{"symbol":"WTFC","url":"https://intraalpha.com/companies/WTFC","capturedAt":"2026-10-23T04:43:37.991Z","state":"ready","quote":{"symbol":"WTFC","last_price":149.75,"prev_close":147.36,"regular_close":149.75,"change":2.39,"change_pct":1.6219,"regular_change":2.39,"regular_change_pct":1.6219,"extended_change":0,"extended_change_pct":0,"bid":141.55,"ask":166,"bid_size":100,"ask_size":100,"volume":647754,"vwap":149.030658,"open":147.36,"high":149.87,"low":147.36,"close":149.75,"trade_count":14872,"last_trade_at":"2026-10-22T20:00:03.079599641Z","last_quote_at":"2026-10-22T20:02:05.017961188Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:43:21.203800063-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WTFC","fetched_at":"2026-10-23T04:43:36.483186+00:00","name":"Wintrust Financial Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Wintrust Financial Corporation is a financial holding company. The company is headquartered in Rosemont, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":9940230000,"ebitda":null,"pe_ratio":11.3,"peg_ratio":1.173,"book_value":101.75,"dividend_per_share":2.15,"dividend_yield":0.0147,"eps":13.04,"revenue_ttm":2813986000,"gross_profit_ttm":2813986000,"profit_margin":0.328,"operating_margin_ttm":0.469,"return_on_assets_ttm":0.0127,"return_on_equity_ttm":0.129,"quarterly_earnings_growth":0.212,"quarterly_revenue_growth":0.082,"analyst_target_price":173.19,"analyst_number":4,"beta":0.893,"fifty_two_week_high":166.65,"fifty_two_week_low":120.71,"fifty_day_ma":149.11,"two_hundred_day_ma":150.03,"shares_outstanding":67455000,"forward_pe":10.94,"price_to_sales":3.532,"price_to_book":1.445,"ev_to_revenue":5.26,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:43:36.483186+00:00"},"optionObservedAt":"2026-10-22T19:55:24.456Z","bars":[{"c":144.04,"h":144.04,"l":144.04,"n":4,"o":144.04,"t":"2026-10-16T13:25:00Z","v":260,"vw":144.04},{"c":145.0425,"h":145.34,"l":144.275,"n":117,"o":144.31,"t":"2026-10-16T13:30:00Z","v":7175,"vw":144.585951},{"c":146.53,"h":146.665,"l":145.82,"n":205,"o":145.99,"t":"2026-10-16T13:35:00Z","v":6324,"vw":146.371498},{"c":146.15,"h":146.38,"l":146.03,"n":42,"o":146.12,"t":"2026-10-16T13:40:00Z","v":1384,"vw":146.125556},{"c":146.465,"h":146.465,"l":146.07,"n":98,"o":146.24,"t":"2026-10-16T13:45:00Z","v":6988,"vw":146.239143},{"c":146.3,"h":146.5,"l":146.07,"n":73,"o":146.5,"t":"2026-10-16T13:50:00Z","v":2420,"vw":146.309343},{"c":146.11,"h":146.355,"l":145.9922,"n":94,"o":146.13,"t":"2026-10-16T13:55:00Z","v":2363,"vw":146.212221},{"c":145.46,"h":146.14,"l":145.455,"n":102,"o":146.14,"t":"2026-10-16T14:00:00Z","v":2678,"vw":145.795282},{"c":145.66,"h":145.67,"l":145.455,"n":101,"o":145.455,"t":"2026-10-16T14:05:00Z","v":3507,"vw":145.607404},{"c":145.35,"h":145.655,"l":145.35,"n":63,"o":145.655,"t":"2026-10-16T14:10:00Z","v":1339,"vw":145.506667},{"c":145.66,"h":145.66,"l":145.34,"n":76,"o":145.55,"t":"2026-10-16T14:15:00Z","v":1797,"vw":145.49125},{"c":146.04,"h":146.189,"l":145.865,"n":103,"o":146.01,"t":"2026-10-16T14:20:00Z","v":2732,"vw":146.041727},{"c":145.91,"h":146.055,"l":145.72,"n":103,"o":146.045,"t":"2026-10-16T14:25:00Z","v":3243,"vw":145.883447},{"c":145.89,"h":145.97,"l":145.7,"n":86,"o":145.97,"t":"2026-10-16T14:30:00Z","v":2214,"vw":145.86},{"c":145.415,"h":145.89,"l":145.415,"n":99,"o":145.89,"t":"2026-10-16T14:35:00Z","v":2405,"vw":145.649792},{"c":145.355,"h":145.415,"l":145.355,"n":64,"o":145.415,"t":"2026-10-16T14:40:00Z","v":1652,"vw":145.381166},{"c":145.45,"h":145.4931,"l":145.325,"n":44,"o":145.33,"t":"2026-10-16T14:45:00Z","v":4902,"vw":145.406364},{"c":145.26,"h":145.59,"l":145.12,"n":183,"o":145.59,"t":"2026-10-16T14:50:00Z","v":5128,"vw":145.362711},{"c":145.33,"h":145.33,"l":145.33,"n":18,"o":145.33,"t":"2026-10-16T14:55:00Z","v":425,"vw":145.33},{"c":145.3,"h":145.32,"l":145.3,"n":26,"o":145.32,"t":"2026-10-16T15:00:00Z","v":568,"vw":145.313333},{"c":145.64,"h":145.65,"l":145.555,"n":52,"o":145.555,"t":"2026-10-16T15:05:00Z","v":1141,"vw":145.601},{"c":145.52,"h":145.62,"l":145.52,"n":89,"o":145.62,"t":"2026-10-16T15:10:00Z","v":2177,"vw":145.567778},{"c":145.34,"h":145.54,"l":145.34,"n":94,"o":145.54,"t":"2026-10-16T15:15:00Z","v":2586,"vw":145.478333},{"c":145.22,"h":145.34,"l":145.22,"n":169,"o":145.34,"t":"2026-10-16T15:20:00Z","v":2344,"vw":145.2525},{"c":145.1,"h":145.1,"l":145.1,"n":17,"o":145.1,"t":"2026-10-16T15:25:00Z","v":326,"vw":145.1},{"c":144.95,"h":145.015,"l":144.81,"n":181,"o":144.95,"t":"2026-10-16T15:30:00Z","v":5442,"vw":144.888991},{"c":144.5607,"h":144.85,"l":144.5607,"n":89,"o":144.85,"t":"2026-10-16T15:35:00Z","v":1790,"vw":144.746644},{"c":144.57,"h":144.6,"l":144.57,"n":69,"o":144.6,"t":"2026-10-16T15:40:00Z","v":1154,"vw":144.59},{"c":144.63,"h":144.63,"l":144.59,"n":105,"o":144.62,"t":"2026-10-16T15:45:00Z","v":1608,"vw":144.621667},{"c":144.39,"h":144.49,"l":144.39,"n":65,"o":144.435,"t":"2026-10-16T15:50:00Z","v":1302,"vw":144.455},{"c":144.355,"h":144.405,"l":144.31,"n":57,"o":144.405,"t":"2026-10-16T15:55:00Z","v":2672,"vw":144.360773},{"c":144.22,"h":144.375,"l":144.14,"n":108,"o":144.375,"t":"2026-10-16T16:00:00Z","v":1671,"vw":144.235},{"c":144.255,"h":144.275,"l":144.2,"n":50,"o":144.2,"t":"2026-10-16T16:05:00Z","v":1070,"vw":144.245833},{"c":144.1,"h":144.2,"l":144.1,"n":54,"o":144.2,"t":"2026-10-16T16:10:00Z","v":1143,"vw":144.1675},{"c":143.96,"h":144.08,"l":143.88,"n":105,"o":144.07,"t":"2026-10-16T16:15:00Z","v":2537,"vw":143.994965},{"c":143.92,"h":143.92,"l":143.92,"n":9,"o":143.92,"t":"2026-10-16T16:20:00Z","v":150,"vw":143.92},{"c":143.88,"h":144.1,"l":143.88,"n":94,"o":144.1,"t":"2026-10-16T16:25:00Z","v":2734,"vw":144.061342},{"c":143.74,"h":143.94,"l":143.74,"n":94,"o":143.94,"t":"2026-10-16T16:30:00Z","v":1783,"vw":143.790714},{"c":143.72,"h":143.72,"l":143.72,"n":6,"o":143.72,"t":"2026-10-16T16:35:00Z","v":130,"vw":143.72},{"c":143.67,"h":143.745,"l":143.67,"n":23,"o":143.68,"t":"2026-10-16T16:40:00Z","v":501,"vw":143.703084},{"c":143.31,"h":143.68,"l":143.28,"n":109,"o":143.68,"t":"2026-10-16T16:45:00Z","v":1925,"vw":143.405},{"c":143.25,"h":143.25,"l":143.25,"n":9,"o":143.25,"t":"2026-10-16T16:50:00Z","v":120,"vw":143.25},{"c":143.4,"h":143.48,"l":143.25,"n":74,"o":143.45,"t":"2026-10-16T16:55:00Z","v":1917,"vw":143.367873},{"c":143.16,"h":143.4,"l":143.16,"n":49,"o":143.23,"t":"2026-10-16T17:00:00Z","v":1369,"vw":143.2525},{"c":143.14,"h":143.21,"l":143.14,"n":60,"o":143.21,"t":"2026-10-16T17:05:00Z","v":1024,"vw":143.173333},{"c":143.185,"h":143.21,"l":143.08,"n":74,"o":143.17,"t":"2026-10-16T17:10:00Z","v":1453,"vw":143.145777},{"c":143.18,"h":143.18,"l":143.1,"n":21,"o":143.1,"t":"2026-10-16T17:15:00Z","v":471,"vw":143.14},{"c":143.12,"h":143.27,"l":143.09,"n":73,"o":143.18,"t":"2026-10-16T17:20:00Z","v":1097,"vw":143.173},{"c":143.91,"h":143.95,"l":143.44,"n":114,"o":143.64,"t":"2026-10-16T17:25:00Z","v":6802,"vw":143.895382},{"c":143.73,"h":143.73,"l":143.5309,"n":90,"o":143.67,"t":"2026-10-16T17:30:00Z","v":1304,"vw":143.602249},{"c":143.91,"h":143.91,"l":143.75,"n":145,"o":143.75,"t":"2026-10-16T17:35:00Z","v":1358,"vw":143.81},{"c":143.76,"h":143.8,"l":143.76,"n":82,"o":143.8,"t":"2026-10-16T17:40:00Z","v":1475,"vw":143.786667},{"c":143.785,"h":143.785,"l":143.73,"n":33,"o":143.73,"t":"2026-10-16T17:45:00Z","v":482,"vw":143.7575},{"c":143.7,"h":143.8918,"l":143.62,"n":77,"o":143.8918,"t":"2026-10-16T17:50:00Z","v":2177,"vw":143.753059},{"c":143.44,"h":143.54,"l":143.44,"n":85,"o":143.53,"t":"2026-10-16T17:55:00Z","v":1758,"vw":143.489475},{"c":143.49,"h":143.59,"l":143.38,"n":205,"o":143.525,"t":"2026-10-16T18:00:00Z","v":6806,"vw":143.472075},{"c":143.625,"h":143.625,"l":143.51,"n":59,"o":143.51,"t":"2026-10-16T18:05:00Z","v":609,"vw":143.569805},{"c":143.87,"h":143.87,"l":143.67,"n":37,"o":143.67,"t":"2026-10-16T18:10:00Z","v":670,"vw":143.77},{"c":143.795,"h":143.95,"l":143.76,"n":105,"o":143.95,"t":"2026-10-16T18:15:00Z","v":2897,"vw":143.813139},{"c":143.76,"h":143.88,"l":143.72,"n":67,"o":143.72,"t":"2026-10-16T18:20:00Z","v":1542,"vw":143.823929},{"c":143.84,"h":143.9,"l":143.75,"n":129,"o":143.86,"t":"2026-10-16T18:25:00Z","v":2738,"vw":143.838253},{"c":143.905,"h":143.905,"l":143.69,"n":128,"o":143.76,"t":"2026-10-16T18:30:00Z","v":2858,"vw":143.781547},{"c":143.71,"h":143.75,"l":143.71,"n":29,"o":143.75,"t":"2026-10-16T18:35:00Z","v":667,"vw":143.725},{"c":143.95,"h":143.95,"l":143.85,"n":66,"o":143.92,"t":"2026-10-16T18:40:00Z","v":1419,"vw":143.90125},{"c":143.92,"h":143.92,"l":143.8201,"n":43,"o":143.86,"t":"2026-10-16T18:45:00Z","v":674,"vw":143.853787},{"c":144,"h":144.08,"l":143.985,"n":147,"o":144.01,"t":"2026-10-16T18:50:00Z","v":3720,"vw":144.02081},{"c":143.92,"h":143.99,"l":143.77,"n":210,"o":143.9,"t":"2026-10-16T18:55:00Z","v":4109,"vw":143.864619},{"c":143.82,"h":143.9,"l":143.73,"n":109,"o":143.82,"t":"2026-10-16T19:00:00Z","v":2702,"vw":143.792143},{"c":143.77,"h":143.92,"l":143.77,"n":49,"o":143.835,"t":"2026-10-16T19:05:00Z","v":1553,"vw":143.878228},{"c":143.87,"h":144.04,"l":143.825,"n":190,"o":143.825,"t":"2026-10-16T19:10:00Z","v":5050,"vw":143.947097},{"c":143.85,"h":143.915,"l":143.81,"n":51,"o":143.915,"t":"2026-10-16T19:15:00Z","v":755,"vw":143.858333},{"c":143.7,"h":143.88,"l":143.655,"n":223,"o":143.88,"t":"2026-10-16T19:20:00Z","v":4668,"vw":143.729782},{"c":143.66,"h":143.66,"l":143.47,"n":206,"o":143.65,"t":"2026-10-16T19:25:00Z","v":4593,"vw":143.581103},{"c":143.72,"h":143.82,"l":143.615,"n":206,"o":143.66,"t":"2026-10-16T19:30:00Z","v":3385,"vw":143.698234},{"c":143.73,"h":143.78,"l":143.73,"n":209,"o":143.73,"t":"2026-10-16T19:35:00Z","v":4460,"vw":143.755765},{"c":143.71,"h":143.76,"l":143.58,"n":266,"o":143.72,"t":"2026-10-16T19:40:00Z","v":5115,"vw":143.677823},{"c":143.985,"h":144.005,"l":143.67,"n":303,"o":143.77,"t":"2026-10-16T19:45:00Z","v":11070,"vw":143.800305},{"c":144.02,"h":144.41,"l":144.01,"n":664,"o":144.03,"t":"2026-10-16T19:50:00Z","v":36192,"vw":144.173353},{"c":144.17,"h":144.21,"l":143.9,"n":1387,"o":143.92,"t":"2026-10-16T19:55:00Z","v":37346,"vw":144.107427},{"c":144.08,"h":144.08,"l":144.08,"n":53,"o":144.08,"t":"2026-10-16T20:00:00Z","v":98698,"vw":144.08},{"c":144.83,"h":144.83,"l":144.83,"n":2,"o":144.83,"t":"2026-10-16T20:45:00Z","v":103,"vw":144.83},{"c":144.3,"h":144.3,"l":144.08,"n":19,"o":144.08,"t":"2026-10-19T08:15:00Z","v":656,"vw":144.211824},{"c":144,"h":144,"l":144,"n":1,"o":144,"t":"2026-10-19T08:25:00Z","v":293,"vw":144},{"c":144.05,"h":144.05,"l":143.6,"n":32,"o":143.6,"t":"2026-10-19T08:30:00Z","v":867,"vw":143.789567},{"c":144.3,"h":144.3,"l":144.3,"n":1,"o":144.3,"t":"2026-10-19T10:05:00Z","v":500,"vw":144.3},{"c":143.7,"h":144.3,"l":143.7,"n":14,"o":144.3,"t":"2026-10-19T10:10:00Z","v":809,"vw":144.190998},{"c":144.2,"h":144.2,"l":144.2,"n":4,"o":144.2,"t":"2026-10-19T11:25:00Z","v":537,"vw":144.2},{"c":144.81,"h":144.81,"l":144.81,"n":5,"o":144.81,"t":"2026-10-19T11:30:00Z","v":404,"vw":144.81},{"c":145,"h":145,"l":145,"n":2,"o":145,"t":"2026-10-19T11:40:00Z","v":124,"vw":145},{"c":143.775,"h":145.07,"l":143.24,"n":57,"o":144.21,"t":"2026-10-19T13:30:00Z","v":4383,"vw":144.138048},{"c":144.5,"h":144.5,"l":144.27,"n":27,"o":144.27,"t":"2026-10-19T13:35:00Z","v":1378,"vw":144.394812},{"c":144.16,"h":144.17,"l":143.97,"n":72,"o":144.14,"t":"2026-10-19T13:40:00Z","v":2270,"vw":144.069444},{"c":144.01,"h":144.03,"l":143.695,"n":66,"o":143.8,"t":"2026-10-19T13:45:00Z","v":4120,"vw":143.79953},{"c":143.78,"h":144.26,"l":143.685,"n":124,"o":144,"t":"2026-10-19T13:50:00Z","v":11593,"vw":143.877596},{"c":143.84,"h":143.84,"l":143.515,"n":65,"o":143.64,"t":"2026-10-19T13:55:00Z","v":2336,"vw":143.681786},{"c":143.565,"h":143.65,"l":143.31,"n":83,"o":143.65,"t":"2026-10-19T14:00:00Z","v":3527,"vw":143.520952},{"c":143.41,"h":143.42,"l":143.17,"n":54,"o":143.42,"t":"2026-10-19T14:05:00Z","v":2273,"vw":143.301803},{"c":143.5,"h":143.545,"l":143.41,"n":25,"o":143.41,"t":"2026-10-19T14:10:00Z","v":593,"vw":143.498646},{"c":143.29,"h":143.565,"l":143.29,"n":28,"o":143.565,"t":"2026-10-19T14:15:00Z","v":494,"vw":143.4275},{"c":143.34,"h":143.43,"l":143.16,"n":95,"o":143.39,"t":"2026-10-19T14:20:00Z","v":3300,"vw":143.309271},{"c":143.4,"h":143.425,"l":143.22,"n":114,"o":143.24,"t":"2026-10-19T14:25:00Z","v":4351,"vw":143.315},{"c":143.46,"h":143.665,"l":143.46,"n":96,"o":143.56,"t":"2026-10-19T14:30:00Z","v":3530,"vw":143.62},{"c":143.362,"h":143.46,"l":143.362,"n":52,"o":143.46,"t":"2026-10-19T14:35:00Z","v":3421,"vw":143.391481},{"c":143.11,"h":143.31,"l":143.11,"n":80,"o":143.31,"t":"2026-10-19T14:40:00Z","v":2335,"vw":143.198983},{"c":143.185,"h":143.22,"l":143.175,"n":61,"o":143.22,"t":"2026-10-19T14:45:00Z","v":6832,"vw":143.191278},{"c":143.15,"h":143.34,"l":143.04,"n":95,"o":143.32,"t":"2026-10-19T14:50:00Z","v":2464,"vw":143.225641},{"c":143.18,"h":143.18,"l":143.145,"n":10,"o":143.145,"t":"2026-10-19T14:55:00Z","v":584,"vw":143.157635},{"c":143.65,"h":143.65,"l":143.33,"n":55,"o":143.33,"t":"2026-10-19T15:00:00Z","v":1814,"vw":143.440981},{"c":143.41,"h":143.64,"l":143.41,"n":75,"o":143.64,"t":"2026-10-19T15:05:00Z","v":2645,"vw":143.461941},{"c":143.48,"h":143.5,"l":143.35,"n":187,"o":143.42,"t":"2026-10-19T15:10:00Z","v":10875,"vw":143.402695},{"c":143.335,"h":143.44,"l":143.314,"n":115,"o":143.37,"t":"2026-10-19T15:15:00Z","v":4087,"vw":143.367392},{"c":143.45,"h":143.45,"l":143.335,"n":135,"o":143.335,"t":"2026-10-19T15:20:00Z","v":3688,"vw":143.385435},{"c":143.075,"h":143.445,"l":143.02,"n":174,"o":143.35,"t":"2026-10-19T15:25:00Z","v":4506,"vw":143.197917},{"c":143.01,"h":143.075,"l":142.99,"n":79,"o":143.075,"t":"2026-10-19T15:30:00Z","v":2966,"vw":143.065091},{"c":143.23,"h":143.23,"l":143.145,"n":68,"o":143.17,"t":"2026-10-19T15:35:00Z","v":1772,"vw":143.18875},{"c":143.32,"h":143.32,"l":143.32,"n":12,"o":143.32,"t":"2026-10-19T15:40:00Z","v":163,"vw":143.32},{"c":143.195,"h":143.385,"l":143.15,"n":113,"o":143.19,"t":"2026-10-19T15:45:00Z","v":3173,"vw":143.198392},{"c":143.19,"h":143.19,"l":142.98,"n":133,"o":143.1,"t":"2026-10-19T15:50:00Z","v":9239,"vw":143.092694},{"c":143.03,"h":143.03,"l":142.87,"n":111,"o":142.98,"t":"2026-10-19T15:55:00Z","v":3548,"vw":142.942202},{"c":142.78,"h":143.2699,"l":142.65,"n":117,"o":143.11,"t":"2026-10-19T16:00:00Z","v":2840,"vw":142.860823},{"c":142.805,"h":142.805,"l":142.78,"n":27,"o":142.78,"t":"2026-10-19T16:05:00Z","v":433,"vw":142.788923},{"c":142.77,"h":142.77,"l":142.73,"n":17,"o":142.73,"t":"2026-10-19T16:10:00Z","v":588,"vw":142.749048},{"c":142.68,"h":142.7,"l":142.57,"n":158,"o":142.63,"t":"2026-10-19T16:15:00Z","v":6396,"vw":142.671404},{"c":142.56,"h":142.68,"l":142.53,"n":62,"o":142.68,"t":"2026-10-19T16:20:00Z","v":1870,"vw":142.6035},{"c":142.54,"h":142.54,"l":142.47,"n":62,"o":142.47,"t":"2026-10-19T16:25:00Z","v":1398,"vw":142.532222},{"c":142.395,"h":142.55,"l":142.38,"n":208,"o":142.48,"t":"2026-10-19T16:30:00Z","v":8044,"vw":142.466152},{"c":142.425,"h":142.5,"l":142.4,"n":105,"o":142.4,"t":"2026-10-19T16:35:00Z","v":4250,"vw":142.435105},{"c":142.5,"h":142.5,"l":142.425,"n":138,"o":142.425,"t":"2026-10-19T16:40:00Z","v":4594,"vw":142.465884},{"c":142.535,"h":142.535,"l":142.425,"n":143,"o":142.44,"t":"2026-10-19T16:45:00Z","v":6225,"vw":142.442685},{"c":142.475,"h":142.57,"l":142.415,"n":105,"o":142.56,"t":"2026-10-19T16:50:00Z","v":4848,"vw":142.470386},{"c":142.535,"h":142.54,"l":142.535,"n":60,"o":142.535,"t":"2026-10-19T16:55:00Z","v":2629,"vw":142.535262},{"c":142.415,"h":142.555,"l":142.405,"n":86,"o":142.555,"t":"2026-10-19T17:00:00Z","v":3317,"vw":142.503013},{"c":142.245,"h":142.425,"l":142.18,"n":130,"o":142.42,"t":"2026-10-19T17:05:00Z","v":3867,"vw":142.343401},{"c":142.34,"h":142.34,"l":142.25,"n":44,"o":142.25,"t":"2026-10-19T17:10:00Z","v":1413,"vw":142.261667},{"c":142.4,"h":142.4,"l":142.325,"n":80,"o":142.325,"t":"2026-10-19T17:15:00Z","v":2247,"vw":142.343572},{"c":142.49,"h":142.49,"l":142.485,"n":45,"o":142.49,"t":"2026-10-19T17:20:00Z","v":1094,"vw":142.488333},{"c":142.575,"h":142.645,"l":142.56,"n":101,"o":142.59,"t":"2026-10-19T17:25:00Z","v":3218,"vw":142.585},{"c":142.67,"h":142.68,"l":142.635,"n":78,"o":142.68,"t":"2026-10-19T17:30:00Z","v":2400,"vw":142.660533},{"c":142.59,"h":142.675,"l":142.54,"n":70,"o":142.675,"t":"2026-10-19T17:35:00Z","v":2476,"vw":142.59015},{"c":142.6,"h":142.72,"l":142.555,"n":180,"o":142.555,"t":"2026-10-19T17:40:00Z","v":5882,"vw":142.626012},{"c":142.595,"h":142.61,"l":142.5825,"n":101,"o":142.61,"t":"2026-10-19T17:45:00Z","v":3378,"vw":142.597},{"c":142.65,"h":142.68,"l":142.6,"n":86,"o":142.6,"t":"2026-10-19T17:50:00Z","v":2755,"vw":142.654091},{"c":142.48,"h":142.65,"l":142.465,"n":140,"o":142.65,"t":"2026-10-19T17:55:00Z","v":6878,"vw":142.558768},{"c":142.56,"h":142.56,"l":142.45,"n":152,"o":142.51,"t":"2026-10-19T18:00:00Z","v":6000,"vw":142.506135},{"c":142.565,"h":142.585,"l":142.565,"n":29,"o":142.585,"t":"2026-10-19T18:05:00Z","v":544,"vw":142.572013},{"c":142.5,"h":142.52,"l":142.42,"n":316,"o":142.495,"t":"2026-10-19T18:10:00Z","v":15278,"vw":142.464597},{"c":142.635,"h":142.635,"l":142.4925,"n":108,"o":142.495,"t":"2026-10-19T18:15:00Z","v":4503,"vw":142.537578},{"c":142.6525,"h":142.67,"l":142.64,"n":84,"o":142.67,"t":"2026-10-19T18:20:00Z","v":1953,"vw":142.6575},{"c":142.45,"h":142.645,"l":142.45,"n":126,"o":142.61,"t":"2026-10-19T18:25:00Z","v":4306,"vw":142.531454},{"c":142.4,"h":142.45,"l":142.4,"n":170,"o":142.45,"t":"2026-10-19T18:30:00Z","v":5855,"vw":142.429183},{"c":142.365,"h":142.4,"l":142.36,"n":121,"o":142.395,"t":"2026-10-19T18:35:00Z","v":3892,"vw":142.387525},{"c":141.8525,"h":142.32,"l":141.73,"n":456,"o":142.32,"t":"2026-10-19T18:40:00Z","v":21268,"vw":141.979068},{"c":141.92,"h":142,"l":141.83,"n":232,"o":141.865,"t":"2026-10-19T18:45:00Z","v":9576,"vw":141.910262},{"c":141.72,"h":141.94,"l":141.72,"n":186,"o":141.94,"t":"2026-10-19T18:50:00Z","v":7733,"vw":141.852079},{"c":141.885,"h":141.93,"l":141.72,"n":216,"o":141.73,"t":"2026-10-19T18:55:00Z","v":11284,"vw":141.840876},{"c":141.885,"h":141.935,"l":141.85,"n":196,"o":141.895,"t":"2026-10-19T19:00:00Z","v":5993,"vw":141.881303},{"c":141.9,"h":142.01,"l":141.87,"n":178,"o":141.885,"t":"2026-10-19T19:05:00Z","v":4836,"vw":141.955734},{"c":141.71,"h":141.88,"l":141.71,"n":240,"o":141.82,"t":"2026-10-19T19:10:00Z","v":10209,"vw":141.790373},{"c":141.87,"h":141.92,"l":141.73,"n":217,"o":141.73,"t":"2026-10-19T19:15:00Z","v":6575,"vw":141.853254},{"c":142.0875,"h":142.165,"l":141.95,"n":148,"o":141.95,"t":"2026-10-19T19:20:00Z","v":4403,"vw":142.039996},{"c":142.18,"h":142.315,"l":142.105,"n":233,"o":142.19,"t":"2026-10-19T19:25:00Z","v":8725,"vw":142.19061},{"c":142.2,"h":142.2,"l":141.94,"n":324,"o":142.04,"t":"2026-10-19T19:30:00Z","v":11508,"vw":142.081761},{"c":141.85,"h":142.23,"l":141.85,"n":378,"o":142.205,"t":"2026-10-19T19:35:00Z","v":13466,"vw":142.102802},{"c":141.815,"h":141.88,"l":141.74,"n":284,"o":141.825,"t":"2026-10-19T19:40:00Z","v":7738,"vw":141.817178},{"c":141.905,"h":141.97,"l":141.8,"n":379,"o":141.815,"t":"2026-10-19T19:45:00Z","v":10775,"vw":141.853687},{"c":142.355,"h":142.62,"l":141.845,"n":899,"o":141.845,"t":"2026-10-19T19:50:00Z","v":44566,"vw":142.278425},{"c":142.34,"h":142.63,"l":142.08,"n":2374,"o":142.44,"t":"2026-10-19T19:55:00Z","v":96888,"vw":142.336857},{"c":144.3,"h":144.3,"l":142.19,"n":57,"o":142.19,"t":"2026-10-19T20:00:00Z","v":168985,"vw":142.440766},{"c":143,"h":143,"l":143,"n":2,"o":143,"t":"2026-10-19T20:05:00Z","v":201,"vw":143},{"c":143,"h":143,"l":143,"n":6,"o":143,"t":"2026-10-19T20:10:00Z","v":125,"vw":143},{"c":141.5,"h":142.55,"l":141.21,"n":46,"o":142.55,"t":"2026-10-19T20:45:00Z","v":1388,"vw":142.031927},{"c":142.5,"h":142.5,"l":142.5,"n":6,"o":142.5,"t":"2026-10-20T13:25:00Z","v":399,"vw":142.5},{"c":143.965,"h":144.55,"l":142.43,"n":80,"o":142.44,"t":"2026-10-20T13:30:00Z","v":8841,"vw":142.793566},{"c":145.415,"h":146.14,"l":144.86,"n":523,"o":144.86,"t":"2026-10-20T13:35:00Z","v":22007,"vw":145.518519},{"c":145.46,"h":146.15,"l":145.12,"n":71,"o":145.3,"t":"2026-10-20T13:40:00Z","v":2326,"vw":