-09-28T16:00:00Z","v":4658,"vw":150.984797},{"c":152.37,"h":152.47,"l":150.955,"n":189,"o":150.955,"t":"2026-09-28T16:15:00Z","v":9138,"vw":151.927345},{"c":151.645,"h":152.12,"l":151.54,"n":153,"o":152.09,"t":"2026-09-28T16:30:00Z","v":6836,"vw":151.996234},{"c":151.4,"h":151.77,"l":151.3201,"n":98,"o":151.77,"t":"2026-09-28T16:45:00Z","v":3243,"vw":151.448264},{"c":152.11,"h":152.155,"l":151.0392,"n":179,"o":151.1015,"t":"2026-09-28T17:00:00Z","v":6084,"vw":151.506255},{"c":151.5297,"h":152.08,"l":151.5297,"n":109,"o":152.08,"t":"2026-09-28T17:15:00Z","v":3893,"vw":151.746589},{"c":151.54,"h":151.745,"l":151.54,"n":156,"o":151.7025,"t":"2026-09-28T17:30:00Z","v":3516,"vw":151.640394},{"c":151.53,"h":151.71,"l":151.44,"n":827,"o":151.56,"t":"2026-09-28T17:45:00Z","v":6789,"vw":151.658844},{"c":151.83,"h":151.89,"l":151.665,"n":82,"o":151.79,"t":"2026-09-28T18:00:00Z","v":2159,"vw":151.744298},{"c":151.72,"h":151.83,"l":151.615,"n":78,"o":151.83,"t":"2026-09-28T18:15:00Z","v":2180,"vw":151.726276},{"c":151.62,"h":151.81,"l":151.52,"n":144,"o":151.68,"t":"2026-09-28T18:30:00Z","v":4819,"vw":151.657582},{"c":151.7441,"h":151.855,"l":151.56,"n":81,"o":151.63,"t":"2026-09-28T18:45:00Z","v":3036,"vw":151.712242},{"c":151.62,"h":151.8999,"l":151.6,"n":105,"o":151.7,"t":"2026-09-28T19:00:00Z","v":4139,"vw":151.794325},{"c":151.72,"h":151.89,"l":151.6,"n":109,"o":151.6,"t":"2026-09-28T19:15:00Z","v":3691,"vw":151.708849},{"c":151.2301,"h":151.82,"l":151.2201,"n":249,"o":151.7,"t":"2026-09-28T19:30:00Z","v":16114,"vw":151.419168},{"c":151.42,"h":151.59,"l":151.185,"n":359,"o":151.3551,"t":"2026-09-28T19:45:00Z","v":9354,"vw":151.397937},{"c":151.36,"h":151.36,"l":151.36,"n":13,"o":151.36,"t":"2026-09-28T20:00:00Z","v":1889,"vw":151.36},{"c":150.5898,"h":150.5898,"l":150.5898,"n":1,"o":150.5898,"t":"2026-09-28T20:45:00Z","v":140,"vw":150.5898},{"c":151.0057,"h":151.0057,"l":151.0057,"n":1,"o":151.0057,"t":"2026-09-28T21:30:00Z","v":175,"vw":151.0057},{"c":151.5,"h":151.5,"l":151.5,"n":5,"o":151.5,"t":"2026-09-29T09:00:00Z","v":243,"vw":151.5},{"c":151.9,"h":151.9,"l":151.9,"n":2,"o":151.9,"t":"2026-09-29T12:30:00Z","v":200,"vw":151.9},{"c":151.78,"h":152.57,"l":151.75,"n":820,"o":152.09,"t":"2026-09-29T13:30:00Z","v":210405,"vw":152.304961},{"c":152.13,"h":152.37,"l":151.84,"n":251,"o":151.855,"t":"2026-09-29T13:45:00Z","v":9095,"vw":152.253052},{"c":152.22,"h":152.25,"l":151.93,"n":322,"o":152.125,"t":"2026-09-29T14:00:00Z","v":13131,"vw":152.066417},{"c":152.64,"h":152.86,"l":151.865,"n":757,"o":152,"t":"2026-09-29T14:15:00Z","v":38868,"vw":152.569839},{"c":152.45,"h":152.75,"l":152.39,"n":665,"o":152.56,"t":"2026-09-29T14:30:00Z","v":24702,"vw":152.596613},{"c":152.42,"h":152.6399,"l":152.19,"n":647,"o":152.455,"t":"2026-09-29T14:45:00Z","v":36324,"vw":152.392887},{"c":152.09,"h":152.38,"l":152,"n":443,"o":152.38,"t":"2026-09-29T15:00:00Z","v":25780,"vw":152.235833},{"c":151.7299,"h":152.17,"l":151.62,"n":355,"o":152.0002,"t":"2026-09-29T15:15:00Z","v":11699,"vw":151.841125},{"c":151.98,"h":152.06,"l":151.71,"n":227,"o":151.76,"t":"2026-09-29T15:30:00Z","v":9092,"vw":151.842788},{"c":151.99,"h":152.13,"l":151.83,"n":293,"o":151.87,"t":"2026-09-29T15:45:00Z","v":7295,"vw":151.935297},{"c":151.83,"h":151.9692,"l":151.633,"n":241,"o":151.96,"t":"2026-09-29T16:00:00Z","v":22556,"vw":151.849627},{"c":151.6401,"h":151.81,"l":151.61,"n":295,"o":151.73,"t":"2026-09-29T16:15:00Z","v":30436,"vw":151.73558},{"c":151.435,"h":151.72,"l":151.4,"n":271,"o":151.7,"t":"2026-09-29T16:30:00Z","v":17515,"vw":151.58866},{"c":151.225,"h":151.5199,"l":151.0795,"n":280,"o":151.25,"t":"2026-09-29T16:45:00Z","v":146281,"vw":151.26001},{"c":151.35,"h":151.3736,"l":151.1628,"n":137,"o":151.3402,"t":"2026-09-29T17:00:00Z","v":4566,"vw":151.268848},{"c":151.45,"h":151.525,"l":151.19,"n":176,"o":151.39,"t":"2026-09-29T17:15:00Z","v":15247,"vw":151.386894},{"c":151.5,"h":151.5899,"l":151.44,"n":192,"o":151.46,"t":"2026-09-29T17:30:00Z","v":8470,"vw":151.492945},{"c":151.23,"h":151.62,"l":151.17,"n":93,"o":151.52,"t":"2026-09-29T17:45:00Z","v":6494,"vw":151.512563},{"c":151.3901,"h":151.7388,"l":151.28,"n":183,"o":151.28,"t":"2026-09-29T18:00:00Z","v":8151,"vw":151.520738},{"c":151.69,"h":151.78,"l":151.58,"n":131,"o":151.73,"t":"2026-09-29T18:15:00Z","v":5629,"vw":151.693505},{"c":151.87,"h":151.89,"l":151.54,"n":158,"o":151.65,"t":"2026-09-29T18:30:00Z","v":8797,"vw":151.718477},{"c":151.915,"h":151.915,"l":151.8,"n":141,"o":151.8995,"t":"2026-09-29T18:45:00Z","v":12714,"vw":151.87675},{"c":151.8301,"h":151.98,"l":151.83,"n":205,"o":151.91,"t":"2026-09-29T19:00:00Z","v":9365,"vw":151.892104},{"c":151.83,"h":151.95,"l":151.8058,"n":261,"o":151.82,"t":"2026-09-29T19:15:00Z","v":18286,"vw":151.874048},{"c":151.8,"h":151.93,"l":151.76,"n":359,"o":151.77,"t":"2026-09-29T19:30:00Z","v":30303,"vw":151.85708},{"c":151.83,"h":151.91,"l":151.71,"n":381,"o":151.72,"t":"2026-09-29T19:45:00Z","v":15566,"vw":151.825091},{"c":151.87,"h":151.87,"l":151.87,"n":14,"o":151.87,"t":"2026-09-29T20:00:00Z","v":1122,"vw":151.87},{"c":152.75,"h":152.75,"l":152.45,"n":31,"o":152.47,"t":"2026-09-29T22:30:00Z","v":2570,"vw":152.600833},{"c":152.81,"h":152.81,"l":152.81,"n":2,"o":152.81,"t":"2026-09-30T12:45:00Z","v":101,"vw":152.81},{"c":152.84,"h":152.9539,"l":152.84,"n":3,"o":152.9539,"t":"2026-09-30T13:00:00Z","v":462,"vw":152.904378},{"c":152.4012,"h":152.86,"l":152.05,"n":600,"o":152.28,"t":"2026-09-30T13:30:00Z","v":10623,"vw":152.404126},{"c":152.52,"h":152.7156,"l":152.18,"n":210,"o":152.7156,"t":"2026-09-30T13:45:00Z","v":9691,"vw":152.459605},{"c":152.615,"h":152.9099,"l":152.33,"n":342,"o":152.605,"t":"2026-09-30T14:00:00Z","v":19879,"vw":152.670506},{"c":152.41,"h":152.85,"l":152.4,"n":255,"o":152.52,"t":"2026-09-30T14:15:00Z","v":8362,"vw":152.58166},{"c":152.3,"h":152.3645,"l":152,"n":269,"o":152.3645,"t":"2026-09-30T14:30:00Z","v":17694,"vw":152.268044},{"c":152.7495,"h":152.79,"l":152.28,"n":224,"o":152.41,"t":"2026-09-30T14:45:00Z","v":10593,"vw":152.576224},{"c":152.62,"h":152.69,"l":152.4,"n":313,"o":152.61,"t":"2026-09-30T15:00:00Z","v":12418,"vw":152.551462},{"c":152.31,"h":152.67,"l":152.29,"n":140,"o":152.61,"t":"2026-09-30T15:15:00Z","v":4931,"vw":152.470503},{"c":152.24,"h":152.6,"l":152.19,"n":152,"o":152.44,"t":"2026-09-30T15:30:00Z","v":5604,"vw":152.375704},{"c":152.24,"h":152.32,"l":152.12,"n":143,"o":152.3199,"t":"2026-09-30T15:45:00Z","v":6431,"vw":152.247577},{"c":152.305,"h":152.3999,"l":152.3,"n":95,"o":152.3,"t":"2026-09-30T16:00:00Z","v":3027,"vw":152.338134},{"c":152.165,"h":152.37,"l":152.165,"n":130,"o":152.36,"t":"2026-09-30T16:15:00Z","v":7251,"vw":152.269237},{"c":152.27,"h":152.31,"l":152.1,"n":83,"o":152.1,"t":"2026-09-30T16:30:00Z","v":4455,"vw":152.196892},{"c":152.175,"h":152.24,"l":152.165,"n":53,"o":152.2,"t":"2026-09-30T16:45:00Z","v":1180,"vw":152.198391},{"c":151.98,"h":152.26,"l":151.98,"n":167,"o":152.24,"t":"2026-09-30T17:00:00Z","v":4514,"vw":152.182337},{"c":151.72,"h":151.945,"l":151.64,"n":127,"o":151.85,"t":"2026-09-30T17:15:00Z","v":6570,"vw":151.814575},{"c":152.14,"h":152.14,"l":151.72,"n":179,"o":151.75,"t":"2026-09-30T17:30:00Z","v":5273,"vw":151.890544},{"c":152.11,"h":152.25,"l":151.93,"n":197,"o":152.035,"t":"2026-09-30T17:45:00Z","v":5972,"vw":152.145998},{"c":152.125,"h":152.129,"l":151.9839,"n":121,"o":152.08,"t":"2026-09-30T18:00:00Z","v":12776,"vw":152.077813},{"c":152.1,"h":152.14,"l":151.94,"n":168,"o":152.14,"t":"2026-09-30T18:15:00Z","v":8170,"vw":152.058863},{"c":152.23,"h":152.23,"l":151.875,"n":137,"o":152.035,"t":"2026-09-30T18:30:00Z","v":5675,"vw":151.994579},{"c":152.08,"h":152.12,"l":151.8485,"n":151,"o":152.09,"t":"2026-09-30T18:45:00Z","v":8069,"vw":151.976151},{"c":152.27,"h":152.28,"l":152.025,"n":188,"o":152.025,"t":"2026-09-30T19:00:00Z","v":5028,"vw":152.159051},{"c":152.15,"h":152.28,"l":152.035,"n":163,"o":152.28,"t":"2026-09-30T19:15:00Z","v":9606,"vw":152.156395},{"c":152.12,"h":152.3,"l":152.12,"n":254,"o":152.14,"t":"2026-09-30T19:30:00Z","v":16970,"vw":152.188521},{"c":151.61,"h":152.19,"l":151.6,"n":521,"o":152.17,"t":"2026-09-30T19:45:00Z","v":28350,"vw":151.840937},{"c":151.63,"h":151.63,"l":151.62,"n":16,"o":151.62,"t":"2026-09-30T20:00:00Z","v":3000,"vw":151.622291},{"c":153.3,"h":153.3,"l":153.3,"n":8,"o":153.3,"t":"2026-10-01T08:00:00Z","v":244,"vw":153.3},{"c":153.2838,"h":153.2838,"l":153.2838,"n":2,"o":153.2838,"t":"2026-10-01T13:00:00Z","v":132,"vw":153.2838},{"c":152.375,"h":153.1099,"l":152.23,"n":813,"o":152.69,"t":"2026-10-01T13:30:00Z","v":26375,"vw":152.613643},{"c":152.69,"h":152.77,"l":152.15,"n":404,"o":152.56,"t":"2026-10-01T13:45:00Z","v":15751,"vw":152.392583},{"c":152.07,"h":152.59,"l":151.63,"n":303,"o":152.59,"t":"2026-10-01T14:00:00Z","v":5782,"vw":152.12592},{"c":152.2,"h":152.2988,"l":151.79,"n":236,"o":152.205,"t":"2026-10-01T14:15:00Z","v":4484,"vw":152.114757},{"c":152.505,"h":152.61,"l":152.19,"n":225,"o":152.19,"t":"2026-10-01T14:30:00Z","v":10938,"vw":152.443922},{"c":152.46,"h":152.68,"l":152.09,"n":311,"o":152.68,"t":"2026-10-01T14:45:00Z","v":10726,"vw":152.366806},{"c":151.67,"h":152.085,"l":151.67,"n":173,"o":152.02,"t":"2026-10-01T15:00:00Z","v":5814,"vw":151.860423},{"c":152.23,"h":152.31,"l":152.04,"n":377,"o":152.04,"t":"2026-10-01T15:15:00Z","v":25159,"vw":152.201254},{"c":151.68,"h":152.08,"l":151.68,"n":131,"o":152.08,"t":"2026-10-01T15:30:00Z","v":4003,"vw":151.917783},{"c":152.07,"h":152.25,"l":151.77,"n":222,"o":151.78,"t":"2026-10-01T15:45:00Z","v":9776,"vw":151.974985},{"c":152.13,"h":152.35,"l":152.13,"n":129,"o":152.1799,"t":"2026-10-01T16:00:00Z","v":5641,"vw":152.236735},{"c":152.24,"h":152.46,"l":152.1701,"n":134,"o":152.215,"t":"2026-10-01T16:15:00Z","v":5357,"vw":152.317403},{"c":152.42,"h":152.6,"l":152.365,"n":59,"o":152.6,"t":"2026-10-01T16:30:00Z","v":2204,"vw":152.479872},{"c":151.9858,"h":152.4255,"l":151.955,"n":108,"o":152.35,"t":"2026-10-01T16:45:00Z","v":4961,"vw":152.172088},{"c":152.48,"h":152.48,"l":152.035,"n":158,"o":152.035,"t":"2026-10-01T17:00:00Z","v":7442,"vw":152.298301},{"c":153.4825,"h":153.579,"l":152.48,"