{"symbol":"SPHB","url":"https://intraalpha.com/companies/SPHB","capturedAt":"2026-10-23T03:16:39.215Z","state":"ready","quote":{"symbol":"SPHB","last_price":136.89,"prev_close":143.99,"regular_close":136.89,"change":-7.1,"change_pct":-4.9309,"regular_change":-7.1,"regular_change_pct":-4.9309,"extended_change":0,"extended_change_pct":0,"bid":135.56,"ask":137.45,"bid_size":300,"ask_size":2200,"volume":516043,"vwap":137.577975,"open":140.04,"high":140.87,"low":135.635,"close":136.89,"trade_count":6529,"last_trade_at":"2026-10-23T00:00:00.116978Z","last_quote_at":"2026-10-22T23:59:15.093045495Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:36.723499682-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":950600000,"net_expense_ratio":0.0025,"portfolio_turnover":0.85,"dividend_yield":0.0039,"inception_date":"2011-05-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:38.630184+00:00"},"optionObservedAt":"2026-10-22T19:55:10.415Z","bars":[{"c":143.68,"h":143.68,"l":143.67,"n":10,"o":143.67,"t":"2026-10-16T13:25:00Z","v":1000,"vw":143.675},{"c":142.775,"h":143.64,"l":142.775,"n":516,"o":143.64,"t":"2026-10-16T13:30:00Z","v":33138,"vw":143.038913},{"c":142.685,"h":142.94,"l":142.49,"n":307,"o":142.93,"t":"2026-10-16T13:35:00Z","v":14990,"vw":142.704664},{"c":143.1,"h":143.1,"l":142.6,"n":136,"o":142.97,"t":"2026-10-16T13:40:00Z","v":7458,"vw":142.858644},{"c":142.82,"h":143.38,"l":142.82,"n":113,"o":143.29,"t":"2026-10-16T13:45:00Z","v":5058,"vw":143.031498},{"c":142.41,"h":142.8,"l":142.27,"n":105,"o":142.8,"t":"2026-10-16T13:50:00Z","v":4287,"vw":142.409766},{"c":142.36,"h":142.52,"l":142.245,"n":125,"o":142.51,"t":"2026-10-16T13:55:00Z","v":6893,"vw":142.327285},{"c":142.55,"h":142.55,"l":142.28,"n":102,"o":142.28,"t":"2026-10-16T14:00:00Z","v":2386,"vw":142.4381},{"c":142.37,"h":142.57,"l":142.37,"n":120,"o":142.5,"t":"2026-10-16T14:05:00Z","v":4841,"vw":142.49793},{"c":142.53,"h":142.53,"l":142.17,"n":139,"o":142.22,"t":"2026-10-16T14:10:00Z","v":4841,"vw":142.327501},{"c":142.395,"h":142.5797,"l":142.395,"n":32,"o":142.5797,"t":"2026-10-16T14:15:00Z","v":1244,"vw":142.469899},{"c":142.535,"h":142.66,"l":142.305,"n":113,"o":142.5,"t":"2026-10-16T14:20:00Z","v":5866,"vw":142.475718},{"c":142.375,"h":142.57,"l":142.37,"n":55,"o":142.57,"t":"2026-10-16T14:25:00Z","v":3398,"vw":142.435968},{"c":142.8,"h":142.8,"l":142.38,"n":32,"o":142.38,"t":"2026-10-16T14:30:00Z","v":1594,"vw":142.512121},{"c":142.97,"h":143.04,"l":142.97,"n":21,"o":143.03,"t":"2026-10-16T14:35:00Z","v":692,"vw":143.011982},{"c":142.97,"h":143,"l":142.97,"n":24,"o":143,"t":"2026-10-16T14:40:00Z","v":1099,"vw":142.995522},{"c":142.95,"h":142.95,"l":142.95,"n":6,"o":142.95,"t":"2026-10-16T14:45:00Z","v":377,"vw":142.95},{"c":142.49,"h":143.065,"l":142.49,"n":15,"o":143.065,"t":"2026-10-16T14:50:00Z","v":431,"vw":142.705625},{"c":142.3999,"h":142.685,"l":142.33,"n":111,"o":142.685,"t":"2026-10-16T15:00:00Z","v":6742,"vw":142.383198},{"c":141.74,"h":142.315,"l":141.74,"n":119,"o":142.315,"t":"2026-10-16T15:05:00Z","v":4197,"vw":141.897691},{"c":141.81,"h":141.81,"l":141.6,"n":25,"o":141.665,"t":"2026-10-16T15:10:00Z","v":984,"vw":141.66307},{"c":141.77,"h":141.84,"l":141.695,"n":62,"o":141.84,"t":"2026-10-16T15:15:00Z","v":2399,"vw":141.794487},{"c":141.565,"h":141.8,"l":141.37,"n":36,"o":141.8,"t":"2026-10-16T15:20:00Z","v":1494,"vw":141.550756},{"c":141.88,"h":141.88,"l":141.6492,"n":32,"o":141.6492,"t":"2026-10-16T15:30:00Z","v":1372,"vw":141.789787},{"c":141.75,"h":141.75,"l":141.75,"n":8,"o":141.75,"t":"2026-10-16T15:35:00Z","v":305,"vw":141.75},{"c":141.65,"h":141.81,"l":141.65,"n":6,"o":141.81,"t":"2026-10-16T15:40:00Z","v":334,"vw":141.703333},{"c":141.65,"h":141.75,"l":141.64,"n":13,"o":141.64,"t":"2026-10-16T15:45:00Z","v":668,"vw":141.690909},{"c":141.29,"h":141.32,"l":141.2803,"n":37,"o":141.2803,"t":"2026-10-16T15:55:00Z","v":1784,"vw":141.305219},{"c":141.19,"h":141.2,"l":141.19,"n":20,"o":141.19,"t":"2026-10-16T16:00:00Z","v":939,"vw":141.19125},{"c":141.19,"h":141.35,"l":141.19,"n":126,"o":141.32,"t":"2026-10-16T16:05:00Z","v":9455,"vw":141.322975},{"c":141.37,"h":141.4,"l":141.19,"n":41,"o":141.19,"t":"2026-10-16T16:10:00Z","v":4594,"vw":141.212326},{"c":141.43,"h":141.43,"l":141.4225,"n":14,"o":141.4225,"t":"2026-10-16T16:15:00Z","v":387,"vw":141.426141},{"c":141.4,"h":141.4,"l":141.37,"n":10,"o":141.395,"t":"2026-10-16T16:20:00Z","v":695,"vw":141.390536},{"c":141.365,"h":141.365,"l":141.365,"n":9,"o":141.365,"t":"2026-10-16T16:25:00Z","v":182,"vw":141.365},{"c":141.1,"h":141.31,"l":141.1,"n":49,"o":141.2001,"t":"2026-10-16T16:30:00Z","v":2535,"vw":141.254773},{"c":141.32,"h":141.39,"l":141.03,"n":31,"o":141.03,"t":"2026-10-16T16:35:00Z","v":1244,"vw":141.288},{"c":141.31,"h":141.31,"l":141.31,"n":7,"o":141.31,"t":"2026-10-16T16:40:00Z","v":176,"vw":141.31},{"c":141.09,"h":141.26,"l":141.09,"n":36,"o":141.26,"t":"2026-10-16T16:45:00Z","v":1157,"vw":141.123399},{"c":140.92,"h":140.95,"l":140.8511,"n":340,"o":140.8545,"t":"2026-10-16T16:50:00Z","v":14930,"vw":140.899339},{"c":140.93,"h":140.93,"l":140.88,"n":18,"o":140.9,"t":"2026-10-16T16:55:00Z","v":753,"vw":140.902439},{"c":140.84,"h":140.98,"l":140.82,"n":31,"o":140.98,"t":"2026-10-16T17:00:00Z","v":1414,"vw":140.911747},{"c":140.2976,"h":140.44,"l":140.2976,"n":39,"o":140.43,"t":"2026-10-16T17:05:00Z","v":1897,"vw":140.380429},{"c":140.47,"h":140.47,"l":140.47,"n":7,"o":140.47,"t":"2026-10-16T17:10:00Z","v":255,"vw":140.47},{"c":140.14,"h":140.14,"l":140.14,"n":7,"o":140.14,"t":"2026-10-16T17:15:00Z","v":193,"vw":140.14},{"c":140.12,"h":140.12,"l":139.955,"n":15,"o":139.955,"t":"2026-10-16T17:20:00Z","v":641,"vw":140.067785},{"c":140.15,"h":140.15,"l":140.135,"n":18,"o":140.135,"t":"2026-10-16T17:25:00Z","v":1135,"vw":140.145744},{"c":140.28,"h":140.47,"l":140.28,"n":18,"o":140.47,"t":"2026-10-16T17:30:00Z","v":550,"vw":140.366667},{"c":140.37,"h":140.595,"l":140.36,"n":61,"o":140.595,"t":"2026-10-16T17:35:00Z","v":3807,"vw":140.528969},{"c":140.67,"h":140.84,"l":140.38,"n":218,"o":140.39,"t":"2026-10-16T17:40:00Z","v":12299,"vw":140.679005},{"c":140.46,"h":140.61,"l":140.46,"n":49,"o":140.61,"t":"2026-10-16T17:45:00Z","v":1352,"vw":140.517149},{"c":140.33,"h":140.38,"l":140.29,"n":50,"o":140.31,"t":"2026-10-16T17:50:00Z","v":2738,"vw":140.341463},{"c":140.005,"h":140.1,"l":140.005,"n":14,"o":140.1,"t":"2026-10-16T17:55:00Z","v":378,"vw":140.0525},{"c":139.75,"h":139.88,"l":139.75,"n":71,"o":139.875,"t":"2026-10-16T18:00:00Z","v":5024,"vw":139.822462},{"c":139.99,"h":140,"l":139.7901,"n":33,"o":139.7901,"t":"2026-10-16T18:05:00Z","v":1509,"vw":139.849234},{"c":139.84,"h":139.9899,"l":139.83,"n":26,"o":139.9899,"t":"2026-10-16T18:10:00Z","v":1465,"vw":139.867238},{"c":139.84,"h":139.98,"l":139.82,"n":37,"o":139.98,"t":"2026-10-16T18:15:00Z","v":1247,"vw":139.891782},{"c":139.79,"h":139.79,"l":139.56,"n":67,"o":139.65,"t":"2026-10-16T18:20:00Z","v":5140,"vw":139.682083},{"c":139.69,"h":139.73,"l":139.63,"n":56,"o":139.73,"t":"2026-10-16T18:25:00Z","v":5873,"vw":139.66935},{"c":139.76,"h":139.785,"l":139.62,"n":67,"o":139.65,"t":"2026-10-16T18:30:00Z","v":5924,"vw":139.734707},{"c":139.7143,"h":139.7143,"l":139.57,"n":33,"o":139.66,"t":"2026-10-16T18:35:00Z","v":1096,"vw":139.643208},{"c":139.57,"h":139.7534,"l":139.465,"n":146,"o":139.7416,"t":"2026-10-16T18:40:00Z","v":15752,"vw":139.60285},{"c":139.42,"h":139.54,"l":139.42,"n":10,"o":139.54,"t":"2026-10-16T18:45:00Z","v":249,"vw":139.48},{"c":139.365,"h":139.365,"l":139.35,"n":11,"o":139.35,"t":"2026-10-16T18:50:00Z","v":431,"vw":139.360714},{"c":139.19,"h":139.19,"l":139.09,"n":47,"o":139.09,"t":"2026-10-16T18:55:00Z","v":2183,"vw":139.150498},{"c":139,"h":139.16,"l":139,"n":64,"o":139.16,"t":"2026-10-16T19:00:00Z","v":1615,"vw":139.116027},{"c":138.865,"h":139.13,"l":138.7741,"n":106,"o":139.05,"t":"2026-10-16T19:05:00Z","v":6472,"vw":138.886277},{"c":139.57,"h":139.57,"l":138.865,"n":173,"o":138.865,"t":"2026-10-16T19:10:00Z","v":15681,"vw":139.04309},{"c":139.41,"h":139.64,"l":139.215,"n":60,"o":139.64,"t":"2026-10-16T19:15:00Z","v":2693,"vw":139.35121},{"c":139.655,"h":139.655,"l":139.44,"n":48,"o":139.44,"t":"2026-10-16T19:20:00Z","v":2195,"vw":139.496312},{"c":139.73,"h":139.73,"l":139.61,"n":10,"o":139.61,"t":"2026-10-16T19:25:00Z","v":470,"vw":139.67},{"c":139.29,"h":139.86,"l":139.29,"n":134,"o":139.86,"t":"2026-10-16T19:30:00Z","v":12638,"vw":139.378398},{"c":139.29,"h":139.375,"l":139.29,"n":46,"o":139.375,"t":"2026-10-16T19:35:00Z","v":1221,"vw":139.33125},{"c":139.08,"h":139.32,"l":139.08,"n":39,"o":139.32,"t":"2026-10-16T19:40:00Z","v":1579,"vw":139.228065},{"c":139.21,"h":139.235,"l":139.06,"n":94,"o":139.07,"t":"2026-10-16T19:45:00Z","v":4157,"vw":139.118694},{"c":139.24,"h":139.4,"l":139.205,"n":216,"o":139.29,"t":"2026-10-16T19:50:00Z","v":9313,"vw":139.303427},{"c":139.35,"h":139.35,"l":139.18,"n":303,"o":139.2,"t":"2026-10-16T19:55:00Z","v":16546,"vw":139.255945},{"c":139.3,"h":139.3,"l":139.3,"n":6,"o":139.3,"t":"2026-10-16T20:00:00Z","v":2407,"vw":139.3},{"c":141.8,"h":141.8,"l":141.8,"n":6,"o":141.8,"t":"2026-10-19T12:05:00Z","v":1701,"vw":141.8},{"c":142.46,"h":142.46,"l":142.45,"n":5,"o":142.45,"t":"2026-10-19T13:25:00Z","v":322,"vw":142.456667},{"c":142.2,"h":142.47,"l":141.9901,"n":444,"o":142.19,"t":"2026-10-19T13:30:00Z","v":40406,"vw":142.248188},{"c":141.8,"h":142.295,"l":141.61,"n":398,"o":142.27,"t":"2026-10-19T13:35:00Z","v":27412,"vw":141.957076},{"c":141.72,"h":141.81,"l":141.57,"n":83,"o":141.8,"t":"2026-10-19T13:40:00Z","v":2946,"vw":141.64875},{"c":141.76,"h":141.76,"l":141.76,"n":5,"o":141.76,"t":"2026-10-19T13:45:00Z","v":105,"vw":141.76},{"c":141.53,"h":141.64,"l":141.53,"n":24,"o":141.64,"t":"2026-10-19T13:50:00Z","v":3377,"vw":141.561553},{"c":140.96,"h":141.07,"l":140.85,"n":28,"o":141.07,"t":"2026-10-19T13:55:00Z","v":1308,"vw":140.895205},{"c":140.43,"h":140.94,"l":140.43,"n":52,"o":140.94,"t":"2026-10-19T14:00:00Z","v":2944,"vw":140.719962},{"c":140.97,"h":140.97,"l":140.46,"n":32,"o":140.46,"t":"2026-10-19T14:05:00Z","v":1547,"vw":140.772281},{"c":140.88,"h":141.01,"l":140.87,"n":34,"o":141.01,"t":"2026-10-19T14:10:00Z","v":1676,"vw":140.933636},{"c":141.7,"h":141.7,"l":141.43,"n":29,"o":141.43,"t":"2026-10-19T14:15:00Z","v":1368,"vw":141.601408},{"c":141.66,"h":141.75,"l":141.56,"n":22,"o":141.75,"t":"2026-10-19T14:20:00Z","v":1206,"vw":141.626},{"c":141.57,"h":141.58,"l":141.56,"n":19,"o":141.58,"t":"2026-10-19T14:25:00Z","v":1313,"vw":141.57},{"c":141.19,"h":141.42,"l":141.188,"n":36,"o":141.42,"t":"2026-10-19T14:30:00Z","v":4915,"vw":141.206776},{"c":140.96,"h":141.3499,"l":140.96,"n":20,"o":141.24,"t":"2026-10-19T14:35:00Z","v":1842,"vw":141.24018},{"c":141.26,"h":141.34,"l":141.11,"n":55,"o":141.11,"t":"2026-10-19T14:40:00Z","v":2296,"vw":141.279063},{"c":141.42,"h":141.7199,"l":141.33,"n":38,"o":141.33,"t":"2026-10-19T14:45:00Z","v":3200,"vw":141.464479},{"c":141.2,"h":141.31,"l":141.2,"n":29,"o":141.31,"t":"2026-10-19T14:50:00Z","v":2199,"vw":141.251818},{"c":141.415,"h":141.415,"l":141.39,"n":12,"o":141.39,"t":"2026-10-19T14:55:00Z","v":784,"vw":141.398333},{"c":141.62,"h":141.62,"l":141.43,"n":39,"o":141.55,"t":"2026-10-19T15:00:00Z","v":2370,"vw":141.495921},{"c":141.8799,"h":141.8799,"l":141.69,"n":48,"o":141.74,"t":"2026-10-19T15:05:00Z","v":3098,"vw":141.767394},{"c":141.8,"h":141.82,"l":141.67,"n":29,"o":141.79,"t":"2026-10-19T15:10:00Z","v":1977,"vw":141.735556},{"c":142.115,"h":142.115,"l":141.79,"n":73,"o":141.85,"t":"2026-10-19T15:15:00Z","v":5445,"vw":141.986576},{"c":142.53,"h":142.53,"l":142.235,"n":73,"o":142.235,"t":"2026-10-19T15:20:00Z","v":7394,"vw":142.524935},{"c":142.52,"h":142.52,"l":142.41,"n":47,"o":142.49,"t":"2026-10-19T15:25:00Z","v":2496,"vw":142.454547},{"c":142.47,"h":142.53,"l":142.41,"n":21,"o":142.53,"t":"2026-10-19T15:30:00Z","v":1471,"vw":142.498889},{"c":142.55,"h":142.7,"l":142.435,"n":41,"o":142.45,"t":"2026-10-19T15:35:00Z","v":3186,"vw":142.558259},{"c":142.58,"h":142.62,"l":142.5,"n":16,"o":142.53,"t":"2026-10-19T15:40:00Z","v":1376,"vw":142.556667},{"c":142.48,"h":142.56,"l":142.48,"n":17,"o":142.56,"t":"2026-10-19T15:45:00Z","v":957,"vw":142.5225},{"c":142.39,"h":142.58,"l":142.39,"n":58,"o":142.58,"t":"2026-10-19T15:50:00Z","v":4692,"vw":142.457888},{"c":142.29,"h":142.42,"l":142.29,"n":79,"o":142.37,"t":"2026-10-19T15:55:00Z","v":5702,"vw":142.369236},{"c":141.99,"h":142.1,"l":141.93,"n":48,"o":142.1,"t":"2026-10-19T16:00:00Z","v":2004,"vw":142.00599},{"c":141.88,"h":141.99,"l":141.88,"n":19,"o":141.99,"t":"2026-10-19T16:05:00Z","v":1687,"vw":141.945871},{"c":141.94,"h":142.04,"l":141.94,"n":7,"o":142.04,"t":"2026-10-19T16:10:00Z","v":406,"vw":141.997516},{"c":141.805,"h":142.03,"l":141.805,"n":40,"o":141.94,"t":"2026-10-19T16:15:00Z","v":2600,"vw":141.904618},{"c":141.7,"h":141.7,"l":141.7,"n":1,"o":141.7,"t":"2026-10-19T16:20:00Z","v":100,"vw":141.7},{"c":141.67,"h":141.79,"l":141.67,"n":14,"o":141.79,"t":"2026-10-19T16:25:00Z","v":1289,"vw":141.701524},{"c":141.57,"h":141.67,"l":141.57,"n":63,"o":141.64,"t":"2026-10-19T16:30:00Z","v":1476,"vw":141.61875},{"c":141.555,"h":141.58,"l":141.555,"n":8,"o":141.57,"t":"2026-10-19T16:35:00Z","v":495,"vw":141.568333},{"c":141.57,"h":141.57,"l":141.57,"n":3,"o":141.57,"t":"2026-10-19T16:40:00Z","v":102,"vw":141.57},{"c":141.44,"h":141.65,"l":141.44,"n":29,"o":141.65,"t":"2026-10-19T16:45:00Z","v":2153,"vw":141.571111},{"c":141.23,"h":141.3,"l":141.23,"n":8,"o":141.27,"t":"2026-10-19T16:50:00Z","v":12774,"vw":141.231216},{"c":141.16,"h":141.32,"l":141.16,"n":113,"o":141.27,"t":"2026-10-19T16:55:00Z","v":31434,"vw":141.196048},{"c":141.16,"h":141.19,"l":141.08,"n":45,"o":141.08,"t":"2026-10-19T17:00:00Z","v":2836,"vw":141.12793},{"c":140.995,"h":141.19,"l":140.995,"n":55,"o":141.19,"t":"2026-10-19T17:05:00Z","v":3508,"vw":141.115618},{"c":140.99,"h":140.99,"l":140.97,"n":27,"o":140.97,"t":"2026-10-19T17:10:00Z","v":2781,"vw":140.989085},{"c":141.125,"h":141.19,"l":141.03,"n":28,"o":141.03,"t":"2026-10-19T17:15:00Z","v":2133,"vw":141.15237},{"c":140.97,"h":141.07,"l":140.97,"n":26,"o":141.03,"t":"2026-10-19T17:20:00Z","v":1199,"vw":141.0185},{"c":141.09,"h":141.17,"l":140.99,"n":24,"o":140.99,"t":"2026-10-19T17:25:00Z","v":1594,"vw":141.09},{"c":140.98,"h":141.035,"l":140.98,"n":25,"o":140.99,"t":"2026-10-19T17:30:00Z","v":6972,"vw":141.030373},{"c":140.89,"h":140.96,"l":140.89,"n":18,"o":140.96,"t":"2026-10-19T17:35:00Z","v":7035,"vw":140.892657},{"c":140.945,"h":140.96,"l":140.79,"n":80,"o":140.79,"t":"2026-10-19T17:40:00Z","v":6857,"vw":140.887323},{"c":140.63,"h":140.76,"l":140.56,"n":33,"o":140.76,"t":"2026-10-19T17:45:00Z","v":2362,"vw":140.687164},{"c":140.54,"h":140.54,"l":140.54,"n":10,"o":140.54,"t":"2026-10-19T17:50:00Z","v":489,"vw":140.54},{"c":140.48,"h":140.545,"l":140.48,"n":50,"o":140.545,"t":"2026-10-19T17:55:00Z","v":1199,"vw":140.517518},{"c":140.71,"h":140.87,"l":140.62,"n":72,"o":140.82,"t":"2026-10-19T18:00:00Z","v":6042,"vw":140.684527},{"c":140.78,"h":140.78,"l":140.74,"n":6,"o":140.74,"t":"2026-10-19T18:05:00Z","v":295,"vw":140.76},{"c":140.81,"h":140.82,"l":140.79,"n":15,"o":140.79,"t":"2026-10-19T18:10:00Z","v":955,"vw":140.801111},{"c":140.81,"h":140.84,"l":140.8,"n":21,"o":140.835,"t":"2026-10-19T18:15:00Z","v":1448,"vw":140.816923},{"c":140.64,"h":140.81,"l":140.64,"n":25,"o":140.81,"t":"2026-10-19T18:20:00Z","v":1668,"vw":140.750174},{"c":140.51,"h":140.51,"l":140.46,"n":15,"o":140.47,"t":"2026-10-19T18:25:00Z","v":1115,"vw":140.477455},{"c":140.37,"h":140.48,"l":140.37,"n":16,"o":140.48,"t":"2026-10-19T18:30:00Z","v":1006,"vw":140.45},{"c":140.42,"h":140.42,"l":140.29,"n":10,"o":140.29,"t":"2026-10-19T18:35:00Z","v":1110,"vw":140.338889},{"c":140.685,"h":140.78,"l":140.68,"n":35,"o":140.78,"t":"2026-10-19T18:45:00Z","v":2534,"vw":140.741838},{"c":140.57,"h":140.68,"l":140.57,"n":38,"o":140.68,"t":"2026-10-19T18:50:00Z","v":1966,"vw":140.596844},{"c":140.645,"h":140.65,"l":140.645,"n":6,"o":140.65,"t":"2026-10-19T18:55:00Z","v":339,"vw":140.6475},{"c":140.845,"h":140.845,"l":140.72,"n":23,"o":140.72,"t":"2026-10-19T19:00:00Z","v":1732,"vw":140.774341},{"c":140.65,"h":140.8,"l":140.62,"n":16,"o":140.8,"t":"2026-10-19T19:05:00Z","v":1106,"vw":140.7},{"c":140.67,"h":140.72,"l":140.67,"n":23,"o":140.675,"t":"2026-10-19T19:10:00Z","v":1342,"vw":140.684909},{"c":140.98,"h":140.98,"l":140.82,"n":13,"o":140.82,"t":"2026-10-19T19:15:00Z","v":836,"vw":140.914},{"c":141.25,"h":141.25,"l":140.96,"n":70,"o":140.99,"t":"2026-10-19T19:20:00Z","v":4524,"vw":141.112161},{"c":141.15,"h":141.35,"l":141.15,"n":58,"o":141.35,"t":"2026-10-19T19:25:00Z","v":8061,"vw":141.171065},{"c":141.22,"h":141.26,"l":141.09,"n":44,"o":141.11,"t":"2026-10-19T19:30:00Z","v":2937,"vw":141.149729},{"c":141.3,"h":141.4,"l":141.3,"n":39,"o":141.4,"t":"2026-10-19T19:35:00Z","v":2321,"vw":141.326223},{"c":141.14,"h":141.31,"l":141.14,"n":39,"o":141.29,"t":"2026-10-19T19:40:00Z","v":1972,"vw":141.208846},{"c":140.98,"h":141.075,"l":140.98,"n":61,"o":141.075,"t":"2026-10-19T19:45:00Z","v":2391,"vw":141.0268},{"c":140.71,"h":141,"l":140.66,"n":142,"o":140.99,"t":"2026-10-19T19:50:00Z","v":5944,"vw":140.857369},{"c":140.5,"h":140.72,"l":140.5,"n":203,"o":140.68,"t":"2026-10-19T19:55:00Z","v":17421,"vw":140.569647},{"c":140.5,"h":140.5,"l":140.5,"n":7,"o":140.5,"t":"2026-10-19T20:00:00Z","v":6890,"vw":140.5},{"c":139.5,"h":139.5,"l":139.5,"n":5,"o":139.5,"t":"2026-10-20T13:05:00Z","v":500,"vw":139.5},{"c":138.57,"h":139.19,"l":138.57,"n":206,"o":139.12,"t":"2026-10-20T13:30:00Z","v":14369,"vw":138.898177},{"c":139.03,"h":139.25,"l":138.475,"n":186,"o":138.475,"t":"2026-10-20T13:35:00Z","v":12709,"vw":138.94067},{"c":138.395,"h":138.94,"l":138.395,"n":63,"o":138.94,"t":"2026-10-20T13:40:00Z","v":4315,"vw":138.81348},{"c":138.92,"h":138.92,"l":138.29,"n":120,"o":138.29,"t":"2026-10-20T13:45:00Z","v":12979,"vw":138.851592},{"c":139.29,"h":139.32,"l":138.75,"n":364,"o":138.75,"t":"2026-10-20T13:50:00Z","v":38368,"vw":139.272295},{"c":139.87,"h":139.87,"l":139.48,"n":20,"o":139.48,"t":"2026-10-20T13:55:00Z","v":964,"vw":139.675},{"c":140.08,"h":140.31,"l":140.01,"n":79,"o":140.04,"t":"2026-10-20T14:00:00Z","v":5399,"vw":140.116835},{"c":140.505,"h":140.65,"l":140.2,"n":85,"o":140.2,"t":"2026-10-20T14:05:00Z","v":6729,"vw":140.527682},{"c":140.52,"h":140.69,"l":140.335,"n":50,"o":140.47,"t":"2026-10-20T14:10:00Z","v":7794,"vw":140.634799},{"c":141.0801,"h":141.0801,"l":140.67,"n":92,"o":140.74,"t":"2026-10-20T14:15:00Z","v":6524,"vw":140.788335},{"c":141.46,"h":141.46,"l":141.07,"n":72,"o":141.14,"t":"2026-10-20T14:20:00Z","v":3668,"vw":141.175204},{"c":142.17,"h":142.27,"l":141.49,"n":332,"o":141.6,"t":"2026-10-20T14:25:00Z","v":35834,"vw":142.228074},{"c":141.865,"h":142.6,"l":141.815,"n":131,"o":142.5,"t":"2026-10-20T14:30:00Z","v":16505,"vw":142.373447},{"c":141.86,"h":141.9985,"l":141.788,"n":113,"o":141.91,"t":"2026-10-20T14:35:00Z","v":18935,"vw":141.936431},{"c":142.205,"h":142.34,"l":141.82,"n":63,"o":141.82,"t":"2026-10-20T14:40:00Z","v":5266,"vw":142.140324},{"c":142.17,"h":142.56,"l":142.16,"n":58,"o":142.485,"t":"2026-10-20T14:45:00Z","v":5373,"vw":142.380593},{"c":142.52,"h":142.54,"l":142.15,"n":60,"o":142.23,"t":"2026-10-20T14:50:00Z","v":4503,"vw":142.353043},{"c":142.63,"h":142.725,"l":142.56,"n":44,"o":142.58,"t":"2026-10-20T14:55:00Z","v":3877,"vw":142.644212},{"c":142.37,"h":142.61,"l":142.365,"n":54,"o":142.54,"t":"2026-10-20T15:00:00Z","v":3754,"vw":142.495364},{"c":142.31,"h":142.42,"l":142.31,"n":44,"o":142.36,"t":"2026-10-20T15:05:00Z","v":2482,"vw":142.366413},{"c":141.42,"h":142.23,"l":141.17,"n":504,"o":142.215,"t":"2026-10-20T15:10:00Z","v":82249,"vw":141.634679},{"c":141.8225,"h":141.89,"l":141.52,"n":133,"o":141.52,"t":"2026-10-20T15:15:00Z","v":18117,"vw":141.823348},{"c":141.555,"h":141.88,"l":141.555,"n":75,"o":141.77,"t":"2026-10-20T15:20:00Z","v":4882,"vw":141.693533},{"c":141.67,"h":141.8,"l":141.67,"n":31,"o":141.8,"t":"2026-10-20T15:25:00Z","v":1405,"vw":141.719646},{"c":141.31,"h":141.69,"l":141.31,"n":40,"o":141.69,"t":"2026-10-20T15:30:00Z","v":2701,"vw":141.469948},{"c":141.245,"h":141.43,"l":141.19,"n":305,"o":141.34,"t":"2026-10-20T15:35:00Z","v":31818,"vw":141.213512},{"c":141.69,"h":141.69,"l":141.35,"n":36,"o":141.35,"t":"2026-10-20T15:40:00Z","v":2311,"vw":141.536042},{"c":141.51,"h":141.55,"l":141.39,"n":52,"o":141.55,"t":"2026-10-20T15:45:00Z","v":2676,"vw":141.483266},{"c":141.67,"h":141.67,"l":141.4,"n":77,"o":141.455,"t":"2026-10-20T15:50:00Z","v":5363,"vw":141.547225},{"c":141.73,"h":141.76,"l":141.73,"n":34,"o":141.73,"t":"2026-10-20T15:55:00Z","v":1262,"vw":141.738},{"c":141.65,"h":141.8,"l":141.61,"n":54,"o":141.8,"t":"2026-10-20T16:00:00Z","v":5485,"vw":141.633629},{"c":141.72,"h":141.88,"l":141.72,"n":64,"o":141.76,"t":"2026-10-20T16:05:00Z","v":3715,"vw":141.806606},{"c":141.6,"h":141.66,"l":141.51,"n":192,"o":141.66,"t":"2026-10-20T16:10:00Z","v":19056,"vw":141.533654},{"c":141.34,"h":141.66,"l":141.305,"n":72,"o":141.66,"t":"2026-10-20T16:15:00Z","v":3733,"vw":141.492659},{"c":141.39,"h":141.475,"l":141.33,"n":44,"o":141.33,"t":"2026-10-20T16:20:00Z","v":3588,"vw":141.395707},{"c":141.68,"h":141.68,"l":141.415,"n":98,"o":141.44,"t":"2026-10-20T16:25:00Z","v":4337,"vw":141.488252},{"c":141.695,"h":141.695,"l":141.6,"n":44,"o":141.6,"t":"2026-10-20T16:30:00Z","v":2695,"vw":141.665596},{"c":141.8,"h":141.88,"l":141.79,"n":45,"o":141.79,"t":"2026-10-20T16:35:00Z","v":2105,"vw":141.826674},{"c":141.62,"h":141.805,"l":141.62,"n":54,"o":141.77,"t":"2026-10-20T16:40:00Z","v":2876,"vw":141.729447},{"c":141.82,"h":141.84,"l":141.55,"n":33,"o":141.61,"t":"2026-10-20T16:45:00Z","v":2152,"vw":141.659224},{"c":141.35,"h":141.79,"l":141.35,"n":21,"o":141.79,"t":"2026-10-20T16:50:00Z","v":1211,"vw":141.598214},{"c":141.35,"h":141.4501,"l":141.305,"n":49,"o":141.4501,"t":"2026-10-20T16:55:00Z","v":6812,"vw":141.365332},{"c":141.36,"h":141.435,"l":141.29,"n":149,"o":141.38,"t":"2026-10-20T17:00:00Z","v":9118,"vw":141.367615},{"c":141.38,"h":141.42,"l":141.335,"n":35,"o":141.4,"t":"2026-10-20T17:05:00Z","v":2176,"vw":141.380414},{"c":141.47,"h":141.47,"l":141.31,"n":23,"o":141.37,"t":"2026-10-20T17:10:00Z","v":1310,"vw":141.359939},{"c":141.44,"h":141.53,"l":141.425,"n":27,"o":141.49,"t":"2026-10-20T17:15:00Z","v":1807,"vw":141.463633},{"c":141.52,"h":141.66,"l":141.52,"n":46,"o":141.58,"t":"2026-10-20T17:20:00Z","v":2793,"vw":141.590874},{"c":141.64,"h":141.64,"l":141.545,"n":24,"o":141.6,"t":"2026-10-20T17:25:00Z","v":1997,"vw":141.598799},{"c":141.6,"h":141.72,"l":141.6,"n":49,"o":141.66,"t":"2026-10-20T17:30:00Z","v":3558,"vw":141.681002},{"c":141.625