145.472025},{"c":146.17,"h":146.7778,"l":145.46,"n":118,"o":145.46,"t":"2026-10-20T13:45:00Z","v":3245,"vw":145.995396},{"c":146.78,"h":146.79,"l":146.09,"n":115,"o":146.39,"t":"2026-10-20T13:50:00Z","v":3397,"vw":146.417656},{"c":146.6951,"h":147.18,"l":146.6951,"n":111,"o":147.06,"t":"2026-10-20T13:55:00Z","v":3527,"vw":147.045574},{"c":145.775,"h":146.9,"l":145.58,"n":160,"o":146.695,"t":"2026-10-20T14:00:00Z","v":5551,"vw":146.558194},{"c":146.005,"h":146.2,"l":145.57,"n":44,"o":145.95,"t":"2026-10-20T14:05:00Z","v":1318,"vw":145.933571},{"c":146.19,"h":146.19,"l":146.06,"n":11,"o":146.06,"t":"2026-10-20T14:10:00Z","v":431,"vw":146.1575},{"c":146.01,"h":146.01,"l":145.94,"n":64,"o":145.94,"t":"2026-10-20T14:15:00Z","v":1975,"vw":145.99},{"c":146.82,"h":147.025,"l":146.26,"n":194,"o":146.29,"t":"2026-10-20T14:20:00Z","v":5615,"vw":146.504169},{"c":147.03,"h":147.18,"l":146.9,"n":83,"o":146.96,"t":"2026-10-20T14:25:00Z","v":2064,"vw":147.024091},{"c":146.4,"h":147.02,"l":146.3,"n":181,"o":147.02,"t":"2026-10-20T14:30:00Z","v":4181,"vw":146.433318},{"c":146.355,"h":146.8,"l":146.315,"n":43,"o":146.8,"t":"2026-10-20T14:35:00Z","v":1472,"vw":146.399989},{"c":146.23,"h":146.53,"l":146.04,"n":45,"o":146.04,"t":"2026-10-20T14:40:00Z","v":2538,"vw":146.251591},{"c":146.3,"h":146.775,"l":145.965,"n":380,"o":146.23,"t":"2026-10-20T14:45:00Z","v":20817,"vw":146.235634},{"c":146.37,"h":146.72,"l":146.3,"n":74,"o":146.3,"t":"2026-10-20T14:50:00Z","v":1567,"vw":146.4925},{"c":146.06,"h":146.22,"l":145.605,"n":163,"o":146.22,"t":"2026-10-20T14:55:00Z","v":3815,"vw":145.913396},{"c":145.67,"h":145.775,"l":145.67,"n":46,"o":145.775,"t":"2026-10-20T15:00:00Z","v":1107,"vw":145.710385},{"c":145.67,"h":145.805,"l":145.43,"n":111,"o":145.805,"t":"2026-10-20T15:05:00Z","v":2018,"vw":145.622},{"c":145.715,"h":145.87,"l":145.21,"n":337,"o":145.7,"t":"2026-10-20T15:10:00Z","v":7648,"vw":145.460166},{"c":145.69,"h":145.96,"l":145.69,"n":62,"o":145.715,"t":"2026-10-20T15:15:00Z","v":2119,"vw":145.868386},{"c":145.7,"h":145.84,"l":145.6775,"n":65,"o":145.84,"t":"2026-10-20T15:20:00Z","v":1223,"vw":145.717917},{"c":145.52,"h":145.705,"l":145.44,"n":85,"o":145.705,"t":"2026-10-20T15:25:00Z","v":2249,"vw":145.508414},{"c":145.755,"h":145.8,"l":145.505,"n":108,"o":145.57,"t":"2026-10-20T15:30:00Z","v":3110,"vw":145.633244},{"c":146.43,"h":146.43,"l":145.605,"n":180,"o":145.605,"t":"2026-10-20T15:35:00Z","v":3471,"vw":145.937727},{"c":146.44,"h":146.47,"l":146.27,"n":68,"o":146.27,"t":"2026-10-20T15:40:00Z","v":1239,"vw":146.38},{"c":146.185,"h":146.39,"l":146.145,"n":79,"o":146.39,"t":"2026-10-20T15:45:00Z","v":2702,"vw":146.174488},{"c":146.41,"h":146.46,"l":146.22,"n":76,"o":146.39,"t":"2026-10-20T15:50:00Z","v":1819,"vw":146.32},{"c":146.145,"h":146.3,"l":146.125,"n":123,"o":146.3,"t":"2026-10-20T15:55:00Z","v":3207,"vw":146.207538},{"c":146.0575,"h":146.25,"l":145.95,"n":334,"o":146.145,"t":"2026-10-20T16:00:00Z","v":8969,"vw":146.056504},{"c":145.9,"h":146.08,"l":145.855,"n":295,"o":145.99,"t":"2026-10-20T16:05:00Z","v":16574,"vw":145.97982},{"c":145.64,"h":146.01,"l":145.625,"n":342,"o":145.96,"t":"2026-10-20T16:10:00Z","v":13073,"vw":145.82666},{"c":145.62,"h":145.87,"l":145.62,"n":98,"o":145.83,"t":"2026-10-20T16:15:00Z","v":2572,"vw":145.773182},{"c":145.5,"h":145.6,"l":145.37,"n":154,"o":145.6,"t":"2026-10-20T16:20:00Z","v":3143,"vw":145.46825},{"c":145.6,"h":145.6,"l":145.28,"n":104,"o":145.29,"t":"2026-10-20T16:25:00Z","v":2069,"vw":145.408571},{"c":145.48,"h":145.58,"l":145.375,"n":62,"o":145.5,"t":"2026-10-20T16:30:00Z","v":2279,"vw":145.480634},{"c":145.475,"h":145.61,"l":145.4725,"n":131,"o":145.58,"t":"2026-10-20T16:35:00Z","v":4638,"vw":145.538558},{"c":145.61,"h":145.65,"l":145.46,"n":59,"o":145.65,"t":"2026-10-20T16:40:00Z","v":1281,"vw":145.565},{"c":145.47,"h":145.57,"l":145.33,"n":128,"o":145.475,"t":"2026-10-20T16:45:00Z","v":3538,"vw":145.467759},{"c":145.39,"h":145.6,"l":145.28,"n":499,"o":145.47,"t":"2026-10-20T16:50:00Z","v":25202,"vw":145.432305},{"c":145.34,"h":145.43,"l":145.33,"n":146,"o":145.36,"t":"2026-10-20T16:55:00Z","v":3374,"vw":145.356875},{"c":145.33,"h":145.41,"l":144.92,"n":353,"o":145.335,"t":"2026-10-20T17:00:00Z","v":11697,"vw":145.268373},{"c":145.42,"h":145.51,"l":145.33,"n":125,"o":145.46,"t":"2026-10-20T17:05:00Z","v":3232,"vw":145.389},{"c":145.305,"h":145.44,"l":145.305,"n":78,"o":145.44,"t":"2026-10-20T17:10:00Z","v":1989,"vw":145.324594},{"c":145.285,"h":145.39,"l":145.285,"n":104,"o":145.39,"t":"2026-10-20T17:15:00Z","v":1900,"vw":145.304523},{"c":145.43,"h":145.6,"l":145.265,"n":532,"o":145.265,"t":"2026-10-20T17:20:00Z","v":24433,"vw":145.447885},{"c":145.62,"h":145.62,"l":145.39,"n":144,"o":145.5,"t":"2026-10-20T17:25:00Z","v":6470,"vw":145.553987},{"c":145.63,"h":145.84,"l":145.58,"n":234,"o":145.72,"t":"2026-10-20T17:30:00Z","v":8331,"vw":145.707176},{"c":145.645,"h":145.68,"l":145.58,"n":192,"o":145.66,"t":"2026-10-20T17:35:00Z","v":4638,"vw":145.642035},{"c":145.86,"h":145.88,"l":145.72,"n":188,"o":145.72,"t":"2026-10-20T17:40:00Z","v":4074,"vw":145.786541},{"c":145.91,"h":145.91,"l":145.755,"n":120,"o":145.88,"t":"2026-10-20T17:45:00Z","v":2503,"vw":145.857728},{"c":145.725,"h":145.98,"l":145.61,"n":378,"o":145.91,"t":"2026-10-20T17:50:00Z","v":16613,"vw":145.719635},{"c":145.635,"h":145.68,"l":145.41,"n":278,"o":145.58,"t":"2026-10-20T17:55:00Z","v":11189,"vw":145.552512},{"c":145.745,"h":145.78,"l":145.65,"n":222,"o":145.68,"t":"2026-10-20T18:00:00Z","v":7940,"vw":145.725806},{"c":145.655,"h":145.82,"l":145.64,"n":194,"o":145.745,"t":"2026-10-20T18:05:00Z","v":6164,"vw":145.687161},{"c":145.69,"h":145.83,"l":145.68,"n":154,"o":145.79,"t":"2026-10-20T18:10:00Z","v":4124,"vw":145.73022},{"c":146.15,"h":146.15,"l":145.72,"n":268,"o":145.85,"t":"2026-10-20T18:15:00Z","v":13456,"vw":145.912106},{"c":145.89,"h":146.14,"l":145.7,"n":185,"o":146.14,"t":"2026-10-20T18:20:00Z","v":10338,"vw":145.889516},{"c":145.99,"h":146.05,"l":145.765,"n":245,"o":145.89,"t":"2026-10-20T18:25:00Z","v":3190,"vw":145.9},{"c":146.17,"h":146.2,"l":145.95,"n":277,"o":145.95,"t":"2026-10-20T18:30:00Z","v":10778,"vw":146.115531},{"c":146.07,"h":146.09,"l":145.96,"n":142,"o":146.01,"t":"2026-10-20T18:35:00Z","v":3426,"vw":146.029789},{"c":145.905,"h":146.09,"l":145.905,"n":152,"o":146.09,"t":"2026-10-20T18:40:00Z","v":4784,"vw":145.931369},{"c":145.98,"h":146.1,"l":145.97,"n":136,"o":145.97,"t":"2026-10-20T18:45:00Z","v":4472,"vw":146.011711},{"c":145.945,"h":146.08,"l":145.83,"n":158,"o":146.08,"t":"2026-10-20T18:50:00Z","v":5294,"vw":145.990085},{"c":145.69,"h":145.98,"l":145.295,"n":660,"o":145.945,"t":"2026-10-20T18:55:00Z","v":49179,"vw":145.761491},{"c":145.86,"h":146.485,"l":145.64,"n":256,"o":145.8,"t":"2026-10-20T19:00:00Z","v":11353,"vw":145.906407},{"c":145.91,"h":146.09,"l":145.74,"n":257,"o":146.01,"t":"2026-10-20T19:05:00Z","v":9501,"vw":145.892398},{"c":146.28,"h":146.31,"l":145.905,"n":354,"o":146,"t":"2026-10-20T19:10:00Z","v":9537,"vw":146.080097},{"c":146.43,"h":146.52,"l":146.06,"n":275,"o":146.16,"t":"2026-10-20T19:15:00Z","v":12842,"vw":146.325228},{"c":146.38,"h":146.415,"l":146.22,"n":254,"o":146.415,"t":"2026-10-20T19:20:00Z","v":8674,"vw":146.313133},{"c":146.18,"h":146.4,"l":146.01,"n":361,"o":146.36,"t":"2026-10-20T19:25:00Z","v":10521,"vw":146.19564},{"c":145.91,"h":146.28,"l":145.88,"n":431,"o":146.22,"t":"2026-10-20T19:30:00Z","v":11601,"vw":146.132453},{"c":145.4575,"h":146.02,"l":145.425,"n":401,"o":145.91,"t":"2026-10-20T19:35:00Z","v":14627,"vw":145.73832},{"c":146.32,"h":146.32,"l":145.59,"n":599,"o":145.64,"t":"2026-10-20T19:40:00Z","v":20991,"vw":145.739638},{"c":146.455,"h":146.65,"l":146.13,"n":468,"o":146.32,"t":"2026-10-20T19:45:00Z","v":19279,"vw":146.292656},{"c":146.095,"h":146.55,"l":146.095,"n":901,"o":146.29,"t":"2026-10-20T19:50:00Z","v":52403,"vw":146.30918},{"c":146.35,"h":146.6,"l":145.87,"n":2866,"o":145.87,"t":"2026-10-20T19:55:00Z","v":152989,"vw":146.347011},{"c":146.28,"h":146.28,"l":146.28,"n":32,"o":146.28,"t":"2026-10-20T20:00:00Z","v":229673,"vw":146.28},{"c":147.01,"h":147.66,"l":146.775,"n":49,"o":147.66,"t":"2026-10-21T13:30:00Z","v":8377,"vw":147.604616},{"c":146.98,"h":147.27,"l":146.93,"n":41,"o":147.27,"t":"2026-10-21T13:35:00Z","v":1039,"vw":147.06},{"c":147.645,"h":147.645,"l":146.6,"n":118,"o":146.84,"t":"2026-10-21T13:40:00Z","v":4614,"vw":147.255496},{"c":148.065,"h":148.52,"l":147.53,"n":182,"o":147.75,"t":"2026-10-21T13:45:00Z","v":8884,"vw":147.788339},{"c":148.28,"h":148.28,"l":147.925,"n":79,"o":147.925,"t":"2026-10-21T13:50:00Z","v":2135,"vw":148.096019},{"c":148.05,"h":148.125,"l":147.74,"n":130,"o":148.125,"t":"2026-10-21T13:55:00Z","v":8505,"vw":147.978649},{"c":147.66,"h":148.06,"l":147.65,"n":266,"o":147.955,"t":"2026-10-21T14:00:00Z","v":11035,"vw":147.834348},{"c":147.05,"h":147.66,"l":147.05,"n":185,"o":147.66,"t":"2026-10-21T14:05:00Z","v":7466,"vw":147.301145},{"c":147.445,"h":147.57,"l":147.05,"n":109,"o":147.06,"t":"2026-10-21T14:10:00Z","v":3240,"vw":147.251667},{"c":147.52,"h":147.6,"l":147.47,"n":65,"o":147.6,"t":"2026-10-21T14:15:00Z","v":1745,"vw":147.54896},{"c":147.67,"h":147.68,"l":147.31,"n":127,"o":147.35,"t":"2026-10-21T14:20:00Z","v":2397,"vw":147.475562},{"c":147.7,"h":147.7,"l":147.43,"n":106,"o":147.44,"t":"2026-10-21T14:25:00Z","v":2290,"vw":147.601917},{"c":147.955,"h":147.955,"l":147.78,"n":33,"o":147.955,"t":"2026-10-21T14:30:00Z","v":815,"vw":147.896667},{"c":148.18,"h":148.18,"l":148.005,"n":153,"o":148.005,"t":"2026-10-21T14:35:00Z","v":3472,"vw":148.095807},{"c":148.2,"h":148.23,"l":148.08,"n":104,"o":148.2,"t":"2026-10-21T14:40:00Z","v":4182,"vw":148.164991},{"c":148.22,"h":148.305,"l":148.16,"n":93,"o":148.16,"t":"2026-10-21T14:45:00Z","v":2692,"vw":148.263409},{"c":148.15,"h":148.265,"l":148.03,"n":317,"o":148.265,"t":"2026-10-21T14:50:00Z","v":24917,"vw":148.171527},{"c":147.65,"h":148.195,"l":147.65,"n":220,"o":148.195,"t":"2026-10-21T14:55:00Z","v":10886,"vw":148.039308},{"c":147.385,"h":147.61,"l":147.385,"n":123,"o":147.61,"t":"2026-10-21T15:00:00Z","v":2962,"vw":147.518333},{"c":147.545,"h":147.79,"l":147.545,"n":158,"o":147.77,"t":"2026-10-21T15:05:00Z","v":4930,"vw":147.617169},{"c":147.465,"h":147.67,"l":147.4,"n":130,"o":147.545,"t":"2026-10-21T15:10:00Z","v":2253,"vw":147.536667},{"c":147.46,"h":147.525,"l":147.37,"n":207,"o":147.52,"t":"2026-10-21T15:15:00Z","v":5559,"vw":147.439},{"c":147.47,"h":147.59,"l":147.45,"n":149,"o":147.525,"t":"2026-10-21T15:20:00Z","v":3763,"vw":147.510294},{"c":147.76,"h":147.76,"l":147.51,"n":152,"o":147.51,"t":"2026-10-21T15:25:00Z","v":3225,"vw":147.592791},{"c":147.655,"h":147.81,"l":147.655,"n":228,"o":147.79,"t":"2026-10-21T15:30:00Z","v":9579,"vw":147.72307},{"c":147.66,"h":147.77,"l":147.66,"n":114,"o":147.77,"t":"2026-10-21T15:35:00Z","v":2316,"vw":147.742277},{"c":147.67,"h":147.735,"l":147.6,"n":127,"o":147.735,"t":"2026-10-21T15:40:00Z","v":3096,"vw":147.672273},{"c":147.6075,"h":147.695,"l":147.58,"n":119,"o":147.67,"t":"2026-10-21T15:45:00Z","v":3099,"vw":147.62174},{"c":147.68,"h":147.68,"l":147.605,"n":112,"o":147.605,"t":"2026-10-21T15:50:00Z","v":2714,"vw":147.669},{"c":147.79,"h":147.81,"l":147.72,"n":131,"o":147.74,"t":"2026-10-21T15:55:00Z","v":2007,"vw":147.755151},{"c":147.76,"h":147.88,"l":147.71,"n":177,"o":147.71,"t":"2026-10-21T16:00:00Z","v":3582,"vw":147.804263},{"c":147.83,"h":147.95,"l":147.83,"n":131,"o":147.9,"t":"2026-10-21T16:05:00Z","v":2451,"vw":147.875714},{"c":147.7,"h":147.76,"l":147.61,"n":131,"o":147.76,"t":"2026-10-21T16:10:00Z","v":4256,"vw":147.672305},{"c":147.79,"h":147.79,"l":147.71,"n":71,"o":147.73,"t":"2026-10-21T16:15:00Z","v":1962,"vw":147.74},{"c":147.65,"h":147.71,"l":147.65,"n":113,"o":147.7,"t":"2026-10-21T16:20:00Z","v":2980,"vw":147.689694},{"c":147.795,"h":147.795,"l":147.665,"n":129,"o":147.665,"t":"2026-10-21T16:25:00Z","v":3513,"vw":147.730408},{"c":148.03,"h":148.03,"l":147.885,"n":132,"o":147.885,"t":"2026-10-21T16:30:00Z","v":3562,"vw":147.939167},{"c":148.37,"h":148.37,"l":147.92,"n":260,"o":147.96,"t":"2026-10-21T16:35:00Z","v":6905,"vw":148.038329},{"c":148.26,"h":148.29,"l":148.07,"n":160,"o":148.25,"t":"2026-10-21T16:40:00Z","v":6717,"vw":148.213236},{"c":148.19,"h":148.19,"l":148.11,"n":80,"o":148.18,"t":"2026-10-21T16:45:00Z","v":2773,"vw":148.166061},{"c":148.15,"h":148.15,"l":148.08,"n":89,"o":148.11,"t":"2026-10-21T16:50:00Z","v":3771,"vw":148.111154},{"c":148.2,"h":148.2,"l":148.07,"n":99,"o":148.07,"t":"2026-10-21T16:55:00Z","v":2753,"vw":148.132308},{"c":148.32,"h":148.34,"l":148.21,"n":149,"o":148.23,"t":"2026-10-21T17:00:00Z","v":4160,"vw":148.283895},{"c":148.305,"h":148.34,"l":148.29,"n":91,"o":148.29,"t":"2026-10-21T17:05:00Z","v":3054,"vw":148.325832},{"c":148.17,"h":148.2825,"l":148.17,"n":107,"o":148.27,"t":"2026-10-21T17:10:00Z","v":4442,"vw":148.252391},{"c":148.33,"h":148.33,"l":148.17,"n":94,"o":148.17,"t":"2026-10-21T17:15:00Z","v":2497,"vw":148.227305},{"c":148.28,"h":148.4,"l":148.225,"n":195,"o":148.3,"t":"2026-10-21T17:20:00Z","v":5998,"vw":148.276737},{"c":148.295,"h":148.33,"l":148.24,"n":92,"o":148.275,"t":"2026-10-21T17:25:00Z","v":2257,"vw":148.288471},{"c":148.21,"h":148.21,"l":148.2,"n":83,"o":148.2,"t":"2026-10-21T17:30:00Z","v":3017,"vw":148.205},{"c":148.24,"h":148.3,"l":148.19,"n":123,"o":148.19,"t":"2026-10-21T17:35:00Z","v":3997,"vw":148.249042},{"c":147.9,"h":148.27,"l":147.9,"n":205,"o":148.27,"t":"2026-10-21T17:40:00Z","v":9687,"vw":148.153616},{"c":147.97,"h":148.12,"l":147.97,"n":166,"o":148,"t":"2026-10-21T17:45:00Z","v":5307,"vw":148.059436},{"c":147.85,"h":147.94,"l":147.85,"n":85,"o":147.94,"t":"2026-10-21T17:50:00Z","v":2513,"vw":147.92},{"c":147.8,"h":147.86,"l":147.8,"n":66,"o":147.805,"t":"2026-10-21T17:55:00Z","v":2452,"vw":147.824988},{"c":147.48,"h":147.92,"l":147.45,"n":173,"o":147.92,"t":"2026-10-21T18:00:00Z","v":6033,"vw":147.76473},{"c":147.59,"h":147.635,"l":147.575,"n":88,"o":147.595,"t":"2026-10-21T18:05:00Z","v":2912,"vw":147.598375},{"c":147.63,"h":147.63,"l":147.5,"n":55,"o":147.5,"t":"2026-10-21T18:10:00Z","v":1600,"vw":147.58125},{"c":147.775,"h":147.775,"l":147.635,"n":210,"o":147.635,"t":"2026-10-21T18:15:00Z","v":7893,"vw":147.704595},{"c":147.4,"h":147.775,"l":147.4,"n":218,"o":147.775,"t":"2026-10-21T18:20:00Z","v":9925,"vw":147.66008},{"c":147.47,"h":147.47,"l":147.29,"n":146,"o":147.31,"t":"2026-10-21T18:25:00Z","v":5065,"vw":147.344318},{"c":147.45,"h":147.45,"l":147.43,"n":23,"o":147.43,"t":"2026-10-21T18:30:00Z","v":633,"vw":147.44},{"c":147.53,"h":147.54,"l":147.46,"n":148,"o":147.46,"t":"2026-10-21T18:35:00Z","v":4611,"vw":147.502208},{"c":147.75,"h":147.75,"l":147.535,"n":215,"o":147.535,"t":"2026-10-21T18:40:00Z","v":21299,"vw":147.625931},{"c":147.56,"h":147.76,"l":147.53,"n":204,"o":147.76,"t":"2026-10-21T18:45:00Z","v":10101,"vw":147.643532},{"c":147.72,"h":147.72,"l":147.47,"n":142,"o":147.52,"t":"2026-10-21T18:50:00Z","v":5787,"vw":147.584575},{"c":147.42,"h":147.715,"l":147.42,"n":149,"o":147.715,"t":"2026-10-21T18:55:00Z","v":3713,"vw":147.605},{"c":147.08,"h":147.32,"l":147.0525,"n":152,"o":147.29,"t":"2026-10-21T19:00:00Z","v":5156,"vw":147.230214},{"c":146.96,"h":146.96,"l":146.85,"n":136,"o":146.89,"t":"2026-10-21T19:05:00Z","v":7071,"vw":146.862546},{"c":147.06,"h":147.07,"l":146.89,"n":183,"o":146.89,"t":"2026-10-21T19:10:00Z","v":5374,"vw":146.997121},{"c":147.21,"h":147.27,"l":147.11,"n":236,"o":147.15,"t":"2026-10-21T19:15:00Z","v":8517,"vw":147.158506},{"c":147.195,"h":147.33,"l":147.16,"n":326,"o":147.24,"t":"2026-10-21T19:20:00Z","v":12243,"vw":147.222065},{"c":147.65,"h":147.65,"l":147.24,"n":287,"o":147.24,"t":"2026-10-21T19:25:00Z","v":10426,"vw":147.493372},{"c":147.535,"h":147.83,"l":147.53,"n":319,"o":147.71,"t":"2026-10-21T19:30:00Z","v":10170,"vw":147.700777},{"c":147.23,"h":147.52,"l":147.12,"n":266,"o":147.5,"t":"2026-10-21T19:35:00Z","v":8199,"vw":147.304075},{"c":147.46,"h":147.46,"l":147.2564,"n":348,"o":147.27,"t":"2026-10-21T19:40:00Z","v":12491,"vw":147.360632},{"c":147.39,"h":147.54,"l":147.39,"n":232,"o":147.46,"t":"2026-10-21T19:45:00Z","v":9945,"vw":147.447256},{"c":147.38,"h":147.66,"l":147.26,"n":649,"o":147.43,"t":"2026-10-21T19:50:00Z","v":33538,"vw":147.51489},{"c":147.46,"h":147.47,"l":147.15,"n":1713,"o":147.38,"t":"2026-10-21T19:55:00Z","v":81076,"vw":147.351168},{"c":147.36,"h":147.48,"l":147.36,"n":54,"o":147.48,"t":"2026-10-21T20:00:00Z","v":166620,"vw":147.36023},{"c":147.36,"h":147.36,"l":147.36,"n":11,"o":147.36,"t":"2026-10-22T13:30:00Z","v":2911,"vw":147.36},{"c":147.9,"h":147.9,"l":147.9,"n":7,"o":147.9,"t":"2026-10-22T13:35:00Z","v":136,"vw":147.9},{"c":147.82,"h":147.82,"l":147.82,"n":8,"o":147.82,"t":"2026-10-22T13:40:00Z","v":284,"vw":147.82},{"c":148.705,"h":148.74,"l":147.95,"n":68,"o":148.28,"t":"2026-10-22T13:45:00Z","v":3240,"vw":148.240152},{"c":148.25,"h":148.75,"l":148.25,"n":34,"o":148.75,"t":"2026-10-22T13:50:00Z","v":967,"vw":148.406},{"c":148.355,"h":148.735,"l":148.29,"n":194,"o":148.33,"t":"2026-10-22T13:55:00Z","v":2855,"vw":148.456235},{"c":148.935,"h":149.135,"l":148.86,"n":113,"o":149.035,"t":"2026-10-22T14:00:00Z","v":6484,"vw":149.02664},{"c":148.89,"h":149.17,"l":148.805,"n":73,"o":148.865,"t":"2026-10-22T14:05:00Z","v":3779,"vw":148.949657},{"c":148.835,"h":148.835,"l":148.82,"n":31,"o":148.82,"t":"2026-10-22T14:10:00Z","v":928,"vw":148.824046},{"c":148.725,"h":148.725,"l":148.54,"n":142,"o":148.67,"t":"2026-10-22T14:20:00Z","v":3660,"vw":148.655714},{"c":148.025,"h":148.61,"l":148.025,"n":70,"o":148.55,"t":"2026-10-22T14:25:00Z","v":3324,"vw":148.423318},{"c":147.925,"h":148.195,"l":147.85,"n":93,"o":148.18,"t":"2026-10-22T14:30:00Z","v":5188,"vw":148.059467},{"c":147.46,"h":147.925,"l":147.46,"n":185,"o":147.925,"t":"2026-10-22T14:35:00Z","v":10085,"vw":147.634124},{"c":148.08,"h":148.08,"l":147.44,"n":115,"o":147.525,"t":"2026-10-22T14:40:00Z","v":4333,"vw":147.607258},{"c":148.255,"h":148.255,"l":148.18,"n":91,"o":148.235,"t":"2026-10-22T14:45:00Z","v":3401,"vw":148.223043},{"c":148.245,"h":148.41,"l":148.115,"n":180,"o":148.26,"t":"2026-10-22T14:50:00Z","v":13140,"vw":148.176779},{"c":147.92,"h":148.31,"l":147.92,"n":177,"o":148.31,"t":"2026-10-22T14:55:00Z","v":8013,"vw":148.076078},{"c":147.725,"h":148.11,"l":147.54,"n":166,"o":148.045,"t":"2026-10-22T15:00:00Z","v":16127,"vw":147.740558},{"c":147.545,"h":147.9,"l":147.515,"n":201,"o":147.725,"t":"2026-10-22T15:05:00Z","v":10425,"vw":147.664262},{"c":147.79,"h":147.87,"l":147.64,"n":144,"o":147.675,"t":"2026-10-22T15:10:00Z","v":5589,"vw":147.744911},{"c":148,"h":148.04,"l":147.77,"n":174,"o":147.795,"t":"2026-10-22T15:15:00Z","v":6042,"vw":147.899758},{"c":148.04,"h":148.085,"l":147.94,"n":125,"o":148.08,"t":"2026-10-22T15:20:00Z","v":10643,"vw":147.956623},{"c":147.965,"h":148.035,"l":147.89,"n":177,"o":148.015,"t":"2026-10-22T15:25:00Z","v":5933,"vw":147.952369},{"c":147.88,"h":148.08,"l":147.88,"n":181,"o":147.965,"t":"2026-10-22T15:30:00Z","v":8848,"vw":147.975635},{"c":148.105,"h":148.23,"l":147.87,"n":227,"o":147.87,"t":"2026-10-22T15:35:00Z","v":12005,"vw":147.999602},{"c":148.22,"h":148.35,"l":148.045,"n":215,"o":148.07,"t":"2026-10-22T15:40:00Z","v":7765,"vw":148.256922},{"c":148.29,"h":148.29,"l":148.29,"n":47,"o":148.29,"t":"2026-10-22T15:45:00Z","v":1041,"vw":148.29},{"c":148.34,"h":148.52,"l":148.32,"n":154,"o":148.44,"t":"2026-10-22T15:50:00Z","v":3767,"vw":148.415903},{"c":148.31,"h":148.47,"l":148.31,"n":135,"o":148.405,"t":"2026-10-22T15:55:00Z","v":4152,"vw":148.386983},{"c":148.28,"h":148.33,"l":148.28,"n":85,"o":148.31,"t":"2026-10-22T16:00:00Z","v":2167,"vw":148.3},{"c":148.22,"h":148.31,"l":148.21,"n":100,"o":148.31,"t":"2026-10-22T16:05:00Z","v":2522,"vw":148.252},{"c":148.36,"h":148.36,"l":148.32,"n":154,"o":148.32,"t":"2026-10-22T16:10:00Z","v":3854,"vw":148.331951},{"c":148.475,"h":148.475,"l":148.385,"n":138,"o":148.3875,"t":"2026-10-22T16:15:00Z","v":3980,"vw":148.407143},{"c":148.63,"h":148.63,"l":148.51,"n":160,"o":148.525,"t":"2026-10-22T16:20:00Z","v":5141,"vw":148.566654},{"c":148.75,"h":148.82,"l":148.7,"n":138