n":189,"o":152.49,"t":"2026-10-01T17:15:00Z","v":9172,"vw":153.190558},{"c":153.775,"h":154.05,"l":153.5,"n":369,"o":153.57,"t":"2026-10-01T17:30:00Z","v":17765,"vw":153.785921},{"c":153.22,"h":153.91,"l":153.22,"n":811,"o":153.86,"t":"2026-10-01T17:45:00Z","v":9651,"vw":153.625648},{"c":152.805,"h":153.12,"l":152.59,"n":205,"o":153.12,"t":"2026-10-01T18:00:00Z","v":8016,"vw":152.89431},{"c":153.16,"h":153.23,"l":152.78,"n":193,"o":152.9099,"t":"2026-10-01T18:15:00Z","v":8522,"vw":153.003177},{"c":153.175,"h":153.47,"l":153.06,"n":184,"o":153.06,"t":"2026-10-01T18:30:00Z","v":9965,"vw":153.241647},{"c":153.4001,"h":153.4001,"l":153.195,"n":107,"o":153.195,"t":"2026-10-01T18:45:00Z","v":5827,"vw":153.266925},{"c":153.19,"h":153.4599,"l":153.14,"n":154,"o":153.455,"t":"2026-10-01T19:00:00Z","v":19065,"vw":153.185548},{"c":153.31,"h":153.34,"l":153.18,"n":217,"o":153.22,"t":"2026-10-01T19:15:00Z","v":11654,"vw":153.252077},{"c":153.39,"h":153.45,"l":153.26,"n":198,"o":153.33,"t":"2026-10-01T19:30:00Z","v":10972,"vw":153.328307},{"c":153.22,"h":153.47,"l":153.11,"n":353,"o":153.32,"t":"2026-10-01T19:45:00Z","v":11603,"vw":153.358623},{"c":153.25,"h":153.25,"l":153.25,"n":14,"o":153.25,"t":"2026-10-01T20:00:00Z","v":988,"vw":153.25},{"c":153.37,"h":153.37,"l":153.37,"n":10,"o":153.37,"t":"2026-10-02T08:00:00Z","v":157,"vw":153.37},{"c":155.17,"h":155.25,"l":155.17,"n":4,"o":155.25,"t":"2026-10-02T09:45:00Z","v":319,"vw":155.195397},{"c":156.2,"h":156.33,"l":156.2,"n":9,"o":156.33,"t":"2026-10-02T13:15:00Z","v":4300,"vw":156.270465},{"c":155.9,"h":156.475,"l":155.5,"n":871,"o":156.18,"t":"2026-10-02T13:30:00Z","v":28693,"vw":155.984253},{"c":156.35,"h":156.4,"l":155.8835,"n":433,"o":156.2,"t":"2026-10-02T13:45:00Z","v":16809,"vw":156.102219},{"c":156.79,"h":156.89,"l":156.2506,"n":497,"o":156.2506,"t":"2026-10-02T14:00:00Z","v":15085,"vw":156.680048},{"c":156.94,"h":157.05,"l":156.7,"n":559,"o":156.81,"t":"2026-10-02T14:15:00Z","v":26711,"vw":156.995588},{"c":157.13,"h":157.29,"l":156.76,"n":487,"o":156.84,"t":"2026-10-02T14:30:00Z","v":18638,"vw":156.988733},{"c":156.985,"h":157.26,"l":156.745,"n":283,"o":157.13,"t":"2026-10-02T14:45:00Z","v":7997,"vw":156.983546},{"c":156.25,"h":156.97,"l":156.03,"n":414,"o":156.8601,"t":"2026-10-02T15:00:00Z","v":25124,"vw":156.423271},{"c":156.16,"h":156.39,"l":155.8,"n":396,"o":156.32,"t":"2026-10-02T15:15:00Z","v":15509,"vw":156.094377},{"c":156.48,"h":156.59,"l":156.095,"n":527,"o":156.145,"t":"2026-10-02T15:30:00Z","v":29290,"vw":156.444369},{"c":156.51,"h":156.63,"l":156.29,"n":377,"o":156.52,"t":"2026-10-02T15:45:00Z","v":16830,"vw":156.500246},{"c":156.7399,"h":156.8,"l":156.48,"n":235,"o":156.6,"t":"2026-10-02T16:00:00Z","v":10220,"vw":156.641447},{"c":156.45,"h":156.78,"l":156.415,"n":257,"o":156.67,"t":"2026-10-02T16:15:00Z","v":9087,"vw":156.615969},{"c":156.21,"h":156.44,"l":156.11,"n":152,"o":156.2297,"t":"2026-10-02T16:30:00Z","v":5006,"vw":156.306496},{"c":156.37,"h":156.49,"l":156.26,"n":161,"o":156.28,"t":"2026-10-02T16:45:00Z","v":10219,"vw":156.42971},{"c":156.23,"h":156.595,"l":156.23,"n":158,"o":156.595,"t":"2026-10-02T17:00:00Z","v":6266,"vw":156.393913},{"c":155.84,"h":156.3583,"l":155.83,"n":158,"o":156.245,"t":"2026-10-02T17:15:00Z","v":7095,"vw":156.102763},{"c":156.055,"h":156.14,"l":155.935,"n":133,"o":155.935,"t":"2026-10-02T17:30:00Z","v":3569,"vw":156.045187},{"c":156.29,"h":156.34,"l":156.08,"n":1055,"o":156.08,"t":"2026-10-02T17:45:00Z","v":35757,"vw":156.154492},{"c":156.165,"h":156.26,"l":156.06,"n":110,"o":156.25,"t":"2026-10-02T18:00:00Z","v":5752,"vw":156.212468},{"c":156.1399,"h":156.2,"l":155.965,"n":172,"o":156.2,"t":"2026-10-02T18:15:00Z","v":11633,"vw":156.063057},{"c":156.08,"h":156.11,"l":155.9555,"n":297,"o":156.0675,"t":"2026-10-02T18:30:00Z","v":8898,"vw":156.052399},{"c":156.22,"h":156.27,"l":156.01,"n":360,"o":156.13,"t":"2026-10-02T18:45:00Z","v":5803,"vw":156.187251},{"c":156.065,"h":156.28,"l":155.95,"n":172,"o":156.16,"t":"2026-10-02T19:00:00Z","v":9060,"vw":156.126188},{"c":156.08,"h":156.165,"l":156.0217,"n":180,"o":156.08,"t":"2026-10-02T19:15:00Z","v":9252,"vw":156.086531},{"c":156.17,"h":156.32,"l":156.085,"n":158,"o":156.085,"t":"2026-10-02T19:30:00Z","v":5617,"vw":156.226387},{"c":156.03,"h":156.23,"l":155.985,"n":439,"o":156.2125,"t":"2026-10-02T19:45:00Z","v":13223,"vw":156.098754},{"c":156.06,"h":156.06,"l":156.06,"n":14,"o":156.06,"t":"2026-10-02T20:00:00Z","v":3407,"vw":156.06},{"c":156.43,"h":156.43,"l":156.43,"n":5,"o":156.43,"t":"2026-10-02T21:15:00Z","v":500,"vw":156.43},{"c":156.45,"h":156.7381,"l":156.45,"n":6,"o":156.7381,"t":"2026-10-02T21:30:00Z","v":461,"vw":156.646879},{"c":156.1,"h":156.16,"l":156.1,"n":13,"o":156.16,"t":"2026-10-05T11:00:00Z","v":919,"vw":156.128979},{"c":156.25,"h":156.25,"l":156.25,"n":1,"o":156.25,"t":"2026-10-05T11:15:00Z","v":100,"vw":156.25},{"c":155.905,"h":156.55,"l":155.81,"n":1402,"o":156.45,"t":"2026-10-05T13:30:00Z","v":46285,"vw":156.181219},{"c":155.65,"h":155.94,"l":155.43,"n":514,"o":155.94,"t":"2026-10-05T13:45:00Z","v":16641,"vw":155.56423},{"c":155.92,"h":155.9459,"l":155.2133,"n":569,"o":155.52,"t":"2026-10-05T14:00:00Z","v":21913,"vw":155.584417},{"c":156.0235,"h":156.3099,"l":155.93,"n":323,"o":155.93,"t":"2026-10-05T14:15:00Z","v":11738,"vw":156.123224},{"c":155.92,"h":156.01,"l":155.68,"n":280,"o":156.01,"t":"2026-10-05T14:30:00Z","v":7686,"vw":155.874011},{"c":156.13,"h":156.19,"l":155.88,"n":224,"o":155.9063,"t":"2026-10-05T14:45:00Z","v":6121,"vw":156.045467},{"c":155.875,"h":156.18,"l":155.84,"n":327,"o":156.18,"t":"2026-10-05T15:00:00Z","v":11974,"vw":156.017035},{"c":155.92,"h":155.9699,"l":155.68,"n":275,"o":155.85,"t":"2026-10-05T15:15:00Z","v":5648,"vw":155.865351},{"c":156.1,"h":156.1,"l":155.75,"n":275,"o":155.9201,"t":"2026-10-05T15:30:00Z","v":7398,"vw":155.909188},{"c":156.225,"h":156.27,"l":155.955,"n":208,"o":156.02,"t":"2026-10-05T15:45:00Z","v":8381,"vw":156.142749},{"c":156.08,"h":156.2691,"l":156.04,"n":216,"o":156.18,"t":"2026-10-05T16:00:00Z","v":5886,"vw":156.135962},{"c":156.09,"h":156.09,"l":155.94,"n":190,"o":156.07,"t":"2026-10-05T16:15:00Z","v":4647,"vw":156.031554},{"c":156.15,"h":156.17,"l":155.995,"n":128,"o":156.0899,"t":"2026-10-05T16:30:00Z","v":2286,"vw":156.071881},{"c":155.875,"h":156.17,"l":155.87,"n":243,"o":156.15,"t":"2026-10-05T16:45:00Z","v":19879,"vw":156.083375},{"c":155.88,"h":155.95,"l":155.7512,"n":216,"o":155.7512,"t":"2026-10-05T17:00:00Z","v":11995,"vw":155.844333},{"c":155.945,"h":155.99,"l":155.88,"n":196,"o":155.88,"t":"2026-10-05T17:15:00Z","v":8850,"vw":155.952048},{"c":156.1,"h":156.1,"l":155.8,"n":268,"o":155.8,"t":"2026-10-05T17:30:00Z","v":9312,"vw":155.988115},{"c":156.28,"h":156.299,"l":156.105,"n":1140,"o":156.16,"t":"2026-10-05T17:45:00Z","v":15533,"vw":156.245064},{"c":156.26,"h":156.38,"l":156.1601,"n":269,"o":156.285,"t":"2026-10-05T18:00:00Z","v":12225,"vw":156.302216},{"c":156.45,"h":156.455,"l":156.2313,"n":245,"o":156.31,"t":"2026-10-05T18:15:00Z","v":11846,"vw":156.36348},{"c":156.3,"h":156.43,"l":156.3,"n":188,"o":156.405,"t":"2026-10-05T18:30:00Z","v":7900,"vw":156.393461},{"c":156.29,"h":156.34,"l":156.26,"n":287,"o":156.3,"t":"2026-10-05T18:45:00Z","v":29214,"vw":156.294263},{"c":156.5,"h":156.515,"l":156.35,"n":258,"o":156.35,"t":"2026-10-05T19:00:00Z","v":14769,"vw":156.425147},{"c":156.45,"h":156.519,"l":156.39,"n":131,"o":156.47,"t":"2026-10-05T19:15:00Z","v":5742,"vw":156.463479},{"c":156.5,"h":156.61,"l":156.38,"n":244,"o":156.45,"t":"2026-10-05T19:30:00Z","v":12541,"vw":156.516174},{"c":156.305,"h":156.5,"l":156.23,"n":414,"o":156.49,"t":"2026-10-05T19:45:00Z","v":16847,"vw":156.392582},{"c":156.683,"h":156.683,"l":156.4,"n":13,"o":156.4,"t":"2026-10-05T20:00:00Z","v":1996,"vw":156.421418},{"c":156.7857,"h":156.7857,"l":156.7857,"n":2,"o":156.7857,"t":"2026-10-05T20:15:00Z","v":105,"vw":156.7857},{"c":156.7356,"h":156.7356,"l":156.7356,"n":1,"o":156.7356,"t":"2026-10-05T21:45:00Z","v":154,"vw":156.7356},{"c":155.6,"h":155.6,"l":155.6,"n":1,"o":155.6,"t":"2026-10-05T23:15:00Z","v":100,"vw":155.6},{"c":155.77,"h":156.06,"l":155.59,"n":15,"o":155.59,"t":"2026-10-06T08:00:00Z","v":588,"vw":155.79439},{"c":157,"h":157,"l":157,"n":7,"o":157,"t":"2026-10-06T11:15:00Z","v":208,"vw":157},{"c":157.748,"h":157.748,"l":157.748,"n":1,"o":157.748,"t":"2026-10-06T12:00:00Z","v":100,"vw":157.748},{"c":157.8,"h":157.8,"l":157.8,"n":2,"o":157.8,"t":"2026-10-06T12:15:00Z","v":200,"vw":157.8},{"c":157.55,"h":157.55,"l":157.54,"n":12,"o":157.54,"t":"2026-10-06T13:00:00Z","v":351,"vw":157.545},{"c":157.93,"h":158.27,"l":157.36,"n":1212,"o":157.55,"t":"2026-10-06T13:30:00Z","v":33493,"vw":157.907527},{"c":158.175,"h":158.3301,"l":157.9023,"n":575,"o":158.08,"t":"2026-10-06T13:45:00Z","v":21643,"vw":158.088052},{"c":157.835,"h":158.181,"l":157.83,"n":359,"o":158.17,"t":"2026-10-06T14:00:00Z","v":11090,"vw":158.039594},{"c":157.575,"h":157.88,"l":157.5,"n":359,"o":157.7571,"t":"2026-10-06T14:15:00Z","v":10373,"vw":157.719907},{"c":157.65,"h":157.73,"l":157.2604,"n":254,"o":157.5,"t":"2026-10-06T14:30:00Z","v":6429,"vw":157.474754},{"c":157.84,"h":157.905,"l":157.549,"n":205,"o":157.56,"t":"2026-10-06T14:45:00Z","v":4912,"vw":157.778442},{"c":158.155,"h":158.22,"l":157.81,"n":371,"o":157.92,"t":"2026-10-06T15:00:00Z","v":40131,"vw":158.143862},{"c":157.9443,"h":158.17,"l":157.9,"n":323,"o":158.17,"t":"2026-10-06T15:15:00Z","v":10422,"vw":158.057902},{"c":157.98,"h":158,"l":157.735,"n":216,"o":157.965,"t":"2026-10-06T15:30:00Z","v":6251,"vw":157.893964},{"c":157.89,"h":158.01,"l":157.85,"n":174,"o":157.96,"t":"2026-10-06T15:45:00Z","v":7509,"vw":157.970405},{"c":157.5959,"h":157.94,"l":157.52,"n":297,"o":157.94,"t":"2026-10-06T16:00:00Z","v":12042,"vw":157.83498},{"c":157.53,"h":157.56,"l":157.4605,"n":208,"o":157.4605,"t":"2026-10-06T16:15:00Z","v":6414,"vw":157.523216},{"c":157.61,"h":157.73,"l":157.46,"n":150,"o":157.615,"t":"2026-10-06T16:30:00Z","v":5264,"vw":157.571795},{"c":157.655,"h":157.665,"l":157.57,"n":84,"o":157.61,"t":"2026-10-06T16:45:00Z","v":2014,"vw":157.628063},{"c":157.61,"h":157.68,"l":157.52,"n":