,"h":141.68,"l":141.62,"n":14,"o":141.665,"t":"2026-10-20T17:35:00Z","v":1021,"vw":141.638788},{"c":141.73,"h":141.7692,"l":141.625,"n":29,"o":141.65,"t":"2026-10-20T17:40:00Z","v":1679,"vw":141.6923},{"c":141.75,"h":141.77,"l":141.75,"n":23,"o":141.77,"t":"2026-10-20T17:45:00Z","v":440,"vw":141.760521},{"c":141.93,"h":141.955,"l":141.8,"n":65,"o":141.8,"t":"2026-10-20T17:50:00Z","v":2834,"vw":141.848296},{"c":141.88,"h":141.93,"l":141.8,"n":36,"o":141.93,"t":"2026-10-20T17:55:00Z","v":2250,"vw":141.86433},{"c":141.805,"h":141.92,"l":141.745,"n":58,"o":141.9,"t":"2026-10-20T18:00:00Z","v":3814,"vw":141.860578},{"c":141.81,"h":141.82,"l":141.73,"n":54,"o":141.73,"t":"2026-10-20T18:05:00Z","v":4635,"vw":141.74338},{"c":141.87,"h":141.87,"l":141.76,"n":22,"o":141.8,"t":"2026-10-20T18:10:00Z","v":1330,"vw":141.816232},{"c":141.735,"h":141.855,"l":141.73,"n":42,"o":141.855,"t":"2026-10-20T18:15:00Z","v":3202,"vw":141.800771},{"c":141.67,"h":141.78,"l":141.67,"n":21,"o":141.78,"t":"2026-10-20T18:20:00Z","v":1338,"vw":141.722067},{"c":141.74,"h":141.74,"l":141.615,"n":28,"o":141.67,"t":"2026-10-20T18:25:00Z","v":1591,"vw":141.682572},{"c":141.59,"h":141.72,"l":141.59,"n":33,"o":141.72,"t":"2026-10-20T18:30:00Z","v":1641,"vw":141.680279},{"c":141.53,"h":141.63,"l":141.53,"n":43,"o":141.59,"t":"2026-10-20T18:35:00Z","v":3056,"vw":141.576025},{"c":141.4,"h":141.63,"l":141.355,"n":81,"o":141.6,"t":"2026-10-20T18:40:00Z","v":4000,"vw":141.471277},{"c":141.52,"h":141.52,"l":141.52,"n":7,"o":141.52,"t":"2026-10-20T18:45:00Z","v":195,"vw":141.52},{"c":141.7,"h":141.715,"l":141.69,"n":20,"o":141.71,"t":"2026-10-20T18:50:00Z","v":1213,"vw":141.701098},{"c":141.795,"h":141.835,"l":141.795,"n":11,"o":141.835,"t":"2026-10-20T18:55:00Z","v":881,"vw":141.805367},{"c":141.84,"h":141.86,"l":141.8,"n":35,"o":141.8,"t":"2026-10-20T19:00:00Z","v":2172,"vw":141.845319},{"c":142.01,"h":142.01,"l":141.86,"n":47,"o":141.87,"t":"2026-10-20T19:05:00Z","v":2089,"vw":141.901818},{"c":141.85,"h":141.98,"l":141.85,"n":34,"o":141.94,"t":"2026-10-20T19:10:00Z","v":1180,"vw":141.917273},{"c":141.8,"h":141.87,"l":141.79,"n":52,"o":141.83,"t":"2026-10-20T19:15:00Z","v":2875,"vw":141.832468},{"c":141.65,"h":141.8,"l":141.61,"n":104,"o":141.8,"t":"2026-10-20T19:20:00Z","v":4853,"vw":141.696587},{"c":141.62,"h":141.8,"l":141.62,"n":92,"o":141.69,"t":"2026-10-20T19:25:00Z","v":3947,"vw":141.699231},{"c":141.81,"h":141.88,"l":141.615,"n":99,"o":141.63,"t":"2026-10-20T19:30:00Z","v":6414,"vw":141.726969},{"c":141.59,"h":141.76,"l":141.57,"n":38,"o":141.76,"t":"2026-10-20T19:35:00Z","v":2973,"vw":141.712881},{"c":141.72,"h":141.74,"l":141.555,"n":112,"o":141.555,"t":"2026-10-20T19:40:00Z","v":5663,"vw":141.675546},{"c":141.65,"h":141.75,"l":141.63,"n":240,"o":141.75,"t":"2026-10-20T19:45:00Z","v":19655,"vw":141.646106},{"c":141.59,"h":141.7,"l":141.58,"n":146,"o":141.67,"t":"2026-10-20T19:50:00Z","v":8709,"vw":141.636756},{"c":141.45,"h":141.6,"l":141.35,"n":459,"o":141.6,"t":"2026-10-20T19:55:00Z","v":34841,"vw":141.432098},{"c":141.39,"h":141.39,"l":141.39,"n":4,"o":141.39,"t":"2026-10-20T20:00:00Z","v":1573,"vw":141.39},{"c":142.22,"h":142.22,"l":142.03,"n":3,"o":142.03,"t":"2026-10-20T20:30:00Z","v":901,"vw":142.072222},{"c":143.9,"h":143.91,"l":143.9,"n":7,"o":143.91,"t":"2026-10-21T12:35:00Z","v":2800,"vw":143.901072},{"c":143.85,"h":143.85,"l":143.85,"n":1,"o":143.85,"t":"2026-10-21T13:15:00Z","v":700,"vw":143.85},{"c":144.25,"h":144.25,"l":143.85,"n":5,"o":143.85,"t":"2026-10-21T13:20:00Z","v":1400,"vw":144.155},{"c":143.63,"h":144.32,"l":143.61,"n":138,"o":144,"t":"2026-10-21T13:30:00Z","v":11318,"vw":144.064346},{"c":143.68,"h":143.68,"l":143.33,"n":140,"o":143.42,"t":"2026-10-21T13:35:00Z","v":12031,"vw":143.516639},{"c":143.08,"h":143.58,"l":142.9975,"n":172,"o":143.47,"t":"2026-10-21T13:40:00Z","v":12601,"vw":143.370464},{"c":143.62,"h":143.62,"l":143.62,"n":12,"o":143.62,"t":"2026-10-21T13:45:00Z","v":812,"vw":143.62},{"c":143.51,"h":143.67,"l":143.46,"n":33,"o":143.67,"t":"2026-10-21T13:50:00Z","v":2304,"vw":143.617569},{"c":143.62,"h":143.62,"l":143.54,"n":13,"o":143.54,"t":"2026-10-21T13:55:00Z","v":1364,"vw":143.565167},{"c":143.63,"h":143.77,"l":143.52,"n":37,"o":143.52,"t":"2026-10-21T14:00:00Z","v":2450,"vw":143.70642},{"c":143.15,"h":143.47,"l":143.15,"n":23,"o":143.47,"t":"2026-10-21T14:05:00Z","v":2759,"vw":143.392401},{"c":143.22,"h":143.22,"l":142.97,"n":22,"o":143.105,"t":"2026-10-21T14:10:00Z","v":1312,"vw":143.050612},{"c":143.11,"h":143.11,"l":143.05,"n":11,"o":143.05,"t":"2026-10-21T14:15:00Z","v":1861,"vw":143.106774},{"c":143.55,"h":143.58,"l":143.54,"n":31,"o":143.54,"t":"2026-10-21T14:20:00Z","v":1236,"vw":143.555},{"c":143.45,"h":143.6,"l":143.45,"n":14,"o":143.56,"t":"2026-10-21T14:25:00Z","v":992,"vw":143.57625},{"c":143.73,"h":143.79,"l":143.57,"n":38,"o":143.57,"t":"2026-10-21T14:30:00Z","v":5790,"vw":143.740302},{"c":143.45,"h":143.45,"l":143.45,"n":8,"o":143.45,"t":"2026-10-21T14:35:00Z","v":297,"vw":143.45},{"c":143.5,"h":143.52,"l":143.43,"n":22,"o":143.52,"t":"2026-10-21T14:40:00Z","v":816,"vw":143.48},{"c":143.9699,"h":143.9699,"l":143.71,"n":20,"o":143.71,"t":"2026-10-21T14:45:00Z","v":1881,"vw":143.856465},{"c":143.86,"h":143.98,"l":143.86,"n":31,"o":143.98,"t":"2026-10-21T14:50:00Z","v":2162,"vw":143.96481},{"c":143.62,"h":143.62,"l":143.62,"n":9,"o":143.62,"t":"2026-10-21T14:55:00Z","v":494,"vw":143.62},{"c":143.59,"h":143.6468,"l":143.59,"n":5,"o":143.6468,"t":"2026-10-21T15:00:00Z","v":600,"vw":143.62408},{"c":143.64,"h":143.68,"l":143.595,"n":13,"o":143.68,"t":"2026-10-21T15:05:00Z","v":996,"vw":143.620578},{"c":143.7588,"h":143.8,"l":143.68,"n":21,"o":143.68,"t":"2026-10-21T15:10:00Z","v":1092,"vw":143.736669},{"c":143.59,"h":143.59,"l":143.46,"n":30,"o":143.52,"t":"2026-10-21T15:20:00Z","v":5705,"vw":143.544401},{"c":143.775,"h":143.775,"l":143.59,"n":85,"o":143.59,"t":"2026-10-21T15:25:00Z","v":7872,"vw":143.690509},{"c":143.83,"h":143.835,"l":143.78,"n":38,"o":143.78,"t":"2026-10-21T15:30:00Z","v":1346,"vw":143.814167},{"c":144.1,"h":144.1,"l":143.87,"n":13,"o":143.87,"t":"2026-10-21T15:35:00Z","v":822,"vw":143.996774},{"c":144.14,"h":144.14,"l":144.12,"n":4,"o":144.12,"t":"2026-10-21T15:40:00Z","v":304,"vw":144.133333},{"c":144.19,"h":144.19,"l":144.19,"n":7,"o":144.19,"t":"2026-10-21T15:45:00Z","v":338,"vw":144.19},{"c":144.3,"h":144.3,"l":144.3,"n":10,"o":144.3,"t":"2026-10-21T15:50:00Z","v":304,"vw":144.3},{"c":144.245,"h":144.245,"l":144.245,"n":6,"o":144.245,"t":"2026-10-21T15:55:00Z","v":214,"vw":144.245},{"c":144.13,"h":144.13,"l":144.13,"n":2,"o":144.13,"t":"2026-10-21T16:00:00Z","v":105,"vw":144.13},{"c":144.09,"h":144.09,"l":144.09,"n":2,"o":144.09,"t":"2026-10-21T16:05:00Z","v":323,"vw":144.09},{"c":144.17,"h":144.17,"l":144.03,"n":20,"o":144.08,"t":"2026-10-21T16:10:00Z","v":957,"vw":144.076},{"c":144.1,"h":144.17,"l":144.1,"n":11,"o":144.17,"t":"2026-10-21T16:15:00Z","v":696,"vw":144.136667},{"c":144.155,"h":144.155,"l":144.13,"n":21,"o":144.13,"t":"2026-10-21T16:20:00Z","v":1337,"vw":144.140617},{"c":144.02,"h":144.02,"l":144.02,"n":3,"o":144.02,"t":"2026-10-21T16:25:00Z","v":119,"vw":144.02},{"c":144.09,"h":144.09,"l":144.09,"n":10,"o":144.09,"t":"2026-10-21T16:30:00Z","v":316,"vw":144.09},{"c":144.84,"h":144.92,"l":144.035,"n":321,"o":144.035,"t":"2026-10-21T16:35:00Z","v":22714,"vw":144.494409},{"c":144.51,"h":145.02,"l":144.39,"n":166,"o":144.93,"t":"2026-10-21T16:40:00Z","v":16429,"vw":144.576968},{"c":144.4,"h":144.54,"l":144.33,"n":69,"o":144.505,"t":"2026-10-21T16:45:00Z","v":4720,"vw":144.447996},{"c":144.52,"h":144.64,"l":144.43,"n":397,"o":144.43,"t":"2026-10-21T16:50:00Z","v":51525,"vw":144.600954},{"c":144.47,"h":144.58,"l":144.47,"n":69,"o":144.56,"t":"2026-10-21T16:55:00Z","v":3849,"vw":144.5312},{"c":144.51,"h":144.52,"l":144.46,"n":73,"o":144.48,"t":"2026-10-21T17:00:00Z","v":3729,"vw":144.493647},{"c":144.7,"h":144.71,"l":144.59,"n":19,"o":144.59,"t":"2026-10-21T17:05:00Z","v":1395,"vw":144.65344},{"c":144.7,"h":144.73,"l":144.61,"n":46,"o":144.72,"t":"2026-10-21T17:10:00Z","v":2710,"vw":144.651191},{"c":144.67,"h":144.67,"l":144.67,"n":5,"o":144.67,"t":"2026-10-21T17:15:00Z","v":193,"vw":144.67},{"c":144.75,"h":144.76,"l":144.75,"n":4,"o":144.76,"t":"2026-10-21T17:20:00Z","v":235,"vw":144.755},{"c":144.7,"h":144.7,"l":144.68,"n":16,"o":144.69,"t":"2026-10-21T17:25:00Z","v":1095,"vw":144.683917},{"c":144.56,"h":144.72,"l":144.56,"n":33,"o":144.72,"t":"2026-10-21T17:30:00Z","v":2179,"vw":144.625173},{"c":144.57,"h":144.64,"l":144.57,"n":9,"o":144.64,"t":"2026-10-21T17:35:00Z","v":673,"vw":144.61375},{"c":144.745,"h":144.755,"l":144.745,"n":11,"o":144.75,"t":"2026-10-21T17:40:00Z","v":589,"vw":144.748884},{"c":144.73,"h":144.73,"l":144.66,"n":21,"o":144.69,"t":"2026-10-21T17:45:00Z","v":1084,"vw":144.692857},{"c":144.775,"h":144.775,"l":144.725,"n":22,"o":144.725,"t":"2026-10-21T17:50:00Z","v":357,"vw":144.753571},{"c":144.68,"h":144.73,"l":144.68,"n":18,"o":144.71,"t":"2026-10-21T17:55:00Z","v":947,"vw":144.709},{"c":144.62,"h":144.675,"l":144.62,"n":27,"o":144.67,"t":"2026-10-21T18:00:00Z","v":1320,"vw":144.644375},{"c":144.69,"h":144.725,"l":144.69,"n":14,"o":144.7,"t":"2026-10-21T18:05:00Z","v":1019,"vw":144.701758},{"c":144.75,"h":144.75,"l":144.71,"n":10,"o":144.74,"t":"2026-10-21T18:10:00Z","v":553,"vw":144.7275},{"c":144.87,"h":144.885,"l":144.855,"n":20,"o":144.855,"t":"2026-10-21T18:15:00Z","v":908,"vw":144.865319},{"c":144.815,"h":144.89,"l":144.79,"n":85,"o":144.86,"t":"2026-10-21T18:20:00Z","v":8265,"vw":144.846633},{"c":144.845,"h":144.87,"l":144.78,"n":15,"o":144.78,"t":"2026-10-21T18:25:00Z","v":914,"vw":144.835833},{"c":144.82,"h":144.88,"l":144.81,"n":60,"o":144.86,"t":"2026-10-21T18:30:00Z","v":3367,"vw":144.824929},{"c":144.84,"h":144.84,"l":144.79,"n":18,"o":144.82,"t":"2026-10-21T18:35:00Z","v":1234,"vw":144.816489},{"c":144.85,"h":144.905,"l":144.85,"n":24,"o":144.86,"t":"2026-10-21T18:40:00Z","v":1589,"vw":144.875564},{"c":144.53,"h":144.915,"l":144.53,"n":81,"o":144.835,"t":"2026-10-21T18:45:00Z","v":6506,"vw":144.797182},{"c":144.55,"h":144.55,"l":144.36,"n":32,"o":144.48,"t":"2026-10-21T18:50:00Z","v":2979,"vw":144.483783},{"c":144.035,"h":144.575,"l":143.94,"n":69,"o":144.56,"t":"2026-10-21T18:55:00Z","v":7010,"vw":144.307155},{"c":143.69,"h":143.96,"l":143.57,"n":391,"o":143.96,"t":"2026-10-21T19:00:00Z","v":32073,"vw":143.813036},{"c":143.67,"h":143.86,"l":143.52,"n":86,"o":143.66,"t":"2026-10-21T19:05:00Z","v":5814,"vw":143.652905},{"c":143.75,"h":143.75,"l":143.41,"n":32,"o":143.48,"t":"2026-10-21T19:10:00Z","v":1789,"vw":143.506061},{"c":144.11,"h":144.11,"l":143.97,"n":102,"o":144.03,"t":"2026-10-21T19:15:00Z","v":6520,"vw":144.014241},{"c":144.045,"h":144.095,"l":143.88,"n":95,"o":144.09,"t":"2026-10-21T19:20:00Z","v":7857,"vw":144.000931},{"c":144.44,"h":144.44,"l":144.1,"n":46,"o":144.1,"t":"2026-10-21T19:25:00Z","v":2886,"vw":144.266395},{"c":144.42,"h":144.49,"l":144.365,"n":38,"o":144.43,"t":"2026-10-21T19:30:00Z","v":2389,"vw":144.432207},{"c":144.41,"h":144.485,"l":144.4,"n":61,"o":144.45,"t":"2026-10-21T19:35:00Z","v":4758,"vw":144.439267},{"c":144.33,"h":144.42,"l":144.25,"n":97,"o":144.42,"t":"2026-10-21T19:40:00Z","v":6043,"vw":144.315314},{"c":144.46,"h":144.505,"l":144.4,"n":106,"o":144.4,"t":"2026-10-21T19:45:00Z","v":7409,"vw":144.465593},{"c":144.25,"h":144.455,"l":144.25,"n":183,"o":144.43,"t":"2026-10-21T19:50:00Z","v":11096,"vw":144.343068},{"c":144,"h":144.26,"l":144,"n":208,"o":144.26,"t":"2026-10-21T19:55:00Z","v":14580,"vw":144.081893},{"c":143.99,"h":143.99,"l":143.99,"n":4,"o":143.99,"t":"2026-10-21T20:00:00Z","v":5753,"vw":143.99},{"c":141.37,"h":141.37,"l":141.37,"n":1,"o":141.37,"t":"2026-10-22T09:10:00Z","v":100,"vw":141.37},{"c":139.99,"h":139.99,"l":139.99,"n":1,"o":139.99,"t":"2026-10-22T12:25:00Z","v":162,"vw":139.99},{"c":139.6,"h":140.04,"l":139.41,"n":176,"o":140.04,"t":"2026-10-22T13:30:00Z","v":13131,"vw":139.570895},{"c":139.97,"h":139.97,"l":139.42,"n":105,"o":139.63,"t":"2026-10-22T13:35:00Z","v":7644,"vw":139.736857},{"c":139.705,"h":139.92,"l":139.55,"n":79,"o":139.92,"t":"2026-10-22T13:40:00Z","v":4898,"vw":139.762115},{"c":139.82,"h":139.82,"l":139.31,"n":92,"o":139.51,"t":"2026-10-22T13:45:00Z","v":6877,"vw":139.601412},{"c":139.98,"h":140,"l":139.515,"n":58,"o":139.79,"t":"2026-10-22T13:50:00Z","v":3950,"vw":139.711449},{"c":140.405,"h":140.49,"l":140.12,"n":57,"o":140.18,"t":"2026-10-22T13:55:00Z","v":3459,"vw":140.366178},{"c":140.76,"h":140.87,"l":140.385,"n":65,"o":140.385,"t":"2026-10-22T14:00:00Z","v":3565,"vw":140.545513},{"c":140.01,"h":140.44,"l":139.935,"n":12,"o":140.44,"t":"2026-10-22T14:05:00Z","v":797,"vw":140.0575},{"c":139.75,"h":139.82,"l":139.75,"n":5,"o":139.82,"t":"2026-10-22T14:10:00Z","v":425,"vw":139.7875},{"c":139.56,"h":139.66,"l":139.44,"n":106,"o":139.52,"t":"2026-10-22T14:15:00Z","v":10158,"vw":139.495026},{"c":138.88,"h":139.41,"l":138.88,"n":75,"o":139.41,"t":"2026-10-22T14:20:00Z","v":2142,"vw":139.156313},{"c":138.3,"h":138.81,"l":138.3,"n":40,"o":138.81,"t":"2026-10-22T14:25:00Z","v":1219,"vw":138.605556},{"c":138.065,"h":138.295,"l":137.99,"n":82,"o":138.15,"t":"2026-10-22T14:30:00Z","v":4379,"vw":138.205859},{"c":138.06,"h":138.19,"l":138.04,"n":71,"o":138.09,"t":"2026-10-22T14:35:00Z","v":5582,"vw":138.13162},{"c":138.46,"h":138.51,"l":138.205,"n":686,"o":138.21,"t":"2026-10-22T14:40:00Z","v":74999,"vw":138.335011},{"c":137.73,"h":138.36,"l":137.73,"n":44,"o":138.26,"t":"2026-10-22T14:45:00Z","v":2327,"vw":138.049634},{"c":137.95,"h":138.06,"l":137.77,"n":52,"o":137.91,"t":"2026-10-22T14:50:00Z","v":1828,"vw":137.888846},{"c":138.1,"h":138.1,"l":137.75,"n":54,"o":138.01,"t":"2026-10-22T14:55:00Z","v":2167,"vw":137.916612},{"c":137.69,"h":138.08,"l":137.69,"n":59,"o":138.08,"t":"2026-10-22T15:00:00Z","v":2439,"vw":137.905791},{"c":137.475,"h":137.66,"l":137.475,"n":40,"o":137.585,"t":"2026-10-22T15:05:00Z","v":1561,"vw":137.541912},{"c":137.15,"h":137.4687,"l":137.15,"n":60,"o":137.43,"t":"2026-10-22T15:10:00Z","v":2489,"vw":137.381122},{"c":137.8,"h":137.8,"l":137.27,"n":64,"o":137.27,"t":"2026-10-22T15:15:00Z","v":2256,"vw":137.66604},{"c":137.985,"h":138.13,"l":137.94,"n":161,"o":137.94,"t":"2026-10-22T15:20:00Z","v":23358,"vw":138.091884},{"c":137.91,"h":138.01,"l":137.86,"n":23,"o":138.01,"t":"2026-10-22T15:25:00Z","v":2092,"vw":137.901822},{"c":137.52,"h":137.6,"l":137.37,"n":35,"o":137.45,"t":"2026-10-22T15:30:00Z","v":3541,"vw":137.402935},{"c":137.64,"h":137.64,"l":137.465,"n":66,"o":137.465,"t":"2026-10-22T15:35:00Z","v":6320,"vw":137.569206},{"c":137.51,"h":137.52,"l":137.23,"n":153,"o":137.46,"t":"2026-10-22T15:40:00Z","v":10875,"vw":137.443323},{"c":137.51,"h":137.51,"l":137.51,"n":10,"o":137.51,"t":"2026-10-22T15:45:00Z","v":211,"vw":137.51},{"c":137.75,"h":137.775,"l":137.64,"n":59,"o":137.67,"t":"2026-10-22T15:50:00Z","v":1667,"vw":137.711501},{"c":137.945,"h":137.945,"l":137.7292,"n":15,"o":137.7292,"t":"2026-10-22T15:55:00Z","v":559,"vw":137.852803},{"c":137.93,"h":138.19,"l":137.93,"n":45,"o":137.99,"t":"2026-10-22T16:00:00Z","v":1805,"vw":138.007692},{"c":138.05,"h":138.105,"l":137.8,"n":32,"o":137.965,"t":"2026-10-22T16:05:00Z","v":1327,"vw":137.929524},{"c":138.12,"h":138.145,"l":138.0751,"n":20,"o":138.12,"t":"2026-10-22T16:10:00Z","v":916,"vw":138.10704},{"c":138.12,"h":138.17,"l":138.02,"n":42,"o":138.17,"t":"2026-10-22T16:15:00Z","v":2030,"vw":138.094027},{"c":138.15,"h":138.21,"l":138.12,"n":45,"o":138.17,"t":"2026-10-22T16:20:00Z","v":1932,"vw":138.17875},{"c":138.03,"h":138.11,"l":138.03,"n":18,"o":138.11,"t":"2026-10-22T16:25:00Z","v":1157,"vw":138.077677},{"c":137.47,"h":138.12,"l":137.47,"n":418,"o":138.075,"t":"2026-10-22T16:30:00Z","v":69679,"vw":137.50046},{"c":137.35,"h":137.69,"l":137.29,"n":660,"o":137.51,"t":"2026-10-22T16:35:00Z","v":54613,"vw":137.503038},{"c":137.18,"h":137.29,"l":137.14,"n":43,"o":137.29,"t":"2026-10-22T16:40:00Z","v":1923,"vw":137.21028},{"c":136.49,"h":137.03,"l":136.4,"n":168,"o":137.03,"t":"2026-10-22T16:45:00Z","v":11155,"vw":136.591369},{"c":136.72,"h":136.725,"l":136.3601,"n":67,"o":136.48,"t":"2026-10-22T16:50:00Z","v":4756,"vw":136.489349},{"c":136.79,"h":136.84,"l":136.71,"n":54,"o":136.725,"t":"2026-10-22T16:55:00Z","v":2183,"vw":136.755909},{"c":136.39,"h":136.895,"l":136.38,"n":57,"o":136.895,"t":"2026-10-22T17:00:00Z","v":4255,"vw":136.665816},{"c":136.175,"h":136.36,"l":136.175,"n":32,"o":136.36,"t":"2026-10-22T17:05:00Z","v":2315,"vw":136.22921},{"c":136.39,"h":136.42,"l":136.28,"n":33,"o":136.28,"t":"2026-10-22T17:10:00Z","v":1400,"vw":136.367393},{"c":136.46,"h":136.59,"l":136.26,"n":140,"o":136.52,"t":"2026-10-22T17:15:00Z","v":6978,"vw":136.433902},{"c":136.61,"h":136.63,"l":136.61,"n":11,"o":136.63,"t":"2026-10-22T17:20:00Z","v":871,"vw":136.62},{"c":136.53,"h":136.53,"l":136.5,"n":11,"o":136.5,"t":"2026-10-22T17:25:00Z","v":310,"vw":136.515},{"c":136.5,"h":136.5,"l":136.43,"n":14,"o":136.48,"t":"2026-10-22T17:30:00Z","v":534,"vw":136.46},{"c":136.63,"h":136.76,"l":136.63,"n":26,"o":136.755,"t":"2026-10-22T17:35:00Z","v":2291,"vw":136.741571},{"c":136.6,"h":136.64,"l":136.58,"n":12,"o":136.64,"t":"2026-10-22T17:40:00Z","v":566,"vw":136.598},{"c":136.505,"h":136.62,"l":136.505,"n":14,"o":136.62,"t":"2026-10-22T17:45:00Z","v":935,"vw":136.542634},{"c":136.41,"h":136.42,"l":136.26,"n":22,"o":136.26,"t":"2026-10-22T17:50:00Z","v":795,"vw":136.36625},{"c":136.29,"h":136.32,"l":136.285,"n":5,"o":136.32,"t":"2026-10-22T17:55:00Z","v":424,"vw":136.29625},{"c":135.8,"h":136.2,"l":135.7401,"n":44,"o":136.19,"t":"2026-10-22T18:00:00Z","v":4066,"vw":136.095336},{"c":136.16,"h":136.16,"l":136.03,"n":23,"o":136.07,"t":"2026-10-22T18:05:00Z","v":2757,"vw":136.134991},{"c":136.12,"h":136.23,"l":136.12,"n":28,"o":136.14,"t":"2026-10-22T18:10:00Z","v":1608,"vw":136.184085},{"c":136.38,"h":136.38,"l":136.08,"n":107,"o":136.08,"t":"2026-10-22T18:15:00Z","v":12564,"vw":136.258627},{"c":136.4,"h":136.55,"l":136.4,"n":32,"o":136.5,"t":"2026-10-22T18:20:00Z","v":2329,"vw":136.508418},{"c":136.19,"h":136.4433,"l":136.19,"n":35,"o":136.4433,"t":"2026-10-22T18:25:00Z","v":3100,"vw":136.248326},{"c":136.16,"h":136.16,"l":136.01,"n":26,"o":136.06,"t":"2026-10-22T18:30:00Z","v":943,"vw":136.045},{"c":136.24,"h":136.24,"l":136.24,"n":10,"o":136.24,"t":"2026-10-22T18:35:00Z","v":371,"vw":136.24},{"c":136.21,"h":136.21,"l":136.06,"n":14,"o":136.11,"t":"2026-10-22T18:40:00Z","v":1937,"vw":136.081176},{"c":136.27,"h":136.33,"l":136.2,"n":30,"o":136.27,"t":"2026-10-22T18:45:00Z","v":1271,"vw":136.267657},{"c":135.93,"h":136.14,"l":135.93,"n":22,"o":136.14,"t":"2026-10-22T18:50:00Z","v":1433,"vw":136.056},{"c":135.86,"h":136.03,"l":135.86,"n":21,"o":136.03,"t":"2026-10-22T18:55:00Z","v":676,"vw":135.975},{"c":135.765,"h":135.89,"l":135.635,"n":24,"o":135.89,"t":"2026-10-22T19:00:00Z","v":1196,"vw":135.712703},{"c":135.81,"h":135.81,"l":135.76,"n":14,"o":135.805,"t":"2026-10-22T19:05:00Z","v":486,"vw":135.791667},{"c":136.23,"h":136.23,"l":135.82,"n":91,"o":135.87,"t":"2026-10-22T19:10:00Z","v":20090,"vw":136.064479},{"c":136.2,"h":136.21,"l":136.16,"n":22,"o":136.21,"t":"2026-10-22T19:15:00Z","v":834,"vw":136.192544},{"c":136.35,"h":136.41,"l":136.35,"n":17,"o":136.41,"t":"2026-10-22T19:20:00Z","v":508,"vw":136.38},{"c":136.56,"h":136.56,"l":136.43,"n":22,"o":136.43,"t":"2026-10-22T19:25:00Z","v":1325,"vw":136.508829},{"c":136.28,"h":136.62,"l":136.23,"n":53,"o":136.62,"t":"2026-10-22T19:30:00Z","v":4228,"vw":136.338749},{"c":136.07,"h":136.33,"l":136.07,"n":16,"o":136.33,"t":"2026-10-22T19:35:00Z","v":1401,"vw":136.159008},{"c":136.1,"h":136.19,"l":136.06,"n":23,"o":136.19,"t":"2026-10-22T19:40:00Z","v":1136,"vw":136.132857},{"c":136.125,"h":136.16,"l":135.9,"n":119,"o":136.16,"t":"2026-10-22T19:45:00Z","v":12002,"vw":135.964699},{"c":136.895,"h":136.94,"l":136.27,"n":253,"o":136.27,"t":"2026-10-22T19:50:00Z","v":23915,"vw":136.825329},{"c":136.84,"h":136.99,"l":136.71,"n":297,"o":136.89,"t":"2026-10-22T19:55:00Z","v":21744,"vw":136.826452},{"c":141.82,"h":141.82,"l":136.89,"n":6,"o":136.89,"t":"2026-10-22T20:00:00Z","v":3349,"vw":137.037384},{"c":136.88,"h":136.88,"l":136.88,"n":1,"o":136.88,"t":"2026-10-22T20:05:00Z","v":100,"vw":136.88},{"c":136.3,"h":136.3,"l":136.3,"n":2,"o":136.3,"t":"2026-10-22T20:50:00Z","v":101,"vw":136.3},{"c":136.17,"h":136.17,"l":136.17,"n":2,"o":136.17,"t":"2026-10-22T23:55:00Z","v":725,"vw":136.17}],"history":[{"c":90.22,"h":90.74,"l":89.74,"n":1829,"o":90.57,"t":"2024-10-21T04:00:00Z","v":108131,"vw":90.144996},{"c":89.56,"h":89.78,"l":89.15,"n":1756,"o":89.66,"t":"2024-10-22T04:00:00Z","v":93207,"vw":89.465287},{"c":88.49,"h":89.38,"l":87.75,"n":1916,"o":89,"t":"2024-10-23T04:00:00Z","v":96115,"vw":88.561261},{"c":89.05,"h":89.29,"l":88.6,"n":1552,"o":89.19,"t":"2024-10-24T04:00:00Z","v":79041,"vw":89.050561},{"c":89.41,"h":90.48,"l":89.15,"n":2069,"o":89.8,"t":"2024-10-25T04:00:00Z","v":113310,"vw":89.825378},{"c":89.94,"h":90.38,"l":89.92,"n":1854,"o":90.01,"t":"2024-10-28T04:00:00Z","v":140908,"vw":90.09144},{"c":90.61,"h":90.77,"l":89.28,"n":1673,"o":89.51,"t":"2024-10-29T04:00:00Z","v":122766,"vw":89.949738},{"c":88.9,"h":89.73,"l":88.75,"n":2566,"o":88.95,"t":"2024-10-30T04:00:00Z","v":134996,"vw":89.229829},{"c":86.6,"h":88.17,"l":86.45,"n":2401,"o":88.17,"t":"2024-10-31T04:00:00Z","v":216231,"vw":86.852985},{"c":87,"h":87.89,"l":86.87,"n":1926,"o":86.92,"t":"2024-11-01T04:00:00Z","v":127283,"vw":87.294694},{"c":86.95,"h":87.83,"l":86.7,"n":1873,"o":86.92,"t":"2024-11-04T05:00:00Z","v":260126,"vw":87.123927},{"c":88.41,"h":88.43,"l":86.965,"n":1606,"o":87.04,"t":"2024-11-05T05:00:00Z","v":96305,"vw":87.782874},{"c":90.9,"h":91.06,"l":89.47,"n":4844,"o":90.18,"t":"2024-11-06T05:00:00Z","v":362195,"vw":90.113054},{"c":92.09,"h":92.27,"l":91.53,"n":2572,"o":91.61,"t":"2024-11-07T05:00:00Z","v":179889,"vw":91.874369},{"c":92.15,"h":92.23,"l":91.64,"n":1454,"o":91.8,"t":"2024-11-08T05:00:00Z","v":110856,"vw":91.996736},{"c":92.43,"h":92.5,"l":91.81,"n":1518,"o":92.5,"t":"2024-11-11T05:00:00Z","v":120775,"vw":92.183758},{"c":91.12,"h":92.04,"l":90.48,"n":2328,"o":91.83,"t":"2024-11-12T05:00:00Z","v":203943,"vw":91.190499},{"c":90.74,"h":91.5,"l":90.64,"n":2176,"o":91.24,"t":"2024-11-13T05:00:00Z","v":216166,"vw":91.21751},{"c":89.96,"h":90.96,"l":89.865,"n":1726,"o":90.76,"t":"2024-11-14T05:00:00Z","v":131124,"vw":90.338438},{"c":88.23,"h":89.36,"l":88.015,"n":2756,"o":89.11,"t":"2024-11-15T05:00:00Z","v":255566,"vw":88.577933},{"c":89,"h":89.33,"l":88.21,"n":1577,"o":88.67,"t":"2024-11-18T05:00:00Z","v":151047,"vw":88.823136},{"c":89.88,"h":89.91,"l":88.48,"n":2528,"o":88.