,"o":148.76,"t":"2026-10-22T16:25:00Z","v":4623,"vw":148.746666},{"c":148.62,"h":148.72,"l":148.475,"n":151,"o":148.7,"t":"2026-10-22T16:30:00Z","v":4971,"vw":148.605},{"c":148.62,"h":148.66,"l":148.595,"n":151,"o":148.66,"t":"2026-10-22T16:35:00Z","v":3745,"vw":148.6295},{"c":148.505,"h":148.7,"l":148.505,"n":176,"o":148.57,"t":"2026-10-22T16:40:00Z","v":6647,"vw":148.58921},{"c":148.7,"h":148.7,"l":148.45,"n":209,"o":148.56,"t":"2026-10-22T16:45:00Z","v":6243,"vw":148.541591},{"c":148.855,"h":148.86,"l":148.68,"n":117,"o":148.74,"t":"2026-10-22T16:50:00Z","v":3516,"vw":148.762674},{"c":149.2625,"h":149.265,"l":148.855,"n":136,"o":148.855,"t":"2026-10-22T16:55:00Z","v":3515,"vw":149.153958},{"c":149.33,"h":149.33,"l":149.17,"n":152,"o":149.265,"t":"2026-10-22T17:00:00Z","v":5129,"vw":149.214808},{"c":149.03,"h":149.33,"l":149.02,"n":185,"o":149.33,"t":"2026-10-22T17:05:00Z","v":5443,"vw":149.136429},{"c":148.94,"h":149.06,"l":148.935,"n":176,"o":148.98,"t":"2026-10-22T17:10:00Z","v":4260,"vw":149.013358},{"c":149.025,"h":149.025,"l":149,"n":52,"o":149,"t":"2026-10-22T17:15:00Z","v":1415,"vw":149.01},{"c":149.34,"h":149.385,"l":149.135,"n":193,"o":149.135,"t":"2026-10-22T17:20:00Z","v":5203,"vw":149.253939},{"c":149.32,"h":149.45,"l":149.32,"n":94,"o":149.34,"t":"2026-10-22T17:25:00Z","v":3800,"vw":149.403329},{"c":149.535,"h":149.535,"l":149.51,"n":55,"o":149.51,"t":"2026-10-22T17:30:00Z","v":1226,"vw":149.52},{"c":149.16,"h":149.5,"l":149.16,"n":242,"o":149.5,"t":"2026-10-22T17:35:00Z","v":8776,"vw":149.384206},{"c":149.27,"h":149.27,"l":149.145,"n":153,"o":149.145,"t":"2026-10-22T17:40:00Z","v":4139,"vw":149.234275},{"c":149.215,"h":149.29,"l":149.205,"n":114,"o":149.26,"t":"2026-10-22T17:45:00Z","v":2681,"vw":149.248125},{"c":149.1,"h":149.195,"l":149.08,"n":123,"o":149.195,"t":"2026-10-22T17:50:00Z","v":4761,"vw":149.141982},{"c":149.14,"h":149.145,"l":149.14,"n":32,"o":149.145,"t":"2026-10-22T17:55:00Z","v":980,"vw":149.1425},{"c":148.905,"h":149.175,"l":148.885,"n":181,"o":149.17,"t":"2026-10-22T18:00:00Z","v":5462,"vw":149.046952},{"c":149.005,"h":149.11,"l":148.96,"n":112,"o":148.96,"t":"2026-10-22T18:05:00Z","v":3331,"vw":149.005},{"c":149.02,"h":149.16,"l":149.005,"n":93,"o":149.005,"t":"2026-10-22T18:10:00Z","v":2296,"vw":149.101322},{"c":149.15,"h":149.15,"l":149,"n":85,"o":149.095,"t":"2026-10-22T18:15:00Z","v":2883,"vw":149.058974},{"c":149.2,"h":149.2,"l":149.11,"n":76,"o":149.16,"t":"2026-10-22T18:20:00Z","v":1896,"vw":149.17},{"c":148.99,"h":149.21,"l":148.99,"n":172,"o":149.185,"t":"2026-10-22T18:25:00Z","v":4421,"vw":149.124085},{"c":148.97,"h":149.06,"l":148.94,"n":87,"o":149.005,"t":"2026-10-22T18:30:00Z","v":2998,"vw":148.969991},{"c":148.965,"h":149.005,"l":148.905,"n":167,"o":149.005,"t":"2026-10-22T18:35:00Z","v":3932,"vw":148.946863},{"c":149.06,"h":149.11,"l":148.96,"n":226,"o":149.015,"t":"2026-10-22T18:40:00Z","v":11216,"vw":149.051359},{"c":149.18,"h":149.21,"l":149.1,"n":130,"o":149.105,"t":"2026-10-22T18:45:00Z","v":3207,"vw":149.153667},{"c":149.15,"h":149.21,"l":149.12,"n":182,"o":149.165,"t":"2026-10-22T18:50:00Z","v":5856,"vw":149.159012},{"c":149.2325,"h":149.2325,"l":149.185,"n":102,"o":149.185,"t":"2026-10-22T18:55:00Z","v":1716,"vw":149.207714},{"c":149.175,"h":149.25,"l":149.15,"n":197,"o":149.195,"t":"2026-10-22T19:00:00Z","v":5309,"vw":149.192348},{"c":149.41,"h":149.42,"l":149.24,"n":142,"o":149.24,"t":"2026-10-22T19:05:00Z","v":3600,"vw":149.387632},{"c":149.235,"h":149.435,"l":149.2,"n":245,"o":149.425,"t":"2026-10-22T19:10:00Z","v":8887,"vw":149.314846},{"c":149.42,"h":149.42,"l":149.25,"n":159,"o":149.25,"t":"2026-10-22T19:15:00Z","v":3274,"vw":149.353564},{"c":149.25,"h":149.43,"l":149.23,"n":204,"o":149.42,"t":"2026-10-22T19:20:00Z","v":6924,"vw":149.311297},{"c":149.44,"h":149.455,"l":149.22,"n":264,"o":149.245,"t":"2026-10-22T19:25:00Z","v":7324,"vw":149.324379},{"c":149.405,"h":149.455,"l":149.32,"n":242,"o":149.455,"t":"2026-10-22T19:30:00Z","v":8193,"vw":149.404255},{"c":149.54,"h":149.54,"l":149.45,"n":294,"o":149.46,"t":"2026-10-22T19:35:00Z","v":6417,"vw":149.497661},{"c":149.52,"h":149.68,"l":149.4625,"n":509,"o":149.55,"t":"2026-10-22T19:40:00Z","v":16894,"vw":149.581266},{"c":149.415,"h":149.64,"l":149.415,"n":436,"o":149.56,"t":"2026-10-22T19:45:00Z","v":14773,"vw":149.540314},{"c":149.55,"h":149.745,"l":149.35,"n":609,"o":149.43,"t":"2026-10-22T19:50:00Z","v":17690,"vw":149.540949},{"c":149.8,"h":149.87,"l":149.45,"n":1502,"o":149.54,"t":"2026-10-22T19:55:00Z","v":48154,"vw":149.697842},{"c":149.75,"h":149.75,"l":149.47,"n":64,"o":149.75,"t":"2026-10-22T20:00:00Z","v":117392,"vw":149.74856}],"history":[{"c":112.29,"h":115.795,"l":112.07,"n":12389,"o":115.35,"t":"2024-10-21T04:00:00Z","v":632957,"vw":112.961248},{"c":114.76,"h":115.37,"l":105.7501,"n":14304,"o":106.18,"t":"2024-10-22T04:00:00Z","v":704185,"vw":114.045631},{"c":114.33,"h":116.4,"l":113.36,"n":12620,"o":115.44,"t":"2024-10-23T04:00:00Z","v":518059,"vw":114.516519},{"c":114.17,"h":115.28,"l":112.73,"n":10354,"o":114.72,"t":"2024-10-24T04:00:00Z","v":365640,"vw":113.925778},{"c":113.02,"h":115.91,"l":112.32,"n":9225,"o":114.89,"t":"2024-10-25T04:00:00Z","v":305265,"vw":113.149912},{"c":116.06,"h":116.35,"l":113.56,"n":8711,"o":113.78,"t":"2024-10-28T04:00:00Z","v":307330,"vw":115.562039},{"c":115.69,"h":116.48,"l":115.05,"n":9731,"o":116.06,"t":"2024-10-29T04:00:00Z","v":408100,"vw":115.688395},{"c":117.56,"h":118.69,"l":114.6,"n":9514,"o":114.6,"t":"2024-10-30T04:00:00Z","v":374593,"vw":117.778234},{"c":115.89,"h":118.06,"l":115.74,"n":8918,"o":117.49,"t":"2024-10-31T04:00:00Z","v":342473,"vw":116.451637},{"c":114.39,"h":117.12,"l":114.1825,"n":11071,"o":117.01,"t":"2024-11-01T04:00:00Z","v":383459,"vw":114.935742},{"c":113.29,"h":114.36,"l":111.86,"n":8018,"o":114.36,"t":"2024-11-04T05:00:00Z","v":276889,"vw":113.238896},{"c":115.15,"h":115.38,"l":113.72,"n":8233,"o":113.72,"t":"2024-11-05T05:00:00Z","v":223610,"vw":114.833141},{"c":131.43,"h":131.66,"l":123.46,"n":29069,"o":123.46,"t":"2024-11-06T05:00:00Z","v":1198851,"vw":129.733998},{"c":127.13,"h":129.67,"l":126.81,"n":13908,"o":129.67,"t":"2024-11-07T05:00:00Z","v":604485,"vw":127.788913},{"c":128.6,"h":129.21,"l":125.99,"n":12159,"o":127.23,"t":"2024-11-08T05:00:00Z","v":382754,"vw":128.406675},{"c":133.03,"h":134.82,"l":130.7725,"n":13174,"o":130.88,"t":"2024-11-11T05:00:00Z","v":545398,"vw":133.261347},{"c":133.66,"h":134.35,"l":132,"n":10307,"o":132.68,"t":"2024-11-12T05:00:00Z","v":364389,"vw":133.503632},{"c":132.62,"h":136.08,"l":132.4615,"n":7833,"o":134.21,"t":"2024-11-13T05:00:00Z","v":284506,"vw":133.517453},{"c":130.95,"h":133.14,"l":130.2,"n":8010,"o":132.7,"t":"2024-11-14T05:00:00Z","v":350913,"vw":131.31923},{"c":131.76,"h":132.35,"l":128.75,"n":9880,"o":131.21,"t":"2024-11-15T05:00:00Z","v":508971,"vw":131.113168},{"c":132.25,"h":132.91,"l":130.32,"n":7635,"o":132.18,"t":"2024-11-18T05:00:00Z","v":313889,"vw":132.269409},{"c":131.12,"h":132,"l":129.49,"n":8464,"o":129.49,"t":"2024-11-19T05:00:00Z","v":279416,"vw":131.115285},{"c":130.83,"h":131.25,"l":129.53,"n":7022,"o":130.76,"t":"2024-11-20T05:00:00Z","v":370722,"vw":130.633203},{"c":133.63,"h":134.54,"l":130.93,"n":10240,"o":131.42,"t":"2024-11-21T05:00:00Z","v":312212,"vw":133.611055},{"c":137.08,"h":137.325,"l":133.79,"n":9970,"o":133.79,"t":"2024-11-22T05:00:00Z","v":365886,"vw":136.439634},{"c":138.29,"h":142.04,"l":137.88,"n":14963,"o":138.84,"t":"2024-11-25T05:00:00Z","v":635611,"vw":139.259502},{"c":137.89,"h":138.97,"l":136.07,"n":9691,"o":137.65,"t":"2024-11-26T05:00:00Z","v":487602,"vw":138.227335},{"c":138.5,"h":140.42,"l":138.15,"n":9368,"o":139.39,"t":"2024-11-27T05:00:00Z","v":336872,"vw":138.785063},{"c":138.01,"h":141.01,"l":137.42,"n":5238,"o":139.93,"t":"2024-11-29T05:00:00Z","v":260818,"vw":138.468714},{"c":137.29,"h":138.68,"l":136.62,"n":11964,"o":138.68,"t":"2024-12-02T05:00:00Z","v":501591,"vw":137.39487},{"c":136.27,"h":138.34,"l":134.1979,"n":10370,"o":137.64,"t":"2024-12-03T05:00:00Z","v":747071,"vw":136.472229},{"c":137.48,"h":137.74,"l":135.36,"n":8642,"o":136.8,"t":"2024-12-04T05:00:00Z","v":342458,"vw":136.726269},{"c":136.46,"h":139.38,"l":136.26,"n":8983,"o":139.38,"t":"2024-12-05T05:00:00Z","v":380838,"vw":137.550593},{"c":136.75,"h":137.6,"l":134.34,"n":7970,"o":137.44,"t":"2024-12-06T05:00:00Z","v":237128,"vw":136.10867},{"c":133.06,"h":137,"l":132.97,"n":8249,"o":136.87,"t":"2024-12-09T05:00:00Z","v":305533,"vw":133.667749},{"c":132.36,"h":134.7954,"l":131.885,"n":8149,"o":133.71,"t":"2024-12-10T05:00:00Z","v":258281,"vw":133.22247},{"c":134.13,"h":135.265,"l":133.21,"n":7711,"o":134.44,"t":"2024-12-11T05:00:00Z","v":322296,"vw":134.273118},{"c":133.15,"h":134.75,"l":132.77,"n":9309,"o":134.33,"t":"2024-12-12T05:00:00Z","v":390632,"vw":133.422209},{"c":131.41,"h":133.8,"l":131.03,"n":9069,"o":133.56,"t":"2024-12-13T05:00:00Z","v":430963,"vw":131.901089},{"c":131.64,"h":131.77,"l":129.97,"n":9325,"o":131.34,"t":"2024-12-16T05:00:00Z","v":302524,"vw":131.398663},{"c":130.25,"h":131.83,"l":129.52,"n":10008,"o":130.93,"t":"2024-12-17T05:00:00Z","v":458577,"vw":130.34138},{"c":124.65,"h":132.38,"l":124.42,"n":17652,"o":131.11,"t":"2024-12-18T05:00:00Z","v":819440,"vw":128.353982},{"c":122.72,"h":127.66,"l":122.53,"n":17088,"o":127.17,"t":"2024-12-19T05:00:00Z","v":661681,"vw":123.884112},{"c":124.17,"h":125.48,"l":121.945,"n":13828,"o":122.32,"t":"2024-12-20T05:00:00Z","v":1518445,"vw":124.054746},{"c":124.42,"h":125.87,"l":123.21,"n":9262,"o":123.6,"t":"2024-12-23T05:00:00Z","v":408022,"vw":124.649198},{"c":125.93,"h":125.99,"l":123.98,"n":3114,"o":124.27,"t":"2024-12-24T05:00:00Z","v":111127,"vw":124.875538},{"c":126.5,"h":126.735,"l":124.7659,"n":5133,"o":125.13,"t":"2024-12-26T05:00:00Z","v":157319,"vw":126.044306},{"c":125.21,"h":126.76,"l":123.92,"n":6765,"o":125.87,"t":"2024-12-27T05:00:00Z","v":195658,"vw":125.061309},{"c":124.41,"h":125.63,"l":123.2862,"n":6277,"o":124.64,"t":"2024-12-30T05:00:00Z","v":306850,"vw":124.640505},{"c":124.71,"h":125.5799,"l":124.07,"n":6624,"o":125.22,"t":"2024-12-31T05:00:00Z","v":234375,"vw":124.748348},{"c":124.01,"h":126.58,"l":123.8101,"n":9617,"o":125.06,"t":"2025-01-02T05:00:00Z","v":386523,"vw":124.61652},{"c":125.81,"h":129.89,"l":122.37,"n":7477,"o":124.36,"t":"2025-01-03T05:00:00Z","v":250216,"vw":124.96183},{"c":127.68,"h":129.69,"l":125.86,"n":11367,"o":126.54,"t":"2025-01-06T05:00:00Z","v":450264,"vw":127.734959},{"c":127.58,"h":129.0275,"l":125.32,"n":11521,"o":128.78,"t":"2025-01-07T05:00:00Z","v":413816,"vw":127.207448},{"c":128.26,"h":129.285,"l":126.105,"n":9139,"o":126.95,"t":"2025-01-08T05:00:00Z","v":477085,"vw":127.971751},{"c":124.61,"h":126.54,"l":122.66,"n":11412,"o":125.97,"t":"2025-01-10T05:00:00Z","v":432650,"vw":124.458106},{"c":126.52,"h":126.91,"l":123.75,"n":9099,"o":123.75,"t":"2025-01-13T05:00:00Z","v":360520,"vw":125.81072},{"c":130.34,"h":131.21,"l":126.595,"n":9828,"o":127.86,"t":"2025-01-14T05:00:00Z","v":440120,"vw":129.929805},{"c":133.45,"h":135.48,"l":131.61,"n":10057,"o":135.48,"t":"2025-01-15T05:00:00Z","v":541888,"vw":133.321886},{"c":133.45,"h":134.52,"l":132.015,"n":11689,"o":132.4,"t":"2025-01-16T05:00:00Z","v":453224,"vw":133.557685},{"c":135.05,"h":135.425,"l":132.84,"n":12502,"o":134.16,"t":"2025-01-17T05:00:00Z","v":906566,"vw":134.764806},{"c":136.92,"h":137.87,"l":135.815,"n":11029,"o":136.15,"t":"2025-01-21T05:00:00Z","v":461591,"vw":136.792377},{"c":133.29,"h":137.95,"l":129.61,"n":15228,"o":137.95,"t":"2025-01-22T05:00:00Z","v":699660,"vw":132.695064},{"c":133.03,"h":135.045,"l":132.19,"n":14845,"o":134.85,"t":"2025-01-23T05:00:00Z","v":653362,"vw":133.160324},{"c":131.79,"h":134.63,"l":130.9,"n":12660,"o":134.63,"t":"2025-01-24T05:00:00Z","v":648479,"vw":131.967474},{"c":129.91,"h":133.35,"l":129.56,"n":13751,"o":131.76,"t":"2025-01-27T05:00:00Z","v":581898,"vw":130.549224},{"c":132.11,"h":132.36,"l":128.67,"n":13000,"o":129.32,"t":"2025-01-28T05:00:00Z","v":571529,"vw":131.260922},{"c":132.83,"h":133.895,"l":131.43,"n":13897,"o":131.83,"t":"2025-01-29T05:00:00Z","v":531743,"vw":132.829171},{"c":131.89,"h":134.365,"l":130.305,"n":12251,"o":134.08,"t":"2025-01-30T05:00:00Z","v":433726,"vw":132.454323},{"c":130.81,"h":132.76,"l":130.6,"n":8741,"o":131.97,"t":"2025-01-31T05:00:00Z","v":321005,"vw":131.331698},{"c":127.25,"h":129.55,"l":125.605,"n":10747,"o":127.17,"t":"2025-02-03T05:00:00Z","v":437993,"vw":127.631772},{"c":129.13,"h":129.66,"l":126.66,"n":8922,"o":127.23,"t":"2025-02-04T05:00:00Z","v":292044,"vw":129.016174},{"c":129.61,"h":129.875,"l":127.82,"n":9532,"o":129.79,"t":"2025-02-05T05:00:00Z","v":339768,"vw":129.29746},{"c":131.19,"h":131.3233,"l":128.8451,"n":9558,"o":130.29,"t":"2025-02-06T05:00:00Z","v":291886,"vw":130.733824},{"c":130.04,"h":132.03,"l":129.11,"n":9811,"o":131.34,"t":"2025-02-07T05:00:00Z","v":289680,"vw":130.275775},{"c":129.07,"h":130.66,"l":128.365,"n":9616,"o":130.66,"t":"2025-02-10T05:00:00Z","v":401302,"vw":129.234452},{"c":132.39,"h":132.5499,"l":128.465,"n":12514,"o":128.87,"t":"2025-02-11T05:00:00Z","v":465187,"vw":131.850925},{"c":129.99,"h":131.195,"l":129.5,"n":12740,"o":130.86,"t":"2025-02-12T05:00:00Z","v":395800,"vw":130.194193},{"c":129.91,"h":130.99,"l":128.86,"n":8510,"o":129.51,"t":"2025-02-13T05:00:00Z","v":373736,"vw":129.861606},{"c":129.61,"h":131,"l":128.8737,"n":7500,"o":130.01,"t":"2025-02-14T05:00:00Z","v":458770,"vw":129.472402},{"c":131.55,"h":133.37,"l":129.61,"n":12383,"o":130.03,"t":"2025-02-18T05:00:00Z","v":408705,"vw":131.801696},{"c":130.8,"h":131.715,"l":129.96,"n":8468,"o":130.87,"t":"2025-02-19T05:00:00Z","v":269951,"vw":130.710714},{"c":128.82,"h":130.92,"l":127.4101,"n":8712,"o":130.22,"t":"2025-02-20T05:00:00Z","v":291738,"vw":128.666176},{"c":123.8,"h":129.57,"l":123.67,"n":8778,"o":129.57,"t":"2025-02-21T05:00:00Z","v":299137,"vw":124.595669},{"c":123.71,"h":125.03,"l":122.59,"n":10783,"o":124.3,"t":"2025-02-24T05:00:00Z","v":394046,"vw":124.121204},{"c":122.8,"h":125.84,"l":122.05,"n":9529,"o":124.96,"t":"2025-02-25T05:00:00Z","v":464699,"vw":123.004656},{"c":123.3,"h":124.85,"l":122.11,"n":8874,"o":122.23,"t":"2025-02-26T05:00:00Z","v":266829,"vw":123.487628},{"c":122.8,"h":125.325,"l":122.535,"n":10056,"o":123.68,"t":"2025-02-27T05:00:00Z","v":368527,"vw":123.359105},{"c":124.47,"h":124.95,"l":122.57,"n":9244,"o":123.25,"t":"2025-02-28T05:00:00Z","v":439188,"vw":124.1484},{"c":121.83,"h":125.985,"l":121.17,"n":12649,"o":124.8,"t":"2025-03-03T05:00:00Z","v":417366,"vw":123.134387},{"c":115.76,"h":121.63,"l":113.74,"n":16439,"o":120.21,"t":"2025-03-04T05:00:00Z","v":736870,"vw":115.857587},{"c":115.84,"h":116.575,"l":113.21,"n":10806,"o":116.09,"t":"2025-03-05T05:00:00Z","v":388511,"vw":115.422309},{"c":113.06,"h":115.1,"l":112,"n":11548,"o":114.38,"t":"2025-03-06T05:00:00Z","v":451807,"vw":113.158454},{"c":112.86,"h":113.78,"l":109.51,"n":12609,"o":112.88,"t":"2025-03-07T05:00:00Z","v":577395,"vw":111.978067},{"c":107.76,"h":112.29,"l":106.56,"n":12697,"o":111.26,"t":"2025-03-10T04:00:00Z","v":565399,"vw":108.380027},{"c":108.36,"h":110.46,"l":106.87,"n":13057,"o":107.97,"t":"2025-03-11T04:00:00Z","v":417721,"vw":108.630411},{"c":109.77,"h":111.08,"l":108.53,"n":11882,"o":110.19,"t":"2025-03-12T04:00:00Z","v":383910,"vw":109.959969},{"c":107.76,"h":112.03,"l":107.59,"n":11071,"o":110.16,"t":"2025-03-13T04:00:00Z","v":405650,"vw":108.535695},{"c":110.85,"h":110.98,"l":108.24,"n":8871,"o":108.93,"t":"2025-03-14T04:00:00Z","v":307661,"vw":110.41746},{"c":112.51,"h":112.87,"l":109.8,"n":14975,"o":110.79,"t":"2025-03-17T04:00:00Z","v":529436,"vw":112.130201},{"c":112,"h":113.225,"l":111.33,"n":11181,"o":111.83,"t":"2025-03-18T04:00:00Z","v":414188,"vw":112.075034},{"c":113.9,"h":115.01,"l":111.71,"n":10830,"o":111.95,"t":"2025-03-19T04:00:00Z","v":334195,"vw":113.630335},{"c":114.04,"h":115.57,"l":112.72,"n":14273,"o":112.72,"t":"2025-03-20T04:00:00Z","v":601864,"vw":114.348578},{"c":113.45,"h":114.58,"l":111.73,"n":11749,"o":113.07,"t":"2025-03-21T04:00:00Z","v":1754013,"vw":113.470281},{"c":116.28,"h":116.55,"l":114.555,"n":9381,"o":115.25,"t":"2025-03-24T04:00:00Z","v":398191,"vw":115.971558},{"c":115.99,"h":117.16,"l":114.67,"n":8881,"o":115.37,"t":"2025-03-25T04:00:00Z","v":379034,"vw":116.051413},{"c":114.95,"h":118.02,"l":114.58,"n":7902,"o":116.56,"t":"2025-03-26T04:00:00Z","v":213755,"vw":115.371211},{"c":113.86,"h":116.55,"l":112.9461,"n":9179,"o":115.29,"t":"2025-03-27T04:00:00Z","v":297451,"vw":114.014973},{"c":112.12,"h":114.95,"l":111.06,"n":10451,"o":113.69,"t":"2025-03-28T04:00:00Z","v":332253,"vw":112.139404},{"c":112.46,"h":113.005,"l":109.57,"n":11091,"o":111.08,"t":"2025-03-31T04:00:00Z","v":455084,"vw":112.185832},{"c":112.46,"h":113.14,"l":108.84,"n":10324,"o":110.66,"t":"2025-04-01T04:00:00Z","v":352105,"vw":112.076177},{"c":114.57,"h":114.725,"l":110.44,"n":8100,"o":111.09,"t":"2025-04-02T04:00:00Z","v":431961,"vw":114.144956},{"c":99.91,"h":109.64,"l":99.605,"n":19358,"o":107.81,"t":"2025-04-03T04:00:00Z","v":740324,"vw":101.876364},{"c":96.28,"h":97.19,"l":89.1,"n":29303,"o":94.93,"t":"2025-04-04T04:00:00Z","v":1286445,"vw":93.596703},{"c":95.89,"h":100.2,"l":91.07,"n":18942,"o":93.09,"t":"2025-04-07T04:00:00Z","v":737252,"vw":95.441174},{"c":95.17,"h":101.955,"l":92.88,"n":16942,"o":98.95,"t":"2025-04-08T04:00:00Z","v":640517,"vw":95.945234},{"c":104.13,"h":105.06,"l":92.13,"n":20665,"o":93.9,"t":"2025-04-09T04:00:00Z","v":1044300,"vw":101.380886},{"c":97.34,"h":101,"l":94.52,"n":14465,"o":100.69,"t":"2025-04-10T04:00:00Z","v":554976,"vw":97.126488},{"c":98.61,"h":101.94,"l":94.99,"n":16068,"o":101.08,"t":"2025-04-11T04:00:00Z","v":751069,"vw":97.639644},{"c":101,"h":103.61,"l":97.68,"n":13701,"o":100.14,"t":"2025-04-14T04:00:00Z","v":529620,"vw":100.519316},{"c":102.97,"h":104.4199,"l":101.24,"n":15877,"o":101.24,"t":"2025-04-15T04:00:00Z","v":503018,"vw":103.329829},{"c":101.61,"h":103.18,"l":99.715,"n":12764,"o":101.75,"t":"2025-04-16T04:00:00Z","v":509889,"vw":101.41659},{"c":102.51,"h":103.6,"l":101.51,"n":11519,"o":101.76,"t":"2025-04-17T04:00:00Z","v":653988,"vw":102.55459},{"c":101.43,"h":102.9025,"l":100.37,"n":12580,"o":102.2,"t":"2025-04-21T04:00:00Z","v":437666,"vw":101.225077},{"c":106.66,"h":106.94,"l":100.64,"n":16630,"o":100.64,"t":"2025-04-22T04:00:00Z","v":843145,"vw":105.887657},{"c":107.68,"h":112.94,"l":106.82,"n":16164,"o":109.98,"t":"2025-04-23T04:00:00Z","v":763834,"vw":108.444711},{"c":111.38,"h":111.665,"l":106.86,"n":10964,"o":107.33,"t":"2025-04-24T04:00:00Z","v":485013,"vw":110.493714},{"c":110.79,"h":111.35,"l":109.29,"n":10240,"o":110.09,"t":"2025-04-25T04:00:00Z","v":451067,"vw":110.606909},{"c":112.15,"h":112.43,"l":110.24,"n":11435,"o":111.24,"t":"2025-04-28T04:00:00Z","v":620219,"vw":111.752114},{"c":113.01,"h":113.34,"l":110.52,"n":9799,"o":111.99,"t":"2025-04-29T04:00:00Z","v":502852,"vw":112.518815},{"c":111.17,"h":111.75,"l":109.46,"n":11641,"o":110.64,"t":"2025-04-30T04:00:00Z","v":476318,"vw":110.913957},{"c":112.63,"h":115,"l":110.54,"n":10023,"o":113.8,"t":"2025-05-01T04:00:00Z","v":364389,"vw":112.714347},{"c":115.84,"h":116.165,"l":113.76,"n":8496,"o":114.47,"t":"2025-05-02T04:00:00Z","v":255162,"vw":115.517668},{"c":115.16,"h":116.8,"l":114,"n":7851,"o":114.1,"t":"2025-05-05T04:00:00Z","v":230324,"vw":115.630704},{"c":113.76,"h":114.95,"l":113.385,"n":7613,"o":113.54,"t":"2025-05-06T04:00:00Z","v":205472,"vw":113.971376},{"c":114.37,"h":115.29,"l":113.75,"n":9190,"o":114.26,"t":"2025-05-07T04:00:00Z","v":335636,"vw":114.449083},{"c":117.03,"h":117.885,"l":114.92,"n":8404,"o":115.41,"t":"2025-05-08T04:00:00Z","v":280134,"vw":116.69715},{"c":116.14,"h":117.98,"l":115.7973,"n":7596,"o":116.86,"t":"2025-05-09T04:00:00Z","v":222079,"vw":116.392575},{"c":121.68,"h":123.46,"l":120.64,"n":11300,"o":121.06,"t":"2025-05-12T04:00:00Z","v":351354,"vw":121.857254},{"c":122.16,"h":122.52,"l":120.61,"n":11318,"o":122.15,"t":"2025-05-13T04:00:00Z","v":425133,"vw":122.061753},{"c":122.64,"h":123.4,"l":120.945,"n":10637,"o":121.57,"t":"2025-05-14T04:00:00Z","v":442837,"vw":122.587767},{"c":