164,"o":157.67,"t":"2026-10-06T17:00:00Z","v":5063,"vw":157.618318},{"c":157.805,"h":157.805,"l":157.5,"n":330,"o":157.62,"t":"2026-10-06T17:15:00Z","v":8868,"vw":157.582441},{"c":157.915,"h":157.99,"l":157.7448,"n":152,"o":157.85,"t":"2026-10-06T17:30:00Z","v":4842,"vw":157.887285},{"c":157.95,"h":158.055,"l":157.91,"n":1041,"o":157.91,"t":"2026-10-06T17:45:00Z","v":8026,"vw":157.96869},{"c":158,"h":158.0686,"l":158,"n":169,"o":158.01,"t":"2026-10-06T18:00:00Z","v":6130,"vw":158.020437},{"c":157.82,"h":158.04,"l":157.79,"n":167,"o":158.01,"t":"2026-10-06T18:15:00Z","v":7760,"vw":157.896509},{"c":157.6577,"h":157.83,"l":157.645,"n":100,"o":157.81,"t":"2026-10-06T18:30:00Z","v":6071,"vw":157.767654},{"c":157.805,"h":157.825,"l":157.67,"n":247,"o":157.7293,"t":"2026-10-06T18:45:00Z","v":11606,"vw":157.734518},{"c":157.715,"h":157.81,"l":157.65,"n":158,"o":157.81,"t":"2026-10-06T19:00:00Z","v":5676,"vw":157.725994},{"c":157.575,"h":157.782,"l":157.57,"n":194,"o":157.71,"t":"2026-10-06T19:15:00Z","v":9640,"vw":157.674806},{"c":157.38,"h":157.56,"l":157.3258,"n":288,"o":157.56,"t":"2026-10-06T19:30:00Z","v":12137,"vw":157.432307},{"c":157.44,"h":157.46,"l":157.3,"n":306,"o":157.39,"t":"2026-10-06T19:45:00Z","v":9232,"vw":157.374549},{"c":157.39,"h":157.39,"l":157.39,"n":16,"o":157.39,"t":"2026-10-06T20:00:00Z","v":862,"vw":157.39},{"c":154.9554,"h":156,"l":154.9554,"n":29,"o":156,"t":"2026-10-07T11:00:00Z","v":1668,"vw":155.23555},{"c":155.15,"h":155.15,"l":155.15,"n":13,"o":155.15,"t":"2026-10-07T13:15:00Z","v":157,"vw":155.15},{"c":154.25,"h":154.81,"l":153.6701,"n":1014,"o":154.8,"t":"2026-10-07T13:30:00Z","v":31919,"vw":154.442536},{"c":154.395,"h":154.395,"l":153.5612,"n":463,"o":154.15,"t":"2026-10-07T13:45:00Z","v":13442,"vw":154.004881},{"c":154.15,"h":154.28,"l":153.91,"n":526,"o":154.28,"t":"2026-10-07T14:00:00Z","v":19645,"vw":154.113083},{"c":154.35,"h":154.44,"l":154.0725,"n":449,"o":154.17,"t":"2026-10-07T14:15:00Z","v":13296,"vw":154.282263},{"c":154.07,"h":154.345,"l":154.07,"n":582,"o":154.265,"t":"2026-10-07T14:30:00Z","v":16517,"vw":154.206056},{"c":154.14,"h":154.16,"l":153.88,"n":533,"o":154.115,"t":"2026-10-07T14:45:00Z","v":16069,"vw":154.025806},{"c":154.13,"h":154.205,"l":153.84,"n":487,"o":154.076,"t":"2026-10-07T15:00:00Z","v":11873,"vw":153.996066},{"c":153.94,"h":154.2599,"l":153.9,"n":230,"o":154.1529,"t":"2026-10-07T15:15:00Z","v":6447,"vw":154.068281},{"c":154.22,"h":154.22,"l":153.91,"n":327,"o":153.92,"t":"2026-10-07T15:30:00Z","v":11278,"vw":154.049635},{"c":154.175,"h":154.42,"l":154.115,"n":549,"o":154.19,"t":"2026-10-07T15:45:00Z","v":24581,"vw":154.345236},{"c":154.18,"h":154.365,"l":154.105,"n":233,"o":154.105,"t":"2026-10-07T16:00:00Z","v":6665,"vw":154.246346},{"c":154.165,"h":154.2499,"l":154.125,"n":190,"o":154.24,"t":"2026-10-07T16:15:00Z","v":5485,"vw":154.200414},{"c":154.16,"h":154.2,"l":154.12,"n":130,"o":154.12,"t":"2026-10-07T16:30:00Z","v":2683,"vw":154.160516},{"c":154.21,"h":154.26,"l":154.115,"n":229,"o":154.21,"t":"2026-10-07T16:45:00Z","v":5487,"vw":154.200207},{"c":154.58,"h":154.59,"l":154.0598,"n":247,"o":154.17,"t":"2026-10-07T17:00:00Z","v":7868,"vw":154.349797},{"c":154.455,"h":154.58,"l":154.455,"n":157,"o":154.51,"t":"2026-10-07T17:15:00Z","v":3560,"vw":154.541663},{"c":154.45,"h":154.53,"l":154.44,"n":117,"o":154.465,"t":"2026-10-07T17:30:00Z","v":2488,"vw":154.484237},{"c":154.4,"h":154.53,"l":154.37,"n":129,"o":154.49,"t":"2026-10-07T17:45:00Z","v":3891,"vw":154.45234},{"c":154.56,"h":154.56,"l":154.29,"n":106,"o":154.5471,"t":"2026-10-07T18:00:00Z","v":5615,"vw":154.361836},{"c":154.43,"h":154.53,"l":154.4,"n":130,"o":154.4,"t":"2026-10-07T18:15:00Z","v":5939,"vw":154.442789},{"c":154.39,"h":154.47,"l":154.2,"n":154,"o":154.46,"t":"2026-10-07T18:30:00Z","v":5712,"vw":154.336942},{"c":154.37,"h":154.49,"l":154.37,"n":77,"o":154.42,"t":"2026-10-07T18:45:00Z","v":1914,"vw":154.456563},{"c":154.305,"h":154.39,"l":154.235,"n":185,"o":154.39,"t":"2026-10-07T19:00:00Z","v":5733,"vw":154.284785},{"c":154.315,"h":154.35,"l":154.2,"n":258,"o":154.295,"t":"2026-10-07T19:15:00Z","v":6159,"vw":154.300582},{"c":154.5799,"h":154.63,"l":154.42,"n":256,"o":154.42,"t":"2026-10-07T19:30:00Z","v":7186,"vw":154.50007},{"c":154.5,"h":154.63,"l":154.24,"n":414,"o":154.555,"t":"2026-10-07T19:45:00Z","v":11867,"vw":154.495881},{"c":154.44,"h":154.44,"l":154.44,"n":20,"o":154.44,"t":"2026-10-07T20:00:00Z","v":3039,"vw":154.44},{"c":154.88,"h":154.88,"l":154.5,"n":4,"o":154.51,"t":"2026-10-07T20:15:00Z","v":600,"vw":154.691667},{"c":154.51,"h":154.51,"l":154.51,"n":2,"o":154.51,"t":"2026-10-07T20:45:00Z","v":138,"vw":154.51},{"c":155.33,"h":155.33,"l":155.33,"n":1,"o":155.33,"t":"2026-10-07T23:15:00Z","v":150,"vw":155.33},{"c":155,"h":155,"l":155,"n":12,"o":155,"t":"2026-10-08T08:00:00Z","v":146,"vw":155},{"c":152.5,"h":152.5612,"l":152.5,"n":17,"o":152.5,"t":"2026-10-08T11:00:00Z","v":1764,"vw":152.510047},{"c":152.5945,"h":152.5945,"l":152.5945,"n":1,"o":152.5945,"t":"2026-10-08T12:45:00Z","v":400,"vw":152.5945},{"c":153.11,"h":153.11,"l":153.11,"n":6,"o":153.11,"t":"2026-10-08T13:15:00Z","v":163,"vw":153.11},{"c":152.595,"h":152.96,"l":152.45,"n":709,"o":152.95,"t":"2026-10-08T13:30:00Z","v":20984,"vw":152.783084},{"c":152.35,"h":152.69,"l":152.15,"n":314,"o":152.58,"t":"2026-10-08T13:45:00Z","v":8874,"vw":152.424623},{"c":152.9099,"h":152.9727,"l":152.2049,"n":268,"o":152.27,"t":"2026-10-08T14:00:00Z","v":5366,"vw":152.623898},{"c":153.635,"h":153.635,"l":152.7512,"n":226,"o":152.7512,"t":"2026-10-08T14:15:00Z","v":6536,"vw":153.240122},{"c":152.9,"h":153.53,"l":152.9,"n":362,"o":153.53,"t":"2026-10-08T14:30:00Z","v":8459,"vw":153.287109},{"c":152.57,"h":152.8903,"l":152.53,"n":291,"o":152.8,"t":"2026-10-08T14:45:00Z","v":13457,"vw":152.735097},{"c":152.13,"h":152.6,"l":152.13,"n":309,"o":152.595,"t":"2026-10-08T15:00:00Z","v":12051,"vw":152.301243},{"c":152.0775,"h":152.17,"l":151.93,"n":346,"o":152.09,"t":"2026-10-08T15:15:00Z","v":13675,"vw":152.018649},{"c":151.885,"h":152,"l":151.76,"n":497,"o":151.98,"t":"2026-10-08T15:30:00Z","v":8507,"vw":151.877837},{"c":151.75,"h":152.03,"l":151.75,"n":141,"o":151.94,"t":"2026-10-08T15:45:00Z","v":6077,"vw":151.879478},{"c":151.825,"h":151.94,"l":151.73,"n":140,"o":151.83,"t":"2026-10-08T16:00:00Z","v":4709,"vw":151.83352},{"c":152.49,"h":152.5705,"l":151.7654,"n":215,"o":151.825,"t":"2026-10-08T16:15:00Z","v":7919,"vw":152.288458},{"c":152,"h":152.54,"l":152,"n":123,"o":152.36,"t":"2026-10-08T16:30:00Z","v":4600,"vw":152.25856},{"c":150.495,"h":151.94,"l":150.41,"n":593,"o":151.9156,"t":"2026-10-08T16:45:00Z","v":19634,"vw":150.989099},{"c":150.735,"h":150.765,"l":149.82,"n":659,"o":150.48,"t":"2026-10-08T17:00:00Z","v":29606,"vw":150.241268},{"c":149.795,"h":150.76,"l":149.55,"n":423,"o":150.76,"t":"2026-10-08T17:15:00Z","v":16288,"vw":149.960248},{"c":150.1371,"h":150.34,"l":149.71,"n":262,"o":149.815,"t":"2026-10-08T17:30:00Z","v":28328,"vw":149.84352},{"c":150.16,"h":150.225,"l":149.76,"n":652,"o":150.135,"t":"2026-10-08T17:45:00Z","v":9596,"vw":150.058011},{"c":150.38,"h":150.529,"l":149.91,"n":165,"o":150.06,"t":"2026-10-08T18:00:00Z","v":6457,"vw":150.234283},{"c":150.835,"h":150.9,"l":150.52,"n":178,"o":150.52,"t":"2026-10-08T18:15:00Z","v":7265,"vw":150.675859},{"c":150.24,"h":150.8,"l":150.17,"n":187,"o":150.8,"t":"2026-10-08T18:30:00Z","v":4958,"vw":150.454424},{"c":150.14,"h":150.22,"l":150.09,"n":112,"o":150.12,"t":"2026-10-08T18:45:00Z","v":3344,"vw":150.162297},{"c":149.88,"h":149.9942,"l":149.785,"n":283,"o":149.985,"t":"2026-10-08T19:00:00Z","v":8772,"vw":149.889231},{"c":150.12,"h":150.35,"l":149.73,"n":338,"o":149.825,"t":"2026-10-08T19:15:00Z","v":22636,"vw":150.162008},{"c":150.165,"h":150.24,"l":150,"n":209,"o":150.0365,"t":"2026-10-08T19:30:00Z","v":6640,"vw":150.098083},{"c":150.66,"h":150.81,"l":150.1001,"n":242,"o":150.14,"t":"2026-10-08T19:45:00Z","v":11215,"vw":150.403238},{"c":150.89,"h":150.89,"l":150.89,"n":14,"o":150.89,"t":"2026-10-08T20:00:00Z","v":1491,"vw":150.89},{"c":152.1,"h":152.59,"l":152.1,"n":11,"o":152.59,"t":"2026-10-09T12:00:00Z","v":401,"vw":152.345},{"c":152.21,"h":152.21,"l":152.21,"n":2,"o":152.21,"t":"2026-10-09T12:45:00Z","v":252,"vw":152.21},{"c":151.335,"h":152.79,"l":151.335,"n":551,"o":152.72,"t":"2026-10-09T13:30:00Z","v":15323,"vw":152.464594},{"c":151.4699,"h":151.4699,"l":150.91,"n":200,"o":151.275,"t":"2026-10-09T13:45:00Z","v":7592,"vw":151.190503},{"c":151.2,"h":151.47,"l":150.81,"n":210,"o":151.0801,"t":"2026-10-09T14:00:00Z","v":4507,"vw":151.158621},{"c":151.23,"h":151.28,"l":150.97,"n":323,"o":151.0801,"t":"2026-10-09T14:15:00Z","v":12080,"vw":151.172226},{"c":151.085,"h":151.608,"l":151.085,"n":259,"o":151.25,"t":"2026-10-09T14:30:00Z","v":11009,"vw":151.269373},{"c":151.51,"h":151.68,"l":151.2499,"n":198,"o":151.2499,"t":"2026-10-09T14:45:00Z","v":10488,"vw":151.533601},{"c":151.36,"h":151.6799,"l":151.04,"n":150,"o":151.6799,"t":"2026-10-09T15:00:00Z","v":6416,"vw":151.347014},{"c":151.25,"h":151.6399,"l":151.25,"n":226,"o":151.31,"t":"2026-10-09T15:15:00Z","v":6015,"vw":151.461238},{"c":151.33,"h":151.53,"l":151.2204,"n":178,"o":151.25,"t":"2026-10-09T15:30:00Z","v":5346,"vw":151.408301},{"c":151.48,"h":151.48,"l":151.2401,"n":110,"o":151.365,"t":"2026-10-09T15:45:00Z","v":2760,"vw":151.395865},{"c":151.36,"h":151.4,"l":151.1056,"n":96,"o":151.1056,"t":"2026-10-09T16:00:00Z","v":2966,"vw":151.337812},{"c":151.3,"h":151.395,"l":151.27,"n":63,"o":151.395,"t":"2026-10-09T16:15:00Z","v":1604,"vw":151.331954},{"c":151.2514,"h":151.37,"l":151.2,"n":89,"o":151.37,"t":"2026-10-09T16:30:00Z","v":4103,"vw":151.335796},{"c":151.275,"h":151.41,"l":151.265,"n":90,"o":151.265,"t":"2026-10-09T16:45:00Z","v":2446,"vw":151.308971},{"c":151.45,"h":151.45,"l":151.17,"n":74,"o":151.3,"t":"2026-10-09T17:00:00Z","v":1513,"vw":151.314922},{"c":151.27,"h":151.49,"l":151.25,"n":136,"o":151.31,"t":"2026-10-09T17:15:00Z","v":6975,"vw":151.391358},{"c":151.46,"h":151.55,"l":151.3945,"n":91,"o":151.48,"t":"2026-10-09T17:30:00Z","v":3502,"vw":151.454566},{"c":151.63,"h":151.6699,"l":151.3701,"n":