67,"t":"2024-11-19T05:00:00Z","v":260240,"vw":89.172998},{"c":89.68,"h":89.89,"l":88.8,"n":2828,"o":89.77,"t":"2024-11-20T05:00:00Z","v":239337,"vw":89.249295},{"c":91.61,"h":91.88,"l":89.98,"n":2108,"o":90.4,"t":"2024-11-21T05:00:00Z","v":141376,"vw":91.011663},{"c":92.72,"h":92.75,"l":91.74,"n":3189,"o":91.74,"t":"2024-11-22T05:00:00Z","v":309117,"vw":92.314619},{"c":94.4,"h":94.78,"l":93.96,"n":3897,"o":94.09,"t":"2024-11-25T05:00:00Z","v":373131,"vw":94.424786},{"c":93.52,"h":94.39,"l":93.34,"n":2786,"o":94.39,"t":"2024-11-26T05:00:00Z","v":213283,"vw":93.720721},{"c":92.62,"h":93.68,"l":91.97,"n":1736,"o":93.42,"t":"2024-11-27T05:00:00Z","v":155475,"vw":92.845035},{"c":93.09,"h":93.47,"l":92.79,"n":1692,"o":92.88,"t":"2024-11-29T05:00:00Z","v":121036,"vw":93.154811},{"c":94.81,"h":95.18,"l":93.75,"n":4307,"o":93.75,"t":"2024-12-02T05:00:00Z","v":408568,"vw":94.482809},{"c":94.33,"h":94.93,"l":94.03,"n":2918,"o":94.68,"t":"2024-12-03T05:00:00Z","v":268728,"vw":94.456985},{"c":95.01,"h":95.08,"l":94.53,"n":1150,"o":95.08,"t":"2024-12-04T05:00:00Z","v":102061,"vw":94.821448},{"c":93.84,"h":95.15,"l":93.81,"n":2859,"o":94.96,"t":"2024-12-05T05:00:00Z","v":307926,"vw":94.772011},{"c":94.97,"h":95.24,"l":94.49,"n":1360,"o":94.49,"t":"2024-12-06T05:00:00Z","v":97477,"vw":94.966844},{"c":94.8,"h":96.05,"l":94.725,"n":3787,"o":95.66,"t":"2024-12-09T05:00:00Z","v":500572,"vw":95.258418},{"c":93.06,"h":94.6,"l":92.88,"n":3572,"o":94.6,"t":"2024-12-10T05:00:00Z","v":343846,"vw":93.410685},{"c":94.11,"h":94.33,"l":93.28,"n":6055,"o":93.67,"t":"2024-12-11T05:00:00Z","v":549206,"vw":94.005996},{"c":93.46,"h":94,"l":93.43,"n":1913,"o":93.7799,"t":"2024-12-12T05:00:00Z","v":158415,"vw":93.700412},{"c":93.38,"h":93.84,"l":92.6921,"n":1416,"o":93.84,"t":"2024-12-13T05:00:00Z","v":93535,"vw":93.316311},{"c":93.74,"h":94.04,"l":92.91,"n":1827,"o":93.01,"t":"2024-12-16T05:00:00Z","v":146280,"vw":93.64125},{"c":92.96,"h":93.72,"l":92.74,"n":1605,"o":93.27,"t":"2024-12-17T05:00:00Z","v":108712,"vw":93.126252},{"c":89.17,"h":93.489,"l":88.82,"n":2840,"o":93.22,"t":"2024-12-18T05:00:00Z","v":192535,"vw":91.483173},{"c":88.35,"h":90.25,"l":88.32,"n":3209,"o":89.85,"t":"2024-12-19T05:00:00Z","v":228943,"vw":89.04011},{"c":89.91,"h":90.82,"l":87.775,"n":2233,"o":87.93,"t":"2024-12-20T05:00:00Z","v":173500,"vw":89.521476},{"c":90.67,"h":90.67,"l":89.37,"n":2916,"o":89.85,"t":"2024-12-23T05:00:00Z","v":430019,"vw":90.302339},{"c":91.68,"h":91.749,"l":90.62,"n":953,"o":90.84,"t":"2024-12-24T05:00:00Z","v":63071,"vw":91.136982},{"c":91.59,"h":91.94,"l":91.09,"n":2043,"o":91.29,"t":"2024-12-26T05:00:00Z","v":159035,"vw":91.560529},{"c":90.42,"h":91.13,"l":89.7,"n":2439,"o":90.97,"t":"2024-12-27T05:00:00Z","v":183644,"vw":90.322077},{"c":89.04,"h":89.68,"l":88.07,"n":3641,"o":89.07,"t":"2024-12-30T05:00:00Z","v":472341,"vw":88.975151},{"c":88.65,"h":89.615,"l":88.3,"n":5382,"o":89.3,"t":"2024-12-31T05:00:00Z","v":663589,"vw":89.097379},{"c":88.63,"h":89.8,"l":87.99,"n":3515,"o":89.51,"t":"2025-01-02T05:00:00Z","v":382281,"vw":88.91179},{"c":90.68,"h":90.68,"l":88.97,"n":2171,"o":89.17,"t":"2025-01-03T05:00:00Z","v":172137,"vw":89.752893},{"c":92.04,"h":93.06,"l":91.83,"n":3159,"o":91.95,"t":"2025-01-06T05:00:00Z","v":298803,"vw":92.591328},{"c":90.96,"h":92.61,"l":90.48,"n":1925,"o":92.45,"t":"2025-01-07T05:00:00Z","v":233902,"vw":91.607253},{"c":90.26,"h":90.49,"l":89.35,"n":2573,"o":90.49,"t":"2025-01-08T05:00:00Z","v":211762,"vw":89.97705},{"c":89.01,"h":89.66,"l":88.49,"n":4443,"o":89.44,"t":"2025-01-10T05:00:00Z","v":507724,"vw":89.048673},{"c":88.62,"h":88.65,"l":87.2,"n":4209,"o":87.51,"t":"2025-01-13T05:00:00Z","v":506336,"vw":87.923236},{"c":89.36,"h":89.92,"l":88.63,"n":1979,"o":89.48,"t":"2025-01-14T05:00:00Z","v":170468,"vw":89.28759},{"c":90.86,"h":91.59,"l":90.73,"n":2039,"o":91.41,"t":"2025-01-15T05:00:00Z","v":214200,"vw":91.188536},{"c":91.3,"h":91.93,"l":90.82,"n":2126,"o":91.54,"t":"2025-01-16T05:00:00Z","v":219430,"vw":91.490976},{"c":92.45,"h":92.783,"l":92.13,"n":1744,"o":92.65,"t":"2025-01-17T05:00:00Z","v":188427,"vw":92.544499},{"c":93.88,"h":94.17,"l":92.97,"n":1441,"o":93.4,"t":"2025-01-21T05:00:00Z","v":147205,"vw":93.770297},{"c":94.81,"h":95.42,"l":94.77,"n":1605,"o":94.96,"t":"2025-01-22T05:00:00Z","v":181935,"vw":95.091284},{"c":95.21,"h":95.25,"l":93.99,"n":3031,"o":94.22,"t":"2025-01-23T05:00:00Z","v":362356,"vw":94.48026},{"c":94.5,"h":95.41,"l":94.34,"n":1524,"o":95.41,"t":"2025-01-24T05:00:00Z","v":156253,"vw":95.002391},{"c":90.55,"h":91.88,"l":89.48,"n":2169,"o":91.37,"t":"2025-01-27T05:00:00Z","v":243367,"vw":90.874459},{"c":91.03,"h":91.32,"l":89.54,"n":1551,"o":90.88,"t":"2025-01-28T05:00:00Z","v":200362,"vw":90.445142},{"c":90.86,"h":91.48,"l":90.35,"n":2752,"o":91.36,"t":"2025-01-29T05:00:00Z","v":420711,"vw":90.941864},{"c":92.19,"h":92.59,"l":91.5,"n":1673,"o":91.57,"t":"2025-01-30T05:00:00Z","v":147966,"vw":91.983467},{"c":91.31,"h":93.2663,"l":91.18,"n":1513,"o":92.31,"t":"2025-01-31T05:00:00Z","v":145593,"vw":92.220357},{"c":89.88,"h":90.5,"l":88.51,"n":3295,"o":89.03,"t":"2025-02-03T05:00:00Z","v":560497,"vw":90.047423},{"c":90.92,"h":90.98,"l":90.4,"n":958,"o":90.41,"t":"2025-02-04T05:00:00Z","v":80047,"vw":90.740726},{"c":91.48,"h":91.67,"l":90.4,"n":797,"o":91.06,"t":"2025-02-05T05:00:00Z","v":71440,"vw":91.198261},{"c":91.84,"h":92.25,"l":91.19,"n":1242,"o":91.66,"t":"2025-02-06T05:00:00Z","v":111375,"vw":91.742206},{"c":91.32,"h":92.89,"l":91.02,"n":2242,"o":92.31,"t":"2025-02-07T05:00:00Z","v":260594,"vw":91.656954},{"c":92.61,"h":92.64,"l":91.8508,"n":1182,"o":92.2,"t":"2025-02-10T05:00:00Z","v":94931,"vw":92.322135},{"c":91.51,"h":92.28,"l":91.35,"n":1565,"o":91.67,"t":"2025-02-11T05:00:00Z","v":149251,"vw":91.809732},{"c":91.4,"h":91.6,"l":90.42,"n":1942,"o":90.56,"t":"2025-02-12T05:00:00Z","v":169667,"vw":91.017923},{"c":92.56,"h":92.63,"l":91.54,"n":2245,"o":91.83,"t":"2025-02-13T05:00:00Z","v":233154,"vw":92.023971},{"c":93.41,"h":93.43,"l":92.83,"n":1044,"o":92.9,"t":"2025-02-14T05:00:00Z","v":96315,"vw":93.176537},{"c":95.13,"h":95.16,"l":94.09,"n":2197,"o":94.15,"t":"2025-02-18T05:00:00Z","v":214025,"vw":94.692964},{"c":95.12,"h":96.15,"l":94.47,"n":3141,"o":94.91,"t":"2025-02-19T05:00:00Z","v":339606,"vw":95.134606},{"c":94.09,"h":94.95,"l":93.05,"n":2758,"o":94.66,"t":"2025-02-20T05:00:00Z","v":269079,"vw":93.686774},{"c":90.9,"h":94.52,"l":90.58,"n":2795,"o":94.52,"t":"2025-02-21T05:00:00Z","v":262596,"vw":92.088675},{"c":89.39,"h":91.29,"l":88.805,"n":5200,"o":91.19,"t":"2025-02-24T05:00:00Z","v":470290,"vw":90.144324},{"c":87.95,"h":89.13,"l":87.24,"n":2426,"o":89.13,"t":"2025-02-25T05:00:00Z","v":175933,"vw":87.974058},{"c":89.38,"h":90.56,"l":88.96,"n":2960,"o":89.26,"t":"2025-02-26T05:00:00Z","v":311322,"vw":89.775841},{"c":86.13,"h":89.96,"l":86.07,"n":2995,"o":89.85,"t":"2025-02-27T05:00:00Z","v":287096,"vw":87.902671},{"c":86.87,"h":86.95,"l":85.1,"n":2154,"o":85.76,"t":"2025-02-28T05:00:00Z","v":183523,"vw":85.90449},{"c":83.77,"h":87.635,"l":83.16,"n":3288,"o":87.63,"t":"2025-03-03T05:00:00Z","v":303081,"vw":85.789974},{"c":82.85,"h":84.69,"l":80.8188,"n":9109,"o":82.78,"t":"2025-03-04T05:00:00Z","v":922848,"vw":82.163318},{"c":84.39,"h":84.56,"l":82.35,"n":4619,"o":83.18,"t":"2025-03-05T05:00:00Z","v":414454,"vw":83.500323},{"c":81.47,"h":83.62,"l":81.21,"n":5384,"o":82.5,"t":"2025-03-06T05:00:00Z","v":508994,"vw":82.047772},{"c":82.35,"h":82.61,"l":79.79,"n":4926,"o":81.33,"t":"2025-03-07T05:00:00Z","v":436459,"vw":81.40264},{"c":79.15,"h":81.03,"l":78.19,"n":5196,"o":80.68,"t":"2025-03-10T04:00:00Z","v":519600,"vw":79.785263},{"c":78.98,"h":80.14,"l":77.76,"n":5139,"o":79.03,"t":"2025-03-11T04:00:00Z","v":512554,"vw":78.901581},{"c":80.25,"h":81.16,"l":79.54,"n":3342,"o":80.76,"t":"2025-03-12T04:00:00Z","v":332412,"vw":80.471564},{"c":78.66,"h":80.41,"l":78.21,"n":2031,"o":80.16,"t":"2025-03-13T04:00:00Z","v":189779,"vw":78.991688},{"c":81.36,"h":81.48,"l":79.82,"n":2293,"o":79.95,"t":"2025-03-14T04:00:00Z","v":285081,"vw":81.016399},{"c":82.72,"h":83.345,"l":81.38,"n":2374,"o":81.38,"t":"2025-03-17T04:00:00Z","v":269671,"vw":82.45623},{"c":81.43,"h":82.15,"l":81.06,"n":2147,"o":82.04,"t":"2025-03-18T04:00:00Z","v":219013,"vw":81.479675},{"c":82.72,"h":83.74,"l":81.43,"n":2015,"o":81.58,"t":"2025-03-19T04:00:00Z","v":189509,"vw":82.369083},{"c":82.18,"h":83.2,"l":81.87,"n":1458,"o":81.94,"t":"2025-03-20T04:00:00Z","v":131955,"vw":82.641176},{"c":82.12,"h":82.27,"l":80.57,"n":2026,"o":81.13,"t":"2025-03-21T04:00:00Z","v":289424,"vw":81.845821},{"c":84.34,"h":84.55,"l":83.45,"n":1237,"o":83.45,"t":"2025-03-24T04:00:00Z","v":101031,"vw":84.123112},{"c":84.18,"h":84.754,"l":83.92,"n":1636,"o":84.42,"t":"2025-03-25T04:00:00Z","v":146605,"vw":84.157444},{"c":82.08,"h":84.255,"l":81.65,"n":4009,"o":84.07,"t":"2025-03-26T04:00:00Z","v":389324,"vw":82.535696},{"c":80.92,"h":81.89,"l":80.4,"n":5278,"o":81.35,"t":"2025-03-27T04:00:00Z","v":1410048,"vw":81.12423},{"c":78.55,"h":80.77,"l":78.28,"n":4694,"o":80.53,"t":"2025-03-28T04:00:00Z","v":563532,"vw":79.31391},{"c":78.26,"h":78.51,"l":75.73,"n":3431,"o":77,"t":"2025-03-31T04:00:00Z","v":303060,"vw":77.228596},{"c":78.72,"h":78.99,"l":77.1,"n":2766,"o":78.08,"t":"2025-04-01T04:00:00Z","v":185713,"vw":78.274262},{"c":80.17,"h":80.77,"l":77.38,"n":3367,"o":77.38,"t":"2025-04-02T04:00:00Z","v":298344,"vw":79.325943},{"c":72.92,"h":76.02,"l":72.84,"n":9442,"o":75.91,"t":"2025-04-03T04:00:00Z","v":870732,"vw":73.648296},{"c":68.11,"h":70.48,"l":66.46,"n":13766,"o":69.97,"t":"2025-04-04T04:00:00Z","v":1076721,"vw":68.535644},{"c":69.17,"h":72.38,"l":64.4,"n":18574,"o":65.6,"t":"2025-04-07T04:00:00Z","v":1660789,"vw":68.518495},{"c":67.28,"h":72.38,"l":65.97,"n":11135,"o":72.12,"t":"2025-04-08T04:00:00Z","v":950111,"vw":69.718571},{"c":76.79,"h":77.29,"l":66.76,"n":11275,"o":67.03,"t":"2025-04-09T04:00:00Z","v":958591,"vw":72.914511},{"c":72.15,"h":74.275,"l":69.97,"n":13092,"o":74.19,"t":"2025-04-10T04:00:00Z","v":1095239,"vw":72.456815},{"c":73.14,"h":73.53,"l":70.58,"n":7722,"o":71.73,"t":"2025-04-11T04:00:00Z","v":643686,"vw":72.220966},{"c":74.09,"h":75.35,"l":73.1,"n":5141,"o":75.35,"t":"2025-04-14T04:00:00Z","v":486287,"vw":74.284716},{"c":74.26,"h":75.23,"l":73.98,"n":4287,"o":74.24,"t":"2025-04-15T04:00:00Z","v":329290,"vw":74.461283},{"c":72.5,"h":73.69,"l":71.14,"n":2917,"o":72.77,"t":"2025-04-16T04:00:00Z","v":335985,"vw":71.916808},{"c":72.63,"h":73.27,"l":72.1,"n":2805,"o":72.9,"t":"2025-04-17T04:00:00Z","v":190717,"vw":72.688349},{"c":70.72,"h":71.565,"l":69.74,"n":2451,"o":71.56,"t":"2025-04-21T04:00:00Z","v":746209,"vw":70.42027},{"c":72.79,"h":73.2,"l":71.69,"n":2492,"o":71.74,"t":"2025-04-22T04:00:00Z","v":270511,"vw":72.436045},{"c":74.82,"h":77.2558,"l":74.625,"n":5758,"o":75.92,"t":"2025-04-23T04:00:00Z","v":458340,"vw":76.121447},{"c":78.34,"h":78.38,"l":75.65,"n":3319,"o":75.65,"t":"2025-04-24T04:00:00Z","v":314781,"vw":77.750422},{"c":78.85,"h":79.229,"l":77.82,"n":2398,"o":77.97,"t":"2025-04-25T04:00:00Z","v":186469,"vw":78.524819},{"c":79.02,"h":79.74,"l":77.88,"n":3850,"o":78.85,"t":"2025-04-28T04:00:00Z","v":248461,"vw":78.816485},{"c":79.17,"h":79.53,"l":78.375,"n":2860,"o":78.63,"t":"2025-04-29T04:00:00Z","v":374859,"vw":79.272726},{"c":79.17,"h":79.41,"l":76.66,"n":4835,"o":77.16,"t":"2025-04-30T04:00:00Z","v":491949,"vw":78.230366},{"c":79.83,"h":81.11,"l":79.81,"n":2824,"o":80.24,"t":"2025-05-01T04:00:00Z","v":216676,"vw":80.324773},{"c":82.04,"h":82.59,"l":81.21,"n":4143,"o":81.32,"t":"2025-05-02T04:00:00Z","v":349101,"vw":81.980481},{"c":81.68,"h":82.37,"l":81.23,"n":2074,"o":81.29,"t":"2025-05-05T04:00:00Z","v":171208,"vw":81.845427},{"c":80.95,"h":81.65,"l":80.41,"n":2643,"o":80.47,"t":"2025-05-06T04:00:00Z","v":304500,"vw":81.042435},{"c":81.76,"h":81.95,"l":80.49,"n":2254,"o":81.09,"t":"2025-05-07T04:00:00Z","v":192999,"vw":81.21995},{"c":83.09,"h":83.97,"l":82.31,"n":5063,"o":82.67,"t":"2025-05-08T04:00:00Z","v":748888,"vw":83.573371},{"c":83.2,"h":83.87,"l":82.75,"n":2444,"o":83.66,"t":"2025-05-09T04:00:00Z","v":152237,"vw":83.229097},{"c":87.73,"h":88.028,"l":86.86,"n":3860,"o":87.54,"t":"2025-05-12T04:00:00Z","v":326786,"vw":87.579859},{"c":89.81,"h":90.25,"l":87.98,"n":4247,"o":88.1,"t":"2025-05-13T04:00:00Z","v":610032,"vw":89.79291},{"c":90.03,"h":90.75,"l":89.7434,"n":5935,"o":90.42,"t":"2025-05-14T04:00:00Z","v":580871,"vw":90.184003},{"c":89.69,"h":90.15,"l":88.8996,"n":7429,"o":89.53,"t":"2025-05-15T04:00:00Z","v":838534,"vw":89.543772},{"c":90.59,"h":90.64,"l":89.7,"n":3262,"o":90,"t":"2025-05-16T04:00:00Z","v":314776,"vw":90.263791},{"c":90.33,"h":90.49,"l":88.89,"n":4829,"o":89.07,"t":"2025-05-19T04:00:00Z","v":413297,"vw":89.79568},{"c":89.76,"h":90.22,"l":89.24,"n":4098,"o":89.91,"t":"2025-05-20T04:00:00Z","v":389359,"vw":89.773133},{"c":87.38,"h":89.64,"l":87.13,"n":5819,"o":88.98,"t":"2025-05-21T04:00:00Z","v":515476,"vw":88.532937},{"c":87.43,"h":88.05,"l":86.79,"n":4529,"o":87.18,"t":"2025-05-22T04:00:00Z","v":344796,"vw":87.355949},{"c":86.8,"h":87.13,"l":85.443,"n":3652,"o":85.54,"t":"2025-05-23T04:00:00Z","v":259929,"vw":86.3258},{"c":89.34,"h":89.475,"l":87.7,"n":2889,"o":88.33,"t":"2025-05-27T04:00:00Z","v":225054,"vw":89.010155},{"c":88.64,"h":89.48,"l":88.49,"n":2510,"o":89.48,"t":"2025-05-28T04:00:00Z","v":176111,"vw":89.08679},{"c":88.67,"h":89.95,"l":88.19,"n":2954,"o":89.75,"t":"2025-05-29T04:00:00Z","v":206021,"vw":88.780039},{"c":87.9,"h":88.24,"l":86.75,"n":4451,"o":88.18,"t":"2025-05-30T04:00:00Z","v":835580,"vw":87.880234},{"c":88.76,"h":88.8,"l":87.265,"n":4734,"o":87.99,"t":"2025-06-02T04:00:00Z","v":452945,"vw":88.235697},{"c":90.48,"h":90.63,"l":88.59,"n":6394,"o":88.94,"t":"2025-06-03T04:00:00Z","v":670645,"vw":90.056712},{"c":90.63,"h":91.16,"l":90.17,"n":1640,"o":90.83,"t":"2025-06-04T04:00:00Z","v":104174,"vw":90.756526},{"c":90.03,"h":91.565,"l":89.55,"n":5112,"o":91,"t":"2025-06-05T04:00:00Z","v":333655,"vw":90.71177},{"c":91.49,"h":91.88,"l":91.19,"n":3226,"o":91.29,"t":"2025-06-06T04:00:00Z","v":236739,"vw":91.508879},{"c":92.29,"h":92.87,"l":92.09,"n":4703,"o":92.09,"t":"2025-06-09T04:00:00Z","v":418565,"vw":92.430687},{"c":93.12,"h":93.13,"l":92.22,"n":4675,"o":92.61,"t":"2025-06-10T04:00:00Z","v":256330,"vw":92.729789},{"c":92.79,"h":93.7,"l":92.22,"n":2151,"o":93.63,"t":"2025-06-11T04:00:00Z","v":163104,"vw":92.913153},{"c":92.68,"h":93.02,"l":92.04,"n":3221,"o":92.21,"t":"2025-06-12T04:00:00Z","v":239638,"vw":92.575285},{"c":90.93,"h":92.1,"l":90.68,"n":4271,"o":91.09,"t":"2025-06-13T04:00:00Z","v":314834,"vw":91.283641},{"c":93.22,"h":93.39,"l":92,"n":9952,"o":92,"t":"2025-06-16T04:00:00Z","v":1027090,"vw":92.867322},{"c":92.26,"h":93.54,"l":92.05,"n":3801,"o":92.7,"t":"2025-06-17T04:00:00Z","v":247156,"vw":92.652885},{"c":92.62,"h":93.38,"l":92.27,"n":3367,"o":92.27,"t":"2025-06-18T04:00:00Z","v":270324,"vw":92.838846},{"c":92.59,"h":93.5472,"l":92.06,"n":2932,"o":93.51,"t":"2025-06-20T04:00:00Z","v":182315,"vw":92.744757},{"c":93.05,"h":93.17,"l":91.07,"n":2580,"o":92.44,"t":"2025-06-23T04:00:00Z","v":165720,"vw":92.281549},{"c":95.18,"h":95.28,"l":94.21,"n":3479,"o":94.21,"t":"2025-06-24T04:00:00Z","v":300568,"vw":94.95882},{"c":95.32,"h":95.5776,"l":94.82,"n":1410,"o":95.49,"t":"2025-06-25T04:00:00Z","v":94314,"vw":95.215015},{"c":96.74,"h":96.815,"l":95.84,"n":1675,"o":95.86,"t":"2025-06-26T04:00:00Z","v":91314,"vw":96.524078},{"c":97.12,"h":97.6696,"l":96.415,"n":2154,"o":97.12,"t":"2025-06-27T04:00:00Z","v":160044,"vw":97.189023},{"c":97.53,"h":97.87,"l":97.21,"n":4113,"o":97.87,"t":"2025-06-30T04:00:00Z","v":334240,"vw":97.494774},{"c":97.65,"h":98.07,"l":96.46,"n":2808,"o":96.98,"t":"2025-07-01T04:00:00Z","v":188422,"vw":97.355805},{"c":99.26,"h":99.32,"l":97.53,"n":4478,"o":97.67,"t":"2025-07-02T04:00:00Z","v":399130,"vw":98.740477},{"c":100.32,"h":100.48,"l":99.85,"n":2847,"o":99.85,"t":"2025-07-03T04:00:00Z","v":208165,"vw":100.304617},{"c":99.03,"h":100.04,"l":98.4,"n":7221,"o":99.68,"t":"2025-07-07T04:00:00Z","v":667604,"vw":99.118829},{"c":100.05,"h":100.42,"l":99.25,"n":5293,"o":99.65,"t":"2025-07-08T04:00:00Z","v":400190,"vw":99.997398},{"c":100.63,"h":100.815,"l":99.79,"n":5442,"o":100.45,"t":"2025-07-09T04:00:00Z","v":425594,"vw":100.429964},{"c":101.98,"h":102.215,"l":101.12,"n":10901,"o":101.37,"t":"2025-07-10T04:00:00Z","v":826113,"vw":101.926082},{"c":101.29,"h":101.58,"l":100.91,"n":6091,"o":101.12,"t":"2025-07-11T04:00:00Z","v":434026,"vw":101.266851},{"c":101.19,"h":101.34,"l":100.36,"n":4686,"o":100.87,"t":"2025-07-14T04:00:00Z","v":339176,"vw":100.985304},{"c":100.47,"h":102.03,"l":100.28,"n":5612,"o":102.03,"t":"2025-07-15T04:00:00Z","v":400717,"vw":100.945215},{"c":100.62,"h":100.73,"l":98.73,"n":8512,"o":100.59,"t":"2025-07-16T04:00:00Z","v":642740,"vw":99.916164},{"c":102,"h":102.045,"l":100.73,"n":4344,"o":100.89,"t":"2025-07-17T04:00:00Z","v":317866,"vw":101.645512},{"c":102.47,"h":102.705,"l":102,"n":3320,"o":102.4,"t":"2025-07-18T04:00:00Z","v":258522,"vw":102.473045},{"c":102.15,"h":103.29,"l":102.09,"n":3156,"o":103,"t":"2025-07-21T04:00:00Z","v":195485,"vw":102.691378},{"c":102.17,"h":102.34,"l":100.69,"n":6118,"o":102.01,"t":"2025-07-22T04:00:00Z","v":424868,"vw":101.780268},{"c":103.41,"h":103.48,"l":102.63,"n":4002,"o":102.75,"t":"2025-07-23T04:00:00Z","v":299116,"vw":103.089115},{"c":102.85,"h":103.49,"l":102.85,"n":2293,"o":103.36,"t":"2025-07-24T04:00:00Z","v":203565,"vw":103.071642},{"c":103.7,"h":103.75,"l":102.8,"n":2442,"o":103.11,"t":"2025-07-25T04:00:00Z","v":166047,"vw":103.345324},{"c":104.39,"h":104.53,"l":103.99,"n":2956,"o":104.18,"t":"2025-07-28T04:00:00Z","v":214810,"vw":104.266376},{"c":103.69,"h":104.9293,"l":103.18,"n":4799,"o":104.78,"t":"2025-07-29T04:00:00Z","v":322741,"vw":103.990569},{"c":104.24,"h":104.9305,"l":103.35,"n":7428,"o":104.06,"t":"2025-07-30T04:00:00Z","v":547819,"vw":104.200407},{"c":102.8,"h":104.49,"l":102.36,"n":7204,"o":103.99,"t":"2025-07-31T04:00:00Z","v":457035,"vw":103.567716},{"c":100.88,"h":101.51,"l":98.85,"n":8434,"o":100.73,"t":"2025-08-01T04:00:00Z","v":488855,"vw":100.198771},{"c":102.29,"h":102.315,"l":101.45,"n":4459,"o":101.7,"t":"2025-08-04T04:00:00Z","v":327635,"vw":102.063427},{"c":101.59,"h":102.9,"l":100.505,"n":6018,"o":102.79,"t":"2025-08-05T04:00:00Z","v":355249,"vw":101.669135},{"c":100.93,"h":101.31,"l":100.35,"n":4789,"o":101.31,"t":"2025-08-06T04:00:00Z","v":308701,"vw":100.816513},{"c":100.91,"h":102.235,"l":100.31,"n":4555,"o":102.06,"t":"2025-08-07T04:00:00Z","v":296205,"vw":100.998731},{"c":101.35,"h":101.81,"l":101.09,"n":2448,"o":101.56,"t":"2025-08-08T04:00:00Z","v":157606,"vw":101.518012},{"c":101.13,"h":102.23,"l":100.9586,"n":2646,"o":101.75,"t":"2025-08-11T04:00:00Z","v":183544,"vw":101.673562},{"c":104.14,"h":104.14,"l":101.68,"n":7417,"o":101.93,"t":"2025-08-12T04:00:00Z","v":879304,"vw":102.864742},{"c":104.85,"h":104.935,"l":103.75,"n":4020,"o":104.7,"t":"2025-08-13T04:00:00Z","v":306771,"vw":104.362337},{"c":104.19,"h":104.39,"l":103.53,"n":4486,"o":103.66,"t":"2025-08-14T04:00:00Z","v":403505,"vw":104.000665},{"c":103.09,"h":104.26,"l":103.03,"n":3589,"o":104.26,"t":"2025-08-15T04:00:00Z","v":420287,"vw":103.252249},{"c":103.89,"h":103.968,"l":103.09,"n":1948,"o":103.09,"t":"2025-08-18T04:00:00Z","v":334188,"vw":103.725197},{"c":102.7,"h":104.11,"l":102.51,"n":3128,"o":103.83,"t":"2025-08-19T04:00:00Z","v":167098,"vw":103.087129},{"c":101.91,"h":102.35,"l":100.3,"n":5948,"o":102.35,"t":"2025-08-20T04:00:00Z","v":401036,"vw":101.319826},{"c":101.48,"h":101.845,"l":101.09,"n":3851,"o":101.56,"t":"2025-08-21T04:00:00Z","v":286785,"vw":101.421449},{"c":104.86,"h":105.17,"l":101.8,"n":7724,"o":101.88,"t":"2025-08-22T04:00:00Z","v":673275,"vw":104.360689},{"c":104.38,"h":104.74,"l":104.19,"n":3199,"o":104.42,"t":"2025-08-25T04:00:00Z","v":219427,"vw":104.508707},{"c":105.05,"h":105.09,"l":104.35,"n":2771,"o":104.43,"t":"2025-08-26T04:00:00Z","v":223897,"vw":104.812925},{"c":105.54,"h":105.77,"l":104.77,"n":3499,"o":104.93,"t":"2025-08-27T04:00:00Z","v":514039,"vw":105.49485},{"c":106.39,"h":106.45,"l":105.82,"n":5161,"o":105.96,"t":"2025-08-28T04:00:00Z","v":497519,"vw":106.234269},{"c":104.87,"h":105.93,"l":104.66,"n":3873,"o":105.93,"t":"2025-08-29T04:00:00Z","v":260478,"vw":105.017276},{"c":103.84,"h":103.89,"l":102.41,"n":6694,"o":102.78,"t":"2025-09-02T04:00:00Z","v":577777,"vw":103.218127},{"c":103.64,"h":104.35,"l":102.98,"n":4143,"o":103.79,"t":"2025-09-03T04:00:00Z","v":370933,"vw":103.512785},{"c":104.91,"h":104.92,"l":103.29,"n":3880,"o":103.75,"t":"2025-09-04T04:00:00Z","v":351625,"vw":104.27234},{"c":105.26,"h":106.2,"l":103.95,"n":5103,"o":105.68,"t":"2025-09-05T04:00:00Z","v":449320,"vw":105.246743},{"c":105.52,"h":105.68,"l":104.92,"n":4821,"o":105.68,"t":"2025-09-08T04:00:00Z","v":393376,"vw":105.280007},{"c":105.39,"h":105.53,"l":104.87,"n":7350,"o":105.35,"t":"2025-09-09T04:00:00Z","v":343492,"vw":105.337979},{"c":106.23,"h":106.7343,"l":105.79,"n":4969,"o":106.07,"t":"2025-09-10T04:00:00Z","v":203565,"vw":106.246321},{"c":107.91,"h":108.11,"l":106.59,"n":9630,"o":106.59,"t":"2025-09-11T04:00:00Z","v":477618,"vw":107.452995},{"c":107.47,"h":108.1,"l":107.33,"n":5092,"o":108.1,"t":"2025-09-12T04:00:00Z","v":249522,"vw":107.645273},{"c":108.45,"h":108.78,"l":107.74,"n":2744,"o":107.96,"t":"2025-09-15T04:00:00Z","v":198441,"vw":108.439162},{"c":108.27,"h":108.575,"l":107.61,"n":2222,"o":108.46,"t":"2025-09-16T04:00:00Z","v":163526,"vw":108.11245},{"c":108.36,"h":109.56,"l":106.94,"n":5879,"o":108.34,"t":"2025-09-17T04:00:00Z","v":395191,"vw":108.348699},{"c":110.74,"h":111.05,"l":109.5,"n":9782,"o":109.82,"t":"2025-09-18T04:00:00Z","v":843580,"vw":110.683917},{"c":110.6,"h":110.98,"l":109.81,"n":3200,"o":110.98,"t":"2025-09-19T04:00:00Z","v":206644,"vw":110.528104},{"c":111.15,"h":111.31,"l":110.12,"n":2307,"o":110.26,"t":"2025-09-22T04:00:00Z","v":150159,"vw":110.949889},{"c":110.56,"h":112.115,"l":110.3701,"n":8586,"o":111.41,"t":"2025-09-23T04:00:00Z","v":628510,"vw":110.852812},{"c":109.82,"h":110.96,"l":109.47,"n":5769,"o":110.9,"t":"2025-09-24T04:00:00Z","v":426201,"vw":110.491209},{"c":108.55,"h":109,"l":107.44,"n":8392,"o":108.325,"t":"2025-09-25T04:00:00Z","v":628858,"vw":108.389545},{"c":109.43,"h":109.5899,"l":108.46,"n":6375,"o":108.85,"t":"2025-09-26T04:00:00Z","v":386678,"vw":109.168442},{"c":109.66,"h":110.57,"l":109.495,"n":4079,"o":110.47,"t":"2025-09-29T04:00:00Z","v":214905,"vw":109.883705},{"c":109.8,"h":109.9799,"l":108.34,"n":3327,"o":109.63,"t":"2025-09-30T04:00:00Z","v":205644,"vw":109.429755},{"c":111.29,"h":111.44,"l":109.265,"n":7675,"o":109.33,"t":"2025-10-01T04:00:00