122.29,"h":123.02,"l":121.41,"n":8728,"o":122.64,"t":"2025-05-15T04:00:00Z","v":260192,"vw":122.216426},{"c":122.3,"h":122.73,"l":120.4744,"n":7838,"o":122.29,"t":"2025-05-16T04:00:00Z","v":398977,"vw":122.189274},{"c":122.05,"h":122.17,"l":120.15,"n":7228,"o":121.01,"t":"2025-05-19T04:00:00Z","v":249194,"vw":121.797163},{"c":122.02,"h":122.65,"l":120.53,"n":8007,"o":122.18,"t":"2025-05-20T04:00:00Z","v":420396,"vw":122.014142},{"c":118.13,"h":121.365,"l":118.025,"n":7805,"o":121.15,"t":"2025-05-21T04:00:00Z","v":250750,"vw":118.791416},{"c":118.71,"h":119.655,"l":116.63,"n":8918,"o":117.32,"t":"2025-05-22T04:00:00Z","v":324638,"vw":118.381492},{"c":118.21,"h":118.91,"l":114.73,"n":6400,"o":115.82,"t":"2025-05-23T04:00:00Z","v":190291,"vw":117.850949},{"c":121.18,"h":121.285,"l":118.425,"n":8823,"o":120,"t":"2025-05-27T04:00:00Z","v":344952,"vw":120.643481},{"c":119.38,"h":121.455,"l":119.28,"n":6909,"o":121.18,"t":"2025-05-28T04:00:00Z","v":312357,"vw":119.704915},{"c":119.95,"h":120.37,"l":118.81,"n":5858,"o":120.37,"t":"2025-05-29T04:00:00Z","v":283452,"vw":119.745913},{"c":119.41,"h":119.82,"l":118.2851,"n":6484,"o":119.81,"t":"2025-05-30T04:00:00Z","v":251115,"vw":119.355247},{"c":119.56,"h":119.91,"l":116.7423,"n":8799,"o":118.78,"t":"2025-06-02T04:00:00Z","v":319637,"vw":119.135429},{"c":122.34,"h":122.545,"l":119.2,"n":9480,"o":119.73,"t":"2025-06-03T04:00:00Z","v":295441,"vw":121.884824},{"c":119.92,"h":122.55,"l":119.89,"n":9753,"o":122.09,"t":"2025-06-04T04:00:00Z","v":416467,"vw":120.670287},{"c":118.89,"h":120.19,"l":118.27,"n":8155,"o":120.19,"t":"2025-06-05T04:00:00Z","v":318751,"vw":119.093074},{"c":121.72,"h":121.8,"l":119.805,"n":9224,"o":120.76,"t":"2025-06-06T04:00:00Z","v":263896,"vw":121.292917},{"c":122.14,"h":123.57,"l":121.85,"n":8965,"o":122.2,"t":"2025-06-09T04:00:00Z","v":266088,"vw":122.457491},{"c":123.09,"h":123.78,"l":121.895,"n":7879,"o":122.57,"t":"2025-06-10T04:00:00Z","v":256001,"vw":123.03963},{"c":120.98,"h":123.8,"l":120.79,"n":9978,"o":123.28,"t":"2025-06-11T04:00:00Z","v":374104,"vw":121.386184},{"c":120.1,"h":120.51,"l":118.7071,"n":10113,"o":120.34,"t":"2025-06-12T04:00:00Z","v":392284,"vw":120.018512},{"c":117.99,"h":119.33,"l":117.005,"n":10044,"o":118.85,"t":"2025-06-13T04:00:00Z","v":317367,"vw":118.046676},{"c":118.23,"h":120.085,"l":117.75,"n":10393,"o":119.5,"t":"2025-06-16T04:00:00Z","v":372168,"vw":118.516381},{"c":117.26,"h":118.42,"l":116.57,"n":8547,"o":117.63,"t":"2025-06-17T04:00:00Z","v":287815,"vw":117.313908},{"c":118.7,"h":119.71,"l":117.21,"n":7295,"o":117.44,"t":"2025-06-18T04:00:00Z","v":251153,"vw":118.815364},{"c":120.38,"h":120.81,"l":119.0479,"n":8321,"o":119.78,"t":"2025-06-20T04:00:00Z","v":658173,"vw":120.261255},{"c":122.43,"h":122.7,"l":119.07,"n":7474,"o":120.38,"t":"2025-06-23T04:00:00Z","v":253793,"vw":121.826202},{"c":122.89,"h":125.2,"l":122.79,"n":9769,"o":123.79,"t":"2025-06-24T04:00:00Z","v":398630,"vw":123.546546},{"c":121.34,"h":122.89,"l":120.31,"n":9326,"o":122.89,"t":"2025-06-25T04:00:00Z","v":420993,"vw":121.611624},{"c":124.21,"h":124.36,"l":121.33,"n":10304,"o":121.8,"t":"2025-06-26T04:00:00Z","v":385429,"vw":123.668911},{"c":123.32,"h":125,"l":123.03,"n":14147,"o":124.35,"t":"2025-06-27T04:00:00Z","v":911692,"vw":123.505241},{"c":123.98,"h":125.14,"l":123.84,"n":11491,"o":124.26,"t":"2025-06-30T04:00:00Z","v":397264,"vw":124.205725},{"c":127.71,"h":128.095,"l":123.25,"n":13382,"o":123.29,"t":"2025-07-01T04:00:00Z","v":590095,"vw":127.175965},{"c":130.31,"h":130.44,"l":127.8125,"n":12288,"o":128.5,"t":"2025-07-02T04:00:00Z","v":486226,"vw":129.735634},{"c":131.92,"h":134.62,"l":130.98,"n":9306,"o":131.58,"t":"2025-07-03T04:00:00Z","v":364750,"vw":132.198678},{"c":130.61,"h":132.97,"l":129.915,"n":11702,"o":130.98,"t":"2025-07-07T04:00:00Z","v":368348,"vw":130.820143},{"c":132.84,"h":133.32,"l":131.095,"n":12420,"o":131.34,"t":"2025-07-08T04:00:00Z","v":465206,"vw":132.742312},{"c":132.61,"h":134.04,"l":131.85,"n":8694,"o":133.77,"t":"2025-07-09T04:00:00Z","v":275005,"vw":132.576851},{"c":133.33,"h":134.86,"l":132.28,"n":10971,"o":132.28,"t":"2025-07-10T04:00:00Z","v":398724,"vw":133.719571},{"c":131.87,"h":133.12,"l":131.78,"n":9573,"o":132.83,"t":"2025-07-11T04:00:00Z","v":353999,"vw":132.359203},{"c":132.84,"h":133.78,"l":131.57,"n":9926,"o":131.59,"t":"2025-07-14T04:00:00Z","v":325692,"vw":132.902282},{"c":128.27,"h":132.6,"l":128.13,"n":10653,"o":132.6,"t":"2025-07-15T04:00:00Z","v":455307,"vw":129.644512},{"c":129.66,"h":131,"l":127.33,"n":10665,"o":128.92,"t":"2025-07-16T04:00:00Z","v":334808,"vw":129.34833},{"c":133.3,"h":133.68,"l":129.59,"n":12286,"o":129.59,"t":"2025-07-17T04:00:00Z","v":514676,"vw":132.868864},{"c":134.07,"h":134.555,"l":132.73,"n":12640,"o":133.76,"t":"2025-07-18T04:00:00Z","v":555452,"vw":133.969301},{"c":131.38,"h":134.92,"l":131.08,"n":15188,"o":133.94,"t":"2025-07-21T04:00:00Z","v":943797,"vw":132.467761},{"c":135.35,"h":136.5,"l":131.125,"n":16352,"o":134.42,"t":"2025-07-22T04:00:00Z","v":698472,"vw":134.804808},{"c":135.47,"h":136.79,"l":133.785,"n":11397,"o":136.79,"t":"2025-07-23T04:00:00Z","v":450278,"vw":135.336431},{"c":132.8,"h":135.74,"l":132.56,"n":11236,"o":135.74,"t":"2025-07-24T04:00:00Z","v":490690,"vw":133.506623},{"c":132.11,"h":133.395,"l":129.39,"n":12402,"o":132.81,"t":"2025-07-25T04:00:00Z","v":475872,"vw":131.657633},{"c":132,"h":132.985,"l":130.61,"n":8757,"o":132.8,"t":"2025-07-28T04:00:00Z","v":306070,"vw":131.881693},{"c":131.5,"h":135,"l":131.005,"n":10687,"o":133,"t":"2025-07-29T04:00:00Z","v":626327,"vw":131.650938},{"c":130.51,"h":132.75,"l":129.945,"n":10049,"o":132.14,"t":"2025-07-30T04:00:00Z","v":443586,"vw":131.192035},{"c":127.98,"h":130.315,"l":127.61,"n":10672,"o":129.43,"t":"2025-07-31T04:00:00Z","v":415494,"vw":128.562246},{"c":124.02,"h":126.31,"l":121.81,"n":13445,"o":125.53,"t":"2025-08-01T04:00:00Z","v":501378,"vw":124.116138},{"c":124.85,"h":125.355,"l":123.03,"n":10302,"o":124.83,"t":"2025-08-04T04:00:00Z","v":260854,"vw":124.809534},{"c":125.82,"h":126.14,"l":122.325,"n":11485,"o":125.04,"t":"2025-08-05T04:00:00Z","v":463749,"vw":125.177707},{"c":125.02,"h":126.14,"l":124.51,"n":8310,"o":126.14,"t":"2025-08-06T04:00:00Z","v":372420,"vw":125.100276},{"c":122.8,"h":126.065,"l":122.49,"n":10016,"o":125.89,"t":"2025-08-07T04:00:00Z","v":287211,"vw":123.159881},{"c":123.84,"h":124.75,"l":123.315,"n":7746,"o":124.05,"t":"2025-08-08T04:00:00Z","v":217799,"vw":123.92695},{"c":122.55,"h":124.655,"l":121.97,"n":9295,"o":124.2,"t":"2025-08-11T04:00:00Z","v":353927,"vw":122.761718},{"c":127.34,"h":127.39,"l":123.435,"n":11124,"o":123.81,"t":"2025-08-12T04:00:00Z","v":483021,"vw":126.580538},{"c":128.45,"h":128.75,"l":127.15,"n":10249,"o":128.31,"t":"2025-08-13T04:00:00Z","v":440752,"vw":128.26719},{"c":127.88,"h":127.93,"l":126.115,"n":6968,"o":127.04,"t":"2025-08-14T04:00:00Z","v":193177,"vw":127.534242},{"c":127.09,"h":128.27,"l":126.31,"n":8988,"o":128.27,"t":"2025-08-15T04:00:00Z","v":302858,"vw":127.124232},{"c":128.62,"h":128.74,"l":126.3,"n":8883,"o":126.98,"t":"2025-08-18T04:00:00Z","v":308399,"vw":127.986528},{"c":127.955,"h":129.24,"l":127.5975,"n":8282,"o":128.06,"t":"2025-08-19T04:00:00Z","v":306095,"vw":128.161716},{"c":128.83,"h":129.31,"l":126.81,"n":9474,"o":127.81,"t":"2025-08-20T04:00:00Z","v":321657,"vw":128.488105},{"c":128.71,"h":129.12,"l":127.785,"n":7554,"o":128.09,"t":"2025-08-21T04:00:00Z","v":199394,"vw":128.673056},{"c":134.02,"h":134.6,"l":128.31,"n":14040,"o":128.99,"t":"2025-08-22T04:00:00Z","v":489618,"vw":133.899826},{"c":134.01,"h":134.4,"l":133.09,"n":9699,"o":133.46,"t":"2025-08-25T04:00:00Z","v":330298,"vw":133.983998},{"c":136.37,"h":136.77,"l":133.58,"n":11757,"o":133.98,"t":"2025-08-26T04:00:00Z","v":452154,"vw":135.975597},{"c":137.71,"h":138.21,"l":135.61,"n":14160,"o":135.93,"t":"2025-08-27T04:00:00Z","v":557460,"vw":137.641368},{"c":138.16,"h":138.88,"l":136.76,"n":14208,"o":138.15,"t":"2025-08-28T04:00:00Z","v":529405,"vw":138.141558},{"c":137.29,"h":138.915,"l":136.71,"n":10869,"o":138.17,"t":"2025-08-29T04:00:00Z","v":572549,"vw":137.930016},{"c":136.76,"h":137.25,"l":134.86,"n":10349,"o":135.46,"t":"2025-09-02T04:00:00Z","v":348094,"vw":136.465859},{"c":136.83,"h":137.87,"l":135.756,"n":9955,"o":136.83,"t":"2025-09-03T04:00:00Z","v":319695,"vw":136.643382},{"c":139.81,"h":139.87,"l":136.27,"n":9539,"o":137.47,"t":"2025-09-04T04:00:00Z","v":333465,"vw":138.439821},{"c":139.53,"h":141.69,"l":137.96,"n":12057,"o":140.52,"t":"2025-09-05T04:00:00Z","v":434879,"vw":139.586758},{"c":138.73,"h":139.67,"l":136.93,"n":10241,"o":139.67,"t":"2025-09-08T04:00:00Z","v":281588,"vw":138.448304},{"c":137.91,"h":139.18,"l":137.405,"n":11004,"o":138.63,"t":"2025-09-09T04:00:00Z","v":354777,"vw":137.990394},{"c":137.01,"h":139.35,"l":136.98,"n":11579,"o":137.72,"t":"2025-09-10T04:00:00Z","v":477081,"vw":137.96816},{"c":136.09,"h":137.395,"l":135.505,"n":11514,"o":137.18,"t":"2025-09-11T04:00:00Z","v":418478,"vw":136.203333},{"c":135.58,"h":136.63,"l":134.5473,"n":8862,"o":136.06,"t":"2025-09-12T04:00:00Z","v":292841,"vw":135.766989},{"c":133.66,"h":136.38,"l":133.33,"n":12977,"o":136.02,"t":"2025-09-15T04:00:00Z","v":516027,"vw":133.945508},{"c":132.76,"h":133.79,"l":131.46,"n":10342,"o":133.79,"t":"2025-09-16T04:00:00Z","v":356999,"vw":132.509411},{"c":134,"h":136.66,"l":132.87,"n":12802,"o":133.43,"t":"2025-09-17T04:00:00Z","v":393335,"vw":134.421168},{"c":136.74,"h":137.47,"l":134.47,"n":9845,"o":134.72,"t":"2025-09-18T04:00:00Z","v":284613,"vw":136.405612},{"c":135.08,"h":136.96,"l":134.06,"n":12286,"o":136.96,"t":"2025-09-19T04:00:00Z","v":880241,"vw":135.320948},{"c":133.38,"h":135.43,"l":132.925,"n":11665,"o":134.73,"t":"2025-09-22T04:00:00Z","v":410873,"vw":133.810585},{"c":133.01,"h":136.22,"l":132.49,"n":9461,"o":133.9,"t":"2025-09-23T04:00:00Z","v":345501,"vw":133.88568},{"c":131.73,"h":134,"l":131.2848,"n":8916,"o":133.42,"t":"2025-09-24T04:00:00Z","v":275026,"vw":132.003477},{"c":133.6,"h":134.54,"l":130.5718,"n":11800,"o":131.62,"t":"2025-09-25T04:00:00Z","v":479673,"vw":133.493914},{"c":134.04,"h":135.25,"l":133.13,"n":8492,"o":134.3,"t":"2025-09-26T04:00:00Z","v":194990,"vw":133.93385},{"c":132.56,"h":134.99,"l":131.55,"n":8570,"o":134.82,"t":"2025-09-29T04:00:00Z","v":368263,"vw":132.486422},{"c":132.44,"h":133.39,"l":130.57,"n":9843,"o":132.57,"t":"2025-09-30T04:00:00Z","v":328498,"vw":132.102088},{"c":131.6,"h":132.11,"l":130.5671,"n":11118,"o":132.08,"t":"2025-10-01T04:00:00Z","v":515838,"vw":131.521288},{"c":130.84,"h":131.6,"l":129.3,"n":13145,"o":131.25,"t":"2025-10-02T04:00:00Z","v":538662,"vw":130.500014},{"c":130.4,"h":132.105,"l":129.91,"n":13671,"o":130.84,"t":"2025-10-03T04:00:00Z","v":463540,"vw":130.587454},{"c":132.64,"h":135.37,"l":131.165,"n":16366,"o":131.2,"t":"2025-10-06T04:00:00Z","v":620094,"vw":133.060057},{"c":131.67,"h":134,"l":130.845,"n":8506,"o":132.88,"t":"2025-10-07T04:00:00Z","v":332366,"vw":132.075661},{"c":131.61,"h":132.86,"l":131,"n":10616,"o":132.68,"t":"2025-10-08T04:00:00Z","v":338184,"vw":131.841486},{"c":131.42,"h":132.29,"l":130.27,"n":9401,"o":131.73,"t":"2025-10-09T04:00:00Z","v":392035,"vw":131.063951},{"c":125.51,"h":132.55,"l":125.48,"n":13030,"o":131.86,"t":"2025-10-10T04:00:00Z","v":545416,"vw":127.300042},{"c":128.43,"h":129.28,"l":126.51,"n":9977,"o":126.52,"t":"2025-10-13T04:00:00Z","v":465445,"vw":128.313909},{"c":131.7,"h":132.56,"l":127.34,"n":9727,"o":127.94,"t":"2025-10-14T04:00:00Z","v":353451,"vw":130.893213},{"c":128.05,"h":132.26,"l":127.525,"n":10412,"o":132.26,"t":"2025-10-15T04:00:00Z","v":395553,"vw":128.38208},{"c":120.24,"h":127.38,"l":119.61,"n":21987,"o":127.38,"t":"2025-10-16T04:00:00Z","v":1075684,"vw":122.125195},{"c":122.74,"h":123.18,"l":120.13,"n":15952,"o":122.22,"t":"2025-10-17T04:00:00Z","v":678685,"vw":122.341207},{"c":126.55,"h":127.3,"l":123.3,"n":14367,"o":124.21,"t":"2025-10-20T04:00:00Z","v":618127,"vw":126.250743},{"c":129.41,"h":129.83,"l":122.6801,"n":26417,"o":124.36,"t":"2025-10-21T04:00:00Z","v":1251126,"vw":127.646744},{"c":126.02,"h":130.999,"l":125.88,"n":16379,"o":130.36,"t":"2025-10-22T04:00:00Z","v":608741,"vw":127.212448},{"c":126.1,"h":127.685,"l":125.79,"n":9573,"o":126.57,"t":"2025-10-23T04:00:00Z","v":480803,"vw":126.240972},{"c":129.04,"h":129.7,"l":127.32,"n":10145,"o":127.95,"t":"2025-10-24T04:00:00Z","v":317551,"vw":128.924839},{"c":131.34,"h":132.22,"l":129.29,"n":13626,"o":129.82,"t":"2025-10-27T04:00:00Z","v":573390,"vw":131.487301},{"c":129.45,"h":132.7765,"l":128.38,"n":11155,"o":131.64,"t":"2025-10-28T04:00:00Z","v":470670,"vw":129.669064},{"c":127.51,"h":130.12,"l":127.01,"n":10719,"o":128.37,"t":"2025-10-29T04:00:00Z","v":409273,"vw":128.357123},{"c":127.66,"h":129.68,"l":126.68,"n":9845,"o":127.18,"t":"2025-10-30T04:00:00Z","v":359496,"vw":127.997294},{"c":130.02,"h":130.22,"l":125.95,"n":10035,"o":127.22,"t":"2025-10-31T04:00:00Z","v":536340,"vw":128.913102},{"c":128.8,"h":129.84,"l":126.52,"n":14496,"o":129.84,"t":"2025-11-03T05:00:00Z","v":570990,"vw":127.986712},{"c":127.69,"h":128.85,"l":126.255,"n":9647,"o":128.09,"t":"2025-11-04T05:00:00Z","v":348882,"vw":127.868159},{"c":129.77,"h":131.05,"l":126.71,"n":8806,"o":127.92,"t":"2025-11-05T05:00:00Z","v":416481,"vw":129.760997},{"c":128.68,"h":130.13,"l":127.2301,"n":9920,"o":129.38,"t":"2025-11-06T05:00:00Z","v":338799,"vw":128.587293},{"c":130.62,"h":130.645,"l":127.56,"n":8608,"o":128,"t":"2025-11-07T05:00:00Z","v":218894,"vw":129.629509},{"c":131.61,"h":132.95,"l":130.3,"n":9910,"o":130.77,"t":"2025-11-10T05:00:00Z","v":488134,"vw":131.66706},{"c":130.97,"h":133.085,"l":130.56,"n":6623,"o":131.45,"t":"2025-11-11T05:00:00Z","v":379629,"vw":131.363373},{"c":130.5,"h":133.63,"l":130.33,"n":10793,"o":131.53,"t":"2025-11-12T05:00:00Z","v":413937,"vw":130.978694},{"c":128.03,"h":131.13,"l":127.68,"n":10673,"o":130.08,"t":"2025-11-13T05:00:00Z","v":459461,"vw":128.440701},{"c":128.3,"h":128.3,"l":126.03,"n":8655,"o":127.84,"t":"2025-11-14T05:00:00Z","v":345177,"vw":127.887527},{"c":123.45,"h":128.15,"l":123,"n":9578,"o":128.05,"t":"2025-11-17T05:00:00Z","v":327949,"vw":124.443386},{"c":125.21,"h":125.855,"l":122,"n":9891,"o":123.03,"t":"2025-11-18T05:00:00Z","v":408824,"vw":124.999927},{"c":127.77,"h":128.62,"l":125.535,"n":13639,"o":125.86,"t":"2025-11-19T05:00:00Z","v":702267,"vw":127.832839},{"c":127.91,"h":131.98,"l":127.425,"n":13988,"o":128.03,"t":"2025-11-20T05:00:00Z","v":877487,"vw":129.157506},{"c":131.26,"h":132.6,"l":127.51,"n":9498,"o":128.2,"t":"2025-11-21T05:00:00Z","v":359104,"vw":131.141476},{"c":131.99,"h":132.67,"l":129.86,"n":10559,"o":131.29,"t":"2025-11-24T05:00:00Z","v":417111,"vw":131.8268},{"c":136.5,"h":136.85,"l":132.22,"n":12309,"o":132.22,"t":"2025-11-25T05:00:00Z","v":525374,"vw":135.937517},{"c":134.7,"h":137,"l":134.235,"n":10773,"o":136.26,"t":"2025-11-26T05:00:00Z","v":333581,"vw":135.272805},{"c":134.02,"h":135.44,"l":133.9,"n":5607,"o":134.79,"t":"2025-11-28T05:00:00Z","v":149448,"vw":134.165018},{"c":135.94,"h":136.51,"l":133.375,"n":9580,"o":133.47,"t":"2025-12-01T05:00:00Z","v":347179,"vw":135.60998},{"c":135.07,"h":136.575,"l":134.85,"n":7694,"o":136.15,"t":"2025-12-02T05:00:00Z","v":250912,"vw":135.495732},{"c":136.72,"h":137.18,"l":134.04,"n":9364,"o":135.07,"t":"2025-12-03T05:00:00Z","v":455491,"vw":136.559637},{"c":136.51,"h":137.49,"l":135.93,"n":10079,"o":136.41,"t":"2025-12-04T05:00:00Z","v":381898,"vw":136.478861},{"c":137.52,"h":138.235,"l":135.46,"n":9340,"o":136.61,"t":"2025-12-05T05:00:00Z","v":415878,"vw":137.481686},{"c":137.58,"h":138.705,"l":136.48,"n":9734,"o":137.99,"t":"2025-12-08T05:00:00Z","v":308722,"vw":137.482045},{"c":136.16,"h":138.99,"l":135.92,"n":8207,"o":137.58,"t":"2025-12-09T05:00:00Z","v":297819,"vw":136.680399},{"c":141.03,"h":141.56,"l":136.44,"n":11260,"o":136.44,"t":"2025-12-10T05:00:00Z","v":493991,"vw":140.186742},{"c":142.01,"h":143.76,"l":140.06,"n":11009,"o":140.06,"t":"2025-12-11T05:00:00Z","v":443387,"vw":142.4867},{"c":140.89,"h":142.69,"l":139.93,"n":9934,"o":142.69,"t":"2025-12-12T05:00:00Z","v":390261,"vw":140.922334},{"c":141.31,"h":142.52,"l":140.58,"n":13454,"o":141.54,"t":"2025-12-15T05:00:00Z","v":561666,"vw":141.1749},{"c":141.13,"h":142,"l":140.06,"n":11690,"o":141.74,"t":"2025-12-16T05:00:00Z","v":663307,"vw":140.98555},{"c":141.17,"h":142.725,"l":140.48,"n":13846,"o":140.67,"t":"2025-12-17T05:00:00Z","v":575001,"vw":141.297365},{"c":141.81,"h":142.48,"l":140.88,"n":11400,"o":141.61,"t":"2025-12-18T05:00:00Z","v":656571,"vw":141.801297},{"c":142.31,"h":143.14,"l":141.41,"n":13937,"o":141.83,"t":"2025-12-19T05:00:00Z","v":2191796,"vw":142.293192},{"c":144.34,"h":144.56,"l":142.75,"n":11996,"o":142.75,"t":"2025-12-22T05:00:00Z","v":464948,"vw":144.149769},{"c":142.84,"h":144.7,"l":142.75,"n":9767,"o":144.1,"t":"2025-12-23T05:00:00Z","v":380940,"vw":143.135676},{"c":143.72,"h":143.93,"l":142.44,"n":4528,"o":142.94,"t":"2025-12-24T05:00:00Z","v":159304,"vw":143.479529},{"c":143.26,"h":143.97,"l":142.58,"n":6702,"o":143.14,"t":"2025-12-26T05:00:00Z","v":223748,"vw":143.195645},{"c":141.47,"h":143.8,"l":141.23,"n":11145,"o":143.05,"t":"2025-12-29T05:00:00Z","v":414127,"vw":141.755384},{"c":141.07,"h":142.14,"l":140.7225,"n":9823,"o":142.14,"t":"2025-12-30T05:00:00Z","v":298846,"vw":141.101482},{"c":139.82,"h":141.54,"l":139.65,"n":7042,"o":141.54,"t":"2025-12-31T05:00:00Z","v":277229,"vw":140.106779},{"c":142.66,"h":143.68,"l":139.02,"n":9831,"o":139.61,"t":"2026-01-02T05:00:00Z","v":308475,"vw":141.980631},{"c":145.4,"h":146.96,"l":142.29,"n":9887,"o":142.29,"t":"2026-01-05T05:00:00Z","v":311425,"vw":145.530342},{"c":147.63,"h":147.725,"l":144.66,"n":10603,"o":145.33,"t":"2026-01-06T05:00:00Z","v":327176,"vw":146.624132},{"c":146.1,"h":147.69,"l":144.71,"n":8856,"o":147.69,"t":"2026-01-07T05:00:00Z","v":364763,"vw":146.062278},{"c":148.03,"h":149.7871,"l":146.065,"n":9997,"o":146.1,"t":"2026-01-08T05:00:00Z","v":429416,"vw":148.35134},{"c":145.9,"h":148.965,"l":145.67,"n":8118,"o":148.03,"t":"2026-01-09T05:00:00Z","v":284005,"vw":146.526526},{"c":143.61,"h":145,"l":142.38,"n":10256,"o":144.48,"t":"2026-01-12T05:00:00Z","v":311492,"vw":143.671399},{"c":143.15,"h":144.55,"l":142.24,"n":10483,"o":143.7,"t":"2026-01-13T05:00:00Z","v":321143,"vw":143.316891},{"c":144.32,"h":144.815,"l":142,"n":8920,"o":143,"t":"2026-01-14T05:00:00Z","v":380428,"vw":144.053443},{"c":146.4,"h":148.6,"l":144.46,"n":11214,"o":144.46,"t":"2026-01-15T05:00:00Z","v":414249,"vw":146.801843},{"c":145.93,"h":147.35,"l":145.57,"n":10351,"o":146.22,"t":"2026-01-16T05:00:00Z","v":657717,"vw":146.033539},{"c":144.72,"h":146.63,"l":144.29,"n":14361,"o":144.29,"t":"2026-01-20T05:00:00Z","v":484012,"vw":145.278029},{"c":151.54,"h":155.99,"l":144.995,"n":30121,"o":148.42,"t":"2026-01-21T05:00:00Z","v":1307218,"vw":151.753195},{"c":152.21,"h":155.96,"l":151.155,"n":17469,"o":151.86,"t":"2026-01-22T05:00:00Z","v":831755,"vw":153.646517},{"c":145.99,"h":152.07,"l":145.28,"n":17682,"o":151.95,"t":"2026-01-23T05:00:00Z","v":708601,"vw":147.405157},{"c":146.44,"h":147.98,"l":144.41,"n":14952,"o":146.57,"t":"2026-01-26T05:00:00Z","v":592008,"vw":146.138691},{"c":145.47,"h":146.96,"l":144.44,"n":10574,"o":146.96,"t":"2026-01-27T05:00:00Z","v":403355,"vw":145.287488},{"c":145.26,"h":147.305,"l":145.0001,"n":11574,"o":145.47,"t":"2026-01-28T05:00:00Z","v":433060,"vw":145.472927},{"c":147.9,"h":147.99,"l":145.47,"n":10415,"o":145.84,"t":"2026-01-29T05:00:00Z","v":430964,"vw":147.157404},{"c":147.49,"h":148.3,"l":145.64,"n":10285,"o":146.4,"t":"2026-01-30T05:00:00Z","v":396452,"vw":147.354622},{"c":149.71,"h":150.33,"l":147.03,"n":15857,"o":147.49,"t":"2026-02-02T05:00:00Z","v":629770,"vw":149.569983},{"c":156.04,"h":156.16,"l":149.85,"n":22501,"o":149.85,"t":"2026-02-03T05:00:00Z","v":1020840,"vw":153.401463},{"c":157.82,"h":161.57,"l":155.5,"n":21634,"o":156.83,"t":"2026-02-04T05:00:00Z","v":953850,"vw":159.000249},{"c":157.97,"h":159.41,"l":155.87,"n":19481,"o":156.4,"t":"2026-02-05T05:00:00Z","v":826717,"vw":157.684557},{"c":161.35,"h":162.96,"l":158.915,"n":11789,"o":159.37,"t":"2026-02-06