711,"o":151.51,"t":"2026-10-09T17:45:00Z","v":6068,"vw":151.567317},{"c":151.54,"h":151.67,"l":151.36,"n":165,"o":151.495,"t":"2026-10-09T18:00:00Z","v":7379,"vw":151.545206},{"c":151.7,"h":151.715,"l":151.495,"n":165,"o":151.495,"t":"2026-10-09T18:15:00Z","v":7120,"vw":151.590236},{"c":151.625,"h":151.8,"l":151.5001,"n":178,"o":151.665,"t":"2026-10-09T18:30:00Z","v":6680,"vw":151.641998},{"c":151.775,"h":151.9699,"l":151.59,"n":156,"o":151.6,"t":"2026-10-09T18:45:00Z","v":9950,"vw":151.70087},{"c":151.88,"h":151.9,"l":151.73,"n":174,"o":151.89,"t":"2026-10-09T19:00:00Z","v":9184,"vw":151.808629},{"c":151.83,"h":152.0395,"l":151.78,"n":239,"o":151.78,"t":"2026-10-09T19:15:00Z","v":19194,"vw":151.872636},{"c":151.8,"h":151.9699,"l":151.75,"n":180,"o":151.85,"t":"2026-10-09T19:30:00Z","v":10070,"vw":151.844015},{"c":152.065,"h":152.23,"l":151.7449,"n":507,"o":151.8,"t":"2026-10-09T19:45:00Z","v":25188,"vw":151.86407},{"c":152.27,"h":152.27,"l":152.06,"n":18,"o":152.06,"t":"2026-10-09T20:00:00Z","v":1824,"vw":152.102823},{"c":152.08,"h":152.08,"l":152.08,"n":18,"o":152.08,"t":"2026-10-09T20:45:00Z","v":246,"vw":152.08},{"c":151.74,"h":151.74,"l":151.74,"n":1,"o":151.74,"t":"2026-10-12T11:00:00Z","v":100,"vw":151.74},{"c":150.28,"h":151.26,"l":149.905,"n":1155,"o":151.26,"t":"2026-10-12T13:30:00Z","v":29650,"vw":150.553947},{"c":149.925,"h":150.41,"l":149.92,"n":488,"o":150.35,"t":"2026-10-12T13:45:00Z","v":20679,"vw":150.123328},{"c":149.42,"h":150,"l":149.11,"n":477,"o":149.8,"t":"2026-10-12T14:00:00Z","v":14073,"vw":149.355571},{"c":149.2,"h":149.62,"l":149.0308,"n":396,"o":149.535,"t":"2026-10-12T14:15:00Z","v":9559,"vw":149.328674},{"c":149.21,"h":149.37,"l":149.05,"n":476,"o":149.12,"t":"2026-10-12T14:30:00Z","v":21516,"vw":149.235149},{"c":149.35,"h":149.55,"l":149.1001,"n":805,"o":149.215,"t":"2026-10-12T14:45:00Z","v":84118,"vw":149.202897},{"c":149.0691,"h":149.35,"l":148.9303,"n":548,"o":149.285,"t":"2026-10-12T15:00:00Z","v":27039,"vw":149.110708},{"c":148.91,"h":149.2,"l":148.91,"n":322,"o":149.04,"t":"2026-10-12T15:15:00Z","v":8959,"vw":149.04932},{"c":149.1346,"h":149.14,"l":148.8016,"n":371,"o":148.901,"t":"2026-10-12T15:30:00Z","v":17851,"vw":148.946589},{"c":149.3,"h":149.35,"l":149.1203,"n":379,"o":149.16,"t":"2026-10-12T15:45:00Z","v":10172,"vw":149.201685},{"c":149.2989,"h":149.5257,"l":149.17,"n":213,"o":149.272,"t":"2026-10-12T16:00:00Z","v":16849,"vw":149.274513},{"c":148.99,"h":149.2159,"l":148.99,"n":243,"o":149.2159,"t":"2026-10-12T16:15:00Z","v":10650,"vw":149.095436},{"c":148.93,"h":149.15,"l":148.93,"n":194,"o":148.96,"t":"2026-10-12T16:30:00Z","v":9116,"vw":149.082276},{"c":148.63,"h":148.97,"l":148.63,"n":270,"o":148.93,"t":"2026-10-12T16:45:00Z","v":6808,"vw":148.758932},{"c":148.83,"h":148.9,"l":148.62,"n":204,"o":148.725,"t":"2026-10-12T17:00:00Z","v":8245,"vw":148.757393},{"c":148.785,"h":148.88,"l":148.76,"n":137,"o":148.8,"t":"2026-10-12T17:15:00Z","v":7153,"vw":148.803002},{"c":148.8584,"h":148.88,"l":148.67,"n":275,"o":148.755,"t":"2026-10-12T17:30:00Z","v":12535,"vw":148.748589},{"c":148.6701,"h":148.8186,"l":148.6701,"n":1073,"o":148.74,"t":"2026-10-12T17:45:00Z","v":14056,"vw":148.724307},{"c":148.7251,"h":148.75,"l":148.62,"n":184,"o":148.65,"t":"2026-10-12T18:00:00Z","v":8898,"vw":148.693805},{"c":148.59,"h":148.7,"l":148.57,"n":200,"o":148.7,"t":"2026-10-12T18:15:00Z","v":5628,"vw":148.619596},{"c":148.615,"h":148.64,"l":148.51,"n":262,"o":148.56,"t":"2026-10-12T18:30:00Z","v":28954,"vw":148.556953},{"c":148.35,"h":148.65,"l":148.35,"n":366,"o":148.65,"t":"2026-10-12T18:45:00Z","v":10259,"vw":148.483955},{"c":148.44,"h":148.5051,"l":148.33,"n":333,"o":148.35,"t":"2026-10-12T19:00:00Z","v":21774,"vw":148.427308},{"c":148.495,"h":148.53,"l":148.33,"n":371,"o":148.3851,"t":"2026-10-12T19:15:00Z","v":12384,"vw":148.425707},{"c":148.51,"h":148.655,"l":148.505,"n":251,"o":148.615,"t":"2026-10-12T19:30:00Z","v":14755,"vw":148.610853},{"c":148.485,"h":148.6292,"l":148.38,"n":625,"o":148.5,"t":"2026-10-12T19:45:00Z","v":22715,"vw":148.493608},{"c":148.485,"h":148.485,"l":148.485,"n":19,"o":148.485,"t":"2026-10-12T20:00:00Z","v":1449,"vw":148.485},{"c":148.37,"h":148.37,"l":148.37,"n":9,"o":148.37,"t":"2026-10-12T20:30:00Z","v":300,"vw":148.37},{"c":148.1024,"h":148.1024,"l":148.1024,"n":1,"o":148.1024,"t":"2026-10-12T22:00:00Z","v":800,"vw":148.1024},{"c":148.0891,"h":148.0891,"l":148.0891,"n":1,"o":148.0891,"t":"2026-10-12T22:45:00Z","v":100,"vw":148.0891},{"c":146.9,"h":146.9,"l":146.9,"n":8,"o":146.9,"t":"2026-10-13T08:00:00Z","v":376,"vw":146.9},{"c":147.08,"h":147.08,"l":147.08,"n":9,"o":147.08,"t":"2026-10-13T10:30:00Z","v":500,"vw":147.08},{"c":147.08,"h":147.09,"l":147.08,"n":15,"o":147.09,"t":"2026-10-13T10:45:00Z","v":820,"vw":147.086667},{"c":147.06,"h":147.06,"l":147.06,"n":10,"o":147.06,"t":"2026-10-13T11:00:00Z","v":239,"vw":147.06},{"c":147.25,"h":147.5,"l":147.25,"n":5,"o":147.5,"t":"2026-10-13T11:30:00Z","v":502,"vw":147.375},{"c":147.22,"h":147.22,"l":147.06,"n":5,"o":147.06,"t":"2026-10-13T11:45:00Z","v":401,"vw":147.121935},{"c":147,"h":147,"l":147,"n":34,"o":147,"t":"2026-10-13T12:30:00Z","v":1946,"vw":147},{"c":146.76,"h":146.76,"l":146.76,"n":4,"o":146.76,"t":"2026-10-13T13:15:00Z","v":435,"vw":146.76},{"c":147.86,"h":147.87,"l":145.792,"n":1231,"o":146.65,"t":"2026-10-13T13:30:00Z","v":52035,"vw":146.8408},{"c":147.35,"h":147.85,"l":147.2498,"n":415,"o":147.75,"t":"2026-10-13T13:45:00Z","v":16413,"vw":147.625203},{"c":147.49,"h":147.67,"l":147.18,"n":638,"o":147.28,"t":"2026-10-13T14:00:00Z","v":40461,"vw":147.49017},{"c":147.07,"h":147.68,"l":147.06,"n":571,"o":147.68,"t":"2026-10-13T14:15:00Z","v":17087,"vw":147.355347},{"c":147.08,"h":147.23,"l":146.8213,"n":355,"o":147.0604,"t":"2026-10-13T14:30:00Z","v":19625,"vw":147.071746},{"c":146.79,"h":147.065,"l":146.63,"n":216,"o":147.02,"t":"2026-10-13T14:45:00Z","v":5752,"vw":146.86836},{"c":146.865,"h":146.88,"l":146.6,"n":266,"o":146.6424,"t":"2026-10-13T15:00:00Z","v":8480,"vw":146.726685},{"c":146.5,"h":146.96,"l":146.5,"n":257,"o":146.89,"t":"2026-10-13T15:15:00Z","v":12226,"vw":146.70103},{"c":146.35,"h":146.465,"l":146.1356,"n":277,"o":146.41,"t":"2026-10-13T15:30:00Z","v":9502,"vw":146.28547},{"c":146.78,"h":146.78,"l":146.25,"n":195,"o":146.34,"t":"2026-10-13T15:45:00Z","v":7012,"vw":146.486384},{"c":147.01,"h":147.07,"l":146.87,"n":191,"o":146.87,"t":"2026-10-13T16:00:00Z","v":8773,"vw":146.98849},{"c":147.48,"h":147.48,"l":147.045,"n":216,"o":147.045,"t":"2026-10-13T16:15:00Z","v":7845,"vw":147.295502},{"c":147.455,"h":147.77,"l":147.455,"n":187,"o":147.5,"t":"2026-10-13T16:30:00Z","v":7759,"vw":147.679069},{"c":147.3501,"h":147.61,"l":147.29,"n":158,"o":147.38,"t":"2026-10-13T16:45:00Z","v":8294,"vw":147.540933},{"c":147.18,"h":147.3,"l":147.085,"n":180,"o":147.3,"t":"2026-10-13T17:00:00Z","v":13259,"vw":147.151295},{"c":146.94,"h":147.15,"l":146.8643,"n":180,"o":147.125,"t":"2026-10-13T17:15:00Z","v":7737,"vw":147.0548},{"c":147.3976,"h":147.3976,"l":146.81,"n":146,"o":146.88,"t":"2026-10-13T17:30:00Z","v":4060,"vw":147.146587},{"c":147.17,"h":147.36,"l":146.94,"n":571,"o":147.29,"t":"2026-10-13T17:45:00Z","v":4862,"vw":147.117195},{"c":147.565,"h":147.565,"l":147.13,"n":123,"o":147.13,"t":"2026-10-13T18:00:00Z","v":5879,"vw":147.415431},{"c":147.595,"h":147.595,"l":147.45,"n":112,"o":147.47,"t":"2026-10-13T18:15:00Z","v":3774,"vw":147.489107},{"c":147.31,"h":147.6099,"l":147.31,"n":161,"o":147.595,"t":"2026-10-13T18:30:00Z","v":6658,"vw":147.44659},{"c":147.32,"h":147.41,"l":147.18,"n":144,"o":147.3,"t":"2026-10-13T18:45:00Z","v":11512,"vw":147.282978},{"c":147.33,"h":147.43,"l":147.235,"n":163,"o":147.33,"t":"2026-10-13T19:00:00Z","v":6351,"vw":147.334616},{"c":147.4827,"h":147.56,"l":147.35,"n":187,"o":147.36,"t":"2026-10-13T19:15:00Z","v":5110,"vw":147.433621},{"c":147.59,"h":147.71,"l":147.47,"n":333,"o":147.475,"t":"2026-10-13T19:30:00Z","v":27450,"vw":147.632824},{"c":147.54,"h":147.61,"l":147.33,"n":326,"o":147.55,"t":"2026-10-13T19:45:00Z","v":11634,"vw":147.473196},{"c":147.61,"h":147.61,"l":147.61,"n":17,"o":147.61,"t":"2026-10-13T20:00:00Z","v":977,"vw":147.61},{"c":148.5,"h":148.5,"l":148.5,"n":1,"o":148.5,"t":"2026-10-13T22:15:00Z","v":100,"vw":148.5},{"c":147.0766,"h":147.0766,"l":147.0766,"n":1,"o":147.0766,"t":"2026-10-13T22:30:00Z","v":100,"vw":147.0766},{"c":147.5,"h":147.5,"l":147.5,"n":1,"o":147.5,"t":"2026-10-14T11:00:00Z","v":909,"vw":147.5},{"c":147.5,"h":147.5,"l":147.5,"n":1,"o":147.5,"t":"2026-10-14T11:15:00Z","v":100,"vw":147.5},{"c":147.5,"h":147.5,"l":147.5,"n":2,"o":147.5,"t":"2026-10-14T12:15:00Z","v":163,"vw":147.5},{"c":147,"h":147.5,"l":147,"n":10,"o":147.5,"t":"2026-10-14T12:30:00Z","v":349,"vw":147.267241},{"c":145.255,"h":145.52,"l":144.45,"n":907,"o":145.23,"t":"2026-10-14T13:30:00Z","v":34282,"vw":145.135979},{"c":144.525,"h":145.7,"l":144.4805,"n":436,"o":145.32,"t":"2026-10-14T13:45:00Z","v":12124,"vw":145.356699},{"c":144.425,"h":144.65,"l":144.32,"n":701,"o":144.465,"t":"2026-10-14T14:00:00Z","v":75845,"vw":144.462361},{"c":144.315,"h":144.55,"l":144.28,"n":383,"o":144.48,"t":"2026-10-14T14:15:00Z","v":14598,"vw":144.396946},{"c":144.66,"h":144.74,"l":144.23,"n":484,"o":144.3,"t":"2026-10-14T14:30:00Z","v":37993,"vw":144.420984},{"c":144.4725,"h":144.81,"l":144.02,"n":340,"o":144.81,"t":"2026-10-14T14:45:00Z","v":8302,"vw":144.395934},{"c":143.57,"h":144.35,"l":143.45,"n":478,"o":144.35,"t":"2026-10-14T15:00:00Z","v":14291,"vw":143.873377},{"c":143.56,"h":143.87,"l":143.56,"n":313,"o":143.71,"t":"2026-10-14T15:15:00Z","v":11767,"vw":143.678725},{"c":143.12,"h":143.575,"l":142.95,"n":461,"o":143.51,"t":"2026-10-14T15:30:00Z","v":24048,"vw":143.214332},{"c":143.275,"h":143.335,"l":143.0937,"n":288,"o":143.17,"t":"2026-10-14T15:45:00Z","v":8867,"vw":143.185295},{"c":142.685,"h":143.2992,"l":142.61,"n":405,"o":143.18,"t":"2026-10-14T16:00:00Z","v":25499,"vw":143.010651},{"c":142.475,"h":142.76,"l":142.36,"n":492,"o":142.6,"t":"2026-10-14T16:15:00Z","v":31854,"vw":142.484384},{"c":142.975,"h":143,"l":142.32,"n":589,"o":142.55,"t":"2026-10-14T16:30:00Z","v":78194,"vw