Z","v":517072,"vw":110.87383},{"c":112.16,"h":112.33,"l":111.23,"n":5578,"o":112.16,"t":"2025-10-02T04:00:00Z","v":356114,"vw":111.929464},{"c":111.97,"h":113.19,"l":111.73,"n":4683,"o":112.69,"t":"2025-10-03T04:00:00Z","v":250012,"vw":112.572536},{"c":113.11,"h":113.86,"l":112.83,"n":7214,"o":113.71,"t":"2025-10-06T04:00:00Z","v":494233,"vw":113.387385},{"c":111.53,"h":113.8,"l":110.78,"n":4200,"o":113.75,"t":"2025-10-07T04:00:00Z","v":279975,"vw":112.176853},{"c":113.39,"h":113.47,"l":111.7,"n":2097,"o":111.89,"t":"2025-10-08T04:00:00Z","v":142742,"vw":112.843859},{"c":112.86,"h":113.78,"l":112.28,"n":1968,"o":113.64,"t":"2025-10-09T04:00:00Z","v":145163,"vw":112.771525},{"c":107.46,"h":113.21,"l":107.34,"n":8591,"o":113.03,"t":"2025-10-10T04:00:00Z","v":542883,"vw":110.003461},{"c":110.72,"h":111.065,"l":109.75,"n":8315,"o":109.94,"t":"2025-10-13T04:00:00Z","v":439458,"vw":110.406031},{"c":110.72,"h":112,"l":108.33,"n":7414,"o":108.84,"t":"2025-10-14T04:00:00Z","v":415949,"vw":110.451384},{"c":112.21,"h":112.93,"l":110.63,"n":7973,"o":112.43,"t":"2025-10-15T04:00:00Z","v":401553,"vw":112.223741},{"c":111.22,"h":113.07,"l":110.6,"n":3468,"o":112.78,"t":"2025-10-16T04:00:00Z","v":195655,"vw":111.791929},{"c":111.09,"h":111.72,"l":110.11,"n":7436,"o":110.61,"t":"2025-10-17T04:00:00Z","v":409682,"vw":110.957908},{"c":112.61,"h":113.14,"l":112.1,"n":7033,"o":112.31,"t":"2025-10-20T04:00:00Z","v":390248,"vw":112.717762},{"c":113.11,"h":113.48,"l":112.08,"n":6049,"o":112.51,"t":"2025-10-21T04:00:00Z","v":293458,"vw":112.944049},{"c":111.54,"h":113.16,"l":110.19,"n":11775,"o":112.97,"t":"2025-10-22T04:00:00Z","v":688542,"vw":111.504839},{"c":113.42,"h":113.51,"l":111.67,"n":8482,"o":111.67,"t":"2025-10-23T04:00:00Z","v":421291,"vw":112.943306},{"c":114.59,"h":115.34,"l":114.57,"n":6828,"o":114.94,"t":"2025-10-24T04:00:00Z","v":459521,"vw":115.023832},{"c":115.73,"h":116.25,"l":115.445,"n":1884,"o":116,"t":"2025-10-27T04:00:00Z","v":125544,"vw":115.82925},{"c":114.97,"h":115.7,"l":114.73,"n":4143,"o":115.7,"t":"2025-10-28T04:00:00Z","v":257236,"vw":115.070252},{"c":115.72,"h":116.77,"l":115.07,"n":5611,"o":115.73,"t":"2025-10-29T04:00:00Z","v":444249,"vw":115.955701},{"c":114.4,"h":115.91,"l":114.29,"n":5503,"o":114.8,"t":"2025-10-30T04:00:00Z","v":377501,"vw":115.160639},{"c":115.1,"h":115.85,"l":114.1932,"n":5133,"o":115.165,"t":"2025-10-31T04:00:00Z","v":312164,"vw":115.134072},{"c":115.16,"h":115.71,"l":114.085,"n":2540,"o":115.59,"t":"2025-11-03T05:00:00Z","v":200023,"vw":115.027122},{"c":111.65,"h":113.5,"l":111.5299,"n":2868,"o":112.73,"t":"2025-11-04T05:00:00Z","v":207614,"vw":112.437201},{"c":113.52,"h":114.41,"l":111.53,"n":6983,"o":111.72,"t":"2025-11-05T05:00:00Z","v":382181,"vw":113.528912},{"c":112.02,"h":114.21,"l":111.35,"n":6190,"o":113.6,"t":"2025-11-06T05:00:00Z","v":383883,"vw":112.674102},{"c":112.49,"h":112.49,"l":109.35,"n":12733,"o":110.84,"t":"2025-11-07T05:00:00Z","v":956900,"vw":110.968565},{"c":114.31,"h":114.89,"l":112.95,"n":6577,"o":114.47,"t":"2025-11-10T05:00:00Z","v":746385,"vw":113.937818},{"c":113.25,"h":114.0113,"l":112.99,"n":4243,"o":113.84,"t":"2025-11-11T05:00:00Z","v":327226,"vw":113.52426},{"c":114.02,"h":114.965,"l":113.77,"n":4148,"o":114.11,"t":"2025-11-12T05:00:00Z","v":258325,"vw":114.21517},{"c":110.74,"h":113.63,"l":110.15,"n":3725,"o":113.24,"t":"2025-11-13T05:00:00Z","v":277444,"vw":111.459709},{"c":110.51,"h":111.865,"l":108.34,"n":6425,"o":108.61,"t":"2025-11-14T05:00:00Z","v":361167,"vw":110.699698},{"c":108.1,"h":110.895,"l":107.27,"n":4510,"o":109.96,"t":"2025-11-17T05:00:00Z","v":263322,"vw":108.829069},{"c":107.42,"h":108.54,"l":106.2,"n":4227,"o":107.02,"t":"2025-11-18T05:00:00Z","v":306107,"vw":107.31065},{"c":108.16,"h":109.2,"l":107.125,"n":3207,"o":107.72,"t":"2025-11-19T05:00:00Z","v":222317,"vw":107.972954},{"c":104.52,"h":110.59,"l":104.365,"n":12412,"o":110.19,"t":"2025-11-20T05:00:00Z","v":712049,"vw":106.369364},{"c":106.39,"h":107.24,"l":103.31,"n":6332,"o":104.99,"t":"2025-11-21T05:00:00Z","v":477908,"vw":105.343087},{"c":108.52,"h":109.03,"l":106.935,"n":3239,"o":107.02,"t":"2025-11-24T05:00:00Z","v":277372,"vw":108.43526},{"c":110.19,"h":110.43,"l":107.38,"n":2442,"o":108.35,"t":"2025-11-25T05:00:00Z","v":152370,"vw":109.380646},{"c":112.05,"h":112.75,"l":110.81,"n":4759,"o":110.95,"t":"2025-11-26T05:00:00Z","v":388887,"vw":112.15996},{"c":113.19,"h":113.4,"l":112.395,"n":2066,"o":112.56,"t":"2025-11-28T05:00:00Z","v":163380,"vw":113.072797},{"c":112.94,"h":113.6283,"l":111.82,"n":3034,"o":112.09,"t":"2025-12-01T05:00:00Z","v":240285,"vw":113.106586},{"c":114.07,"h":114.63,"l":113.24,"n":4123,"o":113.82,"t":"2025-12-02T05:00:00Z","v":256328,"vw":114.107684},{"c":116.26,"h":116.26,"l":113.95,"n":3378,"o":114.18,"t":"2025-12-03T05:00:00Z","v":250823,"vw":115.424248},{"c":116.59,"h":116.97,"l":115.73,"n":12699,"o":116.16,"t":"2025-12-04T05:00:00Z","v":741033,"vw":116.510436},{"c":117.45,"h":118.04,"l":116.83,"n":5937,"o":116.83,"t":"2025-12-05T05:00:00Z","v":354474,"vw":117.582205},{"c":117.69,"h":118.27,"l":117.27,"n":4433,"o":118.04,"t":"2025-12-08T05:00:00Z","v":307335,"vw":117.747272},{"c":118.17,"h":118.85,"l":117.135,"n":4963,"o":117.28,"t":"2025-12-09T05:00:00Z","v":328815,"vw":118.359964},{"c":120.57,"h":121.06,"l":118.24,"n":11975,"o":118.26,"t":"2025-12-10T05:00:00Z","v":817681,"vw":119.900821},{"c":121,"h":121.11,"l":119.105,"n":10605,"o":119.79,"t":"2025-12-11T05:00:00Z","v":457988,"vw":120.3935},{"c":118.19,"h":121.08,"l":117.8211,"n":6267,"o":121.08,"t":"2025-12-12T05:00:00Z","v":373066,"vw":118.879533},{"c":117.8,"h":119.28,"l":117.73,"n":2673,"o":119.18,"t":"2025-12-15T05:00:00Z","v":120915,"vw":118.156358},{"c":117.81,"h":118.54,"l":117.015,"n":2694,"o":117.88,"t":"2025-12-16T05:00:00Z","v":136782,"vw":117.71353},{"c":115.42,"h":118.69,"l":115.39,"n":4134,"o":118.17,"t":"2025-12-17T05:00:00Z","v":358259,"vw":116.151116},{"c":116.9,"h":118.27,"l":116.68,"n":2401,"o":117.61,"t":"2025-12-18T05:00:00Z","v":286392,"vw":117.274798},{"c":118.84,"h":119.17,"l":117.52,"n":4942,"o":117.52,"t":"2025-12-19T05:00:00Z","v":359535,"vw":118.84805},{"c":120.01,"h":120.1,"l":119.46,"n":6978,"o":119.76,"t":"2025-12-22T05:00:00Z","v":642983,"vw":119.956529},{"c":119.51,"h":120,"l":119.1274,"n":1581,"o":119.65,"t":"2025-12-23T05:00:00Z","v":98926,"vw":119.465131},{"c":119.88,"h":120.01,"l":119.4,"n":2098,"o":119.46,"t":"2025-12-24T05:00:00Z","v":141975,"vw":119.772639},{"c":119.61,"h":119.97,"l":119.36,"n":6166,"o":119.97,"t":"2025-12-26T05:00:00Z","v":561196,"vw":119.561763},{"c":118.75,"h":119.53,"l":118.46,"n":4299,"o":118.84,"t":"2025-12-29T05:00:00Z","v":237454,"vw":118.718688},{"c":118.24,"h":118.985,"l":118.1901,"n":5296,"o":118.93,"t":"2025-12-30T05:00:00Z","v":337413,"vw":118.521963},{"c":116.97,"h":118.26,"l":116.91,"n":5021,"o":118.26,"t":"2025-12-31T05:00:00Z","v":553160,"vw":117.404883},{"c":119.03,"h":119.27,"l":117.82,"n":7140,"o":118.33,"t":"2026-01-02T05:00:00Z","v":365271,"vw":118.745214},{"c":120.99,"h":121.72,"l":119.945,"n":12384,"o":120,"t":"2026-01-05T05:00:00Z","v":896793,"vw":121.178278},{"c":123.8,"h":123.86,"l":121.42,"n":5559,"o":121.55,"t":"2026-01-06T05:00:00Z","v":680721,"vw":123.069325},{"c":121.84,"h":123.33,"l":121.655,"n":3804,"o":123.33,"t":"2026-01-07T05:00:00Z","v":264475,"vw":122.104357},{"c":121.3,"h":121.62,"l":120.64,"n":3302,"o":121.36,"t":"2026-01-08T05:00:00Z","v":216181,"vw":121.200385},{"c":123.01,"h":123.24,"l":121.34,"n":4304,"o":122.14,"t":"2026-01-09T05:00:00Z","v":287636,"vw":122.873963},{"c":122.96,"h":123.085,"l":121.8652,"n":2176,"o":121.95,"t":"2026-01-12T05:00:00Z","v":330043,"vw":122.833139},{"c":123.09,"h":123.5917,"l":122.745,"n":2506,"o":123.11,"t":"2026-01-13T05:00:00Z","v":150711,"vw":123.071802},{"c":122.4,"h":122.805,"l":121.28,"n":4184,"o":122.67,"t":"2026-01-14T05:00:00Z","v":270213,"vw":122.001264},{"c":123.36,"h":124.4,"l":123.26,"n":2125,"o":123.66,"t":"2026-01-15T05:00:00Z","v":133106,"vw":123.880649},{"c":122.8,"h":123.87,"l":122.71,"n":1760,"o":123.84,"t":"2026-01-16T05:00:00Z","v":124724,"vw":123.158015},{"c":119.87,"h":121.9,"l":119.45,"n":4588,"o":120.3,"t":"2026-01-20T05:00:00Z","v":281458,"vw":120.540063},{"c":122.82,"h":123.56,"l":120.85,"n":3235,"o":120.92,"t":"2026-01-21T05:00:00Z","v":220998,"vw":122.193045},{"c":123.22,"h":124.48,"l":123.04,"n":3272,"o":124.2,"t":"2026-01-22T05:00:00Z","v":226169,"vw":123.531721},{"c":122.07,"h":122.72,"l":121.65,"n":1511,"o":122.72,"t":"2026-01-23T05:00:00Z","v":144152,"vw":122.129599},{"c":122.03,"h":122.644,"l":121.78,"n":1671,"o":122.19,"t":"2026-01-26T05:00:00Z","v":96123,"vw":122.222107},{"c":122.64,"h":122.97,"l":122.27,"n":3841,"o":122.78,"t":"2026-01-27T05:00:00Z","v":155235,"vw":122.734323},{"c":123.53,"h":124.2,"l":123.24,"n":2247,"o":123.55,"t":"2026-01-28T05:00:00Z","v":191165,"vw":123.682587},{"c":123.9,"h":124.65,"l":121.43,"n":4225,"o":124.42,"t":"2026-01-29T05:00:00Z","v":260001,"vw":123.303083},{"c":121.15,"h":123.43,"l":120.41,"n":4244,"o":122.96,"t":"2026-01-30T05:00:00Z","v":217167,"vw":121.46583},{"c":122.59,"h":123.24,"l":120.68,"n":3044,"o":120.68,"t":"2026-02-02T05:00:00Z","v":193620,"vw":122.388145},{"c":121.48,"h":123.79,"l":119.63,"n":3655,"o":123.36,"t":"2026-02-03T05:00:00Z","v":306338,"vw":121.349725},{"c":120.31,"h":122.06,"l":118.0435,"n":6378,"o":121.54,"t":"2026-02-04T05:00:00Z","v":500307,"vw":119.441086},{"c":117.87,"h":119.75,"l":116.8054,"n":9563,"o":118.81,"t":"2026-02-05T05:00:00Z","v":738928,"vw":118.084888},{"c":123,"h":123.39,"l":119.72,"n":5104,"o":119.72,"t":"2026-02-06T05:00:00Z","v":427464,"vw":122.035087},{"c":124.24,"h":124.91,"l":122.44,"n":2579,"o":122.57,"t":"2026-02-09T05:00:00Z","v":165624,"vw":124.092273},{"c":124.51,"h":125.35,"l":124.2,"n":1605,"o":124.43,"t":"2026-02-10T05:00:00Z","v":113040,"vw":124.87176},{"c":124.83,"h":126.27,"l":123.51,"n":2588,"o":125.94,"t":"2026-02-11T05:00:00Z","v":159145,"vw":125.075342},{"c":121.39,"h":126.59,"l":120.83,"n":10258,"o":125.44,"t":"2026-02-12T05:00:00Z","v":530624,"vw":122.971429},{"c":122.64,"h":123.2893,"l":120.119,"n":3599,"o":121.56,"t":"2026-02-13T05:00:00Z","v":219398,"vw":122.310912},{"c":122.94,"h":123.55,"l":121.33,"n":4495,"o":122.36,"t":"2026-02-17T05:00:00Z","v":237805,"vw":122.676632},{"c":124.29,"h":125.21,"l":122.91,"n":4440,"o":123.51,"t":"2026-02-18T05:00:00Z","v":464282,"vw":124.518781},{"c":123.3,"h":123.35,"l":122.11,"n":2670,"o":123.35,"t":"2026-02-19T05:00:00Z","v":164676,"vw":122.840206},{"c":124.38,"h":125.06,"l":122.62,"n":2684,"o":122.62,"t":"2026-02-20T05:00:00Z","v":151034,"vw":124.122455},{"c":120.76,"h":123.4,"l":119.88,"n":5954,"o":123.28,"t":"2026-02-23T05:00:00Z","v":416816,"vw":120.939072},{"c":123.02,"h":123.52,"l":120.8,"n":10387,"o":121.03,"t":"2026-02-24T05:00:00Z","v":676999,"vw":122.981125},{"c":124.96,"h":125.35,"l":124.04,"n":3795,"o":124.47,"t":"2026-02-25T05:00:00Z","v":236106,"vw":124.925965},{"c":124.92,"h":125.12,"l":122.98,"n":3857,"o":124.99,"t":"2026-02-26T05:00:00Z","v":194549,"vw":123.988563},{"c":123.1,"h":123.46,"l":122.03,"n":3168,"o":122.89,"t":"2026-02-27T05:00:00Z","v":219402,"vw":122.665208},{"c":122.73,"h":123.04,"l":120.01,"n":6047,"o":120.27,"t":"2026-03-02T05:00:00Z","v":369696,"vw":121.976819},{"c":120.08,"h":120.955,"l":116.805,"n":15344,"o":118.9,"t":"2026-03-03T05:00:00Z","v":856033,"vw":118.95953},{"c":122.29,"h":122.8499,"l":120.85,"n":8724,"o":121.48,"t":"2026-03-04T05:00:00Z","v":565320,"vw":122.156462},{"c":121.87,"h":123.6,"l":120.21,"n":9844,"o":121.83,"t":"2026-03-05T05:00:00Z","v":391891,"vw":122.052474},{"c":118.28,"h":119.685,"l":117.95,"n":5830,"o":119.2,"t":"2026-03-06T05:00:00Z","v":414243,"vw":118.757511},{"c":120.38,"h":120.56,"l":115.06,"n":10911,"o":116.39,"t":"2026-03-09T04:00:00Z","v":592959,"vw":118.493719},{"c":119.5,"h":121.53,"l":119.09,"n":11799,"o":120.33,"t":"2026-03-10T04:00:00Z","v":724018,"vw":120.194687},{"c":119.5,"h":120.45,"l":118.51,"n":11250,"o":119.84,"t":"2026-03-11T04:00:00Z","v":863149,"vw":119.447532},{"c":116.34,"h":118.39,"l":116.255,"n":5038,"o":117.99,"t":"2026-03-12T04:00:00Z","v":385830,"vw":117.092642},{"c":116.39,"h":118.32,"l":116.02,"n":6819,"o":117.36,"t":"2026-03-13T04:00:00Z","v":796051,"vw":116.461484},{"c":118.03,"h":118.96,"l":117.66,"n":3593,"o":118.09,"t":"2026-03-16T04:00:00Z","v":296120,"vw":118.201258},{"c":119.59,"h":120.19,"l":118.75,"n":1214,"o":118.84,"t":"2026-03-17T04:00:00Z","v":169162,"vw":119.876307},{"c":118.31,"h":120.22,"l":118.27,"n":3543,"o":118.98,"t":"2026-03-18T04:00:00Z","v":270201,"vw":119.20798},{"c":118.86,"h":119.65,"l":116.12,"n":7922,"o":116.53,"t":"2026-03-19T04:00:00Z","v":490653,"vw":117.969431},{"c":115.62,"h":118.215,"l":114.57,"n":8709,"o":118.03,"t":"2026-03-20T04:00:00Z","v":430200,"vw":116.453395},{"c":117.74,"h":119.9,"l":117.36,"n":4187,"o":117.8,"t":"2026-03-23T04:00:00Z","v":612023,"vw":118.422853},{"c":118.23,"h":118.63,"l":116.27,"n":2762,"o":116.61,"t":"2026-03-24T04:00:00Z","v":259125,"vw":117.855771},{"c":119.18,"h":120.33,"l":118.37,"n":3645,"o":119.57,"t":"2026-03-25T04:00:00Z","v":340207,"vw":119.336617},{"c":115.94,"h":118.46,"l":115.79,"n":3652,"o":117.54,"t":"2026-03-26T04:00:00Z","v":332543,"vw":116.805481},{"c":113.49,"h":115.06,"l":113.09,"n":4518,"o":115.06,"t":"2026-03-27T04:00:00Z","v":507150,"vw":114.033934},{"c":111.36,"h":115.01,"l":110.59,"n":5087,"o":114.68,"t":"2026-03-30T04:00:00Z","v":456751,"vw":112.064772},{"c":115.95,"h":116.23,"l":112.6,"n":16428,"o":112.93,"t":"2026-03-31T04:00:00Z","v":1142130,"vw":114.907362},{"c":117.18,"h":118.34,"l":116.79,"n":6912,"o":117.19,"t":"2026-04-01T04:00:00Z","v":573402,"vw":117.637348},{"c":116.89,"h":118,"l":113.78,"n":4105,"o":114.39,"t":"2026-04-02T04:00:00Z","v":301827,"vw":116.486701},{"c":117.6,"h":117.9,"l":116.72,"n":7599,"o":117.01,"t":"2026-04-06T04:00:00Z","v":293017,"vw":117.359031},{"c":117.81,"h":117.82,"l":115.7,"n":17194,"o":116.89,"t":"2026-04-07T04:00:00Z","v":1033203,"vw":116.871504},{"c":122.28,"h":124.015,"l":121.47,"n":9920,"o":123.17,"t":"2026-04-08T04:00:00Z","v":481078,"vw":122.493964},{"c":122.12,"h":122.56,"l":120.91,"n":3766,"o":122.01,"t":"2026-04-09T04:00:00Z","v":234099,"vw":121.93547},{"c":122.25,"h":122.85,"l":121.92,"n":3596,"o":122.68,"t":"2026-04-10T04:00:00Z","v":126058,"vw":122.49573},{"c":125.11,"h":125.12,"l":121.66,"n":5760,"o":121.68,"t":"2026-04-13T04:00:00Z","v":261347,"vw":123.672604},{"c":127.07,"h":127.26,"l":125.8,"n":8112,"o":126.2,"t":"2026-04-14T04:00:00Z","v":351657,"vw":126.781636},{"c":128.3,"h":128.3799,"l":126.93,"n":9429,"o":127.42,"t":"2026-04-15T04:00:00Z","v":349544,"vw":127.804271},{"c":129.55,"h":129.74,"l":128.25,"n":8285,"o":129,"t":"2026-04-16T04:00:00Z","v":493073,"vw":129.245411},{"c":131.91,"h":133.02,"l":131.16,"n":9092,"o":131.55,"t":"2026-04-17T04:00:00Z","v":589334,"vw":131.887369},{"c":132.77,"h":132.86,"l":131.35,"n":4890,"o":131.35,"t":"2026-04-20T04:00:00Z","v":500358,"vw":132.171288},{"c":132.33,"h":134.36,"l":131.975,"n":7030,"o":133.27,"t":"2026-04-21T04:00:00Z","v":448450,"vw":132.842968},{"c":133.87,"h":134.3,"l":133.15,"n":3984,"o":134.17,"t":"2026-04-22T04:00:00Z","v":207879,"vw":133.650104},{"c":132.57,"h":133.93,"l":130.885,"n":5355,"o":133.39,"t":"2026-04-23T04:00:00Z","v":356113,"vw":132.660943},{"c":134.71,"h":134.95,"l":133.215,"n":2809,"o":134.3,"t":"2026-04-24T04:00:00Z","v":174898,"vw":134.399433},{"c":134.25,"h":135.08,"l":133.33,"n":6343,"o":134.85,"t":"2026-04-27T04:00:00Z","v":428198,"vw":134.138722},{"c":131.52,"h":133.06,"l":130.435,"n":7092,"o":132.22,"t":"2026-04-28T04:00:00Z","v":321882,"vw":131.337113},{"c":131.6,"h":132.23,"l":130.84,"n":3414,"o":132.23,"t":"2026-04-29T04:00:00Z","v":196851,"vw":131.408385},{"c":134.56,"h":134.65,"l":131.94,"n":4486,"o":132.49,"t":"2026-04-30T04:00:00Z","v":209997,"vw":133.589949},{"c":135.31,"h":135.78,"l":134.52,"n":5077,"o":134.92,"t":"2026-05-01T04:00:00Z","v":244834,"vw":135.300006},{"c":135.42,"h":136.74,"l":134.57,"n":3678,"o":135.75,"t":"2026-05-04T04:00:00Z","v":334701,"vw":135.485824},{"c":137.71,"h":138.02,"l":136.55,"n":2377,"o":136.73,"t":"2026-05-05T04:00:00Z","v":180818,"vw":137.733789},{"c":140.86,"h":140.95,"l":138.49,"n":5463,"o":139.73,"t":"2026-05-06T04:00:00Z","v":599189,"vw":139.937029},{"c":138.79,"h":141.31,"l":138.05,"n":4688,"o":141.16,"t":"2026-05-07T04:00:00Z","v":310819,"vw":139.195524},{"c":141.67,"h":141.67,"l":139.51,"n":3650,"o":140.05,"t":"2026-05-08T04:00:00Z","v":285845,"vw":140.681838},{"c":142.31,"h":142.59,"l":141.5,"n":4011,"o":141.9,"t":"2026-05-11T04:00:00Z","v":147244,"vw":142.128935},{"c":140.26,"h":140.96,"l":137.6301,"n":5996,"o":140.95,"t":"2026-05-12T04:00:00Z","v":340246,"vw":139.648624},{"c":140.15,"h":141.12,"l":138.745,"n":5248,"o":141.12,"t":"2026-05-13T04:00:00Z","v":364719,"vw":140.132672},{"c":141.21,"h":141.705,"l":140.05,"n":9405,"o":140.33,"t":"2026-05-14T04:00:00Z","v":359911,"vw":140.791505},{"c":138.16,"h":139.16,"l":137.39,"n":5135,"o":138.51,"t":"2026-05-15T04:00:00Z","v":172288,"vw":138.259008},{"c":135.61,"h":138.59,"l":133.95,"n":18961,"o":138.59,"t":"2026-05-18T04:00:00Z","v":1186575,"vw":135.812994},{"c":133.75,"h":134.91,"l":132.09,"n":15589,"o":133.89,"t":"2026-05-19T04:00:00Z","v":584403,"vw":133.590301},{"c":137.67,"h":137.74,"l":133.85,"n":11954,"o":135.08,"t":"2026-05-20T04:00:00Z","v":501668,"vw":136.176337},{"c":140,"h":140.36,"l":136.89,"n":8408,"o":136.89,"t":"2026-05-21T04:00:00Z","v":399074,"vw":138.843433},{"c":141.98,"h":142.88,"l":140.83,"n":8264,"o":141.31,"t":"2026-05-22T04:00:00Z","v":430901,"vw":142.044768},{"c":145.94,"h":146.65,"l":144.15,"n":5229,"o":144.65,"t":"2026-05-26T04:00:00Z","v":351762,"vw":145.6624},{"c":146.29,"h":147.29,"l":145.31,"n":9305,"o":147.23,"t":"2026-05-27T04:00:00Z","v":496415,"vw":146.010771},{"c":147.91,"h":148.5536,"l":144.92,"n":6252,"o":145.94,"t":"2026-05-28T04:00:00Z","v":286027,"vw":147.415767},{"c":150.04,"h":150.3566,"l":148.41,"n":5898,"o":149.53,"t":"2026-05-29T04:00:00Z","v":216020,"vw":149.558696},{"c":150.5,"h":151.23,"l":148.08,"n":8525,"o":148.51,"t":"2026-06-01T04:00:00Z","v":354164,"vw":149.623377},{"c":153.19,"h":153.31,"l":151.59,"n":2978,"o":151.65,"t":"2026-06-02T04:00:00Z","v":141170,"vw":152.674934},{"c":152.17,"h":152.76,"l":150.35,"n":3484,"o":152.55,"t":"2026-06-03T04:00:00Z","v":186810,"vw":151.944549},{"c":151.84,"h":152.59,"l":149.2012,"n":3279,"o":149.83,"t":"2026-06-04T04:00:00Z","v":301982,"vw":150.471198},{"c":143.23,"h":148.78,"l":142.25,"n":6451,"o":148.78,"t":"2026-06-05T04:00:00Z","v":387077,"vw":145.056894},{"c":145.88,"h":147.21,"l":144.5,"n":6998,"o":146,"t":"2026-06-08T04:00:00Z","v":519587,"vw":145.679475},{"c":144.92,"h":149.61,"l":139.04,"n":15247,"o":147.55,"t":"2026-06-09T04:00:00Z","v":683398,"vw":144.498099},{"c":139.7,"h":145.43,"l":139.53,"n":14616,"o":142.69,"t":"2026-06-10T04:00:00Z","v":785530,"vw":142.302498},{"c":146.54,"h":146.645,"l":140.3807,"n":9696,"o":140.84,"t":"2026-06-11T04:00:00Z","v":612438,"vw":143.372348},{"c":148.73,"h":149.63,"l":146.27,"n":9680,"o":147.55,"t":"2026-06-12T04:00:00Z","v":510838,"vw":148.498909},{"c":154.24,"h":155.1378,"l":153.61,"n":5461,"o":153.82,"t":"2026-06-15T04:00:00Z","v":331878,"vw":154.371171},{"c":151.9,"h":155.82,"l":151.79,"n":5301,"o":154.9,"t":"2026-06-16T04:00:00Z","v":212021,"vw":153.900162},{"c":150.88,"h":155.09,"l":150.76,"n":5283,"o":153.15,"t":"2026-06-17T04:00:00Z","v":355903,"vw":153.180226},{"c":155.04,"h":155.885,"l":154.115,"n":2982,"o":154.82,"t":"2026-06-18T04:00:00Z","v":138576,"vw":155.01771},{"c":156.76,"h":157.57,"l":155.74,"n":3142,"o":156.19,"t":"2026-06-22T04:00:00Z","v":171228,"vw":156.534905},{"c":150.46,"h":152.57,"l":149.55,"n":5410,"o":150.32,"t":"2026-06-23T04:00:00Z","v":406698,"vw":150.71054},{"c":151,"h":153.075,"l":149.51,"n":4837,"o":150.8,"t":"2026-06-24T04:00:00Z","v":318005,"vw":151.049956},{"c":154.35,"h":155.8,"l":151.93,"n":4176,"o":155.52,"t":"2026-06-25T04:00:00Z","v":259736,"vw":153.838709},{"c":150.49,"h":152.14,"l":149.85,"n":3395,"o":151.25,"t":"2026-06-26T04:00:00Z","v":307177,"vw":150.651001},{"c":153.17,"h":153.32,"l":148.31,"n":5045,"o":151.38,"t":"2026-06-29T04:00:00Z","v":358161,"vw":151.275193},{"c":155.59,"h":156,"l":153.17,"n":2208,"o":153.28,"t":"2026-06-30T04:00:00Z","v":147188,"vw":154.882969},{"c":152.3,"h":154.3,"l":152.109,"n":3845,"o":153.15,"t":"2026-07-01T04:00:00Z","v":465368,"vw":152.88853},{"c":147.85,"h":153.995,"l":146.09,"n":4749,"o":152.85,"t":"2026-07-02T04:00:00Z","v":243666,"vw":149.132995},{"c":150.29,"h":151.315,"l":149.23,"n":2640,"o":149.23,"t":"2026-07-06T04:00:00Z","v":222547,"vw":150.482428},{"c":145.83,"h":147.91,"l":143.69,"n":5377,"o":147.55,"t":"2026-07-07T04:00:00Z","v":371713,"vw":145.616521},{"c":145.54,"h":145.85,"l":142.35,"n":7318,"o":143.99,"t":"2026-07-08T04:00:00Z","v":629860,"vw":144.710908},{"c":149.63,"h":150.92,"l":148.3801,"n":5093,"o":148.67,"t":"2026-07-09T04:00:00Z","v":376867,"vw":150.095025},{"c":149.45,"h":150.27,"l":147.84,"n":3269,"o":149.49,"t":"2026-07-10T04:00:00Z","v":178392,"vw":149.529237},{"c":145.69,"h":148.11,"l":145.07,"n":12030,"o":147.57,"t":"2026-07-13T04:00:00Z","v":469633,"vw":146.438634},{"c":147.8,"h":148.91,"l":147.02,"n":11561,"o":148.56,"t":"2026-07-14T04:00:00Z","v":487991,"vw":148.167703},{"c":146.69,"h":149.1,"l":143.95,"n":11635,"o":149.1,"t":"2026-07-15T04:00:00Z","v":445224,"vw":146.338452},{"c":142.92,"h":145.14,"l":142.02,"n":15230,"o":144.48,"t":"2026-07-16T04:00:00Z","v":729142,"vw":143.13589},{"c":140.94,"h":142.99,"l":138.04,"n":9984,"o":139.08,"t":"2026-07-17T04:00:00Z","v":628579,"vw":140.823081},{"c":140.61,"h":142.97,"l":140.42,"n":7059,"o":142.52,"t":"2026-07-20T04:00:00Z","v":353104,"vw":141.549725},{"c":145,"h":145.5172,"l":143.36,"n":7930,"o":143.78,"t":"2026-07-21T04:00:00Z","v":259092,"vw":144.736645},{"c":144.71,"h":145.74,"l":143.355,"n":5553,"o":143.37,"t":"2026-07-22T04:00:00Z","v":206113,"vw":144.932036},{"c":143.39,"h":145.05,"l":142.33,"n":6229,"o":142.92,"t":"2026-07-23T04:00:00Z","v":208650,"vw":143.658247},{"c":141.15,"h":143.18,"l":140.38,"n":7103,"o":142.95,"t":"2026-07-24T04:00:00Z","v":336659,"vw":141.423216},{"c":141.25,"h":143.564,"l":138.47,"n":6869,"o":142.84,"t":"2026-07-27T04:00:00Z","v":373713,"vw":140.478261},{"c":139.02,"h":139.23,"l":135.79,"n":5114,"o":138.65,"t":"2026-07-28T04:00:00Z","v":386287,"vw":138.018226},{"c":134.64,"h":138.91,"l":134.32,"n":7035,"o":138.24,"t":"2026-07-29T04:00:00Z","v":444886,"vw":136.271651},{"c":139.78,"h":139.96,"l":137.05,"n":7188,"o":138.08,"t":"2026-07-30T04:00:00Z","v":512819,"vw":138.682022},{"c":139.85,"h":143.3396,"l":138.45,"n":3601,"o":142.68,"t":"2026