T05:00:00Z","v":552590,"vw":161.698663},{"c":158.57,"h":161.495,"l":158.54,"n":13158,"o":160.85,"t":"2026-02-09T05:00:00Z","v":528063,"vw":159.442276},{"c":156.07,"h":160.3999,"l":155.78,"n":11010,"o":157.84,"t":"2026-02-10T05:00:00Z","v":496436,"vw":156.445771},{"c":154.18,"h":158.635,"l":153.045,"n":12240,"o":157.56,"t":"2026-02-11T05:00:00Z","v":445118,"vw":154.602287},{"c":150.54,"h":156.03,"l":149.86,"n":11938,"o":155.71,"t":"2026-02-12T05:00:00Z","v":416123,"vw":150.976948},{"c":153.74,"h":153.77,"l":149.25,"n":13804,"o":150.33,"t":"2026-02-13T05:00:00Z","v":507988,"vw":152.872379},{"c":153.92,"h":156.035,"l":153.54,"n":11955,"o":153.86,"t":"2026-02-17T05:00:00Z","v":473477,"vw":154.016681},{"c":155.09,"h":156.95,"l":154.05,"n":10534,"o":154.05,"t":"2026-02-18T05:00:00Z","v":450093,"vw":155.133324},{"c":153.49,"h":155.595,"l":152.78,"n":9293,"o":154.57,"t":"2026-02-19T05:00:00Z","v":328008,"vw":153.522601},{"c":156.3,"h":156.35,"l":151.5,"n":9992,"o":153.32,"t":"2026-02-20T05:00:00Z","v":361417,"vw":155.535456},{"c":149.31,"h":157.495,"l":147.88,"n":13990,"o":156.14,"t":"2026-02-23T05:00:00Z","v":401053,"vw":149.791925},{"c":148.87,"h":149.98,"l":146.71,"n":11565,"o":148.1,"t":"2026-02-24T05:00:00Z","v":476159,"vw":148.423136},{"c":149.92,"h":151.055,"l":148.6,"n":10295,"o":149.85,"t":"2026-02-25T05:00:00Z","v":415834,"vw":149.962381},{"c":152.18,"h":152.7878,"l":149.86,"n":11274,"o":150.8,"t":"2026-02-26T05:00:00Z","v":457000,"vw":151.766752},{"c":144.06,"h":149.46,"l":141.25,"n":15720,"o":148.43,"t":"2026-02-27T05:00:00Z","v":628696,"vw":143.66976},{"c":146.68,"h":147.83,"l":140.95,"n":11544,"o":141.13,"t":"2026-03-02T05:00:00Z","v":346426,"vw":146.230168},{"c":145.26,"h":146.82,"l":141.89,"n":9795,"o":143.59,"t":"2026-03-03T05:00:00Z","v":327746,"vw":145.00192},{"c":145.35,"h":146.555,"l":144.51,"n":8792,"o":145.45,"t":"2026-03-04T05:00:00Z","v":273468,"vw":145.554669},{"c":143.11,"h":144.4142,"l":141.25,"n":8587,"o":143.41,"t":"2026-03-05T05:00:00Z","v":271818,"vw":142.731948},{"c":138.07,"h":139.75,"l":135.9,"n":14038,"o":138.92,"t":"2026-03-06T05:00:00Z","v":550858,"vw":138.275146},{"c":137.2,"h":137.98,"l":132.16,"n":19408,"o":134.89,"t":"2026-03-09T04:00:00Z","v":986359,"vw":134.935887},{"c":136.62,"h":139.765,"l":135.77,"n":15237,"o":137.74,"t":"2026-03-10T04:00:00Z","v":461540,"vw":137.153894},{"c":134.67,"h":136.51,"l":134.15,"n":10171,"o":135.77,"t":"2026-03-11T04:00:00Z","v":279609,"vw":134.749647},{"c":131.53,"h":132.8,"l":130.19,"n":13224,"o":131.73,"t":"2026-03-12T04:00:00Z","v":620320,"vw":131.665768},{"c":130.21,"h":133.095,"l":129.15,"n":15949,"o":132.86,"t":"2026-03-13T04:00:00Z","v":607342,"vw":130.180324},{"c":131.54,"h":133.04,"l":131.4,"n":12026,"o":131.68,"t":"2026-03-16T04:00:00Z","v":498012,"vw":131.877383},{"c":132.04,"h":133.96,"l":131.28,"n":10359,"o":133.16,"t":"2026-03-17T04:00:00Z","v":452029,"vw":132.14193},{"c":130.72,"h":132.56,"l":130.325,"n":9823,"o":131.74,"t":"2026-03-18T04:00:00Z","v":374240,"vw":130.938063},{"c":133.22,"h":134.265,"l":129.37,"n":18770,"o":130.36,"t":"2026-03-19T04:00:00Z","v":639214,"vw":132.407555},{"c":132.53,"h":134.48,"l":131,"n":13405,"o":133.22,"t":"2026-03-20T04:00:00Z","v":1336178,"vw":132.563945},{"c":134.4,"h":137.1699,"l":134.05,"n":11053,"o":135.9,"t":"2026-03-23T04:00:00Z","v":430347,"vw":134.938605},{"c":136.1,"h":137.4599,"l":131.32,"n":9358,"o":132.77,"t":"2026-03-24T04:00:00Z","v":289136,"vw":136.056543},{"c":136.93,"h":137.91,"l":135.2,"n":9449,"o":136.85,"t":"2026-03-25T04:00:00Z","v":268434,"vw":136.777891},{"c":135.29,"h":136.92,"l":134.07,"n":14724,"o":135.87,"t":"2026-03-26T04:00:00Z","v":455512,"vw":135.32095},{"c":132.19,"h":134.53,"l":131.42,"n":12832,"o":134.33,"t":"2026-03-27T04:00:00Z","v":536178,"vw":132.491607},{"c":133.55,"h":134.08,"l":131.8201,"n":11832,"o":133.21,"t":"2026-03-30T04:00:00Z","v":510072,"vw":133.33929},{"c":138.94,"h":139.45,"l":134.78,"n":14564,"o":135.62,"t":"2026-03-31T04:00:00Z","v":623677,"vw":138.195548},{"c":140.06,"h":141.78,"l":139.71,"n":14711,"o":139.74,"t":"2026-04-01T04:00:00Z","v":529903,"vw":140.649116},{"c":139.6,"h":139.75,"l":136.29,"n":9934,"o":137.05,"t":"2026-04-02T04:00:00Z","v":324460,"vw":139.020184},{"c":140.34,"h":140.665,"l":138.73,"n":8102,"o":138.93,"t":"2026-04-06T04:00:00Z","v":341948,"vw":140.093349},{"c":140.45,"h":141.035,"l":139.36,"n":9827,"o":139.6,"t":"2026-04-07T04:00:00Z","v":268121,"vw":140.228736},{"c":145.46,"h":146.67,"l":144.38,"n":10606,"o":144.74,"t":"2026-04-08T04:00:00Z","v":449578,"vw":145.536299},{"c":147.43,"h":147.95,"l":144.49,"n":9350,"o":144.86,"t":"2026-04-09T04:00:00Z","v":326087,"vw":147.0715},{"c":145.92,"h":147.22,"l":145.435,"n":9607,"o":147.19,"t":"2026-04-10T04:00:00Z","v":312873,"vw":146.099142},{"c":147.23,"h":147.44,"l":143.78,"n":8616,"o":144.98,"t":"2026-04-13T04:00:00Z","v":298642,"vw":146.473043},{"c":145.51,"h":146.8525,"l":145.3,"n":10432,"o":146.55,"t":"2026-04-14T04:00:00Z","v":314046,"vw":145.953088},{"c":146.06,"h":146.89,"l":143.74,"n":9994,"o":145.37,"t":"2026-04-15T04:00:00Z","v":353919,"vw":145.979246},{"c":145.24,"h":146.93,"l":144.97,"n":10273,"o":145.93,"t":"2026-04-16T04:00:00Z","v":368448,"vw":145.592022},{"c":148.17,"h":151.13,"l":146.3701,"n":14471,"o":146.79,"t":"2026-04-17T04:00:00Z","v":804991,"vw":148.587627},{"c":148.79,"h":149.8525,"l":147.38,"n":13810,"o":147.38,"t":"2026-04-20T04:00:00Z","v":590215,"vw":149.029783},{"c":150.26,"h":153.75,"l":149.505,"n":15107,"o":151.8,"t":"2026-04-21T04:00:00Z","v":655857,"vw":150.736075},{"c":147.89,"h":152.11,"l":147.17,"n":16031,"o":151.66,"t":"2026-04-22T04:00:00Z","v":653624,"vw":148.590947},{"c":150.55,"h":151.085,"l":147.5,"n":11997,"o":148.73,"t":"2026-04-23T04:00:00Z","v":481415,"vw":150.087982},{"c":147.91,"h":151,"l":147.55,"n":12347,"o":150.32,"t":"2026-04-24T04:00:00Z","v":452172,"vw":148.58212},{"c":149.24,"h":149.985,"l":145.345,"n":10377,"o":148.15,"t":"2026-04-27T04:00:00Z","v":327071,"vw":149.112279},{"c":150.55,"h":151,"l":149.75,"n":9586,"o":150.28,"t":"2026-04-28T04:00:00Z","v":293745,"vw":150.432349},{"c":148.04,"h":150.03,"l":147.355,"n":9405,"o":149.62,"t":"2026-04-29T04:00:00Z","v":312719,"vw":148.253252},{"c":150.57,"h":151.34,"l":147.43,"n":12802,"o":147.92,"t":"2026-04-30T04:00:00Z","v":701505,"vw":150.172453},{"c":149.57,"h":151.52,"l":148.74,"n":10318,"o":150.57,"t":"2026-05-01T04:00:00Z","v":331115,"vw":149.900043},{"c":148.95,"h":150.28,"l":147.83,"n":10176,"o":149.15,"t":"2026-05-04T04:00:00Z","v":298101,"vw":148.949835},{"c":150.455,"h":151.19,"l":148.48,"n":9214,"o":149.31,"t":"2026-05-05T04:00:00Z","v":280431,"vw":150.425235},{"c":153.28,"h":154.39,"l":151.32,"n":11996,"o":151.63,"t":"2026-05-06T04:00:00Z","v":497641,"vw":153.285212},{"c":151.18,"h":153.5,"l":150.51,"n":11001,"o":153.3,"t":"2026-05-07T04:00:00Z","v":447327,"vw":151.472143},{"c":151.64,"h":152.285,"l":150.59,"n":12490,"o":151.53,"t":"2026-05-08T04:00:00Z","v":411651,"vw":151.53374},{"c":150.48,"h":152.575,"l":149.22,"n":16326,"o":152.04,"t":"2026-05-11T04:00:00Z","v":675638,"vw":150.585092},{"c":148.15,"h":150.48,"l":145.98,"n":13109,"o":150.48,"t":"2026-05-12T04:00:00Z","v":546392,"vw":148.029937},{"c":146.63,"h":148.8999,"l":145.645,"n":10333,"o":148.16,"t":"2026-05-13T04:00:00Z","v":342666,"vw":146.966174},{"c":146.49,"h":148.75,"l":146.12,"n":11241,"o":147.66,"t":"2026-05-14T04:00:00Z","v":425347,"vw":147.280635},{"c":144.58,"h":147.08,"l":143.22,"n":9866,"o":147.08,"t":"2026-05-15T04:00:00Z","v":446591,"vw":144.689979},{"c":146.89,"h":147.86,"l":144.87,"n":10249,"o":145.31,"t":"2026-05-18T04:00:00Z","v":490066,"vw":146.960985},{"c":146.3,"h":147.27,"l":145.31,"n":8648,"o":146.61,"t":"2026-05-19T04:00:00Z","v":340791,"vw":146.396473},{"c":149.81,"h":150.285,"l":144.25,"n":7670,"o":146.88,"t":"2026-05-20T04:00:00Z","v":398513,"vw":149.688399},{"c":149.57,"h":150.09,"l":147.81,"n":8024,"o":149.09,"t":"2026-05-21T04:00:00Z","v":309756,"vw":149.351745},{"c":149.89,"h":150.6,"l":149.46,"n":7316,"o":150.37,"t":"2026-05-22T04:00:00Z","v":300847,"vw":149.94373},{"c":151.41,"h":152.385,"l":150.32,"n":9686,"o":150.96,"t":"2026-05-26T04:00:00Z","v":260542,"vw":151.365788},{"c":150.69,"h":152.41,"l":150.29,"n":13473,"o":151.67,"t":"2026-05-27T04:00:00Z","v":371342,"vw":151.036659},{"c":150.69,"h":151.16,"l":145.555,"n":9292,"o":149.81,"t":"2026-05-28T04:00:00Z","v":305487,"vw":150.476594},{"c":150.23,"h":151.27,"l":148.2,"n":12118,"o":150.18,"t":"2026-05-29T04:00:00Z","v":586656,"vw":150.373661},{"c":147.08,"h":149.7318,"l":146.61,"n":9571,"o":148.17,"t":"2026-06-01T04:00:00Z","v":354316,"vw":147.279896},{"c":150.1,"h":150.41,"l":147.08,"n":11961,"o":147.08,"t":"2026-06-02T04:00:00Z","v":390890,"vw":149.612678},{"c":148.02,"h":149.39,"l":147.66,"n":13444,"o":149.39,"t":"2026-06-03T04:00:00Z","v":436825,"vw":148.268782},{"c":152.49,"h":152.855,"l":149.62,"n":10892,"o":149.62,"t":"2026-06-04T04:00:00Z","v":446871,"vw":152.097709},{"c":152.9,"h":154,"l":151.4573,"n":10952,"o":152.46,"t":"2026-06-05T04:00:00Z","v":344899,"vw":153.045377},{"c":151.59,"h":154.375,"l":151.465,"n":13346,"o":153.45,"t":"2026-06-08T04:00:00Z","v":541660,"vw":152.199058},{"c":155.2,"h":157.14,"l":152.42,"n":14240,"o":153.03,"t":"2026-06-09T04:00:00Z","v":561580,"vw":154.500628},{"c":154.63,"h":156.9551,"l":154.33,"n":13045,"o":155.2,"t":"2026-06-10T04:00:00Z","v":501025,"vw":155.175282},{"c":155.85,"h":156.03,"l":152.73,"n":15329,"o":154.93,"t":"2026-06-11T04:00:00Z","v":466155,"vw":155.169341},{"c":159.26,"h":159.315,"l":156.47,"n":13267,"o":157.46,"t":"2026-06-12T04:00:00Z","v":430987,"vw":158.651246},{"c":156.7,"h":161.05,"l":156.08,"n":13411,"o":160,"t":"2026-06-15T04:00:00Z","v":486389,"vw":157.596543},{"c":157.19,"h":159.4489,"l":156.58,"n":10712,"o":157.74,"t":"2026-06-16T04:00:00Z","v":429334,"vw":157.206564},{"c":153.96,"h":158.09,"l":152.89,"n":15970,"o":156.26,"t":"2026-06-17T04:00:00Z","v":486448,"vw":154.812267},{"c":154.11,"h":156.92,"l":153.26,"n":13680,"o":154.78,"t":"2026-06-18T04:00:00Z","v":971761,"vw":154.252763},{"c":155.77,"h":156.69,"l":154.133,"n":11947,"o":154.69,"t":"2026-06-22T04:00:00Z","v":471992,"vw":155.904721},{"c":157.47,"h":157.73,"l":155.48,"n":14642,"o":155.89,"t":"2026-06-23T04:00:00Z","v":562235,"vw":157.222755},{"c":159.81,"h":160.81,"l":157.71,"n":18225,"o":157.73,"t":"2026-06-24T04:00:00Z","v":635260,"vw":159.915071},{"c":161.88,"h":163.36,"l":159.42,"n":14899,"o":159.42,"t":"2026-06-25T04:00:00Z","v":622317,"vw":161.685048},{"c":161.31,"h":162.58,"l":159.845,"n":16269,"o":162.13,"t":"2026-06-26T04:00:00Z","v":852922,"vw":161.13092},{"c":160.37,"h":161.905,"l":159.63,"n":13896,"o":160.85,"t":"2026-06-29T04:00:00Z","v":595246,"vw":160.30328},{"c":160.72,"h":161.23,"l":159.4,"n":15080,"o":160.2,"t":"2026-06-30T04:00:00Z","v":445907,"vw":160.627677},{"c":162.79,"h":163.195,"l":159.99,"n":15246,"o":160.45,"t":"2026-07-01T04:00:00Z","v":467660,"vw":162.545577},{"c":161.19,"h":164,"l":159.705,"n":15401,"o":163.96,"t":"2026-07-02T04:00:00Z","v":537468,"vw":161.16029},{"c":162.785,"h":163.61,"l":160.98,"n":10587,"o":161.09,"t":"2026-07-06T04:00:00Z","v":420764,"vw":162.829972},{"c":161.45,"h":164,"l":161.0901,"n":15988,"o":162.71,"t":"2026-07-07T04:00:00Z","v":693449,"vw":161.764346},{"c":158.42,"h":160.57,"l":155.43,"n":17390,"o":160.57,"t":"2026-07-08T04:00:00Z","v":681968,"vw":157.624217},{"c":161.74,"h":162.69,"l":158.84,"n":14629,"o":158.84,"t":"2026-07-09T04:00:00Z","v":622816,"vw":161.814849},{"c":161.52,"h":162.78,"l":160.94,"n":11092,"o":162.22,"t":"2026-07-10T04:00:00Z","v":449044,"vw":161.675009},{"c":161.5,"h":162.305,"l":160.88,"n":13969,"o":162.16,"t":"2026-07-13T04:00:00Z","v":633871,"vw":161.65492},{"c":162.36,"h":163.275,"l":160.62,"n":15822,"o":161.43,"t":"2026-07-14T04:00:00Z","v":763840,"vw":162.187013},{"c":162.62,"h":164.07,"l":161.67,"n":14079,"o":162.11,"t":"2026-07-15T04:00:00Z","v":548807,"vw":162.92046},{"c":166.9,"h":167.215,"l":162.71,"n":15683,"o":162.71,"t":"2026-07-16T04:00:00Z","v":689297,"vw":166.549785},{"c":164.3,"h":166.03,"l":163.87,"n":21530,"o":165.41,"t":"2026-07-17T04:00:00Z","v":1390024,"vw":164.746603},{"c":163.66,"h":165.55,"l":162.29,"n":19488,"o":164.65,"t":"2026-07-20T04:00:00Z","v":864529,"vw":163.522232},{"c":158.93,"h":162.09,"l":156.505,"n":26651,"o":162.09,"t":"2026-07-21T04:00:00Z","v":1457508,"vw":158.546451},{"c":158.53,"h":159.1,"l":155.9,"n":18220,"o":157.65,"t":"2026-07-22T04:00:00Z","v":828651,"vw":158.264482},{"c":157.77,"h":157.84,"l":155.71,"n":14629,"o":157.2,"t":"2026-07-23T04:00:00Z","v":677924,"vw":157.327164},{"c":158.66,"h":159.65,"l":156.675,"n":12486,"o":157.97,"t":"2026-07-24T04:00:00Z","v":543553,"vw":158.699799},{"c":158.875,"h":161.4025,"l":158.72,"n":13729,"o":159.05,"t":"2026-07-27T04:00:00Z","v":540889,"vw":159.648373},{"c":161.08,"h":161.6,"l":159.77,"n":14700,"o":160.4,"t":"2026-07-28T04:00:00Z","v":687891,"vw":160.98871},{"c":159.21,"h":161.8468,"l":158.625,"n":11995,"o":159.72,"t":"2026-07-29T04:00:00Z","v":458313,"vw":159.607911},{"c":159.65,"h":160.21,"l":158.17,"n":12479,"o":160.16,"t":"2026-07-30T04:00:00Z","v":593102,"vw":159.421144},{"c":159.54,"h":160.71,"l":158.235,"n":10848,"o":160.52,"t":"2026-07-31T04:00:00Z","v":480461,"vw":159.667422},{"c":161.76,"h":162.27,"l":159.86,"n":11454,"o":159.86,"t":"2026-08-03T04:00:00Z","v":485762,"vw":161.41447},{"c":162.97,"h":164.59,"l":160.85,"n":17542,"o":161.92,"t":"2026-08-04T04:00:00Z","v":1024474,"vw":162.842051},{"c":161.44,"h":164.44,"l":161.37,"n":15574,"o":164.44,"t":"2026-08-05T04:00:00Z","v":517635,"vw":162.049325},{"c":159.13,"h":162.56,"l":158.99,"n":11708,"o":162.44,"t":"2026-08-06T04:00:00Z","v":426686,"vw":159.85184},{"c":158.75,"h":160.365,"l":157.775,"n":14066,"o":158.61,"t":"2026-08-07T04:00:00Z","v":874623,"vw":158.747927},{"c":159.2,"h":160.03,"l":158.105,"n":12730,"o":158.52,"t":"2026-08-10T04:00:00Z","v":539521,"vw":159.08977},{"c":162.1,"h":162.32,"l":158.74,"n":13047,"o":159.55,"t":"2026-08-11T04:00:00Z","v":725701,"vw":161.691711},{"c":162.6,"h":163.04,"l":160.62,"n":15319,"o":162.03,"t":"2026-08-12T04:00:00Z","v":874955,"vw":162.151363},{"c":162.45,"h":164.5659,"l":161.33,"n":11573,"o":163.64,"t":"2026-08-13T04:00:00Z","v":494349,"vw":162.409951},{"c":162.47,"h":163.315,"l":160.22,"n":7805,"o":162.13,"t":"2026-08-14T04:00:00Z","v":314445,"vw":162.51975},{"c":160.96,"h":163.93,"l":160.61,"n":13734,"o":161.74,"t":"2026-08-17T04:00:00Z","v":432881,"vw":161.351438},{"c":158.86,"h":162.0825,"l":158.275,"n":12735,"o":161.43,"t":"2026-08-18T04:00:00Z","v":618040,"vw":158.962717},{"c":153.41,"h":159.485,"l":153.27,"n":16036,"o":159.05,"t":"2026-08-19T04:00:00Z","v":662516,"vw":154.821618},{"c":152.53,"h":154.075,"l":151.4201,"n":10210,"o":153.12,"t":"2026-08-20T04:00:00Z","v":291424,"vw":152.870882},{"c":152.67,"h":154.13,"l":151.53,"n":10271,"o":153.55,"t":"2026-08-21T04:00:00Z","v":413252,"vw":152.554935},{"c":151.99,"h":154.5,"l":151.775,"n":9787,"o":152.89,"t":"2026-08-24T04:00:00Z","v":370799,"vw":152.35084},{"c":151.09,"h":152.71,"l":150.5001,"n":13054,"o":152.71,"t":"2026-08-25T04:00:00Z","v":470316,"vw":151.022972},{"c":153.1,"h":154.02,"l":151.3,"n":14440,"o":152.17,"t":"2026-08-26T04:00:00Z","v":577372,"vw":153.314026},{"c":152.98,"h":153.12,"l":150.645,"n":9830,"o":152.03,"t":"2026-08-27T04:00:00Z","v":366965,"vw":152.686255},{"c":152.95,"h":154.28,"l":152.275,"n":10047,"o":153.65,"t":"2026-08-28T04:00:00Z","v":437158,"vw":152.949346},{"c":150.36,"h":152.95,"l":150.29,"n":8323,"o":152.56,"t":"2026-08-31T04:00:00Z","v":357025,"vw":150.610836},{"c":148.74,"h":151.35,"l":148.25,"n":12018,"o":150,"t":"2026-09-01T04:00:00Z","v":353554,"vw":149.276695},{"c":152.22,"h":153.59,"l":149.49,"n":12042,"o":149.52,"t":"2026-09-02T04:00:00Z","v":380410,"vw":152.133479},{"c":153.52,"h":154.3,"l":151.79,"n":10635,"o":153,"t":"2026-09-03T04:00:00Z","v":339501,"vw":153.310783},{"c":154.12,"h":154.64,"l":152.715,"n":7836,"o":152.9,"t":"2026-09-04T04:00:00Z","v":227789,"vw":154.159118},{"c":152.38,"h":154.49,"l":152.17,"n":12806,"o":153.62,"t":"2026-09-08T04:00:00Z","v":483910,"vw":153.079463},{"c":150.55,"h":152.26,"l":150.08,"n":10362,"o":151.27,"t":"2026-09-09T04:00:00Z","v":402504,"vw":150.569357},{"c":150.75,"h":151.05,"l":148.8,"n":10325,"o":150.33,"t":"2026-09-10T04:00:00Z","v":426378,"vw":150.259366},{"c":152.16,"h":152.54,"l":149.88,"n":10966,"o":152.21,"t":"2026-09-11T04:00:00Z","v":538841,"vw":151.570301},{"c":151.99,"h":153.36,"l":150.9,"n":10949,"o":152.08,"t":"2026-09-14T04:00:00Z","v":426870,"vw":152.117847},{"c":151.47,"h":153.2841,"l":150.995,"n":10183,"o":151.99,"t":"2026-09-15T04:00:00Z","v":421142,"vw":151.586866},{"c":148.24,"h":152.77,"l":145.6,"n":13242,"o":151.6,"t":"2026-09-16T04:00:00Z","v":545570,"vw":148.969866},{"c":147.94,"h":150.17,"l":147.76,"n":14546,"o":150.17,"t":"2026-09-17T04:00:00Z","v":473833,"vw":148.489478},{"c":147.52,"h":148.325,"l":146.9075,"n":9258,"o":147.86,"t":"2026-09-18T04:00:00Z","v":987103,"vw":147.569165},{"c":147.08,"h":148.66,"l":146.86,"n":9056,"o":148.22,"t":"2026-09-21T04:00:00Z","v":342781,"vw":147.275788},{"c":144.7,"h":148.54,"l":144.5,"n":11093,"o":147.85,"t":"2026-09-22T04:00:00Z","v":419830,"vw":145.131771},{"c":143.71,"h":145.975,"l":143.57,"n":11837,"o":144.6,"t":"2026-09-23T04:00:00Z","v":380545,"vw":144.339505},{"c":144.32,"h":144.75,"l":142.67,"n":9216,"o":144.18,"t":"2026-09-24T04:00:00Z","v":358321,"vw":144.203222},{"c":146.11,"h":146.485,"l":144.735,"n":9135,"o":145.42,"t":"2026-09-25T04:00:00Z","v":317307,"vw":145.990292},{"c":144.02,"h":146.11,"l":143.9,"n":10893,"o":146.11,"t":"2026-09-28T04:00:00Z","v":327080,"vw":144.300576},{"c":143.49,"h":145.03,"l":142.44,"n":12345,"o":144.15,"t":"2026-09-29T04:00:00Z","v":536285,"vw":143.559461},{"c":141.82,"h":144.17,"l":141.51,"n":9580,"o":143.25,"t":"2026-09-30T04:00:00Z","v":393353,"vw":142.178637},{"c":143.55,"h":144.07,"l":138.56,"n":15739,"o":141.6,"t":"2026-10-01T04:00:00Z","v":809503,"vw":141.884008},{"c":145.02,"h":146.14,"l":144.17,"n":11463,"o":144.46,"t":"2026-10-02T04:00:00Z","v":436017,"vw":144.883239},{"c":145.2,"h":147.16,"l":143.7,"n":14676,"o":146.02,"t":"2026-10-05T04:00:00Z","v":671583,"vw":145.6758},{"c":144.94,"h":146.665,"l":144.67,"n":12248,"o":145.2,"t":"2026-10-06T04:00:00Z","v":681400,"vw":145.305742},{"c":142.49,"h":143.325,"l":138.23,"n":18732,"o":142.92,"t":"2026-10-07T04:00:00Z","v":1208546,"vw":140.845006},{"c":144.2,"h":144.68,"l":141.48,"n":13657,"o":141.51,"t":"2026-10-08T04:00:00Z","v":583352,"vw":143.817614},{"c":143.25,"h":144.3,"l":142.685,"n":8103,"o":143.76,"t":"2026-10-09T04:00:00Z","v":294772,"vw":143.288929},{"c":144.2,"h":145.695,"l":143.49,"n":9799,"o":143.67,"t":"2026-10-12T04:00:00Z","v":368083,"vw":144.388799},{"c":142.79,"h":145.555,"l":142.56,"n":10274,"o":145.53,"t":"2026-10-13T04:00:00Z","v":354114,"vw":143.097774},{"c":141.02,"h":141.94,"l":140.445,"n":13394,"o":140.66,"t":"2026-10-14T04:00:00Z","v":558534,"vw":141.040526},{"c":143.54,"h":144.185,"l":140.85,"n":16617,"o":142.29,"t":"2026-10-15T04:00:00Z","v":637148,"vw":143.282474},{"c":144.08,"h":146.665,"l":143.08,"n":11356,"o":144.31,"t":"2026-10-16T04:00:00Z","v":383410,"vw":144.306933},{"c":142.44,"h":145.07,"l":141.71,"n":14534,"o":144.21,"t":"2026-10-19T04:00:00Z","v":701451,"vw":142.507452},{"c":146.28,"h":147.18,"l":142.43,"n":20292,"o":142.44,"t":"2026-10-20T04:00:00Z","v":1013420,"vw":146.044471},{"c":147.36,"h":148.52,"l":146.6,"n":15867,"o":147.66,"t":"2026-10-21T04:00:00Z","v":745121,"vw":147.549367},{"c":149.75,"h":149.87,"l":147.36,"n":14872,"o":147.36,"t":"2026-10-22T04:00:00Z","v":647754,"vw":149.030658}],"volatilityBars":[{"c":147.2829,"h":148.54,"l":146.89,"n":222,"o":147.85,"t":"2026-09-22T13:30:00Z","v":10480,"vw":147.582464},{"c":147.3,"h":147.31,"l":146.8301,"n":44,"o":147.16,"t":"2026-09-22T13:45:00Z","v":1087,"vw":147.165106},{"c":147.52,"h":148.1,"l":147.185,"n":193,"o":147.2025,"t":"2026-09-22T14:00:00Z","v":7255,"vw":147.554475},{"c":146.65,"h":147.64,"l":146.65,"n":187,"o":147.45,"t":"2026-09-22T14:15:00Z","v":5701,"vw":147.204786},{"c":146.26,"h":146.65,"l":146.26,"n":184,