":142.65038},{"c":142.96,"h":143.0329,"l":142.775,"n":439,"o":142.965,"t":"2026-10-14T16:45:00Z","v":19163,"vw":142.893319},{"c":142.71,"h":143.13,"l":142.64,"n":393,"o":143.13,"t":"2026-10-14T17:00:00Z","v":20869,"vw":142.861485},{"c":142.305,"h":142.66,"l":142.27,"n":300,"o":142.64,"t":"2026-10-14T17:15:00Z","v":11580,"vw":142.535044},{"c":142.1847,"h":142.39,"l":142.11,"n":332,"o":142.28,"t":"2026-10-14T17:30:00Z","v":16065,"vw":142.254243},{"c":141.86,"h":142.22,"l":141.86,"n":1018,"o":142.13,"t":"2026-10-14T17:45:00Z","v":15315,"vw":142.011309},{"c":142.205,"h":142.205,"l":141.77,"n":324,"o":141.86,"t":"2026-10-14T18:00:00Z","v":8998,"vw":141.944359},{"c":141.975,"h":142.265,"l":141.78,"n":409,"o":142.14,"t":"2026-10-14T18:15:00Z","v":16306,"vw":142.078135},{"c":141.6475,"h":141.882,"l":141.535,"n":458,"o":141.87,"t":"2026-10-14T18:30:00Z","v":14704,"vw":141.724665},{"c":141.66,"h":141.815,"l":141.6,"n":542,"o":141.605,"t":"2026-10-14T18:45:00Z","v":20476,"vw":141.697722},{"c":141.5,"h":141.685,"l":141.22,"n":421,"o":141.53,"t":"2026-10-14T19:00:00Z","v":11729,"vw":141.466069},{"c":141.8,"h":142.11,"l":141.51,"n":379,"o":141.6073,"t":"2026-10-14T19:15:00Z","v":11639,"vw":141.771201},{"c":141.99,"h":142.15,"l":141.845,"n":265,"o":141.845,"t":"2026-10-14T19:30:00Z","v":14325,"vw":141.952259},{"c":141.8166,"h":141.9967,"l":141.69,"n":498,"o":141.9967,"t":"2026-10-14T19:45:00Z","v":13894,"vw":141.836013},{"c":141.73,"h":141.83,"l":141.73,"n":29,"o":141.83,"t":"2026-10-14T20:00:00Z","v":3001,"vw":141.82307},{"c":141.31,"h":141.33,"l":141.31,"n":7,"o":141.33,"t":"2026-10-14T20:45:00Z","v":357,"vw":141.315747},{"c":141.25,"h":141.25,"l":141.25,"n":3,"o":141.25,"t":"2026-10-14T23:00:00Z","v":174,"vw":141.25},{"c":141.02,"h":141.06,"l":141.02,"n":36,"o":141.06,"t":"2026-10-14T23:45:00Z","v":1038,"vw":141.040144},{"c":138.4213,"h":140.1,"l":138.4213,"n":49,"o":140.1,"t":"2026-10-15T08:00:00Z","v":1128,"vw":138.892248},{"c":139.16,"h":139.16,"l":139.16,"n":9,"o":139.16,"t":"2026-10-15T08:30:00Z","v":249,"vw":139.16},{"c":139.6,"h":139.6,"l":139.6,"n":2,"o":139.6,"t":"2026-10-15T10:15:00Z","v":228,"vw":139.6},{"c":139.25,"h":139.89,"l":139.25,"n":68,"o":139.89,"t":"2026-10-15T11:00:00Z","v":1087,"vw":139.551451},{"c":139.5,"h":139.5,"l":139.5,"n":9,"o":139.5,"t":"2026-10-15T11:30:00Z","v":670,"vw":139.5},{"c":139.3,"h":139.3,"l":139.25,"n":9,"o":139.25,"t":"2026-10-15T12:00:00Z","v":1061,"vw":139.275227},{"c":139,"h":139.05,"l":139,"n":49,"o":139,"t":"2026-10-15T12:30:00Z","v":992,"vw":139.009058},{"c":138.54,"h":138.54,"l":138.54,"n":2,"o":138.54,"t":"2026-10-15T13:15:00Z","v":130,"vw":138.54},{"c":139.12,"h":139.34,"l":137.75,"n":1747,"o":138.56,"t":"2026-10-15T13:30:00Z","v":98088,"vw":138.313987},{"c":137.64,"h":139.24,"l":137.15,"n":838,"o":139.24,"t":"2026-10-15T13:45:00Z","v":28418,"vw":137.945762},{"c":138.46,"h":139.11,"l":137.735,"n":734,"o":137.735,"t":"2026-10-15T14:00:00Z","v":23052,"vw":138.301077},{"c":138.49,"h":138.91,"l":138.2564,"n":541,"o":138.47,"t":"2026-10-15T14:15:00Z","v":24205,"vw":138.474935},{"c":139.4,"h":139.415,"l":138.05,"n":387,"o":138.185,"t":"2026-10-15T14:30:00Z","v":11043,"vw":138.722376},{"c":139.895,"h":139.93,"l":139.24,"n":482,"o":139.39,"t":"2026-10-15T14:45:00Z","v":20714,"vw":139.467643},{"c":140.5,"h":140.5,"l":139.57,"n":489,"o":139.86,"t":"2026-10-15T15:00:00Z","v":16435,"vw":139.907205},{"c":140.2,"h":140.66,"l":140.175,"n":326,"o":140.505,"t":"2026-10-15T15:15:00Z","v":12910,"vw":140.452996},{"c":140.12,"h":140.39,"l":139.935,"n":379,"o":140.21,"t":"2026-10-15T15:30:00Z","v":19898,"vw":140.126067},{"c":140.43,"h":140.43,"l":140,"n":321,"o":140.2,"t":"2026-10-15T15:45:00Z","v":14055,"vw":140.090196},{"c":140.15,"h":140.56,"l":140.09,"n":291,"o":140.39,"t":"2026-10-15T16:00:00Z","v":8113,"vw":140.267691},{"c":139.85,"h":140.15,"l":139.7775,"n":278,"o":140.15,"t":"2026-10-15T16:15:00Z","v":12635,"vw":139.988017},{"c":140.2,"h":140.21,"l":139.72,"n":184,"o":139.72,"t":"2026-10-15T16:30:00Z","v":6883,"vw":139.957763},{"c":140.11,"h":140.22,"l":139.88,"n":229,"o":140.19,"t":"2026-10-15T16:45:00Z","v":6806,"vw":140.039095},{"c":140.22,"h":140.4175,"l":139.995,"n":272,"o":140.07,"t":"2026-10-15T17:00:00Z","v":15927,"vw":140.202086},{"c":140.33,"h":140.43,"l":140.1901,"n":233,"o":140.28,"t":"2026-10-15T17:15:00Z","v":7283,"vw":140.325046},{"c":140.725,"h":140.84,"l":140.29,"n":783,"o":140.33,"t":"2026-10-15T17:30:00Z","v":74175,"vw":140.415544},{"c":140.645,"h":140.74,"l":140.5001,"n":655,"o":140.715,"t":"2026-10-15T17:45:00Z","v":13376,"vw":140.599574},{"c":140.01,"h":140.61,"l":139.95,"n":309,"o":140.61,"t":"2026-10-15T18:00:00Z","v":16377,"vw":140.223949},{"c":140.08,"h":140.08,"l":139.87,"n":218,"o":140.02,"t":"2026-10-15T18:15:00Z","v":11382,"vw":139.973923},{"c":140.22,"h":140.29,"l":140.03,"n":217,"o":140.095,"t":"2026-10-15T18:30:00Z","v":8465,"vw":140.143001},{"c":140.55,"h":140.66,"l":140.23,"n":192,"o":140.3,"t":"2026-10-15T18:45:00Z","v":11861,"vw":140.410839},{"c":141.2799,"h":141.2799,"l":140.605,"n":256,"o":140.605,"t":"2026-10-15T19:00:00Z","v":12681,"vw":140.917411},{"c":141.46,"h":141.75,"l":141.15,"n":296,"o":141.2,"t":"2026-10-15T19:15:00Z","v":11878,"vw":141.534203},{"c":141.78,"h":141.91,"l":141.36,"n":343,"o":141.38,"t":"2026-10-15T19:30:00Z","v":14414,"vw":141.775008},{"c":141.94,"h":142.1393,"l":141.69,"n":501,"o":141.88,"t":"2026-10-15T19:45:00Z","v":27126,"vw":141.917786},{"c":142.53,"h":142.53,"l":141.94,"n":18,"o":141.94,"t":"2026-10-15T20:00:00Z","v":1469,"vw":141.981058},{"c":142.5,"h":142.52,"l":142.5,"n":2,"o":142.52,"t":"2026-10-15T20:45:00Z","v":350,"vw":142.505714},{"c":142,"h":142.06,"l":142,"n":13,"o":142.04,"t":"2026-10-15T21:00:00Z","v":999,"vw":142.021978},{"c":142.51,"h":143,"l":142.51,"n":45,"o":142.8,"t":"2026-10-16T08:00:00Z","v":1015,"vw":142.814583},{"c":142,"h":142.325,"l":142,"n":12,"o":142.325,"t":"2026-10-16T11:00:00Z","v":297,"vw":142.1625},{"c":141.25,"h":141.25,"l":141.25,"n":8,"o":141.25,"t":"2026-10-16T12:45:00Z","v":283,"vw":141.25},{"c":140.715,"h":141.54,"l":140.2414,"n":634,"o":141.54,"t":"2026-10-16T13:30:00Z","v":14243,"vw":141.235783},{"c":139.935,"h":140.895,"l":139.76,"n":472,"o":140.722,"t":"2026-10-16T13:45:00Z","v":22803,"vw":140.145937},{"c":140.265,"h":140.324,"l":139.79,"n":396,"o":139.945,"t":"2026-10-16T14:00:00Z","v":7494,"vw":140.0739},{"c":139.7937,"h":140.36,"l":139.7937,"n":360,"o":140.1388,"t":"2026-10-16T14:15:00Z","v":14848,"vw":140.084106},{"c":140.7999,"h":140.82,"l":139.98,"n":290,"o":139.98,"t":"2026-10-16T14:30:00Z","v":4761,"vw":140.391584},{"c":140.13,"h":140.7599,"l":140.01,"n":193,"o":140.585,"t":"2026-10-16T14:45:00Z","v":5982,"vw":140.413047},{"c":139.11,"h":140,"l":138.91,"n":224,"o":140,"t":"2026-10-16T15:00:00Z","v":4982,"vw":139.143985},{"c":139.035,"h":139.2051,"l":138.78,"n":241,"o":139.104,"t":"2026-10-16T15:15:00Z","v":5977,"vw":138.992059},{"c":139.225,"h":139.3452,"l":139.03,"n":256,"o":139.2,"t":"2026-10-16T15:30:00Z","v":8535,"vw":139.122033},{"c":138.545,"h":139.39,"l":138.5,"n":262,"o":139.15,"t":"2026-10-16T15:45:00Z","v":8848,"vw":138.972638},{"c":138.61,"h":138.61,"l":138.315,"n":1222,"o":138.53,"t":"2026-10-16T16:00:00Z","v":7132,"vw":138.440457},{"c":138.695,"h":138.9151,"l":138.5201,"n":158,"o":138.9151,"t":"2026-10-16T16:15:00Z","v":4101,"vw":138.716306},{"c":138.41,"h":138.76,"l":138.41,"n":218,"o":138.685,"t":"2026-10-16T16:30:00Z","v":7130,"vw":138.656582},{"c":138.39,"h":138.605,"l":138.25,"n":476,"o":138.51,"t":"2026-10-16T16:45:00Z","v":12067,"vw":138.394882},{"c":137.72,"h":138.425,"l":137.72,"n":524,"o":138.42,"t":"2026-10-16T17:00:00Z","v":18766,"vw":137.974036},{"c":137.7351,"h":137.84,"l":137.2101,"n":305,"o":137.7,"t":"2026-10-16T17:15:00Z","v":8774,"vw":137.449599},{"c":138.17,"h":138.28,"l":137.75,"n":326,"o":137.785,"t":"2026-10-16T17:30:00Z","v":8289,"vw":138.017668},{"c":137.4127,"h":137.881,"l":137.4127,"n":786,"o":137.825,"t":"2026-10-16T17:45:00Z","v":8322,"vw":137.667705},{"c":137.53,"h":137.565,"l":137.18,"n":309,"o":137.485,"t":"2026-10-16T18:00:00Z","v":9018,"vw":137.363335},{"c":137.41,"h":137.58,"l":137.28,"n":260,"o":137.39,"t":"2026-10-16T18:15:00Z","v":12725,"vw":137.352408},{"c":137.33,"h":137.495,"l":137.25,"n":298,"o":137.45,"t":"2026-10-16T18:30:00Z","v":12230,"vw":137.380319},{"c":137.07,"h":137.4,"l":136.82,"n":525,"o":137.26,"t":"2026-10-16T18:45:00Z","v":12215,"vw":137.060706},{"c":137.36,"h":137.37,"l":136.625,"n":555,"o":137.14,"t":"2026-10-16T19:00:00Z","v":19088,"vw":136.968149},{"c":137.56,"h":137.56,"l":137.095,"n":424,"o":137.48,"t":"2026-10-16T19:15:00Z","v":16261,"vw":137.336676},{"c":136.76,"h":137.7977,"l":136.76,"n":427,"o":137.61,"t":"2026-10-16T19:30:00Z","v":13209,"vw":137.119186},{"c":137.16,"h":137.19,"l":136.775,"n":577,"o":136.83,"t":"2026-10-16T19:45:00Z","v":13658,"vw":136.987015},{"c":137.14,"h":137.14,"l":137.14,"n":16,"o":137.14,"t":"2026-10-16T20:00:00Z","v":2489,"vw":137.14},{"c":136.9463,"h":136.9463,"l":136.9463,"n":1,"o":136.9463,"t":"2026-10-16T22:30:00Z","v":1000,"vw":136.9463},{"c":137.14,"h":137.14,"l":137.14,"n":1,"o":137.14,"t":"2026-10-16T23:45:00Z","v":100,"vw":137.14},{"c":138.95,"h":138.95,"l":138.95,"n":8,"o":138.95,"t":"2026-10-19T09:15:00Z","v":142,"vw":138.95},{"c":139.16,"h":139.16,"l":139.16,"n":12,"o":139.16,"t":"2026-10-19T11:00:00Z","v":481,"vw":139.16},{"c":140.008,"h":140.008,"l":139.5,"n":38,"o":139.5,"t":"2026-10-19T12:15:00Z","v":3153,"vw":139.55353},{"c":139.88,"h":139.88,"l":139.58,"n":3,"o":139.58,"t":"2026-10-19T13:00:00Z","v":203,"vw":139.73},{"c":139.045,"h":139.87,"l":139,"n":1304,"o":139.77,"t":"2026-10-19T13:30:00Z","v":45348,"vw":139.413654},{"c":138.495,"h":139.29,"l":138.495,"n":421,"o":138.92,"t":"2026-10-19T13:45:00Z","v":17294,"vw":138.825295},{"c":138.7501,"h":138.91,"l":138,"n":493,"o":138.4058,"t":"2026-10-19T14:00:00Z","v":11081,"vw":138.348585},{"c":138.85,"h":139.285,"l":138.85,"n":358,"o":139,"t":"2026-10-19T14:15:00Z","v":9864,"vw":139.051331},{"c":138.87,"h":139.0599,"l":138.5604,"n":279,"o":138.91,"t":"2026-10-19T14:30:00Z","v":11017,"vw":138.754266},{"c":139.15,"h