-07-31T04:00:00Z","v":230403,"vw":140.378038},{"c":143.41,"h":143.62,"l":139.03,"n":4416,"o":139.53,"t":"2026-08-03T04:00:00Z","v":593659,"vw":142.067119},{"c":148.99,"h":149.64,"l":146.43,"n":8233,"o":147.05,"t":"2026-08-04T04:00:00Z","v":392099,"vw":148.341006},{"c":148.42,"h":151.14,"l":148.21,"n":4695,"o":149.37,"t":"2026-08-05T04:00:00Z","v":369783,"vw":149.511568},{"c":145.59,"h":148.385,"l":144.98,"n":4411,"o":145.75,"t":"2026-08-06T04:00:00Z","v":260094,"vw":146.644198},{"c":147.9,"h":148.3123,"l":146.08,"n":2061,"o":147.74,"t":"2026-08-07T04:00:00Z","v":140648,"vw":147.777463},{"c":146.76,"h":148.11,"l":146.655,"n":2776,"o":148.08,"t":"2026-08-10T04:00:00Z","v":192692,"vw":147.379314},{"c":147.56,"h":148.43,"l":147.06,"n":2457,"o":147.45,"t":"2026-08-11T04:00:00Z","v":180726,"vw":147.499585},{"c":150.01,"h":150.75,"l":148.98,"n":2890,"o":150.75,"t":"2026-08-12T04:00:00Z","v":172169,"vw":149.854405},{"c":151.52,"h":152.32,"l":150.51,"n":5940,"o":150.51,"t":"2026-08-13T04:00:00Z","v":189724,"vw":151.679222},{"c":151.59,"h":152.57,"l":150.9101,"n":6024,"o":151.71,"t":"2026-08-14T04:00:00Z","v":197909,"vw":151.555583},{"c":151.62,"h":152.63,"l":151.58,"n":3607,"o":151.87,"t":"2026-08-17T04:00:00Z","v":221256,"vw":151.906483},{"c":146.49,"h":149,"l":146.305,"n":4451,"o":148.48,"t":"2026-08-18T04:00:00Z","v":202044,"vw":147.414696},{"c":148.58,"h":149.49,"l":147.18,"n":6273,"o":149.29,"t":"2026-08-19T04:00:00Z","v":249863,"vw":148.456973},{"c":146.42,"h":147.66,"l":145.96,"n":4095,"o":147.46,"t":"2026-08-20T04:00:00Z","v":232252,"vw":146.773579},{"c":148.51,"h":148.82,"l":147.77,"n":3303,"o":148.01,"t":"2026-08-21T04:00:00Z","v":175570,"vw":148.395827},{"c":145.63,"h":147.19,"l":144.5,"n":3587,"o":147.19,"t":"2026-08-24T04:00:00Z","v":182788,"vw":145.553768},{"c":148,"h":148.2,"l":146.72,"n":3406,"o":147.74,"t":"2026-08-25T04:00:00Z","v":179343,"vw":147.789868},{"c":148.79,"h":149.03,"l":147.58,"n":1811,"o":147.58,"t":"2026-08-26T04:00:00Z","v":72234,"vw":148.597863},{"c":149.54,"h":150.44,"l":148.62,"n":4674,"o":150.36,"t":"2026-08-27T04:00:00Z","v":295939,"vw":149.616977},{"c":146.22,"h":149.125,"l":145.95,"n":4687,"o":149.1,"t":"2026-08-28T04:00:00Z","v":230179,"vw":147.132074},{"c":146.3,"h":146.41,"l":145.4,"n":3972,"o":145.79,"t":"2026-08-31T04:00:00Z","v":257575,"vw":146.075412},{"c":143.2,"h":144.47,"l":142.46,"n":4107,"o":143.96,"t":"2026-09-01T04:00:00Z","v":319815,"vw":143.395631},{"c":144.32,"h":144.5,"l":142.815,"n":6676,"o":143.3,"t":"2026-09-02T04:00:00Z","v":203214,"vw":143.818766},{"c":146.25,"h":146.25,"l":143.28,"n":2809,"o":144.56,"t":"2026-09-03T04:00:00Z","v":205610,"vw":145.140749},{"c":148.38,"h":148.48,"l":146.39,"n":2740,"o":146.39,"t":"2026-09-04T04:00:00Z","v":180286,"vw":147.679071},{"c":149.49,"h":150.845,"l":148.96,"n":6015,"o":149.65,"t":"2026-09-08T04:00:00Z","v":321135,"vw":149.941134},{"c":148.23,"h":149.91,"l":148.13,"n":3169,"o":149.13,"t":"2026-09-09T04:00:00Z","v":177730,"vw":148.94421},{"c":145.13,"h":146.64,"l":144.91,"n":5738,"o":145.58,"t":"2026-09-10T04:00:00Z","v":368921,"vw":145.730684},{"c":148.16,"h":148.91,"l":146.93,"n":5265,"o":147.44,"t":"2026-09-11T04:00:00Z","v":396004,"vw":147.911562},{"c":143.03,"h":144.18,"l":142.41,"n":6084,"o":142.8,"t":"2026-09-14T04:00:00Z","v":450198,"vw":143.358319},{"c":141.99,"h":143.63,"l":141.57,"n":4449,"o":143.47,"t":"2026-09-15T04:00:00Z","v":361212,"vw":142.389285},{"c":142.24,"h":144.33,"l":140.44,"n":5181,"o":143.57,"t":"2026-09-16T04:00:00Z","v":353764,"vw":142.66783},{"c":145.5,"h":146.33,"l":145.37,"n":2286,"o":146.06,"t":"2026-09-17T04:00:00Z","v":230450,"vw":145.815267},{"c":147.47,"h":147.66,"l":145.8,"n":4949,"o":146.34,"t":"2026-09-18T04:00:00Z","v":299106,"vw":146.639962},{"c":151.56,"h":151.88,"l":149.2,"n":3216,"o":150.24,"t":"2026-09-21T04:00:00Z","v":252682,"vw":151.140122},{"c":153.34,"h":153.595,"l":151.31,"n":3441,"o":151.35,"t":"2026-09-22T04:00:00Z","v":237834,"vw":152.72697},{"c":151.74,"h":153,"l":151.02,"n":3711,"o":152.98,"t":"2026-09-23T04:00:00Z","v":251097,"vw":151.807606},{"c":151.44,"h":151.955,"l":149.66,"n":3195,"o":149.99,"t":"2026-09-24T04:00:00Z","v":214968,"vw":150.931826},{"c":153.1,"h":153.68,"l":151.84,"n":2621,"o":152.67,"t":"2026-09-25T04:00:00Z","v":194044,"vw":152.742116},{"c":150.5,"h":151.75,"l":148.93,"n":5054,"o":151.69,"t":"2026-09-28T04:00:00Z","v":359161,"vw":150.477046},{"c":151.83,"h":152.62,"l":150.87,"n":2941,"o":152.41,"t":"2026-09-29T04:00:00Z","v":224761,"vw":151.826517},{"c":150.73,"h":152.61,"l":150.59,"n":4292,"o":152.36,"t":"2026-09-30T04:00:00Z","v":189294,"vw":151.44323},{"c":152.91,"h":153.495,"l":150.02,"n":6681,"o":151.03,"t":"2026-10-01T04:00:00Z","v":548157,"vw":152.031232},{"c":154.88,"h":155.56,"l":154.29,"n":4651,"o":154.91,"t":"2026-10-02T04:00:00Z","v":301729,"vw":154.920956},{"c":155.57,"h":155.86,"l":154.42,"n":1961,"o":155.27,"t":"2026-10-05T04:00:00Z","v":110948,"vw":155.428128},{"c":156.77,"h":157.59,"l":156.4951,"n":2377,"o":156.64,"t":"2026-10-06T04:00:00Z","v":134303,"vw":157.159968},{"c":155.25,"h":155.35,"l":153.6,"n":2998,"o":154.17,"t":"2026-10-07T04:00:00Z","v":195575,"vw":154.564179},{"c":152.02,"h":154.23,"l":150.54,"n":5744,"o":153.18,"t":"2026-10-08T04:00:00Z","v":429464,"vw":152.39164},{"c":154.16,"h":154.18,"l":152.25,"n":3477,"o":153.97,"t":"2026-10-09T04:00:00Z","v":292939,"vw":153.683123},{"c":150.85,"h":153.37,"l":150.52,"n":3277,"o":153.07,"t":"2026-10-12T04:00:00Z","v":481819,"vw":151.526714},{"c":150.26,"h":150.29,"l":147.94,"n":5293,"o":148.57,"t":"2026-10-13T04:00:00Z","v":384000,"vw":149.18355},{"c":144.16,"h":148.02,"l":143.39,"n":4420,"o":147.68,"t":"2026-10-14T04:00:00Z","v":510549,"vw":144.435285},{"c":144.36,"h":144.49,"l":138.84,"n":15698,"o":140.68,"t":"2026-10-15T04:00:00Z","v":763421,"vw":142.337398},{"c":139.3,"h":143.64,"l":138.7741,"n":6610,"o":143.64,"t":"2026-10-16T04:00:00Z","v":325984,"vw":140.914705},{"c":140.5,"h":142.7,"l":140.29,"n":4104,"o":142.19,"t":"2026-10-19T04:00:00Z","v":323983,"vw":141.432275},{"c":141.39,"h":142.725,"l":138.29,"n":7126,"o":139.12,"t":"2026-10-20T04:00:00Z","v":586040,"vw":141.287403},{"c":143.99,"h":145.02,"l":142.97,"n":4783,"o":144,"t":"2026-10-21T04:00:00Z","v":361733,"vw":144.193639},{"c":136.89,"h":140.87,"l":135.635,"n":6529,"o":140.04,"t":"2026-10-22T04:00:00Z","v":516043,"vw":137.577975}],"volatilityBars":[{"c":152.46,"h":152.46,"l":151.31,"n":286,"o":151.35,"t":"2026-09-22T13:30:00Z","v":15347,"vw":151.903983},{"c":153.14,"h":153.18,"l":152.47,"n":180,"o":152.48,"t":"2026-09-22T13:45:00Z","v":44959,"vw":152.768611},{"c":153.09,"h":153.19,"l":152.7826,"n":84,"o":152.96,"t":"2026-09-22T14:00:00Z","v":4499,"vw":152.945104},{"c":152.62,"h":152.74,"l":152.62,"n":22,"o":152.74,"t":"2026-09-22T14:15:00Z","v":1077,"vw":152.670328},{"c":152.25,"h":152.84,"l":152.25,"n":75,"o":152.8,"t":"2026-09-22T14:30:00Z","v":4337,"vw":152.743121},{"c":152.13,"h":152.16,"l":151.93,"n":146,"o":152.16,"t":"2026-09-22T14:45:00Z","v":17991,"vw":152.101371},{"c":152.4,"h":152.4,"l":152.21,"n":44,"o":152.23,"t":"2026-09-22T15:00:00Z","v":2530,"vw":152.30266},{"c":152.275,"h":152.42,"l":152.255,"n":60,"o":152.42,"t":"2026-09-22T15:15:00Z","v":9986,"vw":152.300945},{"c":152.245,"h":152.3,"l":152.16,"n":17,"o":152.16,"t":"2026-09-22T15:30:00Z","v":2060,"vw":152.208573},{"c":152.6,"h":152.6,"l":152.4,"n":118,"o":152.4,"t":"2026-09-22T15:45:00Z","v":26713,"vw":152.43815},{"c":152.66,"h":152.7,"l":152.63,"n":44,"o":152.665,"t":"2026-09-22T16:00:00Z","v":3773,"vw":152.661939},{"c":152.51,"h":152.57,"l":152.44,"n":14,"o":152.57,"t":"2026-09-22T16:15:00Z","v":867,"vw":152.490877},{"c":152.57,"h":152.57,"l":152.53,"n":36,"o":152.57,"t":"2026-09-22T16:30:00Z","v":1707,"vw":152.554375},{"c":152.8233,"h":152.8233,"l":152.635,"n":57,"o":152.635,"t":"2026-09-22T16:45:00Z","v":3076,"vw":152.763371},{"c":152.71,"h":152.833,"l":152.71,"n":21,"o":152.81,"t":"2026-09-22T17:00:00Z","v":1792,"vw":152.767094},{"c":152.725,"h":152.725,"l":152.67,"n":19,"o":152.67,"t":"2026-09-22T17:15:00Z","v":1900,"vw":152.717753},{"c":152.87,"h":152.87,"l":152.8,"n":58,"o":152.87,"t":"2026-09-22T17:30:00Z","v":6663,"vw":152.863266},{"c":153.34,"h":153.4,"l":153,"n":220,"o":153.015,"t":"2026-09-22T17:45:00Z","v":10737,"vw":153.222354},{"c":153.17,"h":153.3874,"l":153.17,"n":74,"o":153.29,"t":"2026-09-22T18:00:00Z","v":4021,"vw":153.286889},{"c":153.165,"h":153.195,"l":153.165,"n":27,"o":153.195,"t":"2026-09-22T18:15:00Z","v":1465,"vw":153.184744},{"c":153.01,"h":153.06,"l":153.01,"n":31,"o":153.06,"t":"2026-09-22T18:30:00Z","v":1476,"vw":153.035986},{"c":153.04,"h":153.04,"l":153.04,"n":8,"o":153.04,"t":"2026-09-22T18:45:00Z","v":167,"vw":153.04},{"c":153.14,"h":153.1746,"l":153.085,"n":21,"o":153.105,"t":"2026-09-22T19:00:00Z","v":2815,"vw":153.121088},{"c":153.26,"h":153.265,"l":153.17,"n":103,"o":153.23,"t":"2026-09-22T19:15:00Z","v":8813,"vw":153.220258},{"c":153.4,"h":153.45,"l":153.19,"n":451,"o":153.218,"t":"2026-09-22T19:30:00Z","v":23314,"vw":153.235744},{"c":153.34,"h":153.595,"l":153.33,"n":297,"o":153.42,"t":"2026-09-22T19:45:00Z","v":18321,"vw":153.450984},{"c":153.34,"h":153.34,"l":153.34,"n":6,"o":153.34,"t":"2026-09-22T20:00:00Z","v":437,"vw":153.34},{"c":152.04,"h":153,"l":151.91,"n":208,"o":152.98,"t":"2026-09-23T13:30:00Z","v":10829,"vw":152.285872},{"c":151.87,"h":151.87,"l":151.53,"n":94,"o":151.695,"t":"2026-09-23T13:45:00Z","v":3373,"vw":151.660104},{"c":151.45,"h":152.13,"l":151.3,"n":252,"o":152.05,"t":"2026-09-23T14:00:00Z","v":39309,"vw":151.647856},{"c":151.145,"h":151.6,"l":151.03,"n":101,"o":151.52,"t":"2026-09-23T14:15:00Z","v":4600,"vw":151.190372},{"c":151.38,"h":151.675,"l":151.02,"n":112,"o":151.3,"t":"2026-09-23T14:30:00Z","v":6029,"vw":151.273015},{"c":152.04,"h":152.15,"l":151.37,"n":376,"o":151.39,"t":"2026-09-23T14:45:00Z","v":48032,"vw":151.820495},{"c":152.19,"h":152.19,"l":151.885,"n":19,"o":151.9,"t":"2026-09-23T15:00:00Z","v":2224,"vw":151.929129},{"c":152.21,"h":152.49,"l":152.21,"n":73,"o":152.22,"t":"2026-09-23T15:15:00Z","v":2881,"vw":152.328224},{"c":152.13,"h":152.195,"l":152.09,"n":24,"o":152.195,"t":"2026-09-23T15:30:00Z","v":982,"vw":152.129944},{"c":151.97,"h":151.97,"l":151.74,"n":160,"o":151.85,"t":"2026-09-23T15:45:00Z","v":28340,"vw":151.815504},{"c":152,"h":152,"l":151.77,"n":85,"o":151.8041,"t":"2026-09-23T16:00:00Z","v":5153,"vw":151.869181},{"c":151.95,"h":152.15,"l":151.95,"n":141,"o":152.02,"t":"2026-09-23T16:15:00Z","v":22684,"vw":152.127404},{"c":152.05,"h":152.14,"l":152.04,"n":38,"o":152.04,"t":"2026-09-23T16:30:00Z","v":738,"vw":152.074255},{"c":151.77,"h":151.81,"l":151.66,"n":46,"o":151.81,"t":"2026-09-23T16:45:00Z","v":2353,"vw":151.752632},{"c":151.34,"h":151.73,"l":151.33,"n":39,"o":151.73,"t":"2026-09-23T17:00:00Z","v":1432,"vw":151.412265},{"c":151.67,"h":151.8,"l":151.67,"n":34,"o":151.74,"t":"2026-09-23T17:15:00Z","v":1931,"vw":151.759317},{"c":151.95,"h":151.95,"l":151.49,"n":93,"o":151.5986,"t":"2026-09-23T17:30:00Z","v":5507,"vw":151.654104},{"c":152.05,"h":152.05,"l":151.95,"n":19,"o":151.95,"t":"2026-09-23T17:45:00Z","v":839,"vw":151.99154},{"c":151.96,"h":152.09,"l":151.84,"n":52,"o":152.09,"t":"2026-09-23T18:00:00Z","v":2148,"vw":151.946842},{"c":152.005,"h":152.05,"l":151.9699,"n":22,"o":152.05,"t":"2026-09-23T18:15:00Z","v":1739,"vw":151.992047},{"c":151.82,"h":151.93,"l":151.82,"n":13,"o":151.88,"t":"2026-09-23T18:30:00Z","v":4178,"vw":151.926024},{"c":151.94,"h":151.94,"l":151.74,"n":27,"o":151.74,"t":"2026-09-23T18:45:00Z","v":1001,"vw":151.82885},{"c":151.82,"h":151.93,"l":151.76,"n":81,"o":151.93,"t":"2026-09-23T19:00:00Z","v":3989,"vw":151.810305},{"c":151.78,"h":151.82,"l":151.75,"n":55,"o":151.79,"t":"2026-09-23T19:15:00Z","v":2050,"vw":151.7884},{"c":151.725,"h":151.99,"l":151.71,"n":156,"o":151.79,"t":"2026-09-23T19:30:00Z","v":7121,"vw":151.882694},{"c":151.79,"h":151.82,"l":151.53,"n":450,"o":151.82,"t":"2026-09-23T19:45:00Z","v":26162,"vw":151.64819},{"c":151.74,"h":151.74,"l":151.74,"n":6,"o":151.74,"t":"2026-09-23T20:00:00Z","v":930,"vw":151.74},{"c":150.22,"h":150.32,"l":149.89,"n":127,"o":149.99,"t":"2026-09-24T13:30:00Z","v":13847,"vw":150.079428},{"c":150.05,"h":150.41,"l":150.05,"n":43,"o":150.28,"t":"2026-09-24T13:45:00Z","v":2158,"vw":150.24},{"c":150.44,"h":150.61,"l":150.15,"n":19,"o":150.15,"t":"2026-09-24T14:00:00Z","v":1712,"vw":150.447872},{"c":150.26,"h":150.3,"l":150.26,"n":13,"o":150.3,"t":"2026-09-24T14:15:00Z","v":438,"vw":150.277667},{"c":150.2,"h":150.5,"l":150.2,"n":20,"o":150.5,"t":"2026-09-24T14:30:00Z","v":10976,"vw":150.291627},{"c":149.89,"h":150.22,"l":149.885,"n":149,"o":150.22,"t":"2026-09-24T14:45:00Z","v":12568,"vw":149.951592},{"c":150.02,"h":150.02,"l":150.02,"n":2,"o":150.02,"t":"2026-09-24T15:00:00Z","v":101,"vw":150.02},{"c":149.705,"h":149.92,"l":149.705,"n":67,"o":149.86,"t":"2026-09-24T15:15:00Z","v":3346,"vw":149.86862},{"c":149.8346,"h":149.8346,"l":149.725,"n":16,"o":149.725,"t":"2026-09-24T15:30:00Z","v":833,"vw":149.786372},{"c":149.88,"h":149.98,"l":149.88,"n":30,"o":149.98,"t":"2026-09-24T15:45:00Z","v":7305,"vw":149.972126},{"c":149.89,"h":149.89,"l":149.66,"n":41,"o":149.7351,"t":"2026-09-24T16:00:00Z","v":5757,"vw":149.738151},{"c":151.14,"h":151.4,"l":149.92,"n":532,"o":149.92,"t":"2026-09-24T16:15:00Z","v":47232,"vw":150.974984},{"c":151.65,"h":151.955,"l":151.09,"n":238,"o":151.2399,"t":"2026-09-24T16:30:00Z","v":23746,"vw":151.815867},{"c":151.46,"h":151.87,"l":151.46,"n":178,"o":151.51,"t":"2026-09-24T16:45:00Z","v":19433,"vw":151.792212},{"c":151.47,"h":151.74,"l":151.4,"n":193,"o":151.4,"t":"2026-09-24T17:00:00Z","v":11400,"vw":151.532866},{"c":151.07,"h":151.51,"l":151.07,"n":54,"o":151.42,"t":"2026-09-24T17:15:00Z","v":2460,"vw":151.425989},{"c":150.82,"h":151.27,"l":150.82,"n":26,"o":151.27,"t":"2026-09-24T17:30:00Z","v":1204,"vw":151.088889},{"c":150.78,"h":150.99,"l":150.78,"n":16,"o":150.99,"t":"2026-09-24T17:45:00Z","v":718,"vw":150.845217},{"c":150.85,"h":150.85,"l":150.455,"n":23,"o":150.825,"t":"2026-09-24T18:00:00Z","v":1351,"vw":150.684856},{"c":151.25,"h":151.25,"l":150.97,"n":65,"o":150.97,"t":"2026-09-24T18:15:00Z","v":3961,"vw":151.134568},{"c":151.15,"h":151.48,"l":151.07,"n":70,"o":151.25,"t":"2026-09-24T18:30:00Z","v":4402,"vw":151.310229},{"c":151.58,"h":151.61,"l":151.23,"n":58,"o":151.23,"t":"2026-09-24T18:45:00Z","v":2003,"vw":151.446752},{"c":151.31,"h":151.58,"l":151.31,"n":86,"o":151.56,"t":"2026-09-24T19:00:00Z","v":4075,"vw":151.479096},{"c":151.34,"h":151.34,"l":151.28,"n":49,"o":151.3,"t":"2026-09-24T19:15:00Z","v":2944,"vw":151.298471},{"c":151.39,"h":151.4511,"l":151.39,"n":36,"o":151.39,"t":"2026-09-24T19:30:00Z","v":1329,"vw":151.425267},{"c":151.42,"h":151.54,"l":151.42,"n":229,"o":151.48,"t":"2026-09-24T19:45:00Z","v":10561,"vw":151.458197},{"c":149.9,"h":151.44,"l":149.9,"n":18,"o":151.44,"t":"2026-09-24T20:00:00Z","v":6389,"vw":150.484746},{"c":152.92,"h":152.96,"l":152.3,"n":144,"o":152.67,"t":"2026-09-25T13:30:00Z","v":10826,"vw":152.706034},{"c":153.05,"h":153.05,"l":152.63,"n":39,"o":152.66,"t":"2026-09-25T13:45:00Z","v":4814,"vw":152.75913},{"c":152.34,"h":153.22,"l":152.24,"n":147,"o":153.22,"t":"2026-09-25T14:00:00Z","v":32291,"vw":152.310216},{"c":152.1,"h":152.24,"l":151.84,"n":166,"o":152.08,"t":"2026-09-25T14:15:00Z","v":19269,"vw":151.878918},{"c":152.11,"h":152.25,"l":151.92,"n":25,"o":151.92,"t":"2026-09-25T14:30:00Z","v":1491,"vw":152.061012},{"c":152.25,"h":152.25,"l":152.25,"n":21,"o":152.25,"t":"2026-09-25T14:45:00Z","v":269,"vw":152.25},{"c":152.37,"h":152.745,"l":152.37,"n":57,"o":152.46,"t":"2026-09-25T15:00:00Z","v":2963,"vw":152.522331},{"c":152.47,"h":152.7,"l":152.47,"n":82,"o":152.4879,"t":"2026-09-25T15:15:00Z","v":7411,"vw":152.639294},{"c":152.52,"h":152.69,"l":152.52,"n":68,"o":152.55,"t":"2026-09-25T15:30:00Z","v":4553,"vw":152.56259},{"c":152.51,"h":152.51,"l":152.09,"n":121,"o":152.09,"t":"2026-09-25T15:45:00Z","v":12558,"vw":152.269236},{"c":153.575,"h":153.595,"l":153.01,"n":73,"o":153.02,"t":"2026-09-25T16:00:00Z","v":3733,"vw":153.244471},{"c":153.405,"h":153.61,"l":153.12,"n":258,"o":153.5,"t":"2026-09-25T16:15:00Z","v":16693,"vw":153.291096},{"c":153.52,"h":153.68,"l":153.31,"n":155,"o":153.65,"t":"2026-09-25T16:30:00Z","v":12728,"vw":153.549409},{"c":153.31,"h":153.4,"l":153.21,"n":34,"o":153.4,"t":"2026-09-25T16:45:00Z","v":2327,"vw":153.299339},{"c":153.49,"h":153.54,"l":153.25,"n":58,"o":153.25,"t":"2026-09-25T17:00:00Z","v":3711,"vw":153.449584},{"c":153.3434,"h":153.42,"l":153.15,"n":84,"o":153.305,"t":"2026-09-25T17:30:00Z","v":7444,"vw":153.339578},{"c":153.3,"h":153.35,"l":153.3,"n":2,"o":153.35,"t":"2026-09-25T17:45:00Z","v":230,"vw":153.321739},{"c":153.21,"h":153.21,"l":153.21,"n":5,"o":153.21,"t":"2026-09-25T18:00:00Z","v":153,"vw":153.21},{"c":153.22,"h":153.25,"l":153.17,"n":68,"o":153.25,"t":"2026-09-25T18:15:00Z","v":4993,"vw":153.21157},{"c":153.28,"h":153.28,"l":153.28,"n":6,"o":153.28,"t":"2026-09-25T18:30:00Z","v":238,"vw":153.28},{"c":153.1382,"h":153.24,"l":153.1,"n":26,"o":153.24,"t":"2026-09-25T18:45:00Z","v":1490,"vw":153.144629},{"c":153.19,"h":153.2,"l":153.09,"n":89,"o":153.13,"t":"2026-09-25T19:00:00Z","v":6555,"vw":153.146796},{"c":153.04,"h":153.17,"l":153.04,"n":36,"o":153.17,"t":"2026-09-25T19:15:00Z","v":2789,"vw":153.064721},{"c":153.1,"h":153.13,"l":153.01,"n":24,"o":153.04,"t":"2026-09-25T19:30:00Z","v":7342,"vw":153.124601},{"c":153.115,"h":153.34,"l":153.07,"n":222,"o":153.308,"t":"2026-09-25T19:45:00Z","v":16718,"vw":153.163223},{"c":153.1,"h":153.1,"l":153.1,"n":6,"o":153.1,"t":"2026-09-25T20:00:00Z","v":1406,"vw":153.1},{"c":151.07,"h":151.75,"l":150.84,"n":165,"o":151.69,"t":"2026-09-28T13:30:00Z","v":10006,"vw":151.300108},{"c":150.76,"h":150.98,"l":150.59,"n":83,"o":150.8175,"t":"2026-09-28T13:45:00Z","v":5691,"vw":150.795495},{"c":150.0501,"h":151.05,"l":150,"n":275,"o":150.8,"t":"2026-09-28T14:00:00Z","v":43447,"vw":150.782634},{"c":150.326,"h":150.49,"l":150.128,"n":34,"o":150.128,"t":"2026-09-28T14:15:00Z","v":5736,"vw":150.339755},{"c":149.47,"h":150.28,"l":149.47,"n":131,"o":150.28,"t":"2026-09-28T14:30:00Z","v":6538,"vw":149.686845},{"c":149.08,"h":149.29,"l":149.08,"n":99,"o":149.2,"t":"2026-09-28T14:45:00Z","v":5643,"vw":149.168493},{"c":149.465,"h":149.485,"l":149.465,"n":11,"o":149.485,"t":"2026-09-28T15:00:00Z","v":511,"vw":149.478514},{"c":149.17,"h":149.18,"l":148.93,"n":73,"o":149.03,"t":"2026-09-28T15:15:00Z","v":4002,"vw":149.028677},{"c":149.32,"h":149.39,"l":149.19,"n":36,"o":149.19,"t":"2026-09-28T15:30:00Z","v":1452,"vw":149.345778},{"c":149.57,"h":149.57,"l":149.38,"n":26,"o":149.38,"t":"2026-09-28T15:45:00Z","v":970,"vw":149.452965},{"c":149.66,"h":149.72,"l":149.49,"n":160,"o":149.63,"t":"2026-09-28T16:00:00Z","v":16039,"vw":149.707691},{"c":151.05,"h":151.28,"l":149.72,"n":525,"o":149.73,"t":"2026-09-28T16:15:00Z","v":46205,"vw":150.283043},{"c":150.4198,"h":151.03,"l":150.4198,"n":189,"o":151.03,"t":"2026-09-28T16:30:00Z","v":15334,"vw":150.633845},{"c":150.18,"h":150.54,"l":149.99,"n":122,"o":150.39,"t":"2026-09-28T16:45:00Z","v":8961,"vw":150.424172},{"c":150.95,"h":151.14,"l":150.11,"n":284,"o":150.11,"t":"2026-09-28T17:00:00Z","v":14912,"vw":150.687258},{"c":150.6676,"h":150.97,"l":150.64,"n":158,"o":150.94,"t":"2026-09-28T17:15:00Z","v":10222,"vw":150.778746},{"c":150.48,"h":150.67,"l":150.44,"n":20,"o":150.56,"t":"2026-09-28T17:30:00Z","v":711,"vw":150.564133},{"c":150.52,"h":150.55,"l":150.52,"n":24,"o":150.54,"t":"2026-09-28T17:45:00Z","v":652,"vw":150.53829},{"c":150.77,"h":150.77,"l":150.675,"n":8,"o":150.675,"t":"2026-09-28T18:00:00Z","v":347,"vw":150.715426},{"c":150.585,"h":150.73,"l":150.585,"n":34,"o":150.65,"t":"2026-09-28T18:30:00Z","v":3708,"vw":150.641853},{"c":150.855,"h":150.91,"l":150.71,"n":87,"o":150.75,"t":"2026-09-28T18:45:00Z","v":5718,"vw":150.817548},{"c":150.58,"h":150.83,"l":150.555,"n":88,"o":150.71,"t":"2026-09-28T19:00:00Z","v":3645,"vw":150.678364},{"c":150.74,"h":150.8,"l":150.52,"n":236,"o":150.52,"t":"2026-09-28T19:15:00Z","v":32071,"vw":150.744816},{"c":150.5,"h":150.75,"l":150.39,"n":477,"o":150.7,"t":"2026-09-28T19:30:00Z","v":43826,"vw":150.470208},{"c":150.5,"h":150.53,"l":150.265,"n":895,"o":150.49,"t":"2026-09-28T19:45:00Z","v":56923,"vw":150.415946},{"c":150.5,"h":150.5,"l":150.5,"n":6,"o":150.5,"t":"2026-09-28T20:00:00Z","v":1991,"vw":150.5},{"c":152.97,"h":152.97,"l":152.97,"n":1,"o":152.97,"t":"2026-09-29T12:15:00Z","v":100,"vw":152.97},{"c":152.345,"h":152.41,"l":151.72,"n":223,"o":152.41,"t":"2026-09-29T13:30:00Z","v":37003,"vw":152.102722},{"c":152.38,"h":152.47,"l":151.955,"n":102,"o":152.275,"t":"2026-09-29T13:45:00Z","v":24694,"vw":152.417882},{"c":151.895,"h":152.2,"l":151.895,"n":63,"o":152.2,"t":"2026-09-29T14:00:00Z","v":2608,"vw":152.09763},{"c":152.405,"h":152.62,"l":152.13,"n":90,"o":152.13,"t":"2026-09-29T14:15:00Z","v":8535,"vw":152.363132},{"c":152.175,"h":152.39,"l":152.1701,"n":65,"o":152.315,"t":"2026-09-29T14:30:00Z","v":2972,"vw":152.291946},{"c":152.14,"h":152.14,"l":151.905,"n":74,"o":152.11,"t":"2026-09-29T14:45:00Z","v":5549,"vw":152.039852},{"c":151.76,"h":151.76,"l":151.72,"n":7,"o":151.72,"t":"2026-09-29T15:00:00Z","v":599,"vw":151.733913},{"c":151.09,"h":151.3301,"l":151.09,"n":43,"o":151.3301,"t":"2026-09-29T15:15:00Z","v":1747,"vw":151.130544},{"c":151.43,"h":151.44,"l":151.19,"n":14,"o":151.19,"t":"2026-09-29T15:30:00Z","v":648,"vw":151.353333},{"c":151.24,"h":151.56,"l":151.17,"n":91,"o":151.17,"t":"2026-09-29T15:45:00Z","v":9056,"vw":151.372143},{"c":151.37,"h":151.39,"l":151.3,"n":16,"o":151.39,"t":"2026-09-29T16:00:00Z","v":2747,"vw":151.337823},{"c":151.37,"h":151.4,"l":151.27,"n":20,"o":151.27,"t":"2026-09-29T16:15:00Z","v":5799,"vw":151.327118},{"c":151.2,"h":151.33,"l":151.17,"n":51,"o":151.29,"t":"2026-09-29T16:30:00Z","v":2284,"vw":151.232582},{"c":150.87,"h":151.19,"l":150.87,"n":26,"o":151.005,"t":"2026-09-29T16:45:00Z","v":1967,"vw":150.951744},{"c":151.11,"h":151.11,"l":150.98,"n":19,"o":150.98,"t":"2026-09-29T17:00:00Z","v":1275,"vw":151.038139},{"c":151.08,"h":151.08,"l":151.03,"n":12,"o":151.03,"t":"2026-09-29T17:15:00Z","v":321,"vw":151.062759},{"c":151.06,"h":151.14,"l":151.03,"n":9,"o":151.14,"t":"2026-09-29T17:30:00Z","v":671,"vw":151.076554},{"c":151.21,"h":151.21,"l":151.19,"n":7,"o":151.19,"t":"2026-09-29T17:45:00Z","v":441,"vw":151.2},{"c":151.38,"h":151.49,"l":150.99,"n":219,"o":151.01,"t":"2026-09-29T18:00:00Z","v":18068,"vw":151.274578},{"c":151.4,"h":151.47,"l":151.375,"n":48,"o":151.3756,"t":"2026-09-29T18:15:00Z","v":2515,"vw":151.399028},{"c":151.88,"h":151.8999,"l":151.37,"n":69,"o":151.43,"t":"2026-09-29T18:30:00Z","