"o":146.645,"t":"2026-09-22T14:30:00Z","v":4738,"vw":146.4646},{"c":145.865,"h":146.15,"l":145.73,"n":279,"o":146.05,"t":"2026-09-22T14:45:00Z","v":6286,"vw":145.955015},{"c":145.43,"h":146.07,"l":145.43,"n":151,"o":146.07,"t":"2026-09-22T15:00:00Z","v":3040,"vw":145.76601},{"c":144.75,"h":145.38,"l":144.75,"n":267,"o":145.32,"t":"2026-09-22T15:15:00Z","v":5948,"vw":145.189615},{"c":145.025,"h":145.18,"l":144.725,"n":205,"o":144.735,"t":"2026-09-22T15:30:00Z","v":4694,"vw":144.861068},{"c":145.19,"h":145.29,"l":144.98,"n":127,"o":145.17,"t":"2026-09-22T15:45:00Z","v":2848,"vw":145.168788},{"c":145.37,"h":145.44,"l":145.2,"n":280,"o":145.2,"t":"2026-09-22T16:00:00Z","v":7148,"vw":145.371197},{"c":145.44,"h":145.55,"l":145.36,"n":233,"o":145.36,"t":"2026-09-22T16:15:00Z","v":5542,"vw":145.457003},{"c":145.42,"h":145.585,"l":145.36,"n":186,"o":145.4,"t":"2026-09-22T16:30:00Z","v":3898,"vw":145.455912},{"c":145.545,"h":145.625,"l":145.34,"n":123,"o":145.35,"t":"2026-09-22T16:45:00Z","v":2170,"vw":145.484153},{"c":145.41,"h":145.645,"l":145.29,"n":185,"o":145.37,"t":"2026-09-22T17:00:00Z","v":5749,"vw":145.465286},{"c":145.6,"h":145.6,"l":145.26,"n":288,"o":145.345,"t":"2026-09-22T17:15:00Z","v":7445,"vw":145.414184},{"c":145.98,"h":145.98,"l":145.56,"n":161,"o":145.56,"t":"2026-09-22T17:30:00Z","v":3534,"vw":145.749364},{"c":146.27,"h":146.3,"l":145.72,"n":461,"o":145.97,"t":"2026-09-22T17:45:00Z","v":11032,"vw":145.954739},{"c":145.8,"h":146.2,"l":145.73,"n":269,"o":146.2,"t":"2026-09-22T18:00:00Z","v":5086,"vw":145.969293},{"c":145.61,"h":145.845,"l":145.61,"n":230,"o":145.845,"t":"2026-09-22T18:15:00Z","v":6738,"vw":145.723444},{"c":145.42,"h":145.79,"l":145.39,"n":509,"o":145.61,"t":"2026-09-22T18:30:00Z","v":22750,"vw":145.598858},{"c":145.43,"h":145.58,"l":145.35,"n":310,"o":145.465,"t":"2026-09-22T18:45:00Z","v":6375,"vw":145.446475},{"c":145.2425,"h":145.4817,"l":145.16,"n":334,"o":145.44,"t":"2026-09-22T19:00:00Z","v":6204,"vw":145.30545},{"c":145.01,"h":145.35,"l":144.94,"n":518,"o":145.18,"t":"2026-09-22T19:15:00Z","v":15682,"vw":145.123522},{"c":145.17,"h":145.47,"l":145.04,"n":732,"o":145.23,"t":"2026-09-22T19:30:00Z","v":23715,"vw":145.283956},{"c":144.65,"h":145.355,"l":144.5,"n":2059,"o":145.315,"t":"2026-09-22T19:45:00Z","v":71434,"vw":144.799689},{"c":144.7,"h":144.7,"l":144.7,"n":27,"o":144.7,"t":"2026-09-22T20:00:00Z","v":131359,"vw":144.7},{"c":144.695,"h":144.8,"l":143.96,"n":155,"o":144.6,"t":"2026-09-23T13:30:00Z","v":8868,"vw":144.558976},{"c":144.835,"h":144.97,"l":144.3,"n":116,"o":144.5,"t":"2026-09-23T13:45:00Z","v":4925,"vw":144.680984},{"c":145.7,"h":145.7,"l":144.3,"n":230,"o":144.8,"t":"2026-09-23T14:00:00Z","v":6012,"vw":145.090686},{"c":145.56,"h":145.975,"l":145.235,"n":345,"o":145.73,"t":"2026-09-23T14:15:00Z","v":13007,"vw":145.668288},{"c":145.32,"h":145.93,"l":145.32,"n":270,"o":145.75,"t":"2026-09-23T14:30:00Z","v":8550,"vw":145.609985},{"c":145.42,"h":145.735,"l":145.29,"n":282,"o":145.29,"t":"2026-09-23T14:45:00Z","v":6971,"vw":145.536377},{"c":145.465,"h":145.65,"l":145.1,"n":524,"o":145.31,"t":"2026-09-23T15:00:00Z","v":15230,"vw":145.421948},{"c":145.1,"h":145.62,"l":145.1,"n":368,"o":145.46,"t":"2026-09-23T15:15:00Z","v":6340,"vw":145.373438},{"c":145.23,"h":145.26,"l":144.94,"n":311,"o":144.97,"t":"2026-09-23T15:30:00Z","v":5990,"vw":145.059741},{"c":145.18,"h":145.3175,"l":144.985,"n":242,"o":145.3175,"t":"2026-09-23T15:45:00Z","v":3926,"vw":145.095616},{"c":144.73,"h":145.15,"l":144.73,"n":205,"o":145.105,"t":"2026-09-23T16:00:00Z","v":10398,"vw":144.961386},{"c":144.925,"h":144.99,"l":144.71,"n":138,"o":144.71,"t":"2026-09-23T16:15:00Z","v":5009,"vw":144.837026},{"c":145.095,"h":145.095,"l":144.81,"n":162,"o":144.96,"t":"2026-09-23T16:30:00Z","v":4929,"vw":144.948629},{"c":144.96,"h":144.96,"l":144.84,"n":150,"o":144.95,"t":"2026-09-23T16:45:00Z","v":3399,"vw":144.913846},{"c":144.72,"h":144.975,"l":144.56,"n":346,"o":144.94,"t":"2026-09-23T17:00:00Z","v":11741,"vw":144.721219},{"c":144.81,"h":144.97,"l":144.81,"n":240,"o":144.97,"t":"2026-09-23T17:15:00Z","v":4303,"vw":144.889406},{"c":144.82,"h":144.86,"l":144.59,"n":286,"o":144.82,"t":"2026-09-23T17:30:00Z","v":6675,"vw":144.711632},{"c":144.87,"h":144.87,"l":144.71,"n":125,"o":144.805,"t":"2026-09-23T17:45:00Z","v":2373,"vw":144.7725},{"c":144.77,"h":144.91,"l":144.72,"n":183,"o":144.87,"t":"2026-09-23T18:00:00Z","v":7281,"vw":144.799439},{"c":144.84,"h":144.895,"l":144.67,"n":206,"o":144.67,"t":"2026-09-23T18:15:00Z","v":4822,"vw":144.815075},{"c":144.47,"h":144.835,"l":144.34,"n":268,"o":144.835,"t":"2026-09-23T18:30:00Z","v":6463,"vw":144.668273},{"c":144.64,"h":144.64,"l":144.36,"n":337,"o":144.495,"t":"2026-09-23T18:45:00Z","v":14995,"vw":144.474124},{"c":144.47,"h":144.72,"l":144.47,"n":416,"o":144.6175,"t":"2026-09-23T19:00:00Z","v":9029,"vw":144.563633},{"c":144.2,"h":144.445,"l":144.2,"n":534,"o":144.39,"t":"2026-09-23T19:15:00Z","v":7435,"vw":144.344006},{"c":144.31,"h":144.46,"l":144.27,"n":612,"o":144.33,"t":"2026-09-23T19:30:00Z","v":14284,"vw":144.329914},{"c":143.79,"h":144.31,"l":143.57,"n":2453,"o":144.305,"t":"2026-09-23T19:45:00Z","v":86251,"vw":143.900893},{"c":143.71,"h":143.71,"l":143.71,"n":26,"o":143.71,"t":"2026-09-23T20:00:00Z","v":78768,"vw":143.71},{"c":143.9,"h":143.9,"l":142,"n":93,"o":143.6,"t":"2026-09-24T09:15:00Z","v":5163,"vw":143.480914},{"c":143.52,"h":144.285,"l":143.085,"n":132,"o":144.18,"t":"2026-09-24T13:30:00Z","v":7590,"vw":143.871695},{"c":143.64,"h":143.8875,"l":142.67,"n":123,"o":142.96,"t":"2026-09-24T13:45:00Z","v":4511,"vw":143.219424},{"c":144.065,"h":144.37,"l":143.64,"n":248,"o":143.64,"t":"2026-09-24T14:00:00Z","v":8088,"vw":144.03024},{"c":143.69,"h":144.19,"l":143.69,"n":207,"o":143.955,"t":"2026-09-24T14:15:00Z","v":4060,"vw":143.963478},{"c":143.69,"h":143.875,"l":143.68,"n":48,"o":143.875,"t":"2026-09-24T14:30:00Z","v":1156,"vw":143.75375},{"c":143.46,"h":143.59,"l":143.36,"n":148,"o":143.44,"t":"2026-09-24T14:45:00Z","v":3061,"vw":143.48302},{"c":143.19,"h":143.41,"l":143.14,"n":157,"o":143.41,"t":"2026-09-24T15:00:00Z","v":3641,"vw":143.280267},{"c":143.47,"h":143.6,"l":143.3,"n":103,"o":143.31,"t":"2026-09-24T15:15:00Z","v":3033,"vw":143.461783},{"c":143.31,"h":143.5817,"l":143.31,"n":143,"o":143.43,"t":"2026-09-24T15:30:00Z","v":3861,"vw":143.441006},{"c":143.28,"h":143.33,"l":143.22,"n":68,"o":143.33,"t":"2026-09-24T15:45:00Z","v":2434,"vw":143.280463},{"c":143.44,"h":143.5653,"l":143.18,"n":129,"o":143.1805,"t":"2026-09-24T16:00:00Z","v":3226,"vw":143.331594},{"c":144.17,"h":144.38,"l":143.55,"n":574,"o":143.59,"t":"2026-09-24T16:15:00Z","v":19871,"vw":144.01929},{"c":144.42,"h":144.46,"l":144.065,"n":132,"o":144.065,"t":"2026-09-24T16:30:00Z","v":2221,"vw":144.285},{"c":144.395,"h":144.5107,"l":144.15,"n":61,"o":144.24,"t":"2026-09-24T16:45:00Z","v":2069,"vw":144.378164},{"c":144.32,"h":144.32,"l":143.9569,"n":280,"o":143.99,"t":"2026-09-24T17:00:00Z","v":7185,"vw":144.125582},{"c":144.205,"h":144.37,"l":144.125,"n":103,"o":144.37,"t":"2026-09-24T17:15:00Z","v":2236,"vw":144.228592},{"c":144.02,"h":144.2,"l":144.02,"n":104,"o":144.2,"t":"2026-09-24T17:30:00Z","v":2938,"vw":144.133143},{"c":144.24,"h":144.24,"l":144.035,"n":171,"o":144.035,"t":"2026-09-24T17:45:00Z","v":6141,"vw":144.108449},{"c":144.5111,"h":144.5111,"l":144.1763,"n":174,"o":144.4,"t":"2026-09-24T18:00:00Z","v":4167,"vw":144.395229},{"c":144.545,"h":144.59,"l":144.38,"n":112,"o":144.45,"t":"2026-09-24T18:15:00Z","v":1879,"vw":144.508},{"c":144.31,"h":144.53,"l":144.19,"n":392,"o":144.525,"t":"2026-09-24T18:30:00Z","v":12073,"vw":144.427269},{"c":144.105,"h":144.31,"l":144.01,"n":214,"o":144.31,"t":"2026-09-24T18:45:00Z","v":5380,"vw":144.128085},{"c":144.12,"h":144.18,"l":143.95,"n":242,"o":144.04,"t":"2026-09-24T19:00:00Z","v":7975,"vw":144.068319},{"c":144.25,"h":144.33,"l":144.155,"n":419,"o":144.155,"t":"2026-09-24T19:15:00Z","v":17527,"vw":144.232191},{"c":144.46,"h":144.75,"l":144.25,"n":549,"o":144.25,"t":"2026-09-24T19:30:00Z","v":25655,"vw":144.467304},{"c":144.32,"h":144.58,"l":144.06,"n":1723,"o":144.45,"t":"2026-09-24T19:45:00Z","v":63100,"vw":144.312946},{"c":144.32,"h":144.32,"l":144.32,"n":39,"o":144.32,"t":"2026-09-24T20:00:00Z","v":105618,"vw":144.32},{"c":145.59,"h":145.75,"l":144.97,"n":204,"o":145.42,"t":"2026-09-25T13:30:00Z","v":8997,"vw":145.401518},{"c":145.26,"h":145.69,"l":145.07,"n":102,"o":145.69,"t":"2026-09-25T13:45:00Z","v":4069,"vw":145.251679},{"c":145.57,"h":145.57,"l":144.83,"n":189,"o":145.43,"t":"2026-09-25T14:00:00Z","v":6875,"vw":145.149727},{"c":145.32,"h":145.6,"l":145.065,"n":279,"o":145.59,"t":"2026-09-25T14:15:00Z","v":7281,"vw":145.404206},{"c":145.375,"h":145.53,"l":145.11,"n":110,"o":145.26,"t":"2026-09-25T14:30:00Z","v":3639,"vw":145.289608},{"c":144.93,"h":145.38,"l":144.93,"n":97,"o":145.38,"t":"2026-09-25T14:45:00Z","v":2737,"vw":145.24463},{"c":145.02,"h":145.18,"l":145.01,"n":156,"o":145.18,"t":"2026-09-25T15:00:00Z","v":3356,"vw":145.107046},{"c":144.95,"h":145.07,"l":144.92,"n":112,"o":145.07,"t":"2026-09-25T15:15:00Z","v":2405,"vw":144.976282},{"c":144.87,"h":145.2309,"l":144.735,"n":427,"o":145.035,"t":"2026-09-25T15:30:00Z","v":9264,"vw":145.015442},{"c":145.11,"h":145.11,"l":144.81,"n":64,"o":144.81,"t":"2026-09-25T15:45:00Z","v":1318,"vw":144.956666},{"c":146.255,"h":146.36,"l":145.485,"n":292,"o":145.485,"t":"2026-09-25T16:00:00Z","v":5984,"vw":145.971401},{"c":145.89,"h":146.39,"l":145.89,"n":230,"o":146.39,"t":"2026-09-25T16:15:00Z","v":6335,"vw":146.022958},{"c":145.97,"h":146.02,"l":145.8,"n":144,"o":146.01,"t":"2026-09-25T16:30:00Z","v":2552,"vw":145.934832},{"c":145.72,"h":146.0755,"l":145.72,"n":68,"o":146.0755,"t":"2026-09-25T16:45:00Z","v":1227,"vw":145.838},{"c":145.82,"h":145.9,"l":145.71,"n":90,"o":145.71,"t":"2026-09-25T17:00:00Z","v":1699,"vw":145.797889},{"c":145.79,"h":145.82,"l":145.64,"n":74,"o":145.82,"t":"2026-09-25T17:15:00Z","v":1149,"vw":145.724059},{"c":145.6627,"h":145.87,"l":145.6627,"n":146,"o":145.87,"t":"2026-09-25T17:30:00Z","v":3481,"vw":145.732561},{"c":146,"h":146,"l":145.77,"n":148,"o":145.8,"t":"2026-09-25T17:45:00Z","v":5079,"vw":145.881918},{"c":145.925,"h":146.01,"l":145.91,"n":117,"o":146.01,"t":"2026-09-25T18:00:00Z","v":2906,"vw":145.949197},{"c":145.84,"h":146.02,"l":145.83,"n":143,"o":145.925,"t":"2026-09-25T18:15:00Z","v":3492,"vw":145.876508},{"c":145.6547,"h":145.85,"l":145.6547,"n":124,"o":145.85,"t":"2026-09-25T18:30:00Z","v":3097,"vw":145.704417},{"c":145.79,"h":145.93,"l":145.79,"n":89,"o":145.93,"t":"2026-09-25T18:45:00Z","v":1623,"vw":145.839801},{"c":146.23,"h":146.23,"l":145.8,"n":286,"o":145.8,"t":"2026-09-25T19:00:00Z","v":9335,"vw":145.920443},{"c":146.0525,"h":146.315,"l":146.01,"n":370,"o":146.22,"t":"2026-09-25T19:15:00Z","v":9705,"vw":146.158191},{"c":146.09,"h":146.09,"l":145.68,"n":483,"o":145.96,"t":"2026-09-25T19:30:00Z","v":13875,"vw":145.853449},{"c":146.03,"h":146.485,"l":146.01,"n":1998,"o":146.015,"t":"2026-09-25T19:45:00Z","v":79257,"vw":146.269353},{"c":146.11,"h":146.11,"l":146.11,"n":27,"o":146.11,"t":"2026-09-25T20:00:00Z","v":89652,"vw":146.11},{"c":145.6,"h":145.6,"l":145.6,"n":11,"o":145.6,"t":"2026-09-28T08:45:00Z","v":614,"vw":145.6},{"c":144.85,"h":146.11,"l":144.28,"n":196,"o":146.11,"t":"2026-09-28T13:30:00Z","v":7398,"vw":145.411931},{"c":144.7,"h":145.46,"l":144.51,"n":189,"o":145.165,"t":"2026-09-28T13:45:00Z","v":6136,"vw":144.965448},{"c":145.01,"h":145.16,"l":144.46,"n":279,"o":144.46,"t":"2026-09-28T14:00:00Z","v":6977,"vw":144.869025},{"c":144.9925,"h":145.01,"l":144.51,"n":119,"o":145.01,"t":"2026-09-28T14:15:00Z","v":3802,"vw":144.805564},{"c":144.6932,"h":145.025,"l":144.6932,"n":45,"o":145.025,"t":"2026-09-28T14:30:00Z","v":754,"vw":144.80726},{"c":143.98,"h":144.8,"l":143.98,"n":233,"o":144.78,"t":"2026-09-28T14:45:00Z","v":9421,"vw":144.382384},{"c":143.9406,"h":144.26,"l":143.9406,"n":177,"o":144.028,"t":"2026-09-28T15:00:00Z","v":3834,"vw":144.066443},{"c":144.37,"h":144.39,"l":144.08,"n":86,"o":144.21,"t":"2026-09-28T15:15:00Z","v":1829,"vw":144.232407},{"c":144.25,"h":144.525,"l":144.25,"n":123,"o":144.39,"t":"2026-09-28T15:30:00Z","v":2641,"vw":144.338904},{"c":144.115,"h":144.28,"l":144.115,"n":157,"o":144.21,"t":"2026-09-28T15:45:00Z","v":3693,"vw":144.216815},{"c":144.21,"h":144.21,"l":144.05,"n":161,"o":144.14,"t":"2026-09-28T16:00:00Z","v":3841,"vw":144.166354},{"c":144.7809,"h":144.7809,"l":144.23,"n":230,"o":144.31,"t":"2026-09-28T16:15:00Z","v":5493,"vw":144.57245},{"c":144.36,"h":144.84,"l":144.36,"n":206,"o":144.83,"t":"2026-09-28T16:30:00Z","v":3940,"vw":144.723846},{"c":144.395,"h":144.495,"l":144.35,"n":93,"o":144.495,"t":"2026-09-28T16:45:00Z","v":1300,"vw":144.404},{"c":144.83,"h":145.17,"l":144.54,"n":418,"o":144.575,"t":"2026-09-28T17:00:00Z","v":9351,"vw":144.850027},{"c":144.81,"h":144.875,"l":144.76,"n":107,"o":144.83,"t":"2026-09-28T17:15:00Z","v":2781,"vw":144.818},{"c":145.01,"h":145.215,"l":144.75,"n":296,"o":144.895,"t":"2026-09-28T17:30:00Z","v":6346,"vw":144.880434},{"c":144.9273,"h":145.01,"l":144.8,"n":139,"o":145.01,"t":"2026-09-28T17:45:00Z","v":1922,"vw":144.910557},{"c":144.705,"h":144.9,"l":144.705,"n":238,"o":144.85,"t":"2026-09-28T18:00:00Z","v":6178,"vw":144.834843},{"c":144.73,"h":144.81,"l":144.57,"n":177,"o":144.57,"t":"2026-09-28T18:15:00Z","v":3147,"vw":144.685078},{"c":144.62,"h":144.7899,"l":144.505,"n":252,"o":144.66,"t":"2026-09-28T18:30:00Z","v":5856,"vw":144.611156},{"c":144.68,"h":144.725,"l":144.565,"n":378,"o":144.72,"t":"2026-09-28T18:45:00Z","v":6174,"vw":144.631653},{"c":144.39,"h":144.575,"l":144.39,"n":308,"o":144.57,"t":"2026-09-28T19:00:00Z","v":4697,"vw":144.509954},{"c":144.38,"h":144.49,"l":144.29,"n":475,"o":144.39,"t":"2026-09-28T19:15:00Z","v":9949,"vw":144.393154},{"c":144.38,"h":144.58,"l":144.375,"n":677,"o":144.38,"t":"2026-09-28T19:30:00Z","v":13706,"vw":144.463066},{"c":144.05,"h":144.5,"l":143.9,"n":2110,"o":144.42,"t":"2026-09-28T19:45:00Z","v":65957,"vw":144.142883},{"c":144.02,"h":144.02,"l":144.02,"n":50,"o":144.02,"t":"2026-09-28T20:00:00Z","v":101894,"vw":144.02},{"c":144.675,"h":145.03,"l":143.79,"n":75,"o":144.15,"t":"2026-09-29T13:30:00Z","v":5525,"vw":144.364596},{"c":143.76,"h":144.67,"l":143.5972,"n":129,"o":144.67,"t":"2026-09-29T13:45:00Z","v":4900,"vw":144.176375},{"c":143.95,"h":143.96,"l":143.485,"n":460,"o":143.755,"t":"2026-09-29T14:00:00Z","v":51170,"vw":143.779145},{"c":143.78,"h":144.25,"l":143.72,"n":312,"o":144.1,"t":"2026-09-29T14:15:00Z","v":55101,"vw":144.151041},{"c":143.74,"h":143.74,"l":143.45,"n":125,"o":143.46,"t":"2026-09-29T14:30:00Z","v":6684,"vw":143.548863},{"c":143.541,"h":143.985,"l":143.541,"n":129,"o":143.89,"t":"2026-09-29T14:45:00Z","v":4159,"vw":143.794972},{"c":143.08,"h":143.75,"l":143.08,"n":214,"o":143.75,"t":"2026-09-29T15:00:00Z","v":8371,"vw":143.493798},{"c":143.23,"h":143.23,"l":142.8301,"n":256,"o":143,"t":"2026-09-29T15:15:00Z","v":18099,"vw":142.997261},{"c":142.78,"h":143.27,"l":142.775,"n":311,"o":143.27,"t":"2026-09-29T15:30:00Z","v":13816,"vw":142.851716},{"c":142.57,"h":142.91,"l":142.57,"n":341,"o":142.785,"t":"2026-09-29T15:45:00Z","v":5747,"vw":142.778333},{"c":142.65,"h":142.69,"l":142.44,"n":121,"o":142.44,"t":"2026-09-29T16:00:00Z","v":1957,"vw":142.571802},{"c":142.51,"h":142.855,"l":142.51,"n":175,"o":142.835,"t":"2026-09-29T16:15:00Z","v":2859,"vw":142.674702},{"c":142.98,"h":143.09,"l":142.6358,"n":220,"o":142.7,"t":"2026-09-29T16:30:00Z","v":3595,"vw":142.873761},{"c":143.215,"h":143.215,"l":143.01,"n":88,"o":143.165,"t":"2026-09-29T16:45:00Z","v":1432,"vw":143.106563},{"c":142.93,"h":143.13,"l":142.715,"n":217,"o":143.13,"t":"2026-09-29T17:00:00Z","v":4104,"vw":142.915156},{"c":142.82,"h":142.93,"l":142.82,"n":165,"o":142.93,"t":"2026-09-29T17:15:00Z","v":2402,"vw":142.88316},{"c":143.11,"h":143.11,"l":142.9,"n":262,"o":142.9,"t":"2026-09-29T17:30:00Z","v":3801,"vw":143.036835},{"c":143.28,"h":143.28,"l":143.1,"n":361,"o":143.23,"t":"2026-09-29T17:45:00Z","v":11362,"vw":143.231842},{"c":143.305,"h":143.5,"l":143.18,"n":313,"o":143.41,"t":"2026-09-29T18:00:00Z","v":6154,"vw":143.304692},{"c":143.54,"h":143.56,"l":143.38,"n":321,"o":143.45,"t":"2026-09-29T18:15:00Z","v":6892,"vw":143.460681},{"c":143.62,"h":143.77,"l":143.5,"n":400,"o":143.57,"t":"2026-09-29T18:30:00Z","v":11073,"vw":143.609104},{"c":143.48,"h":143.645,"l":143.43,"n":400,"o":143.645,"t":"2026-09-29T18:45:00Z","v":13073,"vw":143.518216},{"c":143.585,"h":143.615,"l":143.48,"n":293,"o":143.505,"t":"2026-09-29T19:00:00Z","v":5613,"vw":143.520185},{"c":143.38,"h":143.54,"l":143.34,"n":512,"o":143.54,"t":"2026-09-29T19:15:00Z","v":17155,"vw":143.45482},{"c":143.52,"h":143.535,"l":143.27,"n":806,"o":143.42,"t":"2026-09-29T19:30:00Z","v":26287,"vw":143.405293},{"c":143.52,"h":143.73,"l":143.21,"n":2332,"o":143.495,"t":"2026-09-29T19:45:00Z","v":122548,"vw":143.477078},{"c":143.49,"h":143.49,"l":143.49,"n":26,"o":143.49,"t":"2026-09-29T20:00:00Z","v":99000,"vw":143.49},{"c":143.83,"h":144.17,"l":143.25,"n":211,"o":143.25,"t":"2026-09-30T13:30:00Z","v":13880,"vw":143.633631},{"c":142.975,"h":143.92,"l":142.975,"n":153,"o":143.92,"t":"2026-09-30T13:45:00Z","v":16856,"vw":143.82246},{"c":143.5,"h":143.63,"l":142.65,"n":191,"o":142.78,"t":"2026-09-30T14:00:00Z","v":4434,"vw":143.154427},{"c":143.01,"h":143.66,"l":143.01,"n":322,"o":143.14,"t":"2026-09-30T14:15:00Z","v":7547,"vw":143.222688},{"c":143.17,"h":143.17,"l":142.73,"n":126,"o":142.87,"t":"2026-09-30T14:30:00Z","v":2088,"vw":142.968255},{"c":143.31,"h":143.5,"l":143.21,"n":105,"o":143.5,"t":"2026-09-30T14:45:00Z","v":1727,"vw":143.359712},{"c":143.195,"h":143.355,"l":143.12,"n":89,"o":143.355,"t":"2026-09-30T15:00:00Z","v":1627,"vw":143.200556},{"c":143.06,"h":143.335,"l":143.05,"n":136,"o":143.24,"t":"2026-09-30T15:15:00Z","v":3393,"vw":143.223636},{"c":142.845,"h":143.07,"l":142.79,"n":132,"o":143.07,"t":"2026-09-30T15:30:00Z","v":3393,"vw":142.859697},{"c":142.61,"h":142.835,"l":142.56,"n":140,"o":142.835,"t":"2026-09-30T15:45:00Z","v":3391,"vw":142.663696},{"c":142.57,"h":142.89,"l":142.57,"n":351,"o":142.61,"t":"2026-09-30T16:00:00Z","v":13055,"vw":142.689517},{"c":142.24,"h":142.6,"l":142.24,"n":203,"o":142.6,"t":"2026-09-30T16:15:00Z","v":8584,"vw":142.380601},{"c":142.26,"h":142.39,"l":142.23,"n":198,"o":142.23,"t":"2026-09-30T16:30:00Z","v":9616,"vw":142.316055},{"c":142.3,"h":142.3,"l":142.165,"n":156,"o":142.18,"t":"2026-09-30T16:45:00Z","v":7893,"vw":142.216189},{"c":142.17,"h":142.3907,"l":142.17,"n":133,"o":142.18,"t":"2026-09-30T17:00:00Z","v":3661,"vw":142.245451},{"c":141.675,"h":142.171,"l":141.51,"n":329,"o":142.171,"t":"2026-09-30T17:15:00Z","v":8632,"vw":141.735075},{"c":141.92,"h":141.92,"l":141.63,"n":57,"o":141.63,"t":"2026-09-30T17:30:00Z","v":2059,"vw":141.822059},{"c":141.95,"h":142.1,"l":141.76,"n":140,"o":142.1,"t":"2026-09-30T17:45:00Z","v":2983,"vw":141.88647},{"c":142.01,"h":142.08,"l":141.95,"n":120,"o":141.95,"t":"2026-09-30T18:00:00Z","v":2605,"vw":141.991507},{"c":141.74,"h":141.91,"l":141.57,"n":365,"o":141.91,"t":"2026-09-30T18:15:00Z","v":9393,"vw":141.776016},{"c":141.825,"h":141.94,"l":141.68,"n":182,"o":141.71,"t":"2026-09-30T18:30:00Z","v":5042,"vw":141.777323},{"c":142.07,"h":142.07,"l":141.77,"n":266,"o":141.93,"t":"2026-09-30T18:45:00Z","v":6907,"vw":141.885294},{"c":142.08,"h":142.09,"l":141.88,"n":444,"o":142.005,"t":"2026-09-30T19:00:00Z","v":14291,"vw":142.020819},{"c":141.94,"h":142.17,"l":141.94,"n":314,"o":142.055,"t":"2026-09-30T19:15:00Z","v":9372,"vw":142.044515},{"c":142.03,"h":142.17,"l":141.91,"n":791,"o":142.01,"t":"2026-09-30T19:30:00Z","v":23031,"vw":142.051441},{"c":141.71,"h":142.035,"l":141.71,"n":1521,"o":142.035,"t":"2026-09-30T19:45:00Z","v":49196,"vw":141.887308},{"c":141.82,"h":141.82,"l":141.82,"n":48,"o":141.82,"t":"2026-09-30T20:00:00Z","v":133357,"vw":141.82},{"c":141.5,"h":141.5,"l":141.5,"n":10,"o":141.5,"t":"2026-10-01T08:30:00Z","v":390,"vw":141.5},{"c":140.278,"h":141.6,"l":138.56,"n":200,"o":141.6,"t":"2026-10-01T13:30:00Z","v":9815,"vw":141.233701},{"c":139.855,"h":140.