":139.335,"l":138.925,"n":217,"o":138.925,"t":"2026-10-19T14:45:00Z","v":6697,"vw":139.184574},{"c":139.37,"h":139.43,"l":139.12,"n":193,"o":139.175,"t":"2026-10-19T15:00:00Z","v":4257,"vw":139.284911},{"c":139.76,"h":139.88,"l":139.47,"n":223,"o":139.47,"t":"2026-10-19T15:15:00Z","v":7654,"vw":139.659203},{"c":139.9128,"h":139.915,"l":139.555,"n":164,"o":139.77,"t":"2026-10-19T15:30:00Z","v":3534,"vw":139.780525},{"c":139.74,"h":139.91,"l":139.71,"n":148,"o":139.8979,"t":"2026-10-19T15:45:00Z","v":3194,"vw":139.836429},{"c":139.3996,"h":139.695,"l":139.33,"n":96,"o":139.695,"t":"2026-10-19T16:00:00Z","v":5018,"vw":139.477489},{"c":139.18,"h":139.535,"l":139.18,"n":118,"o":139.535,"t":"2026-10-19T16:15:00Z","v":2793,"vw":139.317685},{"c":139.2251,"h":139.26,"l":139.0108,"n":113,"o":139.26,"t":"2026-10-19T16:30:00Z","v":2974,"vw":139.150114},{"c":138.85,"h":139.29,"l":138.8,"n":239,"o":139.29,"t":"2026-10-19T16:45:00Z","v":7341,"vw":139.01745},{"c":138.8599,"h":138.96,"l":138.7022,"n":120,"o":138.745,"t":"2026-10-19T17:00:00Z","v":3266,"vw":138.791283},{"c":138.78,"h":138.87,"l":138.6156,"n":151,"o":138.815,"t":"2026-10-19T17:15:00Z","v":6930,"vw":138.775246},{"c":138.61,"h":138.82,"l":138.53,"n":212,"o":138.82,"t":"2026-10-19T17:30:00Z","v":9593,"vw":138.631084},{"c":138.52,"h":138.52,"l":138.1701,"n":145,"o":138.5,"t":"2026-10-19T17:45:00Z","v":3346,"vw":138.370859},{"c":138.375,"h":138.545,"l":138.28,"n":115,"o":138.542,"t":"2026-10-19T18:00:00Z","v":3466,"vw":138.411389},{"c":138.34,"h":138.49,"l":138.34,"n":111,"o":138.4355,"t":"2026-10-19T18:15:00Z","v":3727,"vw":138.425237},{"c":138.36,"h":138.4299,"l":138,"n":162,"o":138.2,"t":"2026-10-19T18:30:00Z","v":4543,"vw":138.118568},{"c":138.485,"h":138.625,"l":138.45,"n":141,"o":138.5,"t":"2026-10-19T18:45:00Z","v":4493,"vw":138.499768},{"c":138.535,"h":138.65,"l":138.3201,"n":496,"o":138.585,"t":"2026-10-19T19:00:00Z","v":10727,"vw":138.518005},{"c":138.81,"h":139.1,"l":138.37,"n":243,"o":138.53,"t":"2026-10-19T19:15:00Z","v":24735,"vw":138.534556},{"c":138.97,"h":138.97,"l":138.73,"n":156,"o":138.79,"t":"2026-10-19T19:30:00Z","v":5112,"vw":138.874237},{"c":138.28,"h":138.83,"l":138.1744,"n":215,"o":138.83,"t":"2026-10-19T19:45:00Z","v":5057,"vw":138.4977},{"c":138.23,"h":138.23,"l":138.23,"n":20,"o":138.23,"t":"2026-10-19T20:00:00Z","v":1485,"vw":138.23},{"c":138.9,"h":138.9,"l":138.9,"n":1,"o":138.9,"t":"2026-10-19T23:30:00Z","v":100,"vw":138.9},{"c":137.6,"h":137.6,"l":137.6,"n":1,"o":137.6,"t":"2026-10-19T23:45:00Z","v":106,"vw":137.6},{"c":137.9802,"h":137.9802,"l":137.9802,"n":16,"o":137.9802,"t":"2026-10-20T08:00:00Z","v":220,"vw":137.9802},{"c":137,"h":137,"l":137,"n":33,"o":137,"t":"2026-10-20T12:30:00Z","v":825,"vw":137},{"c":137.32,"h":137.32,"l":137.32,"n":5,"o":137.32,"t":"2026-10-20T13:00:00Z","v":1806,"vw":137.32},{"c":137.0268,"h":137.0268,"l":137.0268,"n":2,"o":137.0268,"t":"2026-10-20T13:15:00Z","v":112,"vw":137.0268},{"c":136.42,"h":137.535,"l":136.3791,"n":810,"o":137.35,"t":"2026-10-20T13:30:00Z","v":43487,"vw":137.181857},{"c":137.965,"h":137.99,"l":136.48,"n":295,"o":136.48,"t":"2026-10-20T13:45:00Z","v":9147,"vw":137.426949},{"c":138.79,"h":138.8332,"l":137.9933,"n":323,"o":138.09,"t":"2026-10-20T14:00:00Z","v":12530,"vw":138.311902},{"c":140.085,"h":140.2,"l":138.79,"n":360,"o":138.93,"t":"2026-10-20T14:15:00Z","v":13128,"vw":139.616845},{"c":140.05,"h":140.33,"l":139.65,"n":386,"o":140.19,"t":"2026-10-20T14:30:00Z","v":18015,"vw":139.9549},{"c":140.38,"h":140.46,"l":139.89,"n":327,"o":140.17,"t":"2026-10-20T14:45:00Z","v":30900,"vw":140.11123},{"c":139.19,"h":140.32,"l":139.01,"n":273,"o":140.28,"t":"2026-10-20T15:00:00Z","v":18746,"vw":139.499175},{"c":139.62,"h":139.75,"l":139.09,"n":123,"o":139.33,"t":"2026-10-20T15:15:00Z","v":8630,"vw":139.414451},{"c":139.57,"h":139.63,"l":139.08,"n":156,"o":139.63,"t":"2026-10-20T15:30:00Z","v":5719,"vw":139.357984},{"c":139.67,"h":139.75,"l":139.255,"n":116,"o":139.33,"t":"2026-10-20T15:45:00Z","v":4982,"vw":139.491117},{"c":139.57,"h":139.71,"l":139.53,"n":170,"o":139.67,"t":"2026-10-20T16:00:00Z","v":12038,"vw":139.61379},{"c":139.645,"h":139.79,"l":139.17,"n":133,"o":139.48,"t":"2026-10-20T16:15:00Z","v":6230,"vw":139.457198},{"c":139.69,"h":139.85,"l":139.48,"n":191,"o":139.62,"t":"2026-10-20T16:30:00Z","v":18313,"vw":139.741045},{"c":139.4,"h":139.72,"l":139.365,"n":179,"o":139.64,"t":"2026-10-20T16:45:00Z","v":8800,"vw":139.608087},{"c":139.45,"h":139.54,"l":139.31,"n":158,"o":139.54,"t":"2026-10-20T17:00:00Z","v":6864,"vw":139.417624},{"c":139.59,"h":139.7,"l":139.465,"n":76,"o":139.465,"t":"2026-10-20T17:15:00Z","v":4689,"vw":139.586157},{"c":139.61,"h":139.81,"l":139.5693,"n":182,"o":139.71,"t":"2026-10-20T17:30:00Z","v":6076,"vw":139.668008},{"c":139.815,"h":139.9,"l":139.5922,"n":104,"o":139.68,"t":"2026-10-20T17:45:00Z","v":5684,"vw":139.723112},{"c":139.825,"h":139.97,"l":139.74,"n":137,"o":139.865,"t":"2026-10-20T18:00:00Z","v":8456,"vw":139.822175},{"c":139.7001,"h":139.9,"l":139.63,"n":91,"o":139.8596,"t":"2026-10-20T18:15:00Z","v":3911,"vw":139.762931},{"c":139.3972,"h":139.7101,"l":139.35,"n":152,"o":139.71,"t":"2026-10-20T18:30:00Z","v":6339,"vw":139.495006},{"c":139.665,"h":139.665,"l":139.3101,"n":74,"o":139.32,"t":"2026-10-20T18:45:00Z","v":4845,"vw":139.598059},{"c":139.65,"h":139.81,"l":139.645,"n":231,"o":139.72,"t":"2026-10-20T19:00:00Z","v":116079,"vw":139.796714},{"c":139.46,"h":139.66,"l":139.395,"n":228,"o":139.61,"t":"2026-10-20T19:15:00Z","v":13216,"vw":139.5156},{"c":139.505,"h":139.615,"l":139.31,"n":217,"o":139.455,"t":"2026-10-20T19:30:00Z","v":10316,"vw":139.521013},{"c":139.29,"h":139.65,"l":139.24,"n":317,"o":139.52,"t":"2026-10-20T19:45:00Z","v":12110,"vw":139.448893},{"c":139.8577,"h":139.8577,"l":139.41,"n":17,"o":139.41,"t":"2026-10-20T20:00:00Z","v":1906,"vw":139.528538},{"c":139.96,"h":139.96,"l":139.95,"n":11,"o":139.95,"t":"2026-10-20T20:45:00Z","v":273,"vw":139.955},{"c":140.5,"h":140.5,"l":140.48,"n":11,"o":140.48,"t":"2026-10-21T08:00:00Z","v":410,"vw":140.495},{"c":140.5,"h":140.5,"l":140.5,"n":11,"o":140.5,"t":"2026-10-21T11:30:00Z","v":503,"vw":140.5},{"c":140.5,"h":140.5,"l":140.5,"n":1,"o":140.5,"t":"2026-10-21T13:00:00Z","v":100,"vw":140.5},{"c":140.23,"h":141.01,"l":140.09,"n":486,"o":140.61,"t":"2026-10-21T13:30:00Z","v":16387,"vw":140.644826},{"c":140.27,"h":140.5999,"l":140.18,"n":176,"o":140.255,"t":"2026-10-21T13:45:00Z","v":6217,"vw":140.375581},{"c":140.38,"h":140.7,"l":140.11,"n":225,"o":140.435,"t":"2026-10-21T14:00:00Z","v":20077,"vw":140.159886},{"c":140.39,"h":140.67,"l":140.16,"n":105,"o":140.38,"t":"2026-10-21T14:15:00Z","v":2600,"vw":140.34326},{"c":140.72,"h":140.72,"l":140.5,"n":176,"o":140.565,"t":"2026-10-21T14:30:00Z","v":11582,"vw":140.569507},{"c":140.705,"h":141,"l":140.5801,"n":83,"o":140.7219,"t":"2026-10-21T14:45:00Z","v":4469,"vw":140.811767},{"c":141.07,"h":141.1499,"l":140.73,"n":127,"o":140.87,"t":"2026-10-21T15:00:00Z","v":4607,"vw":140.940389},{"c":140.99,"h":141.12,"l":140.8446,"n":115,"o":141.055,"t":"2026-10-21T15:15:00Z","v":4605,"vw":141.016494},{"c":141.5,"h":141.5,"l":141.04,"n":157,"o":141.15,"t":"2026-10-21T15:30:00Z","v":7469,"vw":141.302195},{"c":141.6,"h":141.72,"l":141.555,"n":58,"o":141.66,"t":"2026-10-21T15:45:00Z","v":2059,"vw":141.657914},{"c":141.395,"h":141.6,"l":141.295,"n":90,"o":141.58,"t":"2026-10-21T16:00:00Z","v":5261,"vw":141.487772},{"c":141.37,"h":141.54,"l":141.175,"n":93,"o":141.37,"t":"2026-10-21T16:15:00Z","v":1943,"vw":141.335313},{"c":141.8,"h":142.115,"l":141.21,"n":178,"o":141.4,"t":"2026-10-21T16:30:00Z","v":9863,"vw":141.667954},{"c":141.96,"h":141.9648,"l":141.7,"n":80,"o":141.7,"t":"2026-10-21T16:45:00Z","v":3540,"vw":141.87588},{"c":141.895,"h":141.91,"l":141.72,"n":61,"o":141.9,"t":"2026-10-21T17:00:00Z","v":4101,"vw":141.84865},{"c":141.95,"h":142.06,"l":141.86,"n":133,"o":141.9441,"t":"2026-10-21T17:15:00Z","v":7034,"vw":141.942364},{"c":141.84,"h":142.01,"l":141.76,"n":146,"o":141.98,"t":"2026-10-21T17:30:00Z","v":6732,"vw":141.936157},{"c":141.9799,"h":141.9799,"l":141.76,"n":73,"o":141.85,"t":"2026-10-21T17:45:00Z","v":3471,"vw":141.827546},{"c":141.99,"h":141.99,"l":141.865,"n":32,"o":141.865,"t":"2026-10-21T18:00:00Z","v":2036,"vw":141.893895},{"c":142.02,"h":142.07,"l":142,"n":136,"o":142.065,"t":"2026-10-21T18:15:00Z","v":6131,"vw":142.05157},{"c":142.15,"h":142.15,"l":141.96,"n":86,"o":142.09,"t":"2026-10-21T18:30:00Z","v":4670,"vw":142.087109},{"c":141.41,"h":142.09,"l":141.41,"n":144,"o":142.01,"t":"2026-10-21T18:45:00Z","v":4905,"vw":141.756892},{"c":141.11,"h":141.42,"l":140.85,"n":153,"o":141.28,"t":"2026-10-21T19:00:00Z","v":7614,"vw":141.036179},{"c":141.68,"h":141.68,"l":141.14,"n":78,"o":141.145,"t":"2026-10-21T19:15:00Z","v":4221,"vw":141.441868},{"c":141.8,"h":141.8,"l":141.6,"n":81,"o":141.6,"t":"2026-10-21T19:30:00Z","v":2610,"vw":141.743772},{"c":141.84,"h":141.92,"l":141.76,"n":265,"o":141.87,"t":"2026-10-21T19:45:00Z","v":6820,"vw":141.829411},{"c":141.79,"h":141.79,"l":141.79,"n":17,"o":141.79,"t":"2026-10-21T20:00:00Z","v":1460,"vw":141.79},{"c":141.7,"h":141.7,"l":141.7,"n":5,"o":141.7,"t":"2026-10-21T22:15:00Z","v":313,"vw":141.7},{"c":141.05,"h":141.05,"l":141.05,"n":17,"o":141.05,"t":"2026-10-21T23:00:00Z","v":348,"vw":141.05},{"c":141.05,"h":141.05,"l":141.05,"n":1,"o":141.05,"t":"2026-10-21T23:45:00Z","v":300,"vw":141.05},{"c":139,"h":139,"l":138.62,"n":27,"o":138.62,"t":"2026-10-22T08:00:00Z","v":470,"vw":138.788104},{"c":138.5,"h":138.5,"l":138.5,"n":7,"o":138.5,"t":"2026-10-22T08:30:00Z","v":300,"vw":138.5},{"c":136.78,"h":136.78,"l":136.78,"n":1,"o":136.78,"t":"2026-10-22T09:45:00Z","v":225,"vw":136.78},{"c":138.25,"h":138.25,"l":138.25,"n":5,"o":138.25,"t":"2026-10-22T13:00:00Z","v":523,"vw":138.25},{"c":138,"h":138,"l":138,"n":8,"o":138,"t":"2026-10-22T13:15:00Z","v":160,"vw":138},{"c":138.25,"h":138.7,"l":137.79,"n":876,"o":138.18,"t":"2026-10-22T13:30:00Z","v":18740,"vw":138.290159},{"c":138.195,"h":138.36,"l":137.5712,"n":389,"o":138.15,"t":"2026-10-22T13:45:00Z","v":11073,"vw":137.925467},{"c":137.54,"h":138.44,"l":137.54,"n":360,"o