v":5880,"vw":151.491163},{"c":151.78,"h":151.7899,"l":151.7,"n":7,"o":151.7899,"t":"2026-09-29T18:45:00Z","v":573,"vw":151.766831},{"c":151.825,"h":151.825,"l":151.76,"n":11,"o":151.76,"t":"2026-09-29T19:00:00Z","v":613,"vw":151.791287},{"c":151.66,"h":151.72,"l":151.535,"n":440,"o":151.55,"t":"2026-09-29T19:15:00Z","v":26458,"vw":151.696533},{"c":151.6,"h":151.77,"l":151.6,"n":227,"o":151.65,"t":"2026-09-29T19:30:00Z","v":23799,"vw":151.676546},{"c":151.845,"h":151.88,"l":151.555,"n":349,"o":151.555,"t":"2026-09-29T19:45:00Z","v":22537,"vw":151.75314},{"c":150.39,"h":152.55,"l":150.39,"n":11,"o":151.83,"t":"2026-09-29T20:00:00Z","v":5039,"vw":152.233031},{"c":151.7822,"h":152.61,"l":151.51,"n":227,"o":152.36,"t":"2026-09-30T13:30:00Z","v":41933,"vw":152.500452},{"c":151.29,"h":151.46,"l":151.1764,"n":63,"o":151.325,"t":"2026-09-30T13:45:00Z","v":2870,"vw":151.360795},{"c":151.38,"h":151.62,"l":151.28,"n":58,"o":151.28,"t":"2026-09-30T14:00:00Z","v":3201,"vw":151.468783},{"c":150.8601,"h":151.54,"l":150.8601,"n":54,"o":151.5,"t":"2026-09-30T14:15:00Z","v":2554,"vw":151.333088},{"c":151.0414,"h":151.06,"l":150.78,"n":124,"o":150.83,"t":"2026-09-30T14:30:00Z","v":5948,"vw":150.872586},{"c":151.17,"h":151.29,"l":151,"n":72,"o":151,"t":"2026-09-30T14:45:00Z","v":2549,"vw":151.154574},{"c":151.055,"h":151.18,"l":150.94,"n":65,"o":151.05,"t":"2026-09-30T15:00:00Z","v":2304,"vw":151.084785},{"c":150.94,"h":151.035,"l":150.94,"n":11,"o":151.035,"t":"2026-09-30T15:15:00Z","v":652,"vw":150.977255},{"c":150.96,"h":151.09,"l":150.96,"n":22,"o":151.05,"t":"2026-09-30T15:30:00Z","v":647,"vw":151.035915},{"c":150.9,"h":151.06,"l":150.9,"n":17,"o":151.045,"t":"2026-09-30T15:45:00Z","v":3843,"vw":150.989097},{"c":151.12,"h":151.12,"l":150.9335,"n":89,"o":150.95,"t":"2026-09-30T16:00:00Z","v":8375,"vw":151.041569},{"c":150.895,"h":151,"l":150.895,"n":27,"o":151,"t":"2026-09-30T16:15:00Z","v":1388,"vw":150.918548},{"c":150.98,"h":150.98,"l":150.82,"n":29,"o":150.82,"t":"2026-09-30T16:30:00Z","v":926,"vw":150.874672},{"c":150.964,"h":151,"l":150.84,"n":42,"o":150.8599,"t":"2026-09-30T16:45:00Z","v":1495,"vw":150.925122},{"c":150.945,"h":151,"l":150.93,"n":44,"o":150.93,"t":"2026-09-30T17:00:00Z","v":2850,"vw":150.971109},{"c":150.59,"h":150.74,"l":150.59,"n":38,"o":150.69,"t":"2026-09-30T17:15:00Z","v":2547,"vw":150.637753},{"c":150.88,"h":150.88,"l":150.74,"n":35,"o":150.765,"t":"2026-09-30T17:30:00Z","v":1046,"vw":150.808179},{"c":150.99,"h":150.99,"l":150.91,"n":18,"o":150.91,"t":"2026-09-30T17:45:00Z","v":517,"vw":150.936667},{"c":151.07,"h":151.07,"l":150.96,"n":19,"o":150.99,"t":"2026-09-30T18:00:00Z","v":578,"vw":151.024894},{"c":150.94,"h":151.03,"l":150.94,"n":42,"o":151.03,"t":"2026-09-30T18:15:00Z","v":5246,"vw":150.99377},{"c":150.92,"h":150.9224,"l":150.85,"n":28,"o":150.85,"t":"2026-09-30T18:30:00Z","v":1426,"vw":150.876166},{"c":151.06,"h":151.06,"l":150.905,"n":17,"o":150.905,"t":"2026-09-30T18:45:00Z","v":417,"vw":150.987245},{"c":151.05,"h":151.05,"l":150.998,"n":34,"o":151.05,"t":"2026-09-30T19:00:00Z","v":1691,"vw":151.036458},{"c":151.03,"h":151.14,"l":150.985,"n":46,"o":151.14,"t":"2026-09-30T19:15:00Z","v":2011,"vw":151.026538},{"c":151.11,"h":151.22,"l":151.08,"n":420,"o":151.11,"t":"2026-09-30T19:30:00Z","v":30336,"vw":151.112092},{"c":150.66,"h":151.21,"l":150.61,"n":1234,"o":151.15,"t":"2026-09-30T19:45:00Z","v":41857,"vw":150.89753},{"c":150.73,"h":150.73,"l":150.73,"n":4,"o":150.73,"t":"2026-09-30T20:00:00Z","v":4215,"vw":150.73},{"c":150.0156,"h":150.0156,"l":150.0156,"n":1,"o":150.0156,"t":"2026-09-30T20:45:00Z","v":410,"vw":150.0156},{"c":150.7,"h":150.7,"l":150.7,"n":1,"o":150.7,"t":"2026-09-30T22:15:00Z","v":100,"vw":150.7},{"c":150.73,"h":150.73,"l":150.73,"n":1,"o":150.73,"t":"2026-10-01T08:00:00Z","v":100,"vw":150.73},{"c":151.06,"h":151.06,"l":151.05,"n":4,"o":151.05,"t":"2026-10-01T13:15:00Z","v":1223,"vw":151.055833},{"c":150.88,"h":151.31,"l":150.63,"n":220,"o":151.03,"t":"2026-10-01T13:30:00Z","v":15297,"vw":151.026836},{"c":151.03,"h":151.11,"l":150.84,"n":41,"o":151.02,"t":"2026-10-01T13:45:00Z","v":2026,"vw":150.964},{"c":150.535,"h":150.95,"l":150.02,"n":322,"o":150.95,"t":"2026-10-01T14:00:00Z","v":40638,"vw":150.346234},{"c":150.73,"h":150.83,"l":150.3,"n":38,"o":150.83,"t":"2026-10-01T14:15:00Z","v":1187,"vw":150.573333},{"c":151.35,"h":151.615,"l":150.78,"n":71,"o":150.94,"t":"2026-10-01T14:30:00Z","v":2310,"vw":151.171897},{"c":151.3,"h":151.7,"l":151.16,"n":623,"o":151.525,"t":"2026-10-01T14:45:00Z","v":64966,"vw":151.234283},{"c":150.88,"h":151.31,"l":150.49,"n":126,"o":151.31,"t":"2026-10-01T15:00:00Z","v":20165,"vw":150.897595},{"c":151.19,"h":151.27,"l":150.81,"n":123,"o":150.81,"t":"2026-10-01T15:15:00Z","v":30147,"vw":151.215234},{"c":150.88,"h":151.27,"l":150.84,"n":95,"o":151.15,"t":"2026-10-01T15:30:00Z","v":4926,"vw":151.046743},{"c":151.41,"h":151.49,"l":150.95,"n":214,"o":150.995,"t":"2026-10-01T15:45:00Z","v":15904,"vw":151.219148},{"c":151.31,"h":151.62,"l":151.31,"n":173,"o":151.5299,"t":"2026-10-01T16:00:00Z","v":9442,"vw":151.487395},{"c":151.59,"h":151.66,"l":151.315,"n":84,"o":151.37,"t":"2026-10-01T16:15:00Z","v":6397,"vw":151.542508},{"c":151.96,"h":152.03,"l":151.66,"n":135,"o":151.66,"t":"2026-10-01T16:30:00Z","v":9506,"vw":151.874037},{"c":151.57,"h":152.05,"l":151.48,"n":212,"o":152.005,"t":"2026-10-01T16:45:00Z","v":12301,"vw":151.798712},{"c":151.975,"h":152.02,"l":151.575,"n":146,"o":151.61,"t":"2026-10-01T17:00:00Z","v":8641,"vw":151.8063},{"c":152.985,"h":153.005,"l":151.98,"n":151,"o":151.98,"t":"2026-10-01T17:15:00Z","v":7225,"vw":152.541259},{"c":153.225,"h":153.495,"l":152.98,"n":456,"o":153.02,"t":"2026-10-01T17:30:00Z","v":24966,"vw":153.1753},{"c":152.695,"h":153.42,"l":152.64,"n":212,"o":153.36,"t":"2026-10-01T17:45:00Z","v":13319,"vw":152.951703},{"c":152.27,"h":152.53,"l":152.01,"n":138,"o":152.52,"t":"2026-10-01T18:00:00Z","v":9796,"vw":152.298372},{"c":152.74,"h":152.855,"l":152.32,"n":242,"o":152.4,"t":"2026-10-01T18:15:00Z","v":19597,"vw":152.535698},{"c":152.78,"h":153.1,"l":152.695,"n":125,"o":152.695,"t":"2026-10-01T18:30:00Z","v":8447,"vw":152.868142},{"c":153.06,"h":153.06,"l":152.78,"n":120,"o":152.82,"t":"2026-10-01T18:45:00Z","v":6943,"vw":152.892766},{"c":152.83,"h":153,"l":152.81,"n":65,"o":152.99,"t":"2026-10-01T19:00:00Z","v":5307,"vw":152.920994},{"c":152.78,"h":152.91,"l":152.75,"n":140,"o":152.88,"t":"2026-10-01T19:15:00Z","v":9197,"vw":152.828111},{"c":152.845,"h":152.96,"l":152.74,"n":501,"o":152.955,"t":"2026-10-01T19:30:00Z","v":36826,"vw":152.848732},{"c":152.86,"h":153.11,"l":152.71,"n":1433,"o":152.83,"t":"2026-10-01T19:45:00Z","v":110998,"vw":152.885195},{"c":152.91,"h":152.91,"l":152.91,"n":5,"o":152.91,"t":"2026-10-01T20:00:00Z","v":39825,"vw":152.91},{"c":155,"h":155,"l":155,"n":1,"o":155,"t":"2026-10-02T12:30:00Z","v":100,"vw":155},{"c":154.91,"h":154.91,"l":154.91,"n":1,"o":154.91,"t":"2026-10-02T13:15:00Z","v":523,"vw":154.91},{"c":155.24,"h":155.41,"l":154.55,"n":284,"o":154.91,"t":"2026-10-02T13:30:00Z","v":35045,"vw":154.86607},{"c":154.78,"h":155.55,"l":154.29,"n":561,"o":155.37,"t":"2026-10-02T13:45:00Z","v":46968,"vw":154.67328},{"c":155.12,"h":155.3,"l":154.58,"n":129,"o":154.62,"t":"2026-10-02T14:00:00Z","v":5202,"vw":154.984526},{"c":155.275,"h":155.398,"l":154.96,"n":108,"o":154.96,"t":"2026-10-02T14:15:00Z","v":17088,"vw":155.339488},{"c":155.3075,"h":155.56,"l":155.035,"n":48,"o":155.12,"t":"2026-10-02T14:30:00Z","v":2152,"vw":155.219995},{"c":155.2112,"h":155.2112,"l":154.98,"n":19,"o":154.98,"t":"2026-10-02T14:45:00Z","v":841,"vw":155.128425},{"c":154.68,"h":155.13,"l":154.46,"n":71,"o":155.13,"t":"2026-10-02T15:00:00Z","v":20119,"vw":154.826886},{"c":154.58,"h":154.61,"l":154.325,"n":38,"o":154.61,"t":"2026-10-02T15:15:00Z","v":1517,"vw":154.445},{"c":154.75,"h":154.88,"l":154.75,"n":32,"o":154.88,"t":"2026-10-02T15:30:00Z","v":2068,"vw":154.816176},{"c":155.05,"h":155.05,"l":154.88,"n":44,"o":154.88,"t":"2026-10-02T15:45:00Z","v":2792,"vw":154.950012},{"c":155.095,"h":155.17,"l":154.95,"n":75,"o":155.15,"t":"2026-10-02T16:00:00Z","v":5927,"vw":155.07898},{"c":154.82,"h":155.085,"l":154.82,"n":40,"o":155.085,"t":"2026-10-02T16:15:00Z","v":2063,"vw":154.949802},{"c":154.76,"h":154.87,"l":154.64,"n":42,"o":154.82,"t":"2026-10-02T16:30:00Z","v":2260,"vw":154.798042},{"c":154.96,"h":154.96,"l":154.75,"n":50,"o":154.78,"t":"2026-10-02T16:45:00Z","v":3773,"vw":154.803343},{"c":154.775,"h":155.11,"l":154.76,"n":41,"o":155.11,"t":"2026-10-02T17:00:00Z","v":3247,"vw":154.92535},{"c":154.51,"h":154.69,"l":154.45,"n":64,"o":154.67,"t":"2026-10-02T17:15:00Z","v":2502,"vw":154.525682},{"c":154.64,"h":154.72,"l":154.485,"n":50,"o":154.485,"t":"2026-10-02T17:30:00Z","v":2751,"vw":154.635691},{"c":154.82,"h":154.89,"l":154.72,"n":130,"o":154.75,"t":"2026-10-02T17:45:00Z","v":7905,"vw":154.79873},{"c":154.72,"h":154.72,"l":154.67,"n":31,"o":154.72,"t":"2026-10-02T18:00:00Z","v":2082,"vw":154.700032},{"c":154.73,"h":154.835,"l":154.68,"n":48,"o":154.8,"t":"2026-10-02T18:15:00Z","v":2177,"vw":154.747726},{"c":154.785,"h":154.79,"l":154.63,"n":41,"o":154.73,"t":"2026-10-02T18:30:00Z","v":3303,"vw":154.743212},{"c":154.9,"h":154.94,"l":154.81,"n":60,"o":154.81,"t":"2026-10-02T18:45:00Z","v":4176,"vw":154.850184},{"c":154.89,"h":154.955,"l":154.72,"n":48,"o":154.955,"t":"2026-10-02T19:00:00Z","v":2960,"vw":154.790367},{"c":154.98,"h":155.07,"l":154.88,"n":243,"o":154.88,"t":"2026-10-02T19:15:00Z","v":22447,"vw":154.994471},{"c":155.125,"h":155.22,"l":155,"n":113,"o":155,"t":"2026-10-02T19:30:00Z","v":5396,"vw":155.130012},{"c":154.825,"h":155.17,"l":154.82,"n":1244,"o":155.16,"t":"2026-10-02T19:45:00Z","v":73793,"vw":155.056466},{"c":154.88,"h":154.88,"l":154.88,"n":9,"o":154.88,"t":"2026-10-02T20:00:00Z","v":2693,"vw":154.88},{"c":154.98,"h":154.98,"l":154.98,"n":1,"o":154.98,"t":"2026-10-05T11:15:00Z","v":300,"vw":154.98},{"c":154.88,"h":154.88,"l":154.88,"n":1,"o":154.88,"t":"2026-10-05T13:15:00Z","v":258,"vw":154.88},{"c":154.63,"h":155.27,"l":154.63,"n":195,"o":155.27,"t":"2026-10-05T13:30:00Z","v":13876,"vw":155.063965},{"c":154.42,"h":154.69,"l":154.42,"n":20,"o":154.445,"t":"2026-10-05T13:45:00Z","v":905,"vw":154.493759},{"c":155.14,"h":155.17,"l":154.615,"n":26,"o":154.615,"t":"2026-10-05T14:00:00Z","v":858,"vw":154.820714},{"c":155.42,"h":155.52,"l":155.42,"n":41,"o":155.43,"t":"2026-10-05T14:15:00Z","v":1958,"vw":155.463846},{"c":155.28,"h":155.419,"l":155.01,"n":49,"o":155.419,"t":"2026-10-05T14:30:00Z","v":7294,"vw":155.276223},{"c":155.51,"h":155.51,"l":155.27,"n":83,"o":155.27,"t":"2026-10-05T14:45:00Z","v":10039,"vw":155.404241},{"c":155.21,"h":155.535,"l":155.21,"n":44,"o":155.535,"t":"2026-10-05T15:00:00Z","v":2604,"vw":155.314879},{"c":155.37,"h":155.37,"l":155.19,"n":44,"o":155.19,"t":"2026-10-05T15:15:00Z","v":1918,"vw":155.231836},{"c":155.47,"h":155.47,"l":155.27,"n":42,"o":155.33,"t":"2026-10-05T15:30:00Z","v":3519,"vw":155.330498},{"c":155.58,"h":155.6,"l":155.415,"n":21,"o":155.415,"t":"2026-10-05T15:45:00Z","v":1357,"vw":155.463108},{"c":155.45,"h":155.52,"l":155.43,"n":51,"o":155.49,"t":"2026-10-05T16:00:00Z","v":6491,"vw":155.477167},{"c":155.4575,"h":155.4575,"l":155.4,"n":11,"o":155.41,"t":"2026-10-05T16:15:00Z","v":1474,"vw":155.405485},{"c":155.43,"h":155.53,"l":155.43,"n":20,"o":155.53,"t":"2026-10-05T16:45:00Z","v":688,"vw":155.465455},{"c":155.4554,"h":155.4599,"l":155.36,"n":9,"o":155.36,"t":"2026-10-05T17:00:00Z","v":991,"vw":155.391736},{"c":155.46,"h":155.52,"l":155.46,"n":17,"o":155.495,"t":"2026-10-05T17:15:00Z","v":1727,"vw":155.477999},{"c":155.62,"h":155.62,"l":155.4895,"n":13,"o":155.4895,"t":"2026-10-05T17:30:00Z","v":656,"vw":155.543083},{"c":155.79,"h":155.79,"l":155.73,"n":18,"o":155.74,"t":"2026-10-05T17:45:00Z","v":1480,"vw":155.759967},{"c":155.76,"h":155.86,"l":155.74,"n":81,"o":155.86,"t":"2026-10-05T18:00:00Z","v":5913,"vw":155.777844},{"c":155.82,"h":155.835,"l":155.76,"n":34,"o":155.8049,"t":"2026-10-05T18:15:00Z","v":1926,"vw":155.800013},{"c":155.705,"h":155.84,"l":155.69,"n":30,"o":155.84,"t":"2026-10-05T18:30:00Z","v":3742,"vw":155.782441},{"c":155.64,"h":155.66,"l":155.56,"n":28,"o":155.65,"t":"2026-10-05T18:45:00Z","v":2394,"vw":155.602159},{"c":155.78,"h":155.82,"l":155.71,"n":25,"o":155.75,"t":"2026-10-05T19:00:00Z","v":2098,"vw":155.782849},{"c":155.69,"h":155.8,"l":155.69,"n":63,"o":155.8,"t":"2026-10-05T19:15:00Z","v":2526,"vw":155.768188},{"c":155.66,"h":155.71,"l":155.63,"n":51,"o":155.63,"t":"2026-10-05T19:30:00Z","v":2211,"vw":155.682157},{"c":155.6,"h":155.6256,"l":155.42,"n":252,"o":155.61,"t":"2026-10-05T19:45:00Z","v":14993,"vw":155.519113},{"c":155.57,"h":155.57,"l":155.57,"n":5,"o":155.57,"t":"2026-10-05T20:00:00Z","v":921,"vw":155.57},{"c":155.6,"h":155.6,"l":155.6,"n":2,"o":155.6,"t":"2026-10-05T22:00:00Z","v":312,"vw":155.6},{"c":156,"h":156,"l":156,"n":4,"o":156,"t":"2026-10-06T11:00:00Z","v":193,"vw":156},{"c":157.2,"h":157.3988,"l":156.4951,"n":105,"o":156.64,"t":"2026-10-06T13:30:00Z","v":5996,"vw":157.030957},{"c":157.51,"h":157.51,"l":157.0719,"n":31,"o":157.225,"t":"2026-10-06T13:45:00Z","v":1625,"vw":157.191122},{"c":157.24,"h":157.48,"l":157.24,"n":28,"o":157.42,"t":"2026-10-06T14:00:00Z","v":1586,"vw":157.384241},{"c":156.84,"h":157.16,"l":156.84,"n":46,"o":157.16,"t":"2026-10-06T14:15:00Z","v":2396,"vw":156.904459},{"c":156.85,"h":156.91,"l":156.54,"n":21,"o":156.565,"t":"2026-10-06T14:30:00Z","v":1062,"vw":156.726209},{"c":157.11,"h":157.15,"l":156.74,"n":21,"o":156.74,"t":"2026-10-06T14:45:00Z","v":3339,"vw":156.795781},{"c":157.49,"h":157.59,"l":157.09,"n":449,"o":157.2,"t":"2026-10-06T15:00:00Z","v":38433,"vw":157.463603},{"c":157.4,"h":157.555,"l":157.4,"n":21,"o":157.555,"t":"2026-10-06T15:15:00Z","v":1176,"vw":157.493182},{"c":157.3493,"h":157.3493,"l":157.16,"n":26,"o":157.325,"t":"2026-10-06T15:30:00Z","v":1190,"vw":157.286465},{"c":157.25,"h":157.39,"l":157.22,"n":35,"o":157.39,"t":"2026-10-06T15:45:00Z","v":1880,"vw":157.304426},{"c":157.05,"h":157.32,"l":156.96,"n":32,"o":157.3,"t":"2026-10-06T16:00:00Z","v":2148,"vw":157.133322},{"c":157.04,"h":157.04,"l":157.02,"n":15,"o":157.02,"t":"2026-10-06T16:15:00Z","v":1247,"vw":157.025414},{"c":157.195,"h":157.28,"l":157.19,"n":16,"o":157.28,"t":"2026-10-06T16:45:00Z","v":1000,"vw":157.222587},{"c":157.06,"h":157.17,"l":157.06,"n":12,"o":157.17,"t":"2026-10-06T17:00:00Z","v":869,"vw":157.12},{"c":157.1,"h":157.1,"l":157.025,"n":16,"o":157.025,"t":"2026-10-06T17:15:00Z","v":848,"vw":157.071765},{"c":157.155,"h":157.16,"l":157.155,"n":3,"o":157.16,"t":"2026-10-06T17:30:00Z","v":351,"vw":157.157271},{"c":157.17,"h":157.17,"l":157.13,"n":10,"o":157.13,"t":"2026-10-06T17:45:00Z","v":541,"vw":157.151693},{"c":157.0494,"h":157.0494,"l":157.0494,"n":6,"o":157.0494,"t":"2026-10-06T18:00:00Z","v":450,"vw":157.0494},{"c":156.825,"h":157.06,"l":156.825,"n":18,"o":157.06,"t":"2026-10-06T18:15:00Z","v":4786,"vw":156.956916},{"c":156.85,"h":156.85,"l":156.73,"n":7,"o":156.73,"t":"2026-10-06T18:30:00Z","v":472,"vw":156.82},{"c":157.03,"h":157.03,"l":156.86,"n":19,"o":156.86,"t":"2026-10-06T18:45:00Z","v":579,"vw":156.979555},{"c":157.045,"h":157.06,"l":156.985,"n":390,"o":157.05,"t":"2026-10-06T19:00:00Z","v":37363,"vw":157.029542},{"c":156.89,"h":157.04,"l":156.89,"n":34,"o":157.04,"t":"2026-10-06T19:15:00Z","v":1558,"vw":156.974001},{"c":156.68,"h":156.82,"l":156.68,"n":33,"o":156.7896,"t":"2026-10-06T19:30:00Z","v":1222,"vw":156.733695},{"c":156.81,"h":156.83,"l":156.6,"n":369,"o":156.71,"t":"2026-10-06T19:45:00Z","v":9435,"vw":156.740063},{"c":156.77,"h":156.77,"l":156.77,"n":9,"o":156.77,"t":"2026-10-06T20:00:00Z","v":1367,"vw":156.77},{"c":154.37,"h":154.37,"l":154.37,"n":3,"o":154.37,"t":"2026-10-07T12:15:00Z","v":402,"vw":154.37},{"c":154.25,"h":154.41,"l":153.6,"n":263,"o":154.17,"t":"2026-10-07T13:30:00Z","v":34973,"vw":154.296669},{"c":153.97,"h":154.2975,"l":153.85,"n":114,"o":154.1,"t":"2026-10-07T13:45:00Z","v":5760,"vw":154.046352},{"c":153.83,"h":154,"l":153.6,"n":179,"o":154,"t":"2026-10-07T14:00:00Z","v":9824,"vw":153.762171},{"c":154.14,"h":154.205,"l":154.03,"n":109,"o":154.07,"t":"2026-10-07T14:15:00Z","v":5731,"vw":154.114219},{"c":153.99,"h":154.16,"l":153.88,"n":94,"o":154.055,"t":"2026-10-07T14:30:00Z","v":4757,"vw":153.9708},{"c":153.88,"h":153.93,"l":153.73,"n":42,"o":153.92,"t":"2026-10-07T14:45:00Z","v":1699,"vw":153.855},{"c":153.9,"h":153.9,"l":153.65,"n":30,"o":153.65,"t":"2026-10-07T15:00:00Z","v":1491,"vw":153.774545},{"c":154.02,"h":154.09,"l":153.92,"n":21,"o":154.09,"t":"2026-10-07T15:15:00Z","v":844,"vw":153.974286},{"c":154.24,"h":154.33,"l":154.09,"n":224,"o":154.09,"t":"2026-10-07T15:30:00Z","v":28139,"vw":154.303261},{"c":154.34,"h":154.37,"l":154.31,"n":30,"o":154.37,"t":"2026-10-07T15:45:00Z","v":3966,"vw":154.346377},{"c":154.62,"h":154.62,"l":154.35,"n":106,"o":154.38,"t":"2026-10-07T16:00:00Z","v":6296,"vw":154.427502},{"c":154.555,"h":154.57,"l":154.505,"n":22,"o":154.57,"t":"2026-10-07T16:15:00Z","v":1727,"vw":154.537143},{"c":154.58,"h":154.64,"l":154.55,"n":34,"o":154.5584,"t":"2026-10-07T16:30:00Z","v":3456,"vw":154.585712},{"c":154.5899,"h":154.73,"l":154.5899,"n":36,"o":154.73,"t":"2026-10-07T16:45:00Z","v":2874,"vw":154.661557},{"c":154.93,"h":154.93,"l":154.58,"n":123,"o":154.58,"t":"2026-10-07T17:00:00Z","v":6868,"vw":154.651203},{"c":155.035,"h":155.11,"l":155.03,"n":29,"o":155.03,"t":"2026-10-07T17:15:00Z","v":1454,"vw":155.074479},{"c":155.13,"h":155.13,"l":155.01,"n":19,"o":155.11,"t":"2026-10-07T17:30:00Z","v":3439,"vw":155.039604},{"c":154.95,"h":154.95,"l":154.95,"n":3,"o":154.95,"t":"2026-10-07T17:45:00Z","v":214,"vw":154.95},{"c":155.0099,"h":155.0099,"l":155.0099,"n":2,"o":155.0099,"t":"2026-10-07T18:00:00Z","v":258,"vw":155.0099},{"c":155.03,"h":155.035,"l":154.97,"n":13,"o":155.035,"t":"2026-10-07T18:15:00Z","v":1147,"vw":155.014813},{"c":155.02,"h":155.11,"l":154.88,"n":41,"o":155.08,"t":"2026-10-07T18:30:00Z","v":3322,"vw":155.053465},{"c":155.115,"h":155.12,"l":155.01,"n":32,"o":155.01,"t":"2026-10-07T18:45:00Z","v":3269,"vw":155.068667},{"c":155.01,"h":155.13,"l":154.92,"n":105,"o":155.075,"t":"2026-10-07T19:00:00Z","v":5865,"vw":155.022302},{"c":155.125,"h":155.18,"l":154.985,"n":82,"o":154.985,"t":"2026-10-07T19:15:00Z","v":7470,"vw":155.159357},{"c":155.2979,"h":155.35,"l":155.16,"n":83,"o":155.16,"t":"2026-10-07T19:30:00Z","v":4444,"vw":155.275015},{"c":155.22,"h":155.27,"l":155.13,"n":353,"o":155.22,"t":"2026-10-07T19:45:00Z","v":27053,"vw":155.197626},{"c":155.25,"h":155.25,"l":155.25,"n":13,"o":155.25,"t":"2026-10-07T20:00:00Z","v":5756,"vw":155.25},{"c":153.07,"h":153.2,"l":152.84,"n":423,"o":153.18,"t":"2026-10-08T13:30:00Z","v":47350,"vw":153.043137},{"c":153.065,"h":153.24,"l":153.06,"n":46,"o":153.16,"t":"2026-10-08T13:45:00Z","v":2877,"vw":153.148431},{"c":153.79,"h":153.806,"l":153.11,"n":291,"o":153.18,"t":"2026-10-08T14:00:00Z","v":36223,"vw":153.46253},{"c":154.12,"h":154.12,"l":153.755,"n":27,"o":153.755,"t":"2026-10-08T14:15:00Z","v":2190,"vw":153.788717},{"c":153.71,"h":154.23,"l":153.71,"n":113,"o":154.2,"t":"2026-10-08T14:30:00Z","v":4680,"vw":154.04438},{"c":153.525,"h":153.66,"l":153.33,"n":265,"o":153.66,"t":"2026-10-08T14:45:00Z","v":34018,"vw":153.425246},{"c":153,"h":153.52,"l":152.98,"n":61,"o":153.52,"t":"2026-10-08T15:00:00Z","v":2773,"vw":153.110092},{"c":152.925,"h":152.925,"l":152.9,"n":18,"o":152.9,"t":"2026-10-08T15:15:00Z","v":823,"vw":152.912075},{"c":152.89,"h":152.9,"l":152.7,"n":47,"o":152.9,"t":"2026-10-08T15:30:00Z","v":4302,"vw":152.864086},{"c":152.84,"h":152.97,"l":152.79,"n":166,"o":152.92,"t":"2026-10-08T15:45:00Z","v":14256,"vw":152.877369},{"c":153.105,"h":153.15,"l":153.08,"n":20,"o":153.15,"t":"2026-10-08T16:00:00Z","v":763,"vw":153.099348},{"c":153.5,"h":154.04,"l":153.11,"n":332,"o":153.13,"t":"2026-10-08T16:15:00Z","v":24654,"vw":153.663009},{"c":153.08,"h":153.5299,"l":153.08,"n":184,"o":153.5,"t":"2026-10-08T16:30:00Z","v":8607,"vw":153.273424},{"c":151.625,"h":153.16,"l":151.43,"n":423,"o":153.16,"t":"2026-10-08T16:45:00Z","v":33685,"vw":151.747331},{"c":151.75,"h":151.75,"l":150.82,"n":381,"o":151.51,"t":"2026-10-08T17:00:00Z","v":26059,"vw":151.238304},{"c":150.635,"h":151.75,"l":150.54,"n":183,"o":151.71,"t":"2026-10-08T17:15:00Z","v":17495,"vw":151.112709},{"c":151.36,"h":151.4,"l":150.88,"n":79,"o":150.88,"t":"2026-10-08T17:30:00Z","v":3091,"vw":151.11058},{"c":151.505,"h":151.535,"l":151.12,"n":136,"o":151.43,"t":"2026-10-08T17:45:00Z","v":10401,"vw":151.222849},{"c":151.815,"h":151.815,"l":151.58,"n":52,"o":151.63,"t":"2026-10-08T18:00:00Z","v":3678,"vw":151.651953},{"c":152.43,"h":152.43,"l":152.14,"n":62,"o":152.14,"t":"2026-10-08T18:15:00Z","v":3319,"vw":152.247813},{"c":151.775,"h":152.12,"l":151.775,"n":24,"o":152.12,"t":"2026-10-08T18:30:00Z","v":871,"vw":151.980828},{"c":151.72,"h":151.765,"l":151.69,"n":113,"o":151.69,"t":"2026-10-08T18:45:00Z","v":11875,"vw":151.731395},{"c":151.34,"h":151.37,"l":151.29,"n":47,"o":151.33,"t":"2026-10-08T19:00:00Z","v":3023,"vw":151.329679},{"c":151.53,"h":151.9,"l":151.42,"n":153,"o":151.45,"t":"2026-10-08T19:15:00Z","v":13170,"vw":151.608286},{"c":151.44,"h":151.64,"l":151.34,"n":317,"o":151.61,"t":"2026-10-08T19:30:00Z","v":38960,"vw":151.493599},{"c":152.02,"h":152.09,"l":151.52,"n":758,"o":151.52,"t":"2026-10-08T19:45:00Z","v":51268,"vw":151.836653},{"c":152.02,"h":152.02,"l":152.02,"n":6,"o":152.02,"t":"2026-10-08T20:00:00Z","v":9857,"vw":152.02},{"c":153.788,"h":153.788,"l":153.788,"n":1,"o":153.788,"t":"2026-10-09T12:00:00Z","v":100,"vw":153.788},{"c":152.72,"h":154.02,"l":152.71,"n":570,"o":153.97,"t":"2026-10-09T13:30:00Z","v":59853,"vw":153.613155},{"c":152.82,"h":152.87,"l":152.25,"n":61,"o":152.54,"t":"2026-10-09T13:45:00Z","v":5146,"vw":152.50377},{"c":152.82,"h":153.1,"l":152.46,"n":145,"o":152.92,"t":"2026-10-09T14:00:00Z","v":11666,"vw":152.923958},{"c":153.12,"h":153.18,"l":152.75,"n":48,"o":152.75,"t":"2026-10-09T14:15:00Z","v":3060,"vw":152.998501},{"c":152.815,"h":153.4488,"l":152.78,"n":184,"o":153.27,"t":"2026-10-09T14:30:00Z","v":14610,"vw":153.101376},{"c":153.298,"h":153.36,"l":152.8,"n":113,"o":152.92,"t":"2026-10-09T14:45:00Z","v":12957,"vw":152.95889},{"c":153.2,"h":153.5,"l":153.1,"n":201,"o":153.28,"t":"2026-10-09T15:00:00Z","v":13184,"vw":153.349844},{"c":153.25,"h":153.459,"l":153.21,"n":69,"o":153.21,"t":"2026-10-09T15:15:00Z","v":4408,"vw":153.342052},{"c":153.36,"h":153.5,"l":153.24,"n":23,"o":153.24,"t":"2026-10-09T15:30:00Z","v":1907,"vw":153.350602},{"c":153.33,"h":153.38,"l":153.33,"n":27,"o":153.34,"t":"2026-10-09T15:45:00Z","v":2008,"vw":153.343939},{"c":153.