82,"l":139.83,"n":146,"o":139.84,"t":"2026-10-01T13:45:00Z","v":6100,"vw":140.160198},{"c":138.915,"h":139.765,"l":138.915,"n":124,"o":139.765,"t":"2026-10-01T14:00:00Z","v":2811,"vw":139.338406},{"c":138.99,"h":139.26,"l":138.73,"n":363,"o":139.18,"t":"2026-10-01T14:15:00Z","v":10333,"vw":139.09011},{"c":139.36,"h":139.395,"l":138.82,"n":140,"o":139.005,"t":"2026-10-01T14:30:00Z","v":9579,"vw":138.978358},{"c":139.64,"h":139.82,"l":139.02,"n":433,"o":139.42,"t":"2026-10-01T14:45:00Z","v":32650,"vw":139.631566},{"c":139.27,"h":139.76,"l":139.27,"n":619,"o":139.635,"t":"2026-10-01T15:00:00Z","v":16016,"vw":139.494228},{"c":139.625,"h":139.63,"l":139.33,"n":636,"o":139.355,"t":"2026-10-01T15:15:00Z","v":28645,"vw":139.522865},{"c":139.965,"h":139.98,"l":139.46,"n":632,"o":139.62,"t":"2026-10-01T15:30:00Z","v":25438,"vw":139.762397},{"c":140.395,"h":140.53,"l":140.025,"n":669,"o":140.06,"t":"2026-10-01T15:45:00Z","v":20510,"vw":140.285622},{"c":141.1,"h":141.12,"l":140.91,"n":168,"o":140.975,"t":"2026-10-01T16:00:00Z","v":2559,"vw":141.041623},{"c":141.33,"h":141.34,"l":140.9875,"n":496,"o":141.01,"t":"2026-10-01T16:15:00Z","v":12283,"vw":141.159556},{"c":141.84,"h":141.96,"l":141.1,"n":760,"o":141.41,"t":"2026-10-01T16:30:00Z","v":34486,"vw":141.375816},{"c":141.53,"h":141.83,"l":141.4,"n":885,"o":141.83,"t":"2026-10-01T16:45:00Z","v":48798,"vw":141.524023},{"c":141.46,"h":141.77,"l":141.39,"n":257,"o":141.545,"t":"2026-10-01T17:00:00Z","v":7408,"vw":141.553632},{"c":141.905,"h":142.07,"l":141.46,"n":1023,"o":141.47,"t":"2026-10-01T17:15:00Z","v":100061,"vw":141.593645},{"c":142.03,"h":142.08,"l":141.57,"n":593,"o":141.94,"t":"2026-10-01T17:30:00Z","v":30766,"vw":141.783457},{"c":141.7,"h":141.98,"l":141.64,"n":482,"o":141.905,"t":"2026-10-01T17:45:00Z","v":26318,"vw":141.775138},{"c":142,"h":142,"l":141.55,"n":544,"o":141.7,"t":"2026-10-01T18:00:00Z","v":48375,"vw":141.668376},{"c":142.0725,"h":142.185,"l":141.865,"n":175,"o":141.865,"t":"2026-10-01T18:15:00Z","v":7017,"vw":142.135498},{"c":142.39,"h":142.63,"l":142.05,"n":210,"o":142.065,"t":"2026-10-01T18:30:00Z","v":9315,"vw":142.465923},{"c":142.4575,"h":142.49,"l":142.28,"n":210,"o":142.37,"t":"2026-10-01T18:45:00Z","v":5679,"vw":142.379824},{"c":142.74,"h":142.81,"l":142.48,"n":362,"o":142.48,"t":"2026-10-01T19:00:00Z","v":11482,"vw":142.701139},{"c":142.92,"h":143.07,"l":142.68,"n":719,"o":142.69,"t":"2026-10-01T19:15:00Z","v":19637,"vw":142.880389},{"c":143.17,"h":143.43,"l":142.94,"n":877,"o":142.94,"t":"2026-10-01T19:30:00Z","v":42553,"vw":143.152934},{"c":143.67,"h":144.07,"l":143.21,"n":2036,"o":143.21,"t":"2026-10-01T19:45:00Z","v":76358,"vw":143.733443},{"c":143.55,"h":143.55,"l":143.55,"n":27,"o":143.55,"t":"2026-10-01T20:00:00Z","v":145590,"vw":143.55},{"c":145.39,"h":145.945,"l":144.28,"n":242,"o":144.46,"t":"2026-10-02T13:30:00Z","v":13478,"vw":144.836275},{"c":144.92,"h":146.14,"l":144.92,"n":168,"o":145.67,"t":"2026-10-02T13:45:00Z","v":4971,"vw":145.22781},{"c":145.6,"h":145.789,"l":144.78,"n":361,"o":144.78,"t":"2026-10-02T14:00:00Z","v":11844,"vw":145.439115},{"c":145.715,"h":145.78,"l":145.715,"n":67,"o":145.72,"t":"2026-10-02T14:15:00Z","v":1923,"vw":145.735041},{"c":145.315,"h":145.575,"l":145.245,"n":291,"o":145.575,"t":"2026-10-02T14:30:00Z","v":8548,"vw":145.384952},{"c":145.3175,"h":145.8601,"l":145.2668,"n":389,"o":145.315,"t":"2026-10-02T14:45:00Z","v":12676,"vw":145.435736},{"c":144.37,"h":145.3349,"l":144.37,"n":405,"o":145.31,"t":"2026-10-02T15:00:00Z","v":11932,"vw":144.731317},{"c":144.36,"h":144.4,"l":144.17,"n":247,"o":144.39,"t":"2026-10-02T15:15:00Z","v":6659,"vw":144.274161},{"c":144.805,"h":144.81,"l":144.635,"n":283,"o":144.705,"t":"2026-10-02T15:30:00Z","v":5776,"vw":144.729596},{"c":144.75,"h":144.825,"l":144.605,"n":184,"o":144.61,"t":"2026-10-02T15:45:00Z","v":4267,"vw":144.695776},{"c":144.615,"h":144.75,"l":144.33,"n":320,"o":144.74,"t":"2026-10-02T16:00:00Z","v":9329,"vw":144.563822},{"c":144.51,"h":144.5478,"l":144.3901,"n":236,"o":144.52,"t":"2026-10-02T16:15:00Z","v":9808,"vw":144.457966},{"c":144.36,"h":144.525,"l":144.265,"n":183,"o":144.525,"t":"2026-10-02T16:30:00Z","v":4520,"vw":144.367734},{"c":144.695,"h":144.695,"l":144.305,"n":128,"o":144.345,"t":"2026-10-02T16:45:00Z","v":5183,"vw":144.406001},{"c":144.69,"h":144.915,"l":144.58,"n":265,"o":144.63,"t":"2026-10-02T17:00:00Z","v":8135,"vw":144.694067},{"c":144.45,"h":144.78,"l":144.43,"n":368,"o":144.71,"t":"2026-10-02T17:15:00Z","v":14883,"vw":144.609294},{"c":144.585,"h":144.68,"l":144.51,"n":206,"o":144.51,"t":"2026-10-02T17:30:00Z","v":6158,"vw":144.586437},{"c":144.31,"h":144.575,"l":144.29,"n":268,"o":144.575,"t":"2026-10-02T17:45:00Z","v":5969,"vw":144.437055},{"c":144.46,"h":144.46,"l":144.24,"n":193,"o":144.325,"t":"2026-10-02T18:00:00Z","v":4447,"vw":144.342443},{"c":144.38,"h":144.43,"l":144.21,"n":262,"o":144.43,"t":"2026-10-02T18:15:00Z","v":6307,"vw":144.319601},{"c":144.605,"h":144.6405,"l":144.37,"n":258,"o":144.37,"t":"2026-10-02T18:30:00Z","v":6923,"vw":144.536418},{"c":144.535,"h":144.65,"l":144.42,"n":447,"o":144.61,"t":"2026-10-02T18:45:00Z","v":12221,"vw":144.541785},{"c":144.565,"h":144.598,"l":144.43,"n":458,"o":144.5025,"t":"2026-10-02T19:00:00Z","v":11292,"vw":144.522643},{"c":144.7525,"h":144.785,"l":144.58,"n":400,"o":144.585,"t":"2026-10-02T19:15:00Z","v":12037,"vw":144.652697},{"c":145.06,"h":145.06,"l":144.62,"n":554,"o":144.715,"t":"2026-10-02T19:30:00Z","v":13709,"vw":144.76453},{"c":144.99,"h":145.235,"l":144.715,"n":2296,"o":145.05,"t":"2026-10-02T19:45:00Z","v":62145,"vw":145.006242},{"c":145.02,"h":145.02,"l":145.02,"n":35,"o":145.02,"t":"2026-10-02T20:00:00Z","v":118362,"vw":145.02},{"c":144.36,"h":146.02,"l":144.36,"n":94,"o":146.02,"t":"2026-10-05T13:30:00Z","v":12853,"vw":145.801141},{"c":144.135,"h":144.59,"l":143.7,"n":189,"o":144.5443,"t":"2026-10-05T13:45:00Z","v":5647,"vw":144.152727},{"c":145.08,"h":145.38,"l":144,"n":261,"o":144.32,"t":"2026-10-05T14:00:00Z","v":8309,"vw":144.759927},{"c":145.92,"h":146.025,"l":145,"n":372,"o":145.08,"t":"2026-10-05T14:15:00Z","v":13727,"vw":145.646749},{"c":145.775,"h":146.16,"l":145.64,"n":337,"o":146.1,"t":"2026-10-05T14:30:00Z","v":9975,"vw":145.831819},{"c":145.53,"h":145.78,"l":145.275,"n":351,"o":145.78,"t":"2026-10-05T14:45:00Z","v":11918,"vw":145.512569},{"c":145.63,"h":145.78,"l":145.3,"n":408,"o":145.62,"t":"2026-10-05T15:00:00Z","v":11793,"vw":145.513722},{"c":145.605,"h":145.89,"l":145.605,"n":356,"o":145.62,"t":"2026-10-05T15:15:00Z","v":8909,"vw":145.710477},{"c":146.095,"h":146.17,"l":145.57,"n":308,"o":145.645,"t":"2026-10-05T15:30:00Z","v":9172,"vw":145.979937},{"c":146.095,"h":146.21,"l":145.91,"n":254,"o":146.095,"t":"2026-10-05T15:45:00Z","v":8029,"vw":146.069656},{"c":146.02,"h":146.075,"l":145.86,"n":267,"o":146.03,"t":"2026-10-05T16:00:00Z","v":9418,"vw":145.950383},{"c":146.11,"h":146.235,"l":146.02,"n":276,"o":146.06,"t":"2026-10-05T16:15:00Z","v":8337,"vw":146.143909},{"c":146.52,"h":146.52,"l":145.9901,"n":221,"o":146.115,"t":"2026-10-05T16:30:00Z","v":4586,"vw":146.292282},{"c":146.6,"h":146.61,"l":146.5,"n":212,"o":146.53,"t":"2026-10-05T16:45:00Z","v":6476,"vw":146.554771},{"c":146.6,"h":146.71,"l":146.52,"n":276,"o":146.605,"t":"2026-10-05T17:00:00Z","v":6655,"vw":146.592207},{"c":146.81,"h":146.87,"l":146.53,"n":378,"o":146.6,"t":"2026-10-05T17:15:00Z","v":8577,"vw":146.706014},{"c":147.12,"h":147.16,"l":146.8,"n":539,"o":146.86,"t":"2026-10-05T17:30:00Z","v":17499,"vw":146.95998},{"c":146.975,"h":147.115,"l":146.91,"n":285,"o":147.115,"t":"2026-10-05T17:45:00Z","v":7572,"vw":147.032201},{"c":146.71,"h":147.085,"l":146.71,"n":582,"o":146.92,"t":"2026-10-05T18:00:00Z","v":24098,"vw":146.957645},{"c":146.635,"h":146.86,"l":146.5,"n":333,"o":146.82,"t":"2026-10-05T18:15:00Z","v":9643,"vw":146.630097},{"c":146.46,"h":146.8,"l":146.33,"n":697,"o":146.63,"t":"2026-10-05T18:30:00Z","v":22671,"vw":146.532562},{"c":146.41,"h":146.5,"l":146.15,"n":523,"o":146.5,"t":"2026-10-05T18:45:00Z","v":16172,"vw":146.294475},{"c":146.71,"h":146.93,"l":146.4,"n":627,"o":146.41,"t":"2026-10-05T19:00:00Z","v":21168,"vw":146.625724},{"c":146.575,"h":146.79,"l":146.42,"n":452,"o":146.79,"t":"2026-10-05T19:15:00Z","v":12637,"vw":146.599006},{"c":146.335,"h":146.72,"l":146.09,"n":929,"o":146.56,"t":"2026-10-05T19:30:00Z","v":27068,"vw":146.364169},{"c":145.22,"h":146.33,"l":145.18,"n":3235,"o":146.22,"t":"2026-10-05T19:45:00Z","v":129463,"vw":145.477263},{"c":145.2,"h":145.2,"l":145.2,"n":54,"o":145.2,"t":"2026-10-05T20:00:00Z","v":220478,"vw":145.2},{"c":145.3,"h":145.3,"l":145.3,"n":8,"o":145.3,"t":"2026-10-06T13:00:00Z","v":1998,"vw":145.3},{"c":146.51,"h":146.51,"l":145.4,"n":43,"o":145.4,"t":"2026-10-06T13:15:00Z","v":1771,"vw":145.726374},{"c":145.6,"h":146.395,"l":145.2,"n":302,"o":145.2,"t":"2026-10-06T13:30:00Z","v":15032,"vw":145.66871},{"c":145.75,"h":145.98,"l":145.6,"n":268,"o":145.97,"t":"2026-10-06T13:45:00Z","v":7734,"vw":145.725392},{"c":146.24,"h":146.665,"l":145.76,"n":251,"o":145.98,"t":"2026-10-06T14:00:00Z","v":8288,"vw":146.293131},{"c":145.7,"h":146.205,"l":145.7,"n":364,"o":146.16,"t":"2026-10-06T14:15:00Z","v":12046,"vw":145.991764},{"c":145.81,"h":146.15,"l":145.81,"n":279,"o":145.83,"t":"2026-10-06T14:30:00Z","v":15362,"vw":146.057103},{"c":145.955,"h":146.08,"l":145.83,"n":310,"o":145.83,"t":"2026-10-06T14:45:00Z","v":10830,"vw":145.974909},{"c":145.83,"h":146.18,"l":145.65,"n":555,"o":145.955,"t":"2026-10-06T15:00:00Z","v":21627,"vw":145.876119},{"c":146.105,"h":146.17,"l":145.895,"n":316,"o":145.98,"t":"2026-10-06T15:15:00Z","v":9690,"vw":145.972193},{"c":145.9,"h":146.06,"l":145.805,"n":434,"o":146.02,"t":"2026-10-06T15:30:00Z","v":13525,"vw":145.970479},{"c":145.9,"h":145.97,"l":145.85,"n":357,"o":145.85,"t":"2026-10-06T15:45:00Z","v":19593,"vw":145.896151},{"c":145.705,"h":145.9,"l":145.62,"n":410,"o":145.9,"t":"2026-10-06T16:00:00Z","v":15912,"vw":145.821513},{"c":144.985,"h":145.6,"l":144.93,"n":414,"o":145.6,"t":"2026-10-06T16:15:00Z","v":58735,"vw":145.185421},{"c":145.25,"h":145.29,"l":144.84,"n":459,"o":144.97,"t":"2026-10-06T16:30:00Z","v":18839,"vw":145.056587},{"c":145.145,"h":145.335,"l":145.01,"n":319,"o":145.18,"t":"2026-10-06T16:45:00Z","v":16230,"vw":145.149623},{"c":145.24,"h":145.335,"l":145.16,"n":330,"o":145.23,"t":"2026-10-06T17:00:00Z","v":19473,"vw":145.222141},{"c":145.073,"h":145.27,"l":144.985,"n":475,"o":145.22,"t":"2026-10-06T17:15:00Z","v":18600,"vw":145.157039},{"c":145.06,"h":145.18,"l":144.93,"n":340,"o":145.065,"t":"2026-10-06T17:30:00Z","v":6532,"vw":145.067588},{"c":145.22,"h":145.31,"l":145.07,"n":246,"o":145.07,"t":"2026-10-06T17:45:00Z","v":6450,"vw":145.18621},{"c":145.115,"h":145.225,"l":145.07,"n":300,"o":145.225,"t":"2026-10-06T18:00:00Z","v":8924,"vw":145.137045},{"c":144.67,"h":145.05,"l":144.67,"n":209,"o":145.05,"t":"2026-10-06T18:15:00Z","v":5255,"vw":144.818636},{"c":144.8325,"h":144.975,"l":144.75,"n":305,"o":144.75,"t":"2026-10-06T18:30:00Z","v":6988,"vw":144.849253},{"c":144.94,"h":144.95,"l":144.8,"n":248,"o":144.8275,"t":"2026-10-06T18:45:00Z","v":6110,"vw":144.864996},{"c":145.11,"h":145.205,"l":144.96,"n":465,"o":145.025,"t":"2026-10-06T19:00:00Z","v":12966,"vw":145.059965},{"c":145.25,"h":145.25,"l":145.05,"n":247,"o":145.12,"t":"2026-10-06T19:15:00Z","v":6661,"vw":145.157816},{"c":145.055,"h":145.35,"l":145.055,"n":576,"o":145.345,"t":"2026-10-06T19:30:00Z","v":17277,"vw":145.230646},{"c":145.05,"h":145.26,"l":144.88,"n":1912,"o":145.04,"t":"2026-10-06T19:45:00Z","v":64006,"vw":145.028567},{"c":144.94,"h":144.94,"l":144.94,"n":37,"o":144.94,"t":"2026-10-06T20:00:00Z","v":237059,"vw":144.94},{"c":142.78,"h":142.78,"l":142.78,"n":18,"o":142.78,"t":"2026-10-07T13:15:00Z","v":740,"vw":142.78},{"c":142.36,"h":143.325,"l":142.02,"n":147,"o":142.92,"t":"2026-10-07T13:30:00Z","v":12041,"vw":142.837773},{"c":142.21,"h":142.33,"l":141.7,"n":248,"o":142.04,"t":"2026-10-07T13:45:00Z","v":7936,"vw":142.018733},{"c":141.98,"h":142.62,"l":141.75,"n":254,"o":142.39,"t":"2026-10-07T14:00:00Z","v":9819,"vw":142.263696},{"c":141.84,"h":142.32,"l":141.74,"n":271,"o":141.98,"t":"2026-10-07T14:15:00Z","v":12880,"vw":142.042777},{"c":141.81,"h":142.38,"l":141.755,"n":164,"o":141.755,"t":"2026-10-07T14:30:00Z","v":6838,"vw":142.06195},{"c":141.34,"h":141.95,"l":141.34,"n":506,"o":141.855,"t":"2026-10-07T14:45:00Z","v":18201,"vw":141.57224},{"c":140.395,"h":141.445,"l":140.22,"n":1400,"o":141.41,"t":"2026-10-07T15:00:00Z","v":101741,"vw":140.8179},{"c":138.98,"h":140.2933,"l":138.76,"n":1265,"o":140.2933,"t":"2026-10-07T15:15:00Z","v":89632,"vw":139.320123},{"c":138.7825,"h":139.18,"l":138.23,"n":1151,"o":139.16,"t":"2026-10-07T15:30:00Z","v":82543,"vw":138.74089},{"c":139.92,"h":139.92,"l":138.59,"n":1192,"o":138.8,"t":"2026-10-07T15:45:00Z","v":98023,"vw":138.93916},{"c":139.8,"h":139.935,"l":139.41,"n":623,"o":139.805,"t":"2026-10-07T16:00:00Z","v":42493,"vw":139.732683},{"c":140.085,"h":140.555,"l":139.8,"n":781,"o":139.82,"t":"2026-10-07T16:15:00Z","v":105250,"vw":140.198983},{"c":140.61,"h":140.61,"l":139.84,"n":1003,"o":139.94,"t":"2026-10-07T16:30:00Z","v":69550,"vw":140.226911},{"c":140.83,"h":141.09,"l":140.34,"n":413,"o":140.62,"t":"2026-10-07T16:45:00Z","v":22201,"vw":140.800616},{"c":141.82,"h":141.82,"l":140.66,"n":346,"o":140.79,"t":"2026-10-07T17:00:00Z","v":22857,"vw":140.895805},{"c":141.73,"h":142.15,"l":141.48,"n":482,"o":141.94,"t":"2026-10-07T17:15:00Z","v":29038,"vw":141.835731},{"c":141.6,"h":142.17,"l":141.6,"n":612,"o":141.76,"t":"2026-10-07T17:30:00Z","v":23524,"vw":141.800341},{"c":141.77,"h":142.17,"l":141.485,"n":271,"o":141.51,"t":"2026-10-07T17:45:00Z","v":8651,"vw":141.683255},{"c":141.41,"h":141.79,"l":141.41,"n":365,"o":141.77,"t":"2026-10-07T18:00:00Z","v":14728,"vw":141.635644},{"c":141.54,"h":141.54,"l":141.38,"n":337,"o":141.445,"t":"2026-10-07T18:15:00Z","v":10685,"vw":141.463211},{"c":141.65,"h":141.76,"l":141.4,"n":620,"o":141.47,"t":"2026-10-07T18:30:00Z","v":29519,"vw":141.590736},{"c":142.03,"h":142.03,"l":141.595,"n":289,"o":141.7,"t":"2026-10-07T18:45:00Z","v":8099,"vw":141.765612},{"c":141.56,"h":142.07,"l":141.56,"n":582,"o":142.05,"t":"2026-10-07T19:00:00Z","v":15875,"vw":141.814531},{"c":141.81,"h":141.96,"l":141.5,"n":557,"o":141.5,"t":"2026-10-07T19:15:00Z","v":18915,"vw":141.734592},{"c":142.015,"h":142.015,"l":141.54,"n":944,"o":141.79,"t":"2026-10-07T19:30:00Z","v":36322,"vw":141.817043},{"c":142.445,"h":142.52,"l":141.72,"n":2875,"o":141.95,"t":"2026-10-07T19:45:00Z","v":144312,"vw":142.237813},{"c":142.06,"h":142.49,"l":142.06,"n":56,"o":142.49,"t":"2026-10-07T20:00:00Z","v":154602,"vw":142.488257},{"c":141.9,"h":142.15,"l":141.5,"n":124,"o":142.15,"t":"2026-10-08T08:45:00Z","v":1485,"vw":141.884176},{"c":142.15,"h":142.15,"l":141.6,"n":121,"o":141.9,"t":"2026-10-08T09:00:00Z","v":3488,"vw":141.933762},{"c":141.5,"h":141.5,"l":141.5,"n":18,"o":141.5,"t":"2026-10-08T10:45:00Z","v":468,"vw":141.5},{"c":142.47,"h":143.5996,"l":141.48,"n":44,"o":141.51,"t":"2026-10-08T13:30:00Z","v":6758,"vw":142.533702},{"c":142.47,"h":143.06,"l":142.4,"n":112,"o":142.4,"t":"2026-10-08T13:45:00Z","v":2845,"vw":142.646774},{"c":142.45,"h":142.99,"l":142.4,"n":310,"o":142.4,"t":"2026-10-08T14:00:00Z","v":9035,"vw":142.633462},{"c":141.72,"h":142.23,"l":141.5,"n":226,"o":142.22,"t":"2026-10-08T14:15:00Z","v":9988,"vw":141.982372},{"c":141.62,"h":142.05,"l":141.62,"n":173,"o":142.05,"t":"2026-10-08T14:30:00Z","v":4600,"vw":141.886038},{"c":141.63,"h":141.92,"l":141.63,"n":219,"o":141.67,"t":"2026-10-08T14:45:00Z","v":5368,"vw":141.738872},{"c":141.74,"h":141.95,"l":141.62,"n":225,"o":141.725,"t":"2026-10-08T15:00:00Z","v":4106,"vw":141.795268},{"c":142.12,"h":142.125,"l":141.63,"n":381,"o":141.72,"t":"2026-10-08T15:15:00Z","v":11518,"vw":141.829202},{"c":142.51,"h":142.51,"l":141.89,"n":410,"o":142.11,"t":"2026-10-08T15:30:00Z","v":19740,"vw":142.06571},{"c":142.44,"h":142.66,"l":142.21,"n":467,"o":142.5,"t":"2026-10-08T15:45:00Z","v":16631,"vw":142.409667},{"c":142.655,"h":142.71,"l":142.445,"n":283,"o":142.47,"t":"2026-10-08T16:00:00Z","v":7759,"vw":142.56245},{"c":142.83,"h":143.56,"l":142.71,"n":676,"o":142.77,"t":"2026-10-08T16:15:00Z","v":28926,"vw":142.982208},{"c":142.83,"h":143.0125,"l":142.78,"n":253,"o":142.86,"t":"2026-10-08T16:30:00Z","v":8191,"vw":142.870629},{"c":143.65,"h":143.765,"l":142.755,"n":224,"o":142.76,"t":"2026-10-08T16:45:00Z","v":6167,"vw":143.104697},{"c":143.9,"h":143.95,"l":143.34,"n":449,"o":143.655,"t":"2026-10-08T17:00:00Z","v":9957,"vw":143.53456},{"c":144.085,"h":144.475,"l":143.885,"n":566,"o":143.89,"t":"2026-10-08T17:15:00Z","v":16704,"vw":144.085865},{"c":144.54,"h":144.54,"l":144.08,"n":413,"o":144.08,"t":"2026-10-08T17:30:00Z","v":11427,"vw":144.330032},{"c":144.3,"h":144.68,"l":144.255,"n":425,"o":144.5775,"t":"2026-10-08T17:45:00Z","v":13575,"vw":144.448549},{"c":144.43,"h":144.59,"l":144.2059,"n":250,"o":144.3,"t":"2026-10-08T18:00:00Z","v":6393,"vw":144.450232},{"c":144.13,"h":144.57,"l":143.95,"n":424,"o":144.33,"t":"2026-10-08T18:15:00Z","v":14592,"vw":144.283771},{"c":144.085,"h":144.385,"l":144.085,"n":373,"o":144.105,"t":"2026-10-08T18:30:00Z","v":10472,"vw":144.213139},{"c":144.255,"h":144.405,"l":144.09,"n":348,"o":144.19,"t":"2026-10-08T18:45:00Z","v":6976,"vw":144.238527},{"c":144.38,"h":144.435,"l":144.09,"n":393,"o":144.09,"t":"2026-10-08T19:00:00Z","v":10661,"vw":144.312089},{"c":144.31,"h":144.51,"l":144.23,"n":517,"o":144.38,"t":"2026-10-08T19:15:00Z","v":12507,"vw":144.423978},{"c":144.12,"h":144.455,"l":143.99,"n":611,"o":144.45,"t":"2026-10-08T19:30:00Z","v":17157,"vw":144.213832},{"c":144.29,"h":144.52,"l":144.01,"n":1975,"o":144.24,"t":"2026-10-08T19:45:00Z","v":101522,"vw":144.265969},{"c":144.2,"h":144.2,"l":144.2,"n":39,"o":144.2,"t":"2026-10-08T20:00:00Z","v":175663,"vw":144.2},{"c":144.2,"h":144.2,"l":144.2,"n":4,"o":144.2,"t":"2026-10-09T10:00:00Z","v":602,"vw":144.2},{"c":143.335,"h":144.3,"l":143.06,"n":264,"o":143.76,"t":"2026-10-09T13:30:00Z","v":8649,"vw":143.728065},{"c":143.01,"h":143.16,"l":142.9075,"n":151,"o":143.02,"t":"2026-10-09T13:45:00Z","v":5297,"vw":143.040997},{"c":143.07,"h":143.39,"l":142.76,"n":235,"o":142.76,"t":"2026-10-09T14:00:00Z","v":7521,"vw":143.16378},{"c":143.145,"h":143.145,"l":143.08,"n":62,"o":143.0875,"t":"2026-10-09T14:15:00Z","v":1835,"vw":143.11703},{"c":143.105,"h":143.185,"l":142.96,"n":136,"o":143.185,"t":"2026-10-09T14:30:00Z","v":4253,"vw":143.062712},{"c":143.05,"h":143.4,"l":143.05,"n":309,"o":143.21,"t":"2026-10-09T14:45:00Z","v":16987,"vw":143.240322},{"c":143.28,"h":143.305,"l":143.045,"n":240,"o":143.1,"t":"2026-10-09T15:00:00Z","v":8307,"vw":143.152832},{"c":143.155,"h":143.515,"l":143.115,"n":112,"o":143.285,"t":"2026-10-09T15:15:00Z","v":2388,"vw":143.34794},{"c":143.025,"h":143.105,"l":142.685,"n":159,"o":143.07,"t":"2026-10-09T15:30:00Z","v":4538,"vw":142.935294},{"c":143,"h":143.13,"l":142.7948,"n":93,"o":143.08,"t":"2026-10-09T15:45:00Z","v":2184,"vw":142.984113},{"c":143.195,"h":143.4,"l":143.085,"n":118,"o":143.085,"t":"2026-10-09T16:00:00Z","v":4807,"vw":143.171522},{"c":143.29,"h":143.42,"l":143.26,"n":179,"o":143.34,"t":"2026-10-09T16:15:00Z","v":5041,"vw":143.323439},{"c":143.44,"h":143.45,"l":143.295,"n":92,"o":143.38,"t":"2026-10-09T16:30:00Z","v":2247,"vw":143.380909},{"c":143.23,"h":143.44,"l":143.23,"n":149,"o":143.315,"t":"2026-10-09T16:45:00Z","v":5986,"vw":143.328056},{"c":143.31,"h":143.38,"l":143.22,"n":120,"o":143.25,"t":"2026-10-09T17:00:00Z","v":2913,"vw":143.291883},{"c":143.36,"h":143.44,"l":143.315,"n":191,"o":143.315,"t":"2026-10-09T17:15:00Z","v":7409,"vw":143.399977},{"c":143.48,"h":143.48,"l":143.28,"n":249,"o":143.36,"t":"2026-10-09T17:30:00Z","v":6705,"vw":143.401917},{"c":143.41,"h":143.51,"l":143.41,"n":159,"o":143.42,"t":"2026-10-09T17:45:00Z","v":4587,"vw":143.480775},{"c":143.29,"h":143.42,"l":143.22,"n":174,"o":143.42,"t":"2026-10-09T18:00:00Z","v":4532,"vw":143.336402},{"c":143.13,"h":143.22,"l":143.13,"n":163,"o":143.21,"t":"2026-10-09T18:15:00Z","v":4083,"vw":143.177117},{"c":143.315,"h":143