":138.175,"t":"2026-10-22T14:00:00Z","v":11531,"vw":137.926769},{"c":136.5754,"h":137.6699,"l":136.5754,"n":485,"o":137.6699,"t":"2026-10-22T14:15:00Z","v":11492,"vw":137.209559},{"c":136.8731,"h":136.8731,"l":136.35,"n":408,"o":136.76,"t":"2026-10-22T14:30:00Z","v":28024,"vw":136.502424},{"c":136.625,"h":136.71,"l":136.1732,"n":402,"o":136.615,"t":"2026-10-22T14:45:00Z","v":8363,"vw":136.364423},{"c":135.86,"h":136.6051,"l":135.72,"n":519,"o":136.6051,"t":"2026-10-22T15:00:00Z","v":9772,"vw":136.076176},{"c":136.49,"h":136.72,"l":135.98,"n":170,"o":135.99,"t":"2026-10-22T15:15:00Z","v":3422,"vw":136.322785},{"c":136.27,"h":136.65,"l":136.16,"n":279,"o":136.2182,"t":"2026-10-22T15:30:00Z","v":5810,"vw":136.353189},{"c":136.59,"h":136.75,"l":136.06,"n":294,"o":136.06,"t":"2026-10-22T15:45:00Z","v":21486,"vw":136.482925},{"c":136.724,"h":136.87,"l":136.47,"n":188,"o":136.64,"t":"2026-10-22T16:00:00Z","v":5917,"vw":136.657961},{"c":136.62,"h":136.84,"l":136.525,"n":207,"o":136.72,"t":"2026-10-22T16:15:00Z","v":5642,"vw":136.734419},{"c":135.93,"h":136.495,"l":135.93,"n":206,"o":136.495,"t":"2026-10-22T16:30:00Z","v":5575,"vw":136.267294},{"c":136.05,"h":136.11,"l":135.45,"n":358,"o":135.91,"t":"2026-10-22T16:45:00Z","v":12382,"vw":135.741571},{"c":135.75,"h":135.8818,"l":135.6,"n":179,"o":135.8818,"t":"2026-10-22T17:00:00Z","v":4839,"vw":135.735503},{"c":135.8,"h":136.14,"l":135.74,"n":309,"o":135.935,"t":"2026-10-22T17:15:00Z","v":12338,"vw":135.886301},{"c":136,"h":136.31,"l":135.785,"n":209,"o":135.865,"t":"2026-10-22T17:30:00Z","v":9826,"vw":135.90751},{"c":135.665,"h":135.96,"l":135.6101,"n":659,"o":135.9418,"t":"2026-10-22T17:45:00Z","v":9302,"vw":135.723528},{"c":135.61,"h":135.715,"l":135.205,"n":376,"o":135.59,"t":"2026-10-22T18:00:00Z","v":14929,"vw":135.410955},{"c":135.59,"h":135.845,"l":135.34,"n":316,"o":135.51,"t":"2026-10-22T18:15:00Z","v":18690,"vw":135.575052},{"c":135.5,"h":135.505,"l":135.34,"n":273,"o":135.35,"t":"2026-10-22T18:30:00Z","v":4972,"vw":135.436095},{"c":135.46,"h":135.68,"l":135.39,"n":173,"o":135.63,"t":"2026-10-22T18:45:00Z","v":5158,"vw":135.54},{"c":135.585,"h":135.65,"l":135.05,"n":499,"o":135.28,"t":"2026-10-22T19:00:00Z","v":19976,"vw":135.222814},{"c":135.885,"h":136.01,"l":135.4051,"n":324,"o":135.5,"t":"2026-10-22T19:15:00Z","v":10247,"vw":135.642168},{"c":135.14,"h":135.91,"l":135.06,"n":406,"o":135.865,"t":"2026-10-22T19:30:00Z","v":11653,"vw":135.410564},{"c":135.56,"h":135.79,"l":134.845,"n":1239,"o":135.16,"t":"2026-10-22T19:45:00Z","v":64495,"vw":135.064045},{"c":135.59,"h":135.59,"l":135.54,"n":17,"o":135.54,"t":"2026-10-22T20:00:00Z","v":24400,"vw":135.584405},{"c":134.77,"h":135.64,"l":134.77,"n":41,"o":135,"t":"2026-10-22T20:15:00Z","v":19622,"vw":134.86046},{"c":136,"h":136,"l":136,"n":7,"o":136,"t":"2026-10-23T08:00:00Z","v":363,"vw":136},{"c":135.25,"h":135.25,"l":135.25,"n":5,"o":135.25,"t":"2026-10-23T12:00:00Z","v":254,"vw":135.25},{"c":134.94,"h":135.095,"l":134.1285,"n":795,"o":134.72,"t":"2026-10-23T13:30:00Z","v":32476,"vw":134.700663},{"c":135.525,"h":135.525,"l":135.12,"n":213,"o":135.26,"t":"2026-10-23T13:45:00Z","v":6428,"vw":135.332365},{"c":135.495,"h":136.15,"l":135.3315,"n":288,"o":135.62,"t":"2026-10-23T14:00:00Z","v":7201,"vw":135.654023},{"c":135.505,"h":135.505,"l":135.22,"n":213,"o":135.4,"t":"2026-10-23T14:15:00Z","v":5083,"vw":135.399076},{"c":136.6,"h":136.6,"l":135.47,"n":259,"o":135.6,"t":"2026-10-23T14:30:00Z","v":9729,"vw":135.737891},{"c":136.7698,"h":136.84,"l":136.42,"n":218,"o":136.43,"t":"2026-10-23T14:45:00Z","v":8768,"vw":136.630207},{"c":136.205,"h":136.6199,"l":136.01,"n":194,"o":136.54,"t":"2026-10-23T15:00:00Z","v":11238,"vw":136.410629},{"c":136.32,"h":136.39,"l":136,"n":183,"o":136.3,"t":"2026-10-23T15:15:00Z","v":4614,"vw":136.190237},{"c":136.43,"h":136.59,"l":136.3255,"n":54,"o":136.59,"t":"2026-10-23T15:30:00Z","v":2158,"vw":136.417992},{"c":136.7736,"h":136.7736,"l":136.1101,"n":152,"o":136.1101,"t":"2026-10-23T15:45:00Z","v":4408,"vw":136.532128},{"c":136.4,"h":136.77,"l":136.4,"n":104,"o":136.59,"t":"2026-10-23T16:00:00Z","v":2635,"vw":136.664376},{"c":136.35,"h":136.59,"l":136.21,"n":128,"o":136.4381,"t":"2026-10-23T16:15:00Z","v":12726,"vw":136.360695},{"c":136.55,"h":136.58,"l":136.28,"n":96,"o":136.435,"t":"2026-10-23T16:30:00Z","v":6057,"vw":136.459689},{"c":136.22,"h":136.78,"l":136.22,"n":67,"o":136.7,"t":"2026-10-23T16:45:00Z","v":3066,"vw":136.464595},{"c":136.2,"h":136.4505,"l":136.09,"n":107,"o":136.385,"t":"2026-10-23T17:00:00Z","v":1946,"vw":136.237957},{"c":136.08,"h":136.43,"l":135.93,"n":151,"o":136.08,"t":"2026-10-23T17:15:00Z","v":7233,"vw":136.195394},{"c":136.4099,"h":136.4099,"l":136.05,"n":119,"o":136.1345,"t":"2026-10-23T17:30:00Z","v":4409,"vw":136.202799},{"c":136.64,"h":136.64,"l":136.215,"n":167,"o":136.215,"t":"2026-10-23T17:45:00Z","v":2571,"vw":136.46253},{"c":136.45,"h":136.5,"l":136.45,"n":37,"o":136.5,"t":"2026-10-23T18:00:00Z","v":2414,"vw":136.464533},{"c":136.51,"h":136.635,"l":136.41,"n":99,"o":136.55,"t":"2026-10-23T18:15:00Z","v":6477,"vw":136.484762},{"c":136.54,"h":136.605,"l":136.44,"n":59,"o":136.605,"t":"2026-10-23T18:30:00Z","v":1471,"vw":136.518627},{"c":136.62,"h":136.8,"l":136.36,"n":104,"o":136.52,"t":"2026-10-23T18:45:00Z","v":2338,"vw":136.560621},{"c":136.48,"h":136.6,"l":136.42,"n":108,"o":136.51,"t":"2026-10-23T19:00:00Z","v":4561,"vw":136.493925},{"c":136.36,"h":136.54,"l":136.35,"n":195,"o":136.54,"t":"2026-10-23T19:15:00Z","v":17740,"vw":136.426632},{"c":136.22,"h":136.45,"l":136.13,"n":190,"o":136.41,"t":"2026-10-23T19:30:00Z","v":5807,"vw":136.253915},{"c":136.32,"h":136.325,"l":136.045,"n":230,"o":136.22,"t":"2026-10-23T19:45:00Z","v":6307,"vw":136.208382},{"c":136.2,"h":136.2,"l":136.2,"n":15,"o":136.2,"t":"2026-10-23T20:00:00Z","v":908,"vw":136.2}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6407983810037058,"strike":156.89483864004234,"iv":0.3759296361964169,"gamma":0.012445852301589885,"theta":-0.046313122904723426,"vega":0.06583024485999905,"rho":0.009280696635110731,"breakevenPct":15.664931733514006},{"delta":0.15,"premium":1.0169689119170984,"strike":152.33160621761658,"iv":0.36874352331606214,"gamma":0.017068911917098445,"theta":-0.06101088082901554,"vega":0.08631295336787564,"rho":0.014381324871856626,"breakevenPct":12.590730638424146},{"delta":0.2,"premium":1.3015017667844524,"strike":147.613074204947,"iv":0.3228408127208481,"gamma":0.0232708480565371,"theta":-0.06486113074204947,"vega":0.10319381625441697,"rho":0.019081262402567873,"breakevenPct":9.335224648848358},{"delta":0.25,"premium":1.8732578397212545,"strike":146.46689895470382,"iv":0.3548512195121951,"gamma":0.024126480836236933,"theta":-0.08078501742160278,"vega":0.1176383275261324,"rho":0.02376773075142375,"breakevenPct":8.91347782263223},{"delta":0.3,"premium":2.3187499999999996,"strike":144.125,"iv":0.3450875,"gamma":0.027162500000000003,"theta":-0.08646250000000001,"vega":0.1287625,"rho":0.028440436435815834,"breakevenPct":7.521108663729814},{"delta":0.35,"premium":2.8567092651757187,"strike":142.2332268370607,"iv":0.34401405750798725,"gamma":0.02900670926517572,"theta":-0.0922105431309904,"vega":0.13710383386581468,"rho":0.03308475238297508,"breakevenPct":6.5271190177947345},{"delta":0.4,"premium":3.384290540540541,"strike":140.40202702702703,"iv":0.33738141891891893,"gamma":0.03091858108108108,"theta":-0.09483614864864866,"vega":0.14303412162162163,"rho":0.03773391762401361,"breakevenPct":5.569983529785306},{"delta":0.45,"premium":4.128274760383387,"strike":138.84345047923324,"iv":0.3471297124600639,"gamma":0.030768690095846644,"theta":-0.10030702875399361,"vega":0.14657220447284344,"rho":0.042285332167799006,"breakevenPct":4.971898120129689},{"delta":0.5,"premium":4.752749140893471,"strike":137.1890034364261,"iv":0.3404893470790378,"gamma":0.03165429553264605,"theta":-0.09990481099656356,"vega":0.14774329896907215,"rho":0.04689331169179905,"breakevenPct":4.215677369544501},{"delta":0.55,"premium":5.650157728706626,"strike":135.5993690851735,"iv":0.348788643533123,"gamma":0.030620820189274447,"theta":-0.10209652996845425,"vega":0.14649905362776025,"rho":0.05136112774760811,"breakevenPct":3.7074352524817535},{"delta":0.6,"premium":6.542424242424241,"strike":133.9469696969697,"iv":0.3494537878787879,"gamma":0.02980454545454546,"theta":-0.10073787878787878,"vega":0.14305681818181817,"rho":0.05583315226419681,"breakevenPct":3.149334757264282},{"delta":0.65,"premium":8.04626865671642,"strike":131.98236092265944,"iv":0.37301071913161465,"gamma":0.026777069199457257,"theta":-0.10286078697421981,"vega":0.13663297150610584,"rho":0.059928558073018875,"breakevenPct":2.8110349334624574},{"delta":0.7,"premium":9.54055459272097,"strike":129.94367417677643,"iv":0.3891876083188908,"gamma":0.024136915077989603,"theta":-0.10197019064124783,"vega":0.12876317157712305,"rho":0.064021346226876,"breakevenPct":2.4113280245942823},{"delta":0.75,"premium":11.100346620450606,"strike":127.77729636048527,"iv":0.38871100519930674,"gamma":0.0217105719237435,"theta":-0.0931313691507799,"vega":0.1158082322357019,"rho":0.06808022568286512,"breakevenPct":1.9659640094977124},{"delta":0.8,"premium":12.660138648180242,"strike":125.6109185441941,"iv":0.3882344020797227,"gamma":0.019284228769497397,"theta":-0.08429254766031195,"vega":0.10285329289428076,"rho":0.07213910513885426,"breakevenPct":1.5205999944011428}],"put":[{"delta":0.2,"premium":1.6926851851851854,"strike":125.62037037037037,"iv":0.38721629629629634,"gamma":0.019394074074074074,"theta":-0.07059907407407408,"vega":0.1029112962962963,"rho":-0.023093111296551297,"breakevenPct":9.010510143035832},{"delta":0.25,"premium":2.225092592592593,"strike":127.93518518518519,"iv":0.37906814814814815,"gamma":0.02235703703703704,"theta":-0.07731203703703704,"vega":0.11601314814814816,"rho":-0.02876406557585058,"breakevenPct":7.7018409746016125},{"delta":0.3,"premium":2.7646095717884136,"strike":130.20403022670024,"iv":0.37100428211586906,"gamma":0.025231234256926954,"theta":-0.0835992443324937,"vega":0.12855692695214108,"rho":-0.034434107678113335,"breakevenPct":6.432143425