41,"h":153.41,"l":153.2,"n":36,"o":153.2,"t":"2026-10-09T16:00:00Z","v":1855,"vw":153.371645},{"c":153.38,"h":153.42,"l":153.27,"n":33,"o":153.42,"t":"2026-10-09T16:15:00Z","v":2539,"vw":153.364253},{"c":153.44,"h":153.6,"l":153.44,"n":24,"o":153.6,"t":"2026-10-09T16:30:00Z","v":1452,"vw":153.536908},{"c":153.68,"h":153.68,"l":153.52,"n":3,"o":153.52,"t":"2026-10-09T16:45:00Z","v":320,"vw":153.626667},{"c":153.66,"h":153.74,"l":153.615,"n":20,"o":153.69,"t":"2026-10-09T17:00:00Z","v":1708,"vw":153.654388},{"c":153.76,"h":153.81,"l":153.76,"n":17,"o":153.77,"t":"2026-10-09T17:15:00Z","v":1128,"vw":153.772195},{"c":153.87,"h":153.895,"l":153.82,"n":14,"o":153.82,"t":"2026-10-09T17:30:00Z","v":1202,"vw":153.851352},{"c":153.99,"h":154.04,"l":153.805,"n":103,"o":153.8099,"t":"2026-10-09T17:45:00Z","v":18996,"vw":154.015201},{"c":153.97,"h":154.035,"l":153.865,"n":123,"o":153.97,"t":"2026-10-09T18:00:00Z","v":12602,"vw":153.946644},{"c":154.04,"h":154.06,"l":153.93,"n":67,"o":153.97,"t":"2026-10-09T18:15:00Z","v":5268,"vw":153.991167},{"c":153.855,"h":153.97,"l":153.835,"n":77,"o":153.95,"t":"2026-10-09T18:30:00Z","v":14930,"vw":153.8777},{"c":153.905,"h":154.17,"l":153.88,"n":288,"o":153.905,"t":"2026-10-09T18:45:00Z","v":24440,"vw":153.93116},{"c":153.95,"h":153.995,"l":153.89,"n":30,"o":153.95,"t":"2026-10-09T19:00:00Z","v":5271,"vw":153.933287},{"c":154.15,"h":154.18,"l":154,"n":149,"o":154,"t":"2026-10-09T19:15:00Z","v":38667,"vw":154.079268},{"c":153.965,"h":154.14,"l":153.945,"n":66,"o":154.07,"t":"2026-10-09T19:30:00Z","v":3827,"vw":154.066608},{"c":154.14,"h":154.17,"l":153.9538,"n":599,"o":154,"t":"2026-10-09T19:45:00Z","v":22128,"vw":154.068264},{"c":154.16,"h":154.16,"l":154.16,"n":6,"o":154.16,"t":"2026-10-09T20:00:00Z","v":812,"vw":154.16},{"c":152.84,"h":152.84,"l":152.84,"n":12,"o":152.84,"t":"2026-10-12T11:00:00Z","v":1093,"vw":152.84},{"c":152.05,"h":153.37,"l":151.8675,"n":782,"o":153.07,"t":"2026-10-12T13:30:00Z","v":73419,"vw":152.200007},{"c":152.3075,"h":152.33,"l":151.955,"n":213,"o":152.105,"t":"2026-10-12T13:45:00Z","v":14140,"vw":152.141335},{"c":152.29,"h":152.39,"l":151.78,"n":415,"o":152.34,"t":"2026-10-12T14:00:00Z","v":44293,"vw":152.039421},{"c":151.86,"h":152.35,"l":151.8,"n":221,"o":152.3,"t":"2026-10-12T14:15:00Z","v":11475,"vw":152.120783},{"c":151.945,"h":151.99,"l":151.76,"n":97,"o":151.86,"t":"2026-10-12T14:30:00Z","v":12722,"vw":151.815935},{"c":151.82,"h":151.85,"l":151.72,"n":37,"o":151.785,"t":"2026-10-12T14:45:00Z","v":2046,"vw":151.817083},{"c":151.63,"h":151.705,"l":151.57,"n":17,"o":151.705,"t":"2026-10-12T15:00:00Z","v":1218,"vw":151.650287},{"c":151.35,"h":151.46,"l":151.35,"n":9,"o":151.46,"t":"2026-10-12T15:15:00Z","v":698,"vw":151.416522},{"c":151.565,"h":151.565,"l":151.25,"n":14,"o":151.25,"t":"2026-10-12T15:30:00Z","v":1043,"vw":151.295158},{"c":151.57,"h":151.645,"l":151.52,"n":79,"o":151.52,"t":"2026-10-12T15:45:00Z","v":7673,"vw":151.613377},{"c":151.53,"h":151.7,"l":151.51,"n":165,"o":151.58,"t":"2026-10-12T16:00:00Z","v":15441,"vw":151.668177},{"c":151.32,"h":151.515,"l":151.32,"n":8,"o":151.515,"t":"2026-10-12T16:15:00Z","v":232088,"vw":151.320084},{"c":151.26,"h":151.39,"l":151.26,"n":17,"o":151.39,"t":"2026-10-12T16:30:00Z","v":1531,"vw":151.350238},{"c":151.0027,"h":151.31,"l":150.965,"n":17,"o":151.31,"t":"2026-10-12T16:45:00Z","v":1953,"vw":151.036325},{"c":151.22,"h":151.22,"l":151.0613,"n":16,"o":151.08,"t":"2026-10-12T17:00:00Z","v":1652,"vw":151.093371},{"c":151.15,"h":151.15,"l":151.11,"n":8,"o":151.12,"t":"2026-10-12T17:15:00Z","v":896,"vw":151.134589},{"c":151.04,"h":151.12,"l":151.005,"n":22,"o":151.09,"t":"2026-10-12T17:30:00Z","v":2777,"vw":151.0643},{"c":150.99,"h":151.02,"l":150.99,"n":28,"o":150.995,"t":"2026-10-12T17:45:00Z","v":927,"vw":151.004167},{"c":151,"h":151,"l":150.92,"n":25,"o":150.92,"t":"2026-10-12T18:00:00Z","v":2255,"vw":150.938822},{"c":150.905,"h":150.94,"l":150.895,"n":14,"o":150.93,"t":"2026-10-12T18:15:00Z","v":862,"vw":150.917693},{"c":150.88,"h":150.95,"l":150.84,"n":14,"o":150.93,"t":"2026-10-12T18:30:00Z","v":2323,"vw":150.889638},{"c":150.57,"h":150.8808,"l":150.57,"n":40,"o":150.8808,"t":"2026-10-12T18:45:00Z","v":2721,"vw":150.668466},{"c":150.64,"h":150.64,"l":150.52,"n":42,"o":150.56,"t":"2026-10-12T19:00:00Z","v":2915,"vw":150.562721},{"c":150.62,"h":150.67,"l":150.54,"n":62,"o":150.6,"t":"2026-10-12T19:15:00Z","v":10746,"vw":150.595556},{"c":150.83,"h":150.88,"l":150.695,"n":68,"o":150.7,"t":"2026-10-12T19:30:00Z","v":3063,"vw":150.80433},{"c":150.93,"h":150.93,"l":150.74,"n":371,"o":150.832,"t":"2026-10-12T19:45:00Z","v":20050,"vw":150.87674},{"c":150.85,"h":150.85,"l":150.85,"n":3,"o":150.85,"t":"2026-10-12T20:00:00Z","v":744,"vw":150.85},{"c":150.31,"h":150.33,"l":150.31,"n":3,"o":150.33,"t":"2026-10-12T23:45:00Z","v":401,"vw":150.32},{"c":149.5,"h":149.75,"l":148.13,"n":504,"o":148.57,"t":"2026-10-13T13:30:00Z","v":45981,"vw":149.038566},{"c":149.07,"h":149.8,"l":149.07,"n":256,"o":149.68,"t":"2026-10-13T13:45:00Z","v":19381,"vw":149.686575},{"c":149.57,"h":149.57,"l":149.07,"n":237,"o":149.135,"t":"2026-10-13T14:00:00Z","v":24286,"vw":149.20363},{"c":148.94,"h":149.63,"l":148.94,"n":47,"o":149.63,"t":"2026-10-13T14:15:00Z","v":3764,"vw":149.120289},{"c":148.96,"h":149.06,"l":148.68,"n":173,"o":148.85,"t":"2026-10-13T14:30:00Z","v":26766,"vw":148.832595},{"c":148.53,"h":148.9,"l":148.53,"n":9,"o":148.9,"t":"2026-10-13T14:45:00Z","v":384,"vw":148.767521},{"c":148.6601,"h":148.72,"l":148.55,"n":33,"o":148.56,"t":"2026-10-13T15:00:00Z","v":6995,"vw":148.695463},{"c":148.26,"h":148.73,"l":148.26,"n":23,"o":148.73,"t":"2026-10-13T15:15:00Z","v":1403,"vw":148.498971},{"c":148.105,"h":148.145,"l":147.95,"n":43,"o":148.145,"t":"2026-10-13T15:30:00Z","v":6463,"vw":148.050368},{"c":148.4809,"h":148.54,"l":147.94,"n":61,"o":148.075,"t":"2026-10-13T15:45:00Z","v":8449,"vw":148.334947},{"c":148.75,"h":148.83,"l":148.5801,"n":150,"o":148.585,"t":"2026-10-13T16:00:00Z","v":21604,"vw":148.728986},{"c":149.3018,"h":149.3018,"l":148.81,"n":32,"o":148.81,"t":"2026-10-13T16:15:00Z","v":1421,"vw":149.05248},{"c":149.5,"h":149.55,"l":149.5,"n":10,"o":149.55,"t":"2026-10-13T16:30:00Z","v":972,"vw":149.529215},{"c":149.26,"h":149.46,"l":149.26,"n":32,"o":149.46,"t":"2026-10-13T16:45:00Z","v":1511,"vw":149.308565},{"c":149.09,"h":149.09,"l":149.09,"n":3,"o":149.09,"t":"2026-10-13T17:00:00Z","v":114,"vw":149.09},{"c":149.3818,"h":149.3818,"l":148.94,"n":543,"o":148.95,"t":"2026-10-13T17:30:00Z","v":60257,"vw":149.063512},{"c":149.115,"h":149.36,"l":148.98,"n":404,"o":149.34,"t":"2026-10-13T17:45:00Z","v":31492,"vw":149.113694},{"c":149.74,"h":149.74,"l":149.29,"n":508,"o":149.31,"t":"2026-10-13T18:00:00Z","v":60651,"vw":149.50416},{"c":149.89,"h":149.89,"l":149.6286,"n":22,"o":149.64,"t":"2026-10-13T18:15:00Z","v":1223,"vw":149.715202},{"c":149.68,"h":149.875,"l":149.68,"n":28,"o":149.81,"t":"2026-10-13T18:30:00Z","v":1004,"vw":149.764078},{"c":149.67,"h":149.67,"l":149.47,"n":43,"o":149.47,"t":"2026-10-13T18:45:00Z","v":1984,"vw":149.597435},{"c":149.78,"h":149.8,"l":149.61,"n":87,"o":149.66,"t":"2026-10-13T19:00:00Z","v":3863,"vw":149.727447},{"c":149.85,"h":149.9,"l":149.7501,"n":122,"o":149.765,"t":"2026-10-13T19:15:00Z","v":8027,"vw":149.811847},{"c":149.93,"h":150.07,"l":149.88,"n":386,"o":149.92,"t":"2026-10-13T19:30:00Z","v":21846,"vw":149.973852},{"c":150.21,"h":150.29,"l":149.895,"n":304,"o":149.94,"t":"2026-10-13T19:45:00Z","v":11478,"vw":150.087854},{"c":150.26,"h":150.26,"l":150.26,"n":6,"o":150.26,"t":"2026-10-13T20:00:00Z","v":634,"vw":150.26},{"c":148.09,"h":148.09,"l":148.09,"n":2,"o":148.09,"t":"2026-10-14T12:30:00Z","v":254,"vw":148.09},{"c":147.6,"h":147.6,"l":147.6,"n":25,"o":147.6,"t":"2026-10-14T12:45:00Z","v":2500,"vw":147.6},{"c":147.34,"h":148.02,"l":147.33,"n":491,"o":147.68,"t":"2026-10-14T13:30:00Z","v":23934,"vw":147.717458},{"c":146.51,"h":147.7,"l":146.51,"n":285,"o":147.42,"t":"2026-10-14T13:45:00Z","v":17147,"vw":147.320308},{"c":146.5,"h":146.695,"l":146.29,"n":178,"o":146.405,"t":"2026-10-14T14:00:00Z","v":11267,"vw":146.472128},{"c":146.21,"h":146.81,"l":146.18,"n":81,"o":146.575,"t":"2026-10-14T14:15:00Z","v":4230,"vw":146.393562},{"c":146.7,"h":146.71,"l":146.28,"n":102,"o":146.3,"t":"2026-10-14T14:30:00Z","v":7409,"vw":146.397449},{"c":146.27,"h":146.73,"l":146.16,"n":60,"o":146.65,"t":"2026-10-14T14:45:00Z","v":3569,"vw":146.416421},{"c":145.555,"h":146.3553,"l":145.555,"n":35,"o":146.3553,"t":"2026-10-14T15:00:00Z","v":2357,"vw":145.810583},{"c":145.47,"h":145.6702,"l":145.44,"n":27,"o":145.545,"t":"2026-10-14T15:15:00Z","v":1264,"vw":145.547863},{"c":144.81,"h":145.39,"l":144.63,"n":135,"o":145.3,"t":"2026-10-14T15:30:00Z","v":6422,"vw":145.015975},{"c":144.93,"h":145.13,"l":144.83,"n":83,"o":144.87,"t":"2026-10-14T15:45:00Z","v":5455,"vw":144.962655},{"c":144.48,"h":145.075,"l":144.48,"n":85,"o":145.01,"t":"2026-10-14T16:00:00Z","v":4704,"vw":144.866846},{"c":144.23,"h":144.495,"l":144.16,"n":74,"o":144.43,"t":"2026-10-14T16:15:00Z","v":5035,"vw":144.313484},{"c":144.715,"h":144.715,"l":144.12,"n":116,"o":144.24,"t":"2026-10-14T16:30:00Z","v":7863,"vw":144.440165},{"c":144.87,"h":144.87,"l":144.52,"n":73,"o":144.7,"t":"2026-10-14T16:45:00Z","v":4440,"vw":144.710734},{"c":144.535,"h":144.96,"l":144.52,"n":91,"o":144.9,"t":"2026-10-14T17:00:00Z","v":7067,"vw":144.780457},{"c":144.17,"h":144.52,"l":144.1,"n":106,"o":144.48,"t":"2026-10-14T17:15:00Z","v":5637,"vw":144.371428},{"c":143.97,"h":144.16,"l":143.85,"n":78,"o":144.15,"t":"2026-10-14T17:30:00Z","v":4328,"vw":144.003665},{"c":143.6,"h":143.91,"l":143.52,"n":78,"o":143.89,"t":"2026-10-14T17:45:00Z","v":4579,"vw":143.737101},{"c":143.93,"h":143.97,"l":143.39,"n":111,"o":143.49,"t":"2026-10-14T18:00:00Z","v":8140,"vw":143.835554},{"c":143.77,"h":143.94,"l":143.71,"n":98,"o":143.88,"t":"2026-10-14T18:15:00Z","v":6618,"vw":143.862638},{"c":143.71,"h":143.87,"l":143.61,"n":54,"o":143.83,"t":"2026-10-14T18:30:00Z","v":3746,"vw":143.733767},{"c":143.84,"h":143.92,"l":143.66,"n":78,"o":143.67,"t":"2026-10-14T18:45:00Z","v":5722,"vw":143.810643},{"c":143.74,"h":143.77,"l":143.49,"n":139,"o":143.75,"t":"2026-10-14T19:00:00Z","v":12714,"vw":143.65542},{"c":144.17,"h":144.38,"l":143.69,"n":102,"o":143.73,"t":"2026-10-14T19:15:00Z","v":247333,"vw":144.040508},{"c":144.225,"h":144.46,"l":144.07,"n":294,"o":144.1613,"t":"2026-10-14T19:30:00Z","v":33976,"vw":144.37163},{"c":144.21,"h":144.29,"l":143.93,"n":768,"o":144.21,"t":"2026-10-14T19:45:00Z","v":45655,"vw":144.119269},{"c":144.16,"h":144.16,"l":144.16,"n":7,"o":144.16,"t":"2026-10-14T20:00:00Z","v":3028,"vw":144.16},{"c":143.82,"h":143.82,"l":143.82,"n":1,"o":143.82,"t":"2026-10-14T20:45:00Z","v":100,"vw":143.82},{"c":143.04,"h":143.12,"l":143.04,"n":5,"o":143.12,"t":"2026-10-14T22:30:00Z","v":966,"vw":143.089118},{"c":142.3945,"h":142.44,"l":142.3945,"n":2,"o":142.44,"t":"2026-10-14T23:00:00Z","v":585,"vw":142.415111},{"c":141.0841,"h":141.0841,"l":141.0841,"n":1,"o":141.0841,"t":"2026-10-15T12:45:00Z","v":100,"vw":141.0841},{"c":140.68,"h":141.33,"l":140.68,"n":13,"o":141.33,"t":"2026-10-15T13:15:00Z","v":1680,"vw":140.932432},{"c":140.52,"h":140.94,"l":139.18,"n":1122,"o":140.68,"t":"2026-10-15T13:30:00Z","v":68712,"vw":140.038696},{"c":139.44,"h":140.62,"l":138.84,"n":740,"o":140.46,"t":"2026-10-15T13:45:00Z","v":31698,"vw":139.815743},{"c":140.03,"h":140.65,"l":139.56,"n":784,"o":139.56,"t":"2026-10-15T14:00:00Z","v":60527,"vw":140.036364},{"c":140.26,"h":140.6,"l":139.92,"n":535,"o":140.11,"t":"2026-10-15T14:15:00Z","v":21708,"vw":140.256032},{"c":141.66,"h":141.72,"l":140,"n":416,"o":140.02,"t":"2026-10-15T14:30:00Z","v":16743,"vw":141.273944},{"c":142.2651,"h":142.2651,"l":141.63,"n":939,"o":141.73,"t":"2026-10-15T14:45:00Z","v":53902,"vw":141.744281},{"c":142.79,"h":142.89,"l":141.99,"n":645,"o":142.25,"t":"2026-10-15T15:00:00Z","v":33501,"vw":142.538845},{"c":142.61,"h":143.15,"l":142.61,"n":1103,"o":142.87,"t":"2026-10-15T15:15:00Z","v":68843,"vw":143.033288},{"c":142.5125,"h":142.74,"l":142.37,"n":417,"o":142.56,"t":"2026-10-15T15:30:00Z","v":13606,"vw":142.582935},{"c":142.81,"h":142.81,"l":142.4,"n":355,"o":142.52,"t":"2026-10-15T15:45:00Z","v":9456,"vw":142.587869},{"c":142.54,"h":143.04,"l":142.48,"n":380,"o":142.85,"t":"2026-10-15T16:00:00Z","v":17476,"vw":142.819047},{"c":142.13,"h":142.455,"l":142.05,"n":200,"o":142.44,"t":"2026-10-15T16:15:00Z","v":6994,"vw":142.312569},{"c":142.4,"h":142.47,"l":141.98,"n":394,"o":142.14,"t":"2026-10-15T16:30:00Z","v":28431,"vw":142.283732},{"c":142.37,"h":142.45,"l":142.135,"n":274,"o":142.36,"t":"2026-10-15T16:45:00Z","v":8740,"vw":142.269413},{"c":142.45,"h":142.51,"l":142.25,"n":279,"o":142.405,"t":"2026-10-15T17:00:00Z","v":7766,"vw":142.362322},{"c":142.59,"h":142.685,"l":142.51,"n":334,"o":142.51,"t":"2026-10-15T17:15:00Z","v":11867,"vw":142.603558},{"c":143.13,"h":143.28,"l":142.61,"n":352,"o":142.625,"t":"2026-10-15T17:30:00Z","v":13187,"vw":142.986794},{"c":143.11,"h":143.16,"l":142.98,"n":251,"o":143.16,"t":"2026-10-15T17:45:00Z","v":13605,"vw":143.118453},{"c":142.46,"h":143.05,"l":142.45,"n":384,"o":143.05,"t":"2026-10-15T18:00:00Z","v":16028,"vw":142.763073},{"c":142.65,"h":142.65,"l":142.42,"n":380,"o":142.5,"t":"2026-10-15T18:15:00Z","v":13188,"vw":142.492644},{"c":142.81,"h":142.81,"l":142.61,"n":401,"o":142.69,"t":"2026-10-15T18:30:00Z","v":13311,"vw":142.71229},{"c":143.14,"h":143.14,"l":142.75,"n":364,"o":142.81,"t":"2026-10-15T18:45:00Z","v":10562,"vw":142.977538},{"c":143.88,"h":143.88,"l":143.1,"n":405,"o":143.11,"t":"2026-10-15T19:00:00Z","v":12210,"vw":143.52683},{"c":144.07,"h":144.35,"l":143.91,"n":638,"o":143.91,"t":"2026-10-15T19:15:00Z","v":28207,"vw":144.278165},{"c":144.34,"h":144.49,"l":144,"n":1710,"o":144.06,"t":"2026-10-15T19:30:00Z","v":99575,"vw":144.305803},{"c":144.4,"h":144.46,"l":144.14,"n":1600,"o":144.29,"t":"2026-10-15T19:45:00Z","v":75739,"vw":144.358327},{"c":144.36,"h":144.36,"l":144.36,"n":4,"o":144.36,"t":"2026-10-15T20:00:00Z","v":625,"vw":144.36},{"c":143.82,"h":143.83,"l":143.82,"n":4,"o":143.83,"t":"2026-10-15T20:45:00Z","v":412,"vw":143.825122},{"c":143.68,"h":143.68,"l":143.67,"n":10,"o":143.67,"t":"2026-10-16T13:15:00Z","v":1000,"vw":143.675},{"c":143.1,"h":143.64,"l":142.49,"n":959,"o":143.64,"t":"2026-10-16T13:30:00Z","v":55586,"vw":142.933917},{"c":142.36,"h":143.38,"l":142.245,"n":343,"o":143.29,"t":"2026-10-16T13:45:00Z","v":16238,"vw":142.571084},{"c":142.53,"h":142.57,"l":142.17,"n":361,"o":142.28,"t":"2026-10-16T14:00:00Z","v":12068,"vw":142.412218},{"c":142.375,"h":142.66,"l":142.305,"n":200,"o":142.5797,"t":"2026-10-16T14:15:00Z","v":10508,"vw":142.462392},{"c":142.97,"h":143.04,"l":142.38,"n":77,"o":142.38,"t":"2026-10-16T14:30:00Z","v":3385,"vw":142.776311},{"c":142.49,"h":143.065,"l":142.49,"n":21,"o":142.95,"t":"2026-10-16T14:45:00Z","v":808,"vw":142.817007},{"c":141.81,"h":142.685,"l":141.6,"n":255,"o":142.685,"t":"2026-10-16T15:00:00Z","v":11923,"vw":142.167942},{"c":141.565,"h":141.84,"l":141.37,"n":98,"o":141.84,"t":"2026-10-16T15:15:00Z","v":3893,"vw":141.668348},{"c":141.65,"h":141.88,"l":141.6492,"n":46,"o":141.6492,"t":"2026-10-16T15:30:00Z","v":2011,"vw":141.760545},{"c":141.29,"h":141.75,"l":141.2803,"n":50,"o":141.64,"t":"2026-10-16T15:45:00Z","v":2452,"vw":141.400025},{"c":141.37,"h":141.4,"l":141.19,"n":187,"o":141.19,"t":"2026-10-16T16:00:00Z","v":14988,"vw":141.279207},{"c":141.365,"h":141.43,"l":141.365,"n":33,"o":141.4225,"t":"2026-10-16T16:15:00Z","v":1264,"vw":141.395287},{"c":141.31,"h":141.39,"l":141.03,"n":87,"o":141.2001,"t":"2026-10-16T16:30:00Z","v":3955,"vw":141.267461},{"c":140.93,"h":141.26,"l":140.8511,"n":394,"o":141.26,"t":"2026-10-16T16:45:00Z","v":16840,"vw":140.90951},{"c":140.47,"h":140.98,"l":140.2976,"n":77,"o":140.98,"t":"2026-10-16T17:00:00Z","v":3566,"vw":140.598623},{"c":140.15,"h":140.15,"l":139.955,"n":40,"o":140.14,"t":"2026-10-16T17:15:00Z","v":1969,"vw":140.12214},{"c":140.67,"h":140.84,"l":140.28,"n":297,"o":140.47,"t":"2026-10-16T17:30:00Z","v":16656,"vw":140.63636},{"c":140.005,"h":140.61,"l":140.005,"n":113,"o":140.61,"t":"2026-10-16T17:45:00Z","v":4468,"vw":140.364035},{"c":139.84,"h":140,"l":139.75,"n":130,"o":139.875,"t":"2026-10-16T18:00:00Z","v":7998,"vw":139.836189},{"c":139.69,"h":139.98,"l":139.56,"n":160,"o":139.98,"t":"2026-10-16T18:15:00Z","v":12260,"vw":139.685191},{"c":139.57,"h":139.785,"l":139.465,"n":246,"o":139.65,"t":"2026-10-16T18:30:00Z","v":22772,"vw":139.638184},{"c":139.19,"h":139.54,"l":139.09,"n":68,"o":139.54,"t":"2026-10-16T18:45:00Z","v":2863,"vw":139.221841},{"c":139.57,"h":139.57,"l":138.7741,"n":343,"o":139.16,"t":"2026-10-16T19:00:00Z","v":23768,"vw":139.005455},{"c":139.73,"h":139.73,"l":139.215,"n":118,"o":139.64,"t":"2026-10-16T19:15:00Z","v":5358,"vw":139.428198},{"c":139.08,"h":139.86,"l":139.08,"n":219,"o":139.86,"t":"2026-10-16T19:30:00Z","v":15438,"vw":139.368207},{"c":139.35,"h":139.4,"l":139.06,"n":613,"o":139.07,"t":"2026-10-16T19:45:00Z","v":30016,"vw":139.252322},{"c":139.3,"h":139.3,"l":139.3,"n":6,"o":139.3,"t":"2026-10-16T20:00:00Z","v":2407,"vw":139.3},{"c":141.8,"h":141.8,"l":141.8,"n":6,"o":141.8,"t":"2026-10-19T12:00:00Z","v":1701,"vw":141.8},{"c":142.46,"h":142.46,"l":142.45,"n":5,"o":142.45,"t":"2026-10-19T13:15:00Z","v":322,"vw":142.456667},{"c":141.72,"h":142.47,"l":141.57,"n":925,"o":142.19,"t":"2026-10-19T13:30:00Z","v":70764,"vw":142.128454},{"c":140.96,"h":141.76,"l":140.85,"n":57,"o":141.76,"t":"2026-10-19T13:45:00Z","v":4790,"vw":141.43616},{"c":140.88,"h":141.01,"l":140.43,"n":118,"o":140.94,"t":"2026-10-19T14:00:00Z","v":6167,"vw":140.782237},{"c":141.57,"h":141.75,"l":141.43,"n":70,"o":141.43,"t":"2026-10-19T14:15:00Z","v":3887,"vw":141.59318},{"c":141.26,"h":141.42,"l":140.96,"n":111,"o":141.42,"t":"2026-10-19T14:30:00Z","v":9053,"vw":141.228896},{"c":141.415,"h":141.7199,"l":141.2,"n":79,"o":141.33,"t":"2026-10-19T14:45:00Z","v":6183,"vw":141.388913},{"c":141.8,"h":141.8799,"l":141.43,"n":116,"o":141.55,"t":"2026-10-19T15:00:00Z","v":7445,"vw":141.672822},{"c":142.52,"h":142.53,"l":141.79,"n":193,"o":141.85,"t":"2026-10-19T15:15:00Z","v":15335,"vw":142.33585},{"c":142.58,"h":142.7,"l":142.41,"n":78,"o":142.53,"t":"2026-10-19T15:30:00Z","v":6033,"vw":142.543391},{"c":142.29,"h":142.58,"l":142.29,"n":154,"o":142.56,"t":"2026-10-19T15:45:00Z","v":11351,"vw":142.421226},{"c":141.94,"h":142.1,"l":141.88,"n":74,"o":142.1,"t":"2026-10-19T16:00:00Z","v":4097,"vw":141.975355},{"c":141.67,"h":142.03,"l":141.67,"n":55,"o":141.94,"t":"2026-10-19T16:15:00Z","v":3989,"vw":141.816889},{"c":141.57,"h":141.67,"l":141.555,"n":74,"o":141.64,"t":"2026-10-19T16:30:00Z","v":2073,"vw":141.602083},{"c":141.16,"h":141.65,"l":141.16,"n":150,"o":141.65,"t":"2026-10-19T16:45:00Z","v":46361,"vw":141.221436},{"c":140.99,"h":141.19,"l":140.97,"n":127,"o":141.08,"t":"2026-10-19T17:00:00Z","v":9125,"vw":141.080914},{"c":141.09,"h":141.19,"l":140.97,"n":78,"o":141.03,"t":"2026-10-19T17:15:00Z","v":4926,"vw":141.099353},{"c":140.945,"h":141.035,"l":140.79,"n":123,"o":140.99,"t":"2026-10-19T17:30:00Z","v":20864,"vw":140.937415},{"c":140.48,"h":140.76,"l":140.48,"n":93,"o":140.76,"t":"2026-10-19T17:45:00Z","v":4050,"vw":140.641587},{"c":140.81,"h":140.87,"l":140.62,"n":93,"o":140.82,"t":"2026-10-19T18:00:00Z","v":7292,"vw":140.7051},{"c":140.51,"h":140.84,"l":140.46,"n":61,"o":140.835,"t":"2026-10-19T18:15:00Z","v":4231,"vw":140.702986},{"c":140.42,"h":140.48,"l":140.29,"n":26,"o":140.48,"t":"2026-10-19T18:30:00Z","v":2116,"vw":140.391176},{"c":140.645,"h":140.78,"l":140.57,"n":79,"o":140.78,"t":"2026-10-19T18:45:00Z","v":4839,"vw":140.675148},{"c":140.67,"h":140.845,"l":140.62,"n":62,"o":140.72,"t":"2026-10-19T19:00:00Z","v":4180,"vw":140.728816},{"c":141.15,"h":141.35,"l":140.82,"n":141,"o":140.82,"t":"2026-10-19T19:15:00Z","v":13421,"vw":141.141167},{"c":141.14,"h":141.4,"l":141.09,"n":122,"o":141.11,"t":"2026-10-19T19:30:00Z","v":7230,"vw":141.220176},{"c":140.5,"h":141.075,"l":140.5,"n":406,"o":141.075,"t":"2026-10-19T19:45:00Z","v":25756,"vw":140.670968},{"c":140.5,"h":140.5,"l":140.5,"n":7,"o":140.5,"t":"2026-10-19T20:00:00Z","v":6890,"vw":140.5},{"c":139.5,"h":139.5,"l":139.5,"n":5,"o":139.5,"t":"2026-10-20T13:00:00Z","v":500,"vw":139.5},{"c":138.395,"h":139.25,"l":138.395,"n":455,"o":139.12,"t":"2026-10-20T13:30:00Z","v":31393,"vw":138.902175},{"c":139.87,"h":139.87,"l":138.29,"n":504,"o":138.29,"t":"2026-10-20T13:45:00Z","v":52311,"vw":139.164531},{"c":140.52,"h":140.69,"l":140.01,"n":214,"o":140.04,"t":"2026-10-20T14:00:00Z","v":19922,"vw":140.478367},{"c":142.17,"h":142.27,"l":140.67,"n":496,"o":140.74,"t":"2026-10-20T14:15:00Z","v":46026,"vw":141.980218},{"c":142.205,"h":142.6,"l":141.788,"n":307,"o":142.5,"t":"2026-10-20T14:30:00Z","v":40706,"vw":142.138514},{"c":142.63,"h":142.725,"l":142.15,"n":162,"o":142.485,"t":"2026-10-20T14:45:00Z","v":13753,"vw":142.448201},{"c":141.42,"h":142.61,"l":141.17,"n":602,"o":142.54,"t":"2026-10-20T15:00:00Z","v":88485,"vw":141.682843},{"c":141.67,"h":141.89,"l":141.52,"n":239,"o":141.52,"t":"2026-10-20T15:15:00Z","v":24404,"vw":141.797317},{"c":141.69,"h":141.69,"l":141.19,"n":381,"o":141.69,"t":"2026-10-20T15:30:00Z","v":36830,"vw":141.247548},{"c":141.73,"h":141.76,"l":141.39,"n":163,"o":141.55,"t":"2026-10-20T15:45:00Z","v":9301,"vw":141.547294},{"c":141.6,"h":141.88,"l":141.51,"n":310,"o":141.8,"t":"2026-10-20T16:00:00Z","v":28256,"vw":141.587955},{"c":141.68,"h":141.68,"l":141.305,"n":214,"o":141.66,"t":"2026-10-20T16:15:00Z","v":11658,"vw":141.453462},{"c":141.62,"h":141.88,"l":141.6,"n":143,"o":141.6,"t":"2026-10-20T16:30:00Z","v":7676,"vw":141.730004},{"c":141.35,"h":141.84,"l":141.305,"n":103,"o":141.61,"t":"2026-10-20T16:45:00Z","v":10175,"vw":141.447079},{"c":141.47,"h":141.47,"l":141.29,"n":207,"o":141.38,"t":"2026-10-20T17:00:00Z","v":12604,"vw":141.36929},{"c":141.64,"h":141.66,"l":141.425,"n":97,"o":141.49,"t":"2026-10-20T17:15:00Z","v":6597,"vw":141.557611},{"c":141.73,"h":141.7692,"l":141.6,"n":92,"o":141.66,"t":"2026-10-20T17:30:00Z","v":6258,"vw":141.676767},{"c":141.88,"h":141.955,"l":141.75,"n":124,"o":141.77,"t":"2026-10-20T17:45:00Z","v":5524,"vw":141.850153},{"c":141.87,"h":141.92,"l":141.73,"n":134,"o":141.9,"t":"2026-10-20T18:00:00Z","v":9779,"vw":141.797987},{"c":141.74,"h":141.855,"l":141.615,"n":91,"o":141.855,"t":"2026-10-20T18:15:00Z","v":6131,"vw":141.751853},{"c":141.4,"h":141.72,"l":141.355,"n":157,"o":141.72,"t":"2026-10-20T18:30:00Z","v":8697,"vw":141.556914},{"c":141.795,"h":141.835,"l":141.52,"n":38,"o":141.52,"t":"2026-10-20T18:45:00Z","v":2289,"vw":141.730342},{"c":141.85,"h":142.01,"l":141.8,"n":116,"o":141.8,"t":"2026-10-20T19:00:00Z","v":5441,"vw":141.87835},{"c":141.62,"h":141.87,"l":141.61,"n":248,"o":141.83,"t":"2026-10-20T19:15:00Z","v":11675,"vw":141.737852},{"c":141.72,"h":141.88,"l":141.555,"n":249,"o":141.63,"t":"2026-10-20T19:30:00Z","v":15050,"vw":141.709333},{"c":141.45,"h":141.75,"l":141.35,"n":845,"o":141.75,"t":"2026-10-20T19:45:00Z","v":63205,"vw":141.522045},{"c":141.39,"h":141.39,"l":141.39,"n":4,"o":141.39,"t":"2026-10-20T20:00:00Z","v":1573,"vw":141.39},{"c":142.22,"h":142.22,"l":142.03,"n":3,"o":142.03,"t":"2026-10-20T20:30:00Z","v":901,"vw":142.072222},{"c":143.9,"h":143.91,"l":143.9,"n":7,"o":143.91,"t":"2026-10-21T12:30:00Z","v":2800,"vw":143.901072},{"c":144.25,"h":144.25,"l":143.85,"n":6,"o":143.85,"t":"2026-10-21T13:15:00Z","v":2100,"vw":144.053333},{"c":143.08,"h":144.32,"l":142.9975,"n":450,"o":144,"t":"2026-10-21T13:30:00Z","v":35950,"vw":143.668461},{"c":143.62,"h":143.67,"l":143.46,"n":58,"o":143.62,"t":"2026-10-21T13:45:00Z","v":4480,"vw":143.601841},{"c":143.22,"h":143.77,"l":142.97,"n":82,"o":143.52,"t":"2026-10-21T14:00:00Z","v":6521,"vw":143.45332},{"c":143.45,"h":143.6,"l":143.05,"n":56,"o":143.05,"t":"2026-10-21T14:15:00Z","v":4089,"vw":143.304479},{"c":143.5,"h":143.79,"l":143.43,"n":68,"o":143.57,"t":"2026-10-21T14:30:00Z","v":6903,"vw":143.712536},{"c":143.62,"h":143.98,"l":143.62,"n":60,"o":143.71,"t":"2026-10-21T14:45:00Z","v":4537,"vw":143.891863},{"c":143.7588,"h":143.8,"l":143.59,"n":39,"o":143.6468,"t":"2026-10-21T15:00:00Z","v":2688,"vw":143.669468},{"c":143.775,"h":143.775,"l":143.46,"n":115,"o":143.52,"t":"2026-10-21T15:15:00Z","v":13577,"vw":143.624978},{"c":144.14,"h":144.14,"l":143.78,"n":55,"o":143.78,"t":"2026-10-21T15:30:00Z","v":2472,"vw":143.955821},{"c":144.245,"h":144.3,"l":144.19,"n":23,"o":144.19,"t":"2026-10-21T15:45:00Z","v":856,"vw":144.232059},{"c":144.17,"h":144.17,"l":144.03,"n":24,"o":144.13,"t":"2026-10-21T16:00:00Z","v":1385,"vw":144.086858},{"c":144.02,"h":144.17,"l":144.02,"n":35,"o":144.17,"t":"2026-10-21T16:15:00Z","v":2152,"vw":144.131814},{"c":144.51,"h":145.02,"l":144.035,"n":497,"o":144.09,"t":"2026-10-21T16:30:00Z","v":39459,"vw":144.529422},{"c":144.47,"h":144.64,"l":144.33,"n":535,"o":144.505,"t":"2026-10-21T16:45:00Z","v":60094,"vw":144.586901},{"c":144.7,"h":144.73,"l":144.46,"n":138,"o":144.48,"t":"2026-10-21T17:00:00Z","v":7834,"vw":144.589884},{"c":144.7,"h":144.76,"l":144.67,"n":25,"o":144.67,"t":"2026-10-21T17:15:00Z","v":1523,"vw":144.695948},{"c":144.745,"h":144.755,"l":144.56,"n":53,"o":144.72,"t":"2026-10-21T17:30:00Z","v":3441,"vw":144.643013},{"c":144.68,"h":144.775,"l":144.66,"n":61,"o":144.69,"t":"2026-10-21T17:45:00Z","v":2388,"vw":144.709797},{"c":144.75,"h":144.75,"l":144.62,"n":51,"o":144.67,"t":"2026-10-21T18:00:00Z","v":2892,"vw":144.684413},{"c":144.845,"h":144.89,"l":144.78,"n":120,"o":144.855,"t":"2026-10-21T18:15:00Z","v":10087,"vw":144.847111},{"c":144.85,"h":144.905,"l":144.79,"n":102,"o":144.86,"t":"2026-10-21T18:30:00Z","v":6190,"vw":144.837519},{"c":144.035,"h":144.915,"l":143.94,"n":182,"o":144.835,"t":"2026-10-21T18:45:00Z","v":16495,"vw":144.534663},{"c":143.75,"h":143.96,"l":143.41,"n":509,"o":143.96,"t":"2026-10-21T19:00:00Z","v":39676,"vw":143.776138},{"c":144.44,"h":144.44,"l":143.88,"n":243,"o":144.03,"t":"2026-10-21T19:15:00Z","v":17263,"vw":144.046603},{"c":144.33,"h":144.49,"l":144.25,"n":196,"o":144.43,"t":"2026-10-21T19:30:00Z","v":13190,"vw":144.385801},{"c":144,"h":144.505,"l":144,"n":497,"o":144.4,"t":"2026-10-21T19:45:00Z","v":33085,"vw":144.250729},{"c":143.99,"h":143.99,"l":143.99,"n":4,"o":143.99,"t":"2026-10-21T20:00:00Z","v":5753,"vw":143.99},{"c":141.37,"h":141.37,"l":141.37,"n":1,"o":141.37,"t":"2026-10-22T09:00:00Z","v":100,"vw":141.37},{"c":139.99,"h":139.99,"l":139.99,"n":1,"o":139.99,"t":"2026-10-22T12:15:00Z","v":162,"vw":139.99},{"c":139.705,"h":140.04,"l":139.41,"n":360,"o":140.04,"t":"2026-10-22T13:30:00Z","v":25673,"vw":139.65181},{"c":140.405,"h":140.49,"l":139.31,"n":207,"o":139.51,"t":"2026-10-22T13:45:00Z","v":14286,"vw":139.777512},{"c":139.75,"h":140.87,"l":139.75,"n":82,"o":140.385,"t":"2026-10-22T14:00:00Z","v":4787,"vw":140.343475},{"c":138.3,"h":139.66,"l":138.3,"n":221,"o":139.52,"t":"2026-10-22T14:15:00Z","v":13519,"vw":139.372142},{"c":138.46,"h":138.51,"l":137.99,"n":839,"o":138.15,"t":"2026-10-22T14:30:00Z","v":84960,"vw":138.316284},{"c":138.1,"h":138.36,"l":137.73,"n":150,"o":138.26,"t":"2026-10-22T14:45:00Z","v":6322,"vw":137.952387},{"c":137.15,"h":138.08,"l":137.15,"n":159,"o":138.08,"t":"2026-10-22T15:00:00Z","v":6489,"vw":137.5997},{"c":137.91,"h":138.13,"l":137.27,"n":248,"o":137.27,"t":"2026-10-22T15:15:00Z","v":27706,"vw":138.058217},{"c":137.51,"h":137.64,"l":137.23,"n":254,"o":137.45,"t":"2026-10-22T15:30:00Z","v":20736,"vw":137.479837},{"c":137.945,"h":137.945,"l":137.51,"n":84,"o":137.51,"t":"2026-10-22T15:45:00Z","v":2437,"vw":137.740823},{"c":138.12,"h":138.19,"l":137.8,"n":97,"o":137.99,"t":"2026-10-22T16:00:00Z","v":4048,"vw":137.996323},{"c":138.03,"h":138.21,"l":138.02,"n":105,"o":138.17,"t":"2026-10-22T16:15:00Z","v":5119,"vw":138.124406},{"c":137.18,"h":138.12,"l":137.14,"n":1121,"o":138.075,"t":"2026-10-22T16:30:00Z","v":126215,"vw":137.497567},{"c":136.79,"h":137.03,"l":136.3601,"n":289,"o":137.03,"t":"2026-10-22T16:45:00Z","v":18094,"vw":136.580786},{"c":136.39,"h":136.895,"l":136.175,"n":122,"o":136.895,"t":"2026-10-22T17:00:00Z","v":7970,"vw":136.482863},{"c":136.53,"h":136.63,"l":136.26,"n":162,"o":136.52,"t":"2026-10-22T17:15:00Z","v":8159,"vw":136.450661},{"c":136.6,"h":136.76,"l":136.43,"n":52,"o":136.48,"t":"2026-10-22T17:30:00Z","v":3391,"vw":136.660126},{"c":136.29,"h":136.62,"l":136.26,"n":41,"o":136.62,"t":"2026-10-22T17:45:00Z","v":2154,"vw":136.436762},{"c":136.12,"h":136.23,"l":135.7401,"n":95,"o":136.19,"t":"2026-10-22T18:00:00Z","v":8431,"vw":136.124441},{"c":136.19,"h":136.55,"l":136.08,"n":174,"o":136.08,"t":"2026-10-22T18:15:00Z","v":17993,"vw":136.291569},{"c":136.21,"h":136.24,"l":136.01,"n":50,"o":136.06,"t":"2026-10-22T18:30:00Z","v":3251,"vw":136.076154},{"c":135.86,"h":136.33,"l":135.86,"n":73,"o":136.27,"t":"2026-10-22T18:45:00Z","v":3380,"vw":136.106964},{"c":136.23,"h":136.23,"l":135.635,"n":129,"o":135.89,"t":"2026-10-22T19:00:00Z","v":21772,"vw":136.045925},{"c":136.56,"h":136.56,"l":136.16,"n":61,"o":136.21,"t":"2026-10-22T19:15:00Z","v":2667,"vw":136.419643},{"c":136.1,"h":136.62,"l":136.06,"n":92,"o":136.62,"t":"2026-10-22T19:30:00Z","v":6765,"vw":136.267873},{"c":136.84,"h":136.99,"l":135.9,"n":669,"o":136.16,"t":"2026-10-22T19:45:00Z","v":57661,"vw":136.642518},{"c":136.88,"h":141.82,"l":136.88,"n":7,"o":136.89,"t":"2026-10-22T20:00:00Z","v":3449,"vw":137.032816},{"c":136.3,"h":136.3,"l":136.3,"n":2,"o":136.3,"t":"2026-10-22T20:45:00Z","v":101,"vw":136.3},{"c":136.17,"h":136.17,"l":136.17,"n":2,"o":136.17,"t":"2026-10-22T23:45:00Z","v":725,"vw":136.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6756567425569177,"strike":160.62872154115587,"iv":0.4024269702276707,"gamma":0.011827145359019265,"theta":-0.04650875656742557,"vega":0.0669460595446585,"rho":0.009618068105097808,"breakevenPct":17.835034176136162},{"delta":0.15,"premium":1.081296999350807,"strike":153.86397817709678,"iv":0.3726492561963824,"gamma":0.016492623857721676,"theta":-0.06064279681720776,"vega":0.08962441073799284,"rho":0.014494728583108006,"breakevenPct":13.189623183905029},{"delta":0.2,"premium":1.5074704302717312,"strike":150.64940860543462,"iv":0.3678843511388195,"gamma":0.01978574439857945,"theta":-0.07153234996125984,"vega":0.1078492625146047,"rho":0.019399599122952586,"breakevenPct":11.15266201746393},{"delta":0.25,"premium":1.9452439024390247,"strike":147.64878048780488,"iv":0.3549678048780488,"gamma":0.023186341463414636,"theta":-0.07848878048780487,"vega":0.12256146341463416,"rho":0.024302151846042327,"breakevenPct":9.280461969642715},{"delta":0.3,"premium":2.5389999999999997,"strike":145.69882352941175,"iv":0.3643543529411765,"gamma":0.024716235294117646,"theta":-0.08829694117647059,"vega":0.13400470588235294,"rho":0.029176020347165484,"breakevenPct":8.28973886289121},{"delta":0.35,"premium":2.8221854304635756,"strike":142.87417218543047,"iv":0.3262278145695364,"gamma":0.02937549668874172,"theta":-0.08524039735099337,"vega":0.14282847682119207,"rho":0.034160756567519844,"breakevenPct":6.433163573594902},{"delta":0.4,"premium":3.519850746268657,"strike":141.2955223880597,"iv":0.3371605970149254,"gamma":0.029688656716417912,"theta":-0.09210417910447762,"vega":0.14896567164179103,"rho":0.03902295150682032,"breakevenPct":5.7895924715672304},{"delta":0.45,"premium":4.3766891891891895,"strike":139.7466216216216,"iv":0.35436824324324323,"gamma":0.028949324324324326,"theta":-0.09935878378378378,"vega":0.15262939189189187,"rho":0.04380067852524959,"breakevenPct":5.2840315660828585},{"delta":0.5,"premium":5.275513698630138,"strike":138.0445205479452,"iv":0.3648972602739726,"gamma":0.0283222602739726,"theta":-0.10359315068493151,"vega":0.15388664383561645,"rho":0.048549544870875344,"breakevenPct":4.697227150686951},{"delta":0.55,"premium":5.78920265780731,"strike":136.2923588039867,"iv":0.34312292358803986,"gamma":0.029846179401993356,"theta":-0.09778305647840532,"vega":0.15265083056478404,"rho":0.053496607747742946,"breakevenPct":3.792505998826815},{"delta":0.6,"premium":6.8628318584070795,"strike":134.5811209439528,"iv":0.3533970501474926,"gamma":0.028370206489675514,"theta":-0.09885575221238938,"vega":0.14897581120943953,"rho":0.05814964623855207,"breakevenPct":3.3267242328584254},{"delta":0.65,"premium":8.215555555555556,"strike":132.64074074074074,"iv":0.36857666666666666,"gamma":0.02604851851851852,"theta":-0.09940185185185185,"vega":0.14282703703703703,"rho":0.06260936724945988,"breakevenPct":2.897433191830161},{"delta":0.7,"premium":9.419075144508671,"strike":130.7398843930636,"iv":0.3676219653179191,"gamma":0.024465895953757227,"theta":-0.09408265895953757,"vega":0.1338364161849711,"rho":0.06715711662767707,"breakevenPct":2.3880192399534446},{"delta":0.75,"premium":11.283132530120483,"strike":128.3132530120482,"iv":0.38018554216867473,"gamma":0.02160722891566265,"theta":-0.08906626506024096,"vega":0.12146385542168674,"rho":0.07123308045701013,"breakevenPct":1.9770513128560832},{"delta":0.8,"premium":13.528477546549837,"strike":125.5750273822563,"iv":0.40094129244249727,"gamma":0.018047535596933183,"theta":-0.08446604600219058,"vega":0.10744414019715223,"rho":0.07503796676568333,"breakevenPct":1.6169953457565547},{"delta":0.85,"premium":15.656316348195329,"strike":122.90339702760085,"iv":0.39506857749469215,"gamma":0.014867940552016984,"theta":-0.07125583864118896,"vega":0.08806263269639066,"rho":0.07890983693130002,"breakevenPct":1.2197482473491033},{"delta":0.9,"premium":17.752919320594483,"strike":120.24946921443737,"iv":0.38211740976645436,"gamma":0.011789384288747342,"theta":-0.055756900212314206,"vega":0.06725583864118892,"rho":0.08279951293230675,"breakevenPct":0.8126148988471396}],"put":[{"delta":0.15,"premium":1.5325,"strike":120.36111111111111,"iv":0.4813533333333333,"gamma":0.012546666666666666,"theta":-0.07203944444444445,"vega":0.08981555555555555,"rho":-0.017875235608436686,"breakevenPct":13.194089333690465},{"delta":0.2,"premium":1.9491666666666667,"strike":124.99074074074075,"iv":0.4269088888888889,"gamma":0.016991111111111113,"theta":-0.07639129629629629,"vega":0.1079637037037037,"rho":-0.023812734480973867,"breakevenPct":10.116462799273808},{"delta":0.25,"premium":2.294250985545335,"strike":128.2785808147175,"iv":0.3812277266754271,"gamma":0.021786727989487515,"theta":-0.0756131406044678,"vega":0.1217700394218134,"rho":-0.02972575819749386,"breakevenPct":7.966739842813824},{"delta":0.3,"premium":2.7707934990439766,"strike":130.91013384321224,"iv":0.35648087954110896,"gamma":0.025210133843212235,"theta":-0.0775208413001912,"vega":0.13377820267686424,"rho":-0.03567726046602604,"breakevenPct":6.39247545900484},{"delta":0.35,"premium":3.285790598290598,"strike":132.9188034188034,"iv":0.34245299145299146,"gamma":0.028045726495726495,"theta":-0.07882991452991453,"vega":0.14289957264957265,"rho":-0.04163739233653364,"breakevenPct":5.30132747424003},{"delta":0.4,"premium":3.995512820512821,"strike":134.62820512820514,"iv":0.34276282051282053,"gamma":0.0292,"theta":-0.08173589743589744,"vega":0.1489474358974359,"rho":-0.047675437233982716,"breakevenPct":4.571048062172309},{"delta":0.45,"premium":4.648870967741936,"strike":136.33225806451614,"iv":0.3339274193548387,"gamma":0.03080322580645161,"theta":-0.08075612903225807,"vega":0.15263193548387097,"rho":-0.05369270989465364,"breakevenPct":3.803501280755204},{"delta":0.5,"premium":5.6391447368421055,"strike":137.96381578947367,"iv":0.3443246710526316,"gamma":0.03005296052631579,"theta":-0.08344473684210527,"vega":0.15388552631578947,"rho":-0.05986015229127193,"breakevenPct":3.335034660945586},{"delta":0.55,"premium":6.26701388888889,"strike":139.52430555555554,"iv":0.32798472222222225,"gamma":0.031275694444444446,"theta":-0.0775670138888889,"vega":0.15261840277777777,"rho":-0.06583852263193089,"breakevenPct":2.653742664426415},{"delta":0.6,"premium":6.828589420654911,"strike":140.91435768261965,"iv":0.3093811083123426,"gamma":0.0323544080604534,"theta":-0.06994508816120908,"vega":0.14898261964735518,"rho":-0.07175831978545331,"breakevenPct":2.0485292848529815},{"delta":0.65,"premium":8.374999999999998,"strike":142.875,"iv":0.3270125,"gamma":0.029400000000000003,"theta":-0.07009999999999998,"vega":0.1428125,"rho":-0.07825777044192725,"breakevenPct":1.74592738695302},{"delta":0.7,"premium":9.477734375,"strike":144.5703125,"iv":0.32036953125,"gamma":0.028115625,"theta":-0.06274609375,"vega":0.13409140625000002,"rho":-0.08449039355878588,"breakevenPct":1.3130410365987275},{"delta":0.75,"premium":11.171428571428573,"strike":146.71428571428572,"iv":0.3262857142857143,"gamma":0.025157142857142857,"theta":-0.05675714285714285,"vega":0.1224,"rho":-0.09111292706004472,"breakevenPct":0.9841061123112353},{"delta":0.8,"premium":14.253237410071943,"strike":150.1474820143885,"iv":0.3553269784172662,"gamma":0.020437769784172662,"theta":-0.052846402877697846,"vega":0.1079136690647482,"rho":-0.09873569576995253,"breakevenPct":0.7274128100543822},{"delta":0.85,"premium":19.662222222222237,"strike":155.86666666666667,"iv":0.41079111111111133,"gamma":0.014715555555555544,"theta":-0.049093333333333364,"vega":0.08997999999999999,"rho":-0.10814382662877292,"breakevenPct":0.5008076233147438},{"delta":0.9,"premium":34.511165048543695,"strike":170.97087378640776,"iv":0.5669461165048544,"gamma":0.008128155339805824,"theta":-0.0487373786407767,"vega":0.06756941747572816,"rho":-0.12496272218742302,"breakevenPct":0.3143335978785203}]},"raw":{"call":[{"delta":0.1,"premium":0.6756567425569177,"strike":160.62872154115587,"iv":0.4024269702276707,"gamma":0.011827145359019265,"theta":-0.04650875656742557,"vega":0.0669460595446585,"rho":0.009618068105097808,"breakevenPct":17.835034176136162},{"delta":0.15,"premium":1.081296999350807,"strike":153.86397817709678,"iv":0.3726492561963824,"gamma":0.016492623857721676,"theta":-0.06064279681720776,"vega":0.08962441073799284,"rho":0.014494728583108006,"breakevenPct":13.189623183905029},{"delta":0.2,"premium":1.5074704302717312,"strike":150.64940860543462,"iv":0.3678843511388195,"gamma":0.01978574439857945,"theta":-0.07153234996125984,"vega":0.1078492625146047,"rho":0.019399599122952586,"breakevenPct":11.15266201746393},{"delta":0.25,"premium":1.9452439024390247,"strike":147.64878048780488,"iv":0.3549678048780488,"gamma":0.023186341463414636,"theta":-0.07848878048780487,"vega":0.12256146341463416,"rho":0.024302151846042327,"breakevenPct":9.280461969642715},{"delta":0.3,"premium":2.5389999999999997,"strike":145.69882352941175,"iv":0.3643543529411765,"gamma":0.024716235294117646,"theta":-0.08829694117647059,"vega":0.13400470588235294,"rho":0.029176020347165484,"breakevenPct":8.28973886289121},{"delta":0.35,"premium":2.8221854304635756,"strike":142.87417218543047,"iv":0.3262278145695364,"gamma":0.02937549668874172,"theta":-0.08524039735099337,"vega":0.14282847682119207,"rho":0.034160756567519844,"breakevenPct":6.433163573594902},{"delta":0.4,"premium":3.519850746268657,"strike":141.2955223880597,"iv":0.3371605970149254,"gamma":0.029688656716417912,"theta":-0.09210417910447762,"vega":0.14896567164179103,"rho":0.03902295150682032,"breakevenPct":5.7895924715672304},{"delta":0.45,"premium":4.3766891891891895,"strike":139.7466216216216,"iv":0.35436824324324323,"gamma":0.028949324324324326,"theta":-0.09935878378378378,"vega":0.15262939189189187,"rho":0.04380067852524959,"breakevenPct":5.2840315660828585},{"delta":0.5,"premium":5.275513698630138,"strike":138.0445205479452,"iv":0.3648972602739726,"gamma":0.0283222602739726,"theta":-0.10359315068493151,"vega":0.15388664383561645,"rho":0.048549544870875344,"breakevenPct":4.697227150686951},{"delta":0.55,"premium":5.78920265780731,"strike":136.2923588039867,"iv":0.34312292358803986,"gamma":0.029846179401993356,"theta":-0.09778305647840532,"vega":0.15265083056478404,"rho":0.053496607747742946,"breakevenPct":3.792505998826815},{"delta":0.6,"premium":6.8628318584070795,"strike":134.5811209439528,"iv":0.3533970501474926,"gamma":0.028370206489675514,"theta":-0.09885575221238938,"vega":0.14897581120943953,"rho":0.05814964623855207,"breakevenPct":3.3267242328584254},{"delta":0.65,"premium":8.215555555555556,"strike":132.64074074074074,"iv":0.36857666666666666,"gamma":0.02604851851851852,"theta":-0.09940185185185185,"vega":0.14282703703703703,"rho":0.06260936724945988,"breakevenPct":2.897433191830161},{"delta":0.7,"premium":9.419075144508671,"strike":130.7398843930636,"iv":0.3676219653179191,"gamma":0.024465895953757227,"theta":-0.09408265895953757,"vega":0.1338364161849711,"rho":0.06715711662767707,"breakevenPct":2.3880192399534446},{"delta":0.75,"premium":11.283132530120483,"strike":128.3132530120482,"iv":0.38018554216867473,"gamma":0.02160722891566265,"theta":-0.08906626506024096,"vega":0.12146385542168674,"rho":0.07123308045701013,"breakevenPct":1.9770513128560832},{"delta":0.8,"premium":13.528477546549837,"strike":125.5750273822563,"iv":0.40094129244249727,"gamma":0.018047535596933183,"theta":-0.08446604600219058,"vega":0.10744414019715223,"rho":0.07503796676568333,"breakevenPct":1.6169953457565547},{"delta":0.85,"premium":15.656316348195329,"strike":122.90339702760085,"iv":0.39506857749469215,"gamma":0.014867940552016984,"theta":-0.07125583864118896,"vega":0.08806263269639066,"rho":0.07890983693130002,"breakevenPct":1.2197482473491033},{"delta":0.9,"premium":17.752919320594483,"strike":120.24946921443737,"iv":0.38211740976645436,"gamma":0.011789384288747342,"theta":-0.055756900212314206,"vega":0.06725583864118892,"rho":0.08279951293230675,"breakevenPct":0.8126148988471396}],"put":[{"delta":0.15,"premium":1.5325,"strike":120.36111111111111,"iv":0.4813533333333333,"gamma":0.012546666666666666,"theta":-0.07203944444444445,"vega":0.08981555555555555,"rho":-0.017875235608436686,"breakevenPct":13.194089333690465},{"delta":0.2,"premium":1.9491666666666667,"strike":124.99074074074075,"iv":0.4269088888888889,"gamma":0.016991111111111113,"theta":-0.07639129629629629,"vega":0.1079637037037037,"rho":-0.023812734480973867,"breakevenPct":10.116462799273808},{"delta":0.25,"premium":2.294250985545335,"strike":128.2785808147175,"iv":0.3812277266754271,"gamma":0.021786727989487515,"theta":-0.0756131406044678,"vega":0.1217700394218134,"rho":-0.02972575819749386,"breakevenPct":7.966739842813824},{"delta":0.3,"premium":2.7707934990439766,"strike":130.91013384321224,"iv":0.35648087954110896,"gamma":0.025210133843212235,"theta":-0.0775208413001912,"vega":0.13377820267686424,"rho":-0.03567726046602604,"breakevenPct":6.39247545900484},{"delta":0.35,"premium":3.285790598290598,"strike":132.9188034188034,"iv":0.34245299145299146,"gamma":0.028045726495726495,"theta":-0.07882991452991453,"vega":0.14289957264957265,"rho":-0.04163739233653364,"breakevenPct":5.30132747424003},{"delta":0.4,"premium":3.995512820512821,"strike":134.62820512820514,"iv":0.34276282051282053,"gamma":0.0292,"theta":-0.08173589743589744,"vega":0.1489474358974359,"rho":-0.047675437233982716,"breakevenPct":4.571048062172309},{"delta":0.45,"premium":4.648870967741936,"strike":136.33225806451614,"iv":0.3339274193548387,"gamma":0.03080322580645161,"theta":-0.08075612903225807,"vega":0.15263193548387097,"rho":-0.05369270989465364,"breakevenPct":3.803501280755204},{"delta":0.5,"premium":5.6391447368421055,"strike":137.96381578947367,"iv":0.3443246710526316,"gamma":0.03005296052631579,"theta":-0.08344473684210527,"vega":0.15388552631578947,"rho":-0.05986015229127193,"breakevenPct":3.335034660945586},{"delta":0.55,"premium":6.26701388888889,"strike":139.52430555555554,"iv":0.32798472222222225,"gamma":0.031275694444444446,"theta":-0.0775670138888889,"vega":0.15261840277777777,"rho":-0.06583852263193089,"breakevenPct":2.653742664426415},{"delta":0.6,"premium":6.828589420654911,"strike":140.91435768261965,"iv":0.3093811083123426,"gamma":0.0323544080604534,"theta":-0.06994508816120908,"vega":0.14898261964735518,"rho":-0.07175831978545331,"breakevenPct":2.0485292848529815},{"delta":0.65,"premium":8.374999999999998,"strike":142.875,"iv":0.3270125,"gamma":0.029400000000000003,"theta":-0.07009999999999998,"vega":0.1428125,"rho":-0.07825777044192725,"breakevenPct":1.74592738695302},{"delta":0.7,"premium":9.477734375,"strike":144.5703125,"iv":0.32036953125,"gamma":0.028115625,"theta":-0.06274609375,"vega":0.13409140625000002,"rho":-0.08449039355878588,"breakevenPct":1.3130410365987275},{"delta":0.75,"premium":11.171428571428573,"strike":146.71428571428572,"iv":0.3262857142857143,"gamma":0.025157142857142857,"theta":-0.05675714285714285,"vega":0.1224,"rho":-0.09111292706004472,"breakevenPct":0.9841061123112353},{"delta":0.8,"premium":14.253237410071943,"strike":150.1474820143885,"iv":0.3553269784172662,"gamma":0.020437769784172662,"theta":-0.052846402877697846,"vega":0.1079136690647482,"rho":-0.09873569576995253,"breakevenPct":0.7274128100543822},{"delta":0.85,"premium":19.662222222222237,"strike":155.86666666666667,"iv":0.41079111111111133,"gamma":0.014715555555555544,"theta":-0.049093333333333364,"vega":0.08997999999999999,"rho":-0.10814382662877292,"breakevenPct":0.5008076233147438},{"delta":0.9,"premium":34.511165048543695,"strike":170.97087378640776,"iv":0.5669461165048544,"gamma":0.008128155339805824,"theta":-0.0487373786407767,"vega":0.06756941747572816,"rho":-0.12496272218742302,"breakevenPct":0.3143335978785203}]}},"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"}}