174854},{"delta":0.35,"premium":3.3628463476070527,"strike":132.09319899244332,"iv":0.36363652392947104,"gamma":0.02737229219143577,"theta":-0.08637002518891687,"vega":0.13649143576826198,"rho":-0.04009661587374107,"breakevenPct":5.48432258088379},{"delta":0.4,"premium":4.008620689655173,"strike":133.89655172413794,"iv":0.35848620689655175,"gamma":0.029117241379310346,"theta":-0.08868620689655173,"vega":0.1430793103448276,"rho":-0.045777400025496434,"breakevenPct":4.63441186895539},{"delta":0.45,"premium":4.905016722408027,"strike":135.57859531772576,"iv":0.366447491638796,"gamma":0.029179264214046822,"theta":-0.09234581939799331,"vega":0.14651003344481606,"rho":-0.05158140055100673,"breakevenPct":4.05757812384894},{"delta":0.5,"premium":5.789455782312926,"strike":137.27891156462584,"iv":0.3673353741496599,"gamma":0.029283673469387754,"theta":-0.0925095238095238,"vega":0.14774421768707482,"rho":-0.05737139896781955,"breakevenPct":3.45854935219315},{"delta":0.55,"premium":6.358092485549134,"strike":138.83236994219652,"iv":0.34678786127167627,"gamma":0.030831791907514453,"theta":-0.08534046242774565,"vega":0.14651791907514453,"rho":-0.0629769376158295,"breakevenPct":2.7354791067199664},{"delta":0.6,"premium":7.312608695652173,"strike":140.47246376811594,"iv":0.34350521739130435,"gamma":0.03033623188405797,"theta":-0.08136521739130435,"vega":0.14298811594202898,"rho":-0.06879771336789961,"breakevenPct":2.2321181553129392},{"delta":0.65,"premium":8.703684210526317,"strike":142.3842105263158,"iv":0.3528315789473684,"gamma":0.028292105263157896,"theta":-0.07914999999999998,"vega":0.13704842105263157,"rho":-0.07489695856905841,"breakevenPct":1.849833835690541},{"delta":0.7,"premium":10.212290502793296,"strike":144.4245810055866,"iv":0.357772625698324,"gamma":0.026157541899441344,"theta":-0.07392402234636872,"vega":0.12862793296089386,"rho":-0.08109179581844142,"breakevenPct":1.459404917185531},{"delta":0.75,"premium":11.253784860557769,"strike":146.07171314741035,"iv":0.3419776892430279,"gamma":0.02511394422310757,"theta":-0.0623199203187251,"vega":0.11772669322709163,"rho":-0.0869687533305172,"breakevenPct":1.0147369406368483},{"delta":0.8,"premium":13.035517241379313,"strike":148.31724137931036,"iv":0.34061586206896555,"gamma":0.02215586206896551,"theta":-0.05222896551724137,"vega":0.1036406896551724,"rho":-0.09336405226977797,"breakevenPct":0.6742113524735357},{"delta":0.85,"premium":15.29065934065934,"strike":150.98901098901098,"iv":0.3401131868131868,"gamma":0.018515384615384614,"theta":-0.040252747252747245,"vega":0.08637362637362636,"rho":-0.1001028788200609,"breakevenPct":0.36831743880202},{"delta":0.9,"premium":19.373076923076933,"strike":155.42307692307693,"iv":0.35682692307692315,"gamma":0.013303846153846149,"theta":-0.027653846153846157,"vega":0.06499230769230768,"rho":-0.1081950555261369,"breakevenPct":0.11013215859029168}]},"raw":{"call":[{"delta":0.1,"premium":0.6407983810037058,"strike":156.89483864004234,"iv":0.3759296361964169,"gamma":0.012445852301589885,"theta":-0.046313122904723426,"vega":0.06583024485999905,"rho":0.009280696635110731,"breakevenPct":15.664931733514006},{"delta":0.15,"premium":1.0169689119170984,"strike":152.33160621761658,"iv":0.36874352331606214,"gamma":0.017068911917098445,"theta":-0.06101088082901554,"vega":0.08631295336787564,"rho":0.014381324871856626,"breakevenPct":12.590730638424146},{"delta":0.2,"premium":1.3015017667844524,"strike":147.613074204947,"iv":0.3228408127208481,"gamma":0.0232708480565371,"theta":-0.06486113074204947,"vega":0.10319381625441697,"rho":0.019081262402567873,"breakevenPct":9.335224648848358},{"delta":0.25,"premium":1.8732578397212545,"strike":146.46689895470382,"iv":0.3548512195121951,"gamma":0.024126480836236933,"theta":-0.08078501742160278,"vega":0.1176383275261324,"rho":0.02376773075142375,"breakevenPct":8.91347782263223},{"delta":0.3,"premium":2.3187499999999996,"strike":144.125,"iv":0.3450875,"gamma":0.027162500000000003,"theta":-0.08646250000000001,"vega":0.1287625,"rho":0.028440436435815834,"breakevenPct":7.521108663729814},{"delta":0.35,"premium":2.8567092651757187,"strike":142.2332268370607,"iv":0.34401405750798725,"gamma":0.02900670926517572,"theta":-0.0922105431309904,"vega":0.13710383386581468,"rho":0.03308475238297508,"breakevenPct":6.5271190177947345},{"delta":0.4,"premium":3.384290540540541,"strike":140.40202702702703,"iv":0.33738141891891893,"gamma":0.03091858108108108,"theta":-0.09483614864864866,"vega":0.14303412162162163,"rho":0.03773391762401361,"breakevenPct":5.569983529785306},{"delta":0.45,"premium":4.128274760383387,"strike":138.84345047923324,"iv":0.3471297124600639,"gamma":0.030768690095846644,"theta":-0.10030702875399361,"vega":0.14657220447284344,"rho":0.042285332167799006,"breakevenPct":4.971898120129689},{"delta":0.5,"premium":4.752749140893471,"strike":137.1890034364261,"iv":0.3404893470790378,"gamma":0.03165429553264605,"theta":-0.09990481099656356,"vega":0.14774329896907215,"rho":0.04689331169179905,"breakevenPct":4.215677369544501},{"delta":0.55,"premium":5.650157728706626,"strike":135.5993690851735,"iv":0.348788643533123,"gamma":0.030620820189274447,"theta":-0.10209652996845425,"vega":0.14649905362776025,"rho":0.05136112774760811,"breakevenPct":3.7074352524817535},{"delta":0.6,"premium":6.542424242424241,"strike":133.9469696969697,"iv":0.3494537878787879,"gamma":0.02980454545454546,"theta":-0.10073787878787878,"vega":0.14305681818181817,"rho":0.05583315226419681,"breakevenPct":3.149334757264282},{"delta":0.65,"premium":8.04626865671642,"strike":131.98236092265944,"iv":0.37301071913161465,"gamma":0.026777069199457257,"theta":-0.10286078697421981,"vega":0.13663297150610584,"rho":0.059928558073018875,"breakevenPct":2.8110349334624574},{"delta":0.7,"premium":9.54055459272097,"strike":129.94367417677643,"iv":0.3891876083188908,"gamma":0.024136915077989603,"theta":-0.10197019064124783,"vega":0.12876317157712305,"rho":0.064021346226876,"breakevenPct":2.4113280245942823},{"delta":0.75,"premium":11.100346620450606,"strike":127.77729636048527,"iv":0.38871100519930674,"gamma":0.0217105719237435,"theta":-0.0931313691507799,"vega":0.1158082322357019,"rho":0.06808022568286512,"breakevenPct":1.9659640094977124},{"delta":0.8,"premium":12.660138648180242,"strike":125.6109185441941,"iv":0.3882344020797227,"gamma":0.019284228769497397,"theta":-0.08429254766031195,"vega":0.10285329289428076,"rho":0.07213910513885426,"breakevenPct":1.5205999944011428}],"put":[{"delta":0.2,"premium":1.6926851851851854,"strike":125.62037037037037,"iv":0.38721629629629634,"gamma":0.019394074074074074,"theta":-0.07059907407407408,"vega":0.1029112962962963,"rho":-0.023093111296551297,"breakevenPct":9.010510143035832},{"delta":0.25,"premium":2.225092592592593,"strike":127.93518518518519,"iv":0.37906814814814815,"gamma":0.02235703703703704,"theta":-0.07731203703703704,"vega":0.11601314814814816,"rho":-0.02876406557585058,"breakevenPct":7.7018409746016125},{"delta":0.3,"premium":2.7646095717884136,"strike":130.20403022670024,"iv":0.37100428211586906,"gamma":0.025231234256926954,"theta":-0.0835992443324937,"vega":0.12855692695214108,"rho":-0.034434107678113335,"breakevenPct":6.432143425174854},{"delta":0.35,"premium":3.3628463476070527,"strike":132.09319899244332,"iv":0.36363652392947104,"gamma":0.02737229219143577,"theta":-0.08637002518891687,"vega":0.13649143576826198,"rho":-0.04009661587374107,"breakevenPct":5.48432258088379},{"delta":0.4,"premium":4.008620689655173,"strike":133.89655172413794,"iv":0.35848620689655175,"gamma":0.029117241379310346,"theta":-0.08868620689655173,"vega":0.1430793103448276,"rho":-0.045777400025496434,"breakevenPct":4.63441186895539},{"delta":0.45,"premium":4.905016722408027,"strike":135.57859531772576,"iv":0.366447491638796,"gamma":0.029179264214046822,"theta":-0.09234581939799331,"vega":0.14651003344481606,"rho":-0.05158140055100673,"breakevenPct":4.05757812384894},{"delta":0.5,"premium":5.789455782312926,"strike":137.27891156462584,"iv":0.3673353741496599,"gamma":0.029283673469387754,"theta":-0.0925095238095238,"vega":0.14774421768707482,"rho":-0.05737139896781955,"breakevenPct":3.45854935219315},{"delta":0.55,"premium":6.358092485549134,"strike":138.83236994219652,"iv":0.34678786127167627,"gamma":0.030831791907514453,"theta":-0.08534046242774565,"vega":0.14651791907514453,"rho":-0.0629769376158295,"breakevenPct":2.7354791067199664},{"delta":0.6,"premium":7.312608695652173,"strike":140.47246376811594,"iv":0.34350521739130435,"gamma":0.03033623188405797,"theta":-0.08136521739130435,"vega":0.14298811594202898,"rho":-0.06879771336789961,"breakevenPct":2.2321181553129392},{"delta":0.65,"premium":8.703684210526317,"strike":142.3842105263158,"iv":0.3528315789473684,"gamma":0.028292105263157896,"theta":-0.07914999999999998,"vega":0.13704842105263157,"rho":-0.07489695856905841,"breakevenPct":1.849833835690541},{"delta":0.7,"premium":10.212290502793296,"strike":144.4245810055866,"iv":0.357772625698324,"gamma":0.026157541899441344,"theta":-0.07392402234636872,"vega":0.12862793296089386,"rho":-0.08109179581844142,"breakevenPct":1.459404917185531},{"delta":0.75,"premium":11.253784860557769,"strike":146.07171314741035,"iv":0.3419776892430279,"gamma":0.02511394422310757,"theta":-0.0623199203187251,"vega":0.11772669322709163,"rho":-0.0869687533305172,"breakevenPct":1.0147369406368483},{"delta":0.8,"premium":13.035517241379313,"strike":148.31724137931036,"iv":0.34061586206896555,"gamma":0.02215586206896551,"theta":-0.05222896551724137,"vega":0.1036406896551724,"rho":-0.09336405226977797,"breakevenPct":0.6742113524735357},{"delta":0.85,"premium":15.29065934065934,"strike":150.98901098901098,"iv":0.3401131868131868,"gamma":0.018515384615384614,"theta":-0.040252747252747245,"vega":0.08637362637362636,"rho":-0.1001028788200609,"breakevenPct":0.36831743880202},{"delta":0.9,"premium":19.373076923076933,"strike":155.42307692307693,"iv":0.35682692307692315,"gamma":0.013303846153846149,"theta":-0.027653846153846157,"vega":0.06499230769230768,"rho":-0.1081950555261369,"breakevenPct":0.11013215859029168}]}},"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"}}