.315,"l":143.09,"n":319,"o":143.11,"t":"2026-10-09T18:30:00Z","v":10874,"vw":143.199631},{"c":143.59,"h":143.63,"l":143.28,"n":319,"o":143.32,"t":"2026-10-09T18:45:00Z","v":8158,"vw":143.413925},{"c":143.47,"h":143.67,"l":143.415,"n":247,"o":143.565,"t":"2026-10-09T19:00:00Z","v":7229,"vw":143.535805},{"c":143.49,"h":143.6,"l":143.45,"n":227,"o":143.45,"t":"2026-10-09T19:15:00Z","v":6613,"vw":143.524091},{"c":143.32,"h":143.47,"l":143.29,"n":417,"o":143.46,"t":"2026-10-09T19:30:00Z","v":12462,"vw":143.360701},{"c":143.2,"h":143.51,"l":143.2,"n":1388,"o":143.33,"t":"2026-10-09T19:45:00Z","v":49680,"vw":143.331547},{"c":143.25,"h":143.25,"l":143.25,"n":36,"o":143.25,"t":"2026-10-09T20:00:00Z","v":69988,"vw":143.25},{"c":143.29,"h":143.3,"l":143.29,"n":10,"o":143.3,"t":"2026-10-12T09:45:00Z","v":608,"vw":143.295},{"c":143.875,"h":144.215,"l":143.67,"n":54,"o":143.67,"t":"2026-10-12T13:30:00Z","v":3845,"vw":143.735994},{"c":143.49,"h":143.885,"l":143.49,"n":85,"o":143.885,"t":"2026-10-12T13:45:00Z","v":1674,"vw":143.623259},{"c":144.58,"h":144.76,"l":143.495,"n":226,"o":143.6,"t":"2026-10-12T14:00:00Z","v":22206,"vw":143.701078},{"c":144.71,"h":144.71,"l":144.12,"n":187,"o":144.5836,"t":"2026-10-12T14:15:00Z","v":4775,"vw":144.422701},{"c":144.79,"h":144.79,"l":144.515,"n":215,"o":144.515,"t":"2026-10-12T14:30:00Z","v":7939,"vw":144.588685},{"c":144.91,"h":145.01,"l":144.6,"n":136,"o":144.82,"t":"2026-10-12T14:45:00Z","v":2805,"vw":144.792952},{"c":144.9975,"h":145.1075,"l":144.8,"n":121,"o":145.01,"t":"2026-10-12T15:00:00Z","v":2138,"vw":144.922381},{"c":145.3,"h":145.3,"l":144.915,"n":88,"o":145.145,"t":"2026-10-12T15:15:00Z","v":2190,"vw":145.18674},{"c":145.41,"h":145.51,"l":145.26,"n":152,"o":145.26,"t":"2026-10-12T15:30:00Z","v":2262,"vw":145.393148},{"c":145.18,"h":145.49,"l":145.1301,"n":113,"o":145.49,"t":"2026-10-12T15:45:00Z","v":3910,"vw":145.201089},{"c":145.38,"h":145.38,"l":145.19,"n":91,"o":145.19,"t":"2026-10-12T16:00:00Z","v":2249,"vw":145.283928},{"c":145.41,"h":145.48,"l":145.35,"n":135,"o":145.38,"t":"2026-10-12T16:15:00Z","v":2370,"vw":145.4},{"c":145.68,"h":145.695,"l":145.47,"n":204,"o":145.47,"t":"2026-10-12T16:30:00Z","v":3229,"vw":145.614072},{"c":145.51,"h":145.685,"l":145.43,"n":306,"o":145.685,"t":"2026-10-12T16:45:00Z","v":7373,"vw":145.527068},{"c":145.6,"h":145.65,"l":145.34,"n":149,"o":145.58,"t":"2026-10-12T17:00:00Z","v":3677,"vw":145.533675},{"c":145.45,"h":145.635,"l":145.415,"n":314,"o":145.5,"t":"2026-10-12T17:15:00Z","v":10300,"vw":145.505621},{"c":145.27,"h":145.45,"l":145.12,"n":263,"o":145.45,"t":"2026-10-12T17:30:00Z","v":5863,"vw":145.275371},{"c":145.36,"h":145.4,"l":145.14,"n":150,"o":145.17,"t":"2026-10-12T17:45:00Z","v":4217,"vw":145.303762},{"c":145.12,"h":145.3,"l":145.1,"n":143,"o":145.295,"t":"2026-10-12T18:00:00Z","v":2883,"vw":145.192882},{"c":145.01,"h":145.07,"l":144.935,"n":240,"o":145.06,"t":"2026-10-12T18:15:00Z","v":4225,"vw":145.012312},{"c":144.785,"h":145.0525,"l":144.735,"n":233,"o":145.05,"t":"2026-10-12T18:30:00Z","v":9661,"vw":144.797135},{"c":144.915,"h":144.92,"l":144.695,"n":353,"o":144.785,"t":"2026-10-12T18:45:00Z","v":11926,"vw":144.828599},{"c":144.74,"h":144.935,"l":144.655,"n":323,"o":144.935,"t":"2026-10-12T19:00:00Z","v":10795,"vw":144.791123},{"c":144.645,"h":144.81,"l":144.47,"n":472,"o":144.81,"t":"2026-10-12T19:15:00Z","v":12868,"vw":144.570009},{"c":144.285,"h":144.6925,"l":144.28,"n":610,"o":144.62,"t":"2026-10-12T19:30:00Z","v":19592,"vw":144.504},{"c":144.3,"h":144.365,"l":143.97,"n":1806,"o":144.365,"t":"2026-10-12T19:45:00Z","v":71636,"vw":144.174608},{"c":144.2,"h":144.2,"l":144.2,"n":55,"o":144.2,"t":"2026-10-12T20:00:00Z","v":103948,"vw":144.2},{"c":145,"h":145,"l":143.95,"n":76,"o":143.95,"t":"2026-10-13T09:15:00Z","v":1256,"vw":144.16767},{"c":145.39,"h":145.39,"l":145.39,"n":2,"o":145.39,"t":"2026-10-13T10:30:00Z","v":142,"vw":145.39},{"c":145.5,"h":145.5,"l":145.5,"n":4,"o":145.5,"t":"2026-10-13T11:30:00Z","v":110,"vw":145.5},{"c":146.7,"h":146.7,"l":146.7,"n":10,"o":146.7,"t":"2026-10-13T13:00:00Z","v":177,"vw":146.7},{"c":145.7,"h":145.7,"l":145.7,"n":7,"o":145.7,"t":"2026-10-13T13:15:00Z","v":174,"vw":145.7},{"c":144.97,"h":145.7,"l":144.625,"n":58,"o":145.7,"t":"2026-10-13T13:30:00Z","v":8980,"vw":145.512137},{"c":143.57,"h":144.9,"l":143.35,"n":162,"o":144.79,"t":"2026-10-13T13:45:00Z","v":9681,"vw":143.725901},{"c":142.9124,"h":143.395,"l":142.72,"n":78,"o":143.35,"t":"2026-10-13T14:00:00Z","v":2451,"vw":143.119131},{"c":143.73,"h":143.77,"l":143.285,"n":147,"o":143.285,"t":"2026-10-13T14:15:00Z","v":4919,"vw":143.5725},{"c":143.46,"h":143.86,"l":143.21,"n":803,"o":143.86,"t":"2026-10-13T14:30:00Z","v":4567,"vw":143.5225},{"c":143.62,"h":143.84,"l":143.52,"n":204,"o":143.52,"t":"2026-10-13T14:45:00Z","v":5413,"vw":143.710824},{"c":143.725,"h":143.735,"l":143.725,"n":39,"o":143.735,"t":"2026-10-13T15:00:00Z","v":434,"vw":143.73},{"c":143.65,"h":144.0599,"l":143.61,"n":147,"o":143.72,"t":"2026-10-13T15:15:00Z","v":4056,"vw":143.843746},{"c":143.585,"h":143.8,"l":143.5,"n":282,"o":143.765,"t":"2026-10-13T15:30:00Z","v":8623,"vw":143.575835},{"c":143,"h":143.39,"l":142.97,"n":219,"o":143.365,"t":"2026-10-13T15:45:00Z","v":5683,"vw":143.119833},{"c":142.8,"h":143.125,"l":142.8,"n":173,"o":143.125,"t":"2026-10-13T16:00:00Z","v":2817,"vw":143.011335},{"c":142.75,"h":143,"l":142.7,"n":249,"o":142.74,"t":"2026-10-13T16:15:00Z","v":4874,"vw":142.802254},{"c":142.9,"h":142.9,"l":142.56,"n":88,"o":142.56,"t":"2026-10-13T16:30:00Z","v":1872,"vw":142.730715},{"c":142.7401,"h":143.155,"l":142.7401,"n":156,"o":142.82,"t":"2026-10-13T16:45:00Z","v":2676,"vw":142.927136},{"c":142.93,"h":142.93,"l":142.73,"n":106,"o":142.75,"t":"2026-10-13T17:00:00Z","v":2707,"vw":142.795909},{"c":142.91,"h":143.18,"l":142.8325,"n":81,"o":142.835,"t":"2026-10-13T17:15:00Z","v":2554,"vw":142.962749},{"c":143.03,"h":143.08,"l":142.83,"n":252,"o":143.08,"t":"2026-10-13T17:30:00Z","v":5969,"vw":142.927604},{"c":142.785,"h":142.95,"l":142.645,"n":238,"o":142.93,"t":"2026-10-13T17:45:00Z","v":6183,"vw":142.808766},{"c":142.845,"h":143.13,"l":142.775,"n":261,"o":142.775,"t":"2026-10-13T18:00:00Z","v":4944,"vw":142.948357},{"c":143.015,"h":143.1,"l":142.83,"n":173,"o":142.85,"t":"2026-10-13T18:15:00Z","v":4467,"vw":142.957798},{"c":143.19,"h":143.375,"l":143,"n":226,"o":143.12,"t":"2026-10-13T18:30:00Z","v":8526,"vw":143.239678},{"c":143.225,"h":143.225,"l":143.01,"n":265,"o":143.22,"t":"2026-10-13T18:45:00Z","v":4912,"vw":143.116429},{"c":143.12,"h":143.3899,"l":143.03,"n":296,"o":143.14,"t":"2026-10-13T19:00:00Z","v":6535,"vw":143.191357},{"c":143.02,"h":143.29,"l":142.99,"n":442,"o":143.12,"t":"2026-10-13T19:15:00Z","v":11474,"vw":143.121622},{"c":143.2,"h":143.295,"l":142.93,"n":666,"o":143.01,"t":"2026-10-13T19:30:00Z","v":18978,"vw":143.11858},{"c":142.8,"h":143.37,"l":142.78,"n":2069,"o":143.15,"t":"2026-10-13T19:45:00Z","v":75810,"vw":142.997935},{"c":142.79,"h":142.91,"l":142.79,"n":40,"o":142.865,"t":"2026-10-13T20:00:00Z","v":96298,"vw":142.790362},{"c":142.69,"h":142.71,"l":142.6,"n":22,"o":142.6,"t":"2026-10-14T12:45:00Z","v":774,"vw":142.678},{"c":142.68,"h":142.69,"l":142.6,"n":7,"o":142.61,"t":"2026-10-14T13:00:00Z","v":510,"vw":142.648},{"c":140.975,"h":141.5,"l":140.6,"n":244,"o":140.66,"t":"2026-10-14T13:30:00Z","v":12929,"vw":140.899311},{"c":140.63,"h":141.06,"l":140.445,"n":281,"o":140.795,"t":"2026-10-14T13:45:00Z","v":10737,"vw":140.69223},{"c":140.75,"h":141.05,"l":140.49,"n":404,"o":140.605,"t":"2026-10-14T14:00:00Z","v":13807,"vw":140.73911},{"c":141.65,"h":141.78,"l":140.755,"n":290,"o":140.755,"t":"2026-10-14T14:15:00Z","v":8108,"vw":141.444822},{"c":141.79,"h":141.93,"l":141.41,"n":344,"o":141.505,"t":"2026-10-14T14:30:00Z","v":9297,"vw":141.665988},{"c":141.7,"h":141.855,"l":141.37,"n":234,"o":141.69,"t":"2026-10-14T14:45:00Z","v":6731,"vw":141.69167},{"c":141.415,"h":141.78,"l":141.415,"n":304,"o":141.78,"t":"2026-10-14T15:00:00Z","v":7397,"vw":141.507315},{"c":141.58,"h":141.58,"l":141.49,"n":164,"o":141.56,"t":"2026-10-14T15:15:00Z","v":3776,"vw":141.546991},{"c":141.66,"h":141.87,"l":141.64,"n":260,"o":141.64,"t":"2026-10-14T15:30:00Z","v":5246,"vw":141.751161},{"c":141.915,"h":141.93,"l":141.63,"n":252,"o":141.65,"t":"2026-10-14T15:45:00Z","v":6459,"vw":141.832596},{"c":141.785,"h":141.94,"l":141.77,"n":311,"o":141.87,"t":"2026-10-14T16:00:00Z","v":7952,"vw":141.864496},{"c":141.605,"h":141.74,"l":141.37,"n":269,"o":141.71,"t":"2026-10-14T16:15:00Z","v":8697,"vw":141.526852},{"c":141.285,"h":141.76,"l":141.285,"n":216,"o":141.76,"t":"2026-10-14T16:30:00Z","v":6308,"vw":141.51052},{"c":141.255,"h":141.285,"l":141.12,"n":109,"o":141.285,"t":"2026-10-14T16:45:00Z","v":2103,"vw":141.243147},{"c":141.115,"h":141.285,"l":141.01,"n":392,"o":141.275,"t":"2026-10-14T17:00:00Z","v":12175,"vw":141.130705},{"c":140.975,"h":141.24,"l":140.84,"n":279,"o":141.09,"t":"2026-10-14T17:15:00Z","v":7738,"vw":141.074484},{"c":140.675,"h":141,"l":140.47,"n":561,"o":140.85,"t":"2026-10-14T17:30:00Z","v":23092,"vw":140.762046},{"c":140.63,"h":140.78,"l":140.5475,"n":394,"o":140.675,"t":"2026-10-14T17:45:00Z","v":9496,"vw":140.674234},{"c":140.64,"h":140.79,"l":140.51,"n":382,"o":140.65,"t":"2026-10-14T18:00:00Z","v":10514,"vw":140.623296},{"c":140.9,"h":140.91,"l":140.63,"n":388,"o":140.64,"t":"2026-10-14T18:15:00Z","v":11277,"vw":140.794949},{"c":140.855,"h":140.895,"l":140.69,"n":313,"o":140.875,"t":"2026-10-14T18:30:00Z","v":10161,"vw":140.825815},{"c":140.87,"h":140.87,"l":140.695,"n":405,"o":140.7601,"t":"2026-10-14T18:45:00Z","v":10356,"vw":140.770856},{"c":141.1,"h":141.235,"l":140.845,"n":586,"o":140.845,"t":"2026-10-14T19:00:00Z","v":15032,"vw":141.021373},{"c":141.145,"h":141.145,"l":140.99,"n":591,"o":141.04,"t":"2026-10-14T19:15:00Z","v":16564,"vw":141.068345},{"c":141.09,"h":141.19,"l":140.8,"n":1103,"o":141.12,"t":"2026-10-14T19:30:00Z","v":34956,"vw":140.966023},{"c":141.0302,"h":141.265,"l":140.88,"n":2822,"o":141.075,"t":"2026-10-14T19:45:00Z","v":108577,"vw":141.029047},{"c":141.02,"h":141.02,"l":141.02,"n":48,"o":141.02,"t":"2026-10-14T20:00:00Z","v":158729,"vw":141.02},{"c":141.06,"h":142.29,"l":140.85,"n":311,"o":142.29,"t":"2026-10-15T13:30:00Z","v":13632,"vw":141.612414},{"c":141.765,"h":142.11,"l":141.17,"n":263,"o":141.21,"t":"2026-10-15T13:45:00Z","v":10063,"vw":141.761866},{"c":142.53,"h":142.69,"l":141.83,"n":577,"o":141.83,"t":"2026-10-15T14:00:00Z","v":15078,"vw":142.262426},{"c":142.69,"h":142.73,"l":142.31,"n":536,"o":142.71,"t":"2026-10-15T14:15:00Z","v":16128,"vw":142.494453},{"c":143.335,"h":143.53,"l":142.85,"n":442,"o":142.85,"t":"2026-10-15T14:30:00Z","v":9905,"vw":143.1521},{"c":143.005,"h":143.38,"l":142.91,"n":804,"o":143.14,"t":"2026-10-15T14:45:00Z","v":24663,"vw":143.174851},{"c":142.57,"h":143.35,"l":142.57,"n":787,"o":143.005,"t":"2026-10-15T15:00:00Z","v":24897,"vw":142.885509},{"c":142.29,"h":142.755,"l":142.23,"n":530,"o":142.58,"t":"2026-10-15T15:15:00Z","v":17216,"vw":142.482282},{"c":142.93,"h":142.93,"l":142.38,"n":367,"o":142.38,"t":"2026-10-15T15:30:00Z","v":11966,"vw":142.638293},{"c":142.83,"h":143.08,"l":142.685,"n":571,"o":142.94,"t":"2026-10-15T15:45:00Z","v":16045,"vw":142.886933},{"c":142.77,"h":142.945,"l":142.74,"n":521,"o":142.87,"t":"2026-10-15T16:00:00Z","v":19784,"vw":142.848686},{"c":143.19,"h":143.19,"l":142.71,"n":498,"o":142.77,"t":"2026-10-15T16:15:00Z","v":23604,"vw":142.9149},{"c":143.22,"h":143.3,"l":142.99,"n":424,"o":143.1,"t":"2026-10-15T16:30:00Z","v":15570,"vw":143.080898},{"c":143.475,"h":143.63,"l":143.21,"n":329,"o":143.29,"t":"2026-10-15T16:45:00Z","v":11642,"vw":143.331374},{"c":143.7,"h":143.72,"l":143.34,"n":345,"o":143.475,"t":"2026-10-15T17:00:00Z","v":9505,"vw":143.577086},{"c":143.91,"h":143.985,"l":143.66,"n":340,"o":143.705,"t":"2026-10-15T17:15:00Z","v":10487,"vw":143.84175},{"c":144,"h":144.185,"l":143.92,"n":421,"o":143.98,"t":"2026-10-15T17:30:00Z","v":13633,"vw":144.062147},{"c":143.69,"h":144.01,"l":143.62,"n":367,"o":143.985,"t":"2026-10-15T17:45:00Z","v":10553,"vw":143.797722},{"c":143.79,"h":144.025,"l":143.705,"n":508,"o":143.76,"t":"2026-10-15T18:00:00Z","v":13386,"vw":143.80353},{"c":143.59,"h":143.79,"l":143.565,"n":529,"o":143.79,"t":"2026-10-15T18:15:00Z","v":14012,"vw":143.691177},{"c":143.4,"h":143.66,"l":143.29,"n":539,"o":143.64,"t":"2026-10-15T18:30:00Z","v":13882,"vw":143.466199},{"c":143.4,"h":143.53,"l":143.34,"n":470,"o":143.4,"t":"2026-10-15T18:45:00Z","v":10627,"vw":143.449643},{"c":143.62,"h":143.67,"l":143.42,"n":775,"o":143.42,"t":"2026-10-15T19:00:00Z","v":17706,"vw":143.571047},{"c":143.82,"h":143.94,"l":143.55,"n":550,"o":143.62,"t":"2026-10-15T19:15:00Z","v":13149,"vw":143.773988},{"c":143.68,"h":144,"l":143.63,"n":864,"o":143.82,"t":"2026-10-15T19:30:00Z","v":23054,"vw":143.816291},{"c":143.61,"h":143.76,"l":143.15,"n":2686,"o":143.72,"t":"2026-10-15T19:45:00Z","v":111116,"vw":143.576787},{"c":143.54,"h":143.54,"l":143.54,"n":66,"o":143.54,"t":"2026-10-15T20:00:00Z","v":134312,"vw":143.54},{"c":144.04,"h":144.04,"l":144.04,"n":4,"o":144.04,"t":"2026-10-16T13:15:00Z","v":260,"vw":144.04},{"c":146.15,"h":146.665,"l":144.275,"n":364,"o":144.31,"t":"2026-10-16T13:30:00Z","v":14883,"vw":145.306032},{"c":146.11,"h":146.5,"l":145.9922,"n":265,"o":146.24,"t":"2026-10-16T13:45:00Z","v":11771,"vw":146.24641},{"c":145.35,"h":146.14,"l":145.35,"n":266,"o":146.14,"t":"2026-10-16T14:00:00Z","v":7524,"vw":145.660874},{"c":145.91,"h":146.189,"l":145.34,"n":282,"o":145.55,"t":"2026-10-16T14:15:00Z","v":7772,"vw":145.888458},{"c":145.355,"h":145.97,"l":145.355,"n":249,"o":145.97,"t":"2026-10-16T14:30:00Z","v":6271,"vw":145.641375},{"c":145.33,"h":145.59,"l":145.12,"n":245,"o":145.33,"t":"2026-10-16T14:45:00Z","v":10455,"vw":145.388361},{"c":145.52,"h":145.65,"l":145.3,"n":167,"o":145.32,"t":"2026-10-16T15:00:00Z","v":3886,"vw":145.532647},{"c":145.1,"h":145.54,"l":145.1,"n":280,"o":145.54,"t":"2026-10-16T15:15:00Z","v":5256,"vw":145.396659},{"c":144.57,"h":145.015,"l":144.5607,"n":339,"o":144.95,"t":"2026-10-16T15:30:00Z","v":8386,"vw":144.82969},{"c":144.355,"h":144.63,"l":144.31,"n":227,"o":144.62,"t":"2026-10-16T15:45:00Z","v":5582,"vw":144.425663},{"c":144.1,"h":144.375,"l":144.1,"n":212,"o":144.375,"t":"2026-10-16T16:00:00Z","v":3884,"vw":144.223611},{"c":143.88,"h":144.1,"l":143.88,"n":208,"o":144.07,"t":"2026-10-16T16:15:00Z","v":5421,"vw":144.02788},{"c":143.67,"h":143.94,"l":143.67,"n":123,"o":143.94,"t":"2026-10-16T16:30:00Z","v":2414,"vw":143.758668},{"c":143.4,"h":143.68,"l":143.25,"n":192,"o":143.68,"t":"2026-10-16T16:45:00Z","v":3962,"vw":143.373552},{"c":143.185,"h":143.4,"l":143.08,"n":183,"o":143.23,"t":"2026-10-16T17:00:00Z","v":3846,"vw":143.199915},{"c":143.91,"h":143.95,"l":143.09,"n":208,"o":143.1,"t":"2026-10-16T17:15:00Z","v":8370,"vw":143.815973},{"c":143.76,"h":143.91,"l":143.5309,"n":317,"o":143.67,"t":"2026-10-16T17:30:00Z","v":4137,"vw":143.725756},{"c":143.44,"h":143.8918,"l":143.44,"n":195,"o":143.73,"t":"2026-10-16T17:45:00Z","v":4417,"vw":143.674159},{"c":143.87,"h":143.87,"l":143.38,"n":301,"o":143.525,"t":"2026-10-16T18:00:00Z","v":8085,"vw":143.489709},{"c":143.84,"h":143.95,"l":143.72,"n":301,"o":143.95,"t":"2026-10-16T18:15:00Z","v":7177,"vw":143.82648},{"c":143.95,"h":143.95,"l":143.69,"n":223,"o":143.76,"t":"2026-10-16T18:30:00Z","v":4944,"vw":143.811909},{"c":143.92,"h":144.08,"l":143.77,"n":400,"o":143.86,"t":"2026-10-16T18:45:00Z","v":8503,"vw":143.922369},{"c":143.87,"h":144.04,"l":143.73,"n":348,"o":143.82,"t":"2026-10-16T19:00:00Z","v":9305,"vw":143.888235},{"c":143.66,"h":143.915,"l":143.47,"n":480,"o":143.915,"t":"2026-10-16T19:15:00Z","v":10016,"vw":143.659317},{"c":143.71,"h":143.82,"l":143.58,"n":681,"o":143.66,"t":"2026-10-16T19:30:00Z","v":12960,"vw":143.70717},{"c":144.17,"h":144.41,"l":143.67,"n":2354,"o":143.77,"t":"2026-10-16T19:45:00Z","v":84608,"vw":144.103949},{"c":144.08,"h":144.08,"l":144.08,"n":53,"o":144.08,"t":"2026-10-16T20:00:00Z","v":98698,"vw":144.08},{"c":144.83,"h":144.83,"l":144.83,"n":2,"o":144.83,"t":"2026-10-16T20:45:00Z","v":103,"vw":144.83},{"c":144,"h":144.3,"l":144,"n":20,"o":144.08,"t":"2026-10-19T08:15:00Z","v":949,"vw":144.13346},{"c":144.05,"h":144.05,"l":143.6,"n":32,"o":143.6,"t":"2026-10-19T08:30:00Z","v":867,"vw":143.789567},{"c":143.7,"h":144.3,"l":143.7,"n":15,"o":144.3,"t":"2026-10-19T10:00:00Z","v":1309,"vw":144.240054},{"c":144.2,"h":144.2,"l":144.2,"n":4,"o":144.2,"t":"2026-10-19T11:15:00Z","v":537,"vw":144.2},{"c":145,"h":145,"l":144.81,"n":7,"o":144.81,"t":"2026-10-19T11:30:00Z","v":528,"vw":144.856928},{"c":144.16,"h":145.07,"l":143.24,"n":156,"o":144.21,"t":"2026-10-19T13:30:00Z","v":8031,"vw":144.164652},{"c":143.84,"h":144.26,"l":143.515,"n":255,"o":143.8,"t":"2026-10-19T13:45:00Z","v":18049,"vw":143.842407},{"c":143.5,"h":143.65,"l":143.17,"n":162,"o":143.65,"t":"2026-10-19T14:00:00Z","v":6393,"vw":143.450791},{"c":143.4,"h":143.565,"l":143.16,"n":237,"o":143.565,"t":"2026-10-19T14:15:00Z","v":8145,"vw":143.316591},{"c":143.11,"h":143.665,"l":143.11,"n":228,"o":143.56,"t":"2026-10-19T14:30:00Z","v":9286,"vw":143.409695},{"c":143.18,"h":143.34,"l":143.04,"n":166,"o":143.22,"t":"2026-10-19T14:45:00Z","v":9880,"vw":143.196293},{"c":143.48,"h":143.65,"l":143.33,"n":317,"o":143.33,"t":"2026-10-19T15:00:00Z","v":15334,"vw":143.415235},{"c":143.075,"h":143.45,"l":143.02,"n":424,"o":143.37,"t":"2026-10-19T15:15:00Z","v":12281,"vw":143.319865},{"c":143.32,"h":143.32,"l":142.99,"n":159,"o":143.075,"t":"2026-10-19T15:30:00Z","v":4901,"vw":143.10379},{"c":143.03,"h":143.385,"l":142.87,"n":357,"o":143.19,"t":"2026-10-19T15:45:00Z","v":15960,"vw":143.077793},{"c":142.77,"h":143.2699,"l":142.65,"n":161,"o":143.11,"t":"2026-10-19T16:00:00Z","v":3861,"vw":142.838389},{"c":142.54,"h":142.7,"l":142.47,"n":282,"o":142.63,"t":"2026-10-19T16:15:00Z","v":9664,"vw":142.64447},{"c":142.5,"h":142.55,"l":142.38,"n":451,"o":142.48,"t":"2026-10-19T16:30:00Z","v":16888,"vw":142.458758},{"c":142.535,"h":142.57,"l":142.415,"n":308,"o":142.44,"t":"2026-10-19T16:45:00Z","v":13702,"vw":142.470705},{"c":142.34,"h":142.555,"l":142.18,"n":260,"o":142.555,"t":"2026-10-19T17:00:00Z","v":8597,"vw":142.394795},{"c":142.575,"h":142.645,"l":142.325,"n":226,"o":142.325,"t":"2026-10-19T17:15:00Z","v":6559,"vw":142.489375},{"c":142.6,"h":142.72,"l":142.54,"n":328,"o":142.68,"t":"2026-10-19T17:30:00Z","v":10758,"vw":142.625817},{"c":142.48,"h":142.68,"l":142.465,"n":327,"o":142.61,"t":"2026-10-19T17:45:00Z","v":13011,"vw":142.581752},{"c":142.5,"h":142.585,"l":142.42,"n":497,"o":142.51,"t":"2026-10-19T18:00:00Z","v":21822,"vw":142.477459},{"c":142.45,"h":142.67,"l":142.45,"n":318,"o":142.495,"t":"2026-10-19T18:15:00Z","v":10762,"vw":142.550797},{"c":141.8525,"h":142.45,"l":141.73,"n":747,"o":142.45,"t":"2026-10-19T18:30:00Z","v":31015,"vw":142.091799},{"c":141.885,"h":142,"l":141.72,"n":634,"o":141.865,"t":"2026-10-19T18:45:00Z","v":28593,"vw":141.865789},{"c":141.71,"h":142.01,"l":141.71,"n":614,"o":141.895,"t":"2026-10-19T19:00:00Z","v":21038,"vw":141.847147},{"c":142.18,"h":142.315,"l":141.73,"n":598,"o":141.73,"t":"2026-10-19T19:15:00Z","v":19703,"vw":142.052486},{"c":141.815,"h":142.23,"l":141.74,"n":986,"o":142.04,"t":"2026-10-19T19:30:00Z","v":32712,"vw":142.051332},{"c":142.34,"h":142.63,"l":141.8,"n":3652,"o":141.815,"t":"2026-10-19T19:45:00Z","v":152229,"vw":142.294374},{"c":143,"h":144.3,"l":142.19,"n":65,"o":142.19,"t":"2026-10-19T20:00:00Z","v":169311,"vw":142.441865},{"c":141.5,"h":142.55,"l":141.21,"n":46,"o":142.55,"t":"2026-10-19T20:45:00Z","v":1388,"vw":142.031927},{"c":142.5,"h":142.5,"l":142.5,"n":6,"o":142.5,"t":"2026-10-20T13:15:00Z","v":399,"vw":142.5},{"c":145.46,"h":146.15,"l":142.43,"n":674,"o":142.44,"t":"2026-10-20T13:30:00Z","v":33174,"vw":144.629061},{"c":146.6951,"h":147.18,"l":145.46,"n":344,"o":145.46,"t":"2026-10-20T13:45:00Z","v":10169,"vw":146.482001},{"c":146.19,"h":146.9,"l":145.57,"n":215,"o":146.695,"t":"2026-10-20T14:00:00Z","v":7300,"vw":146.419173},{"c":147.03,"h":147.18,"l":145.94,"n":341,"o":145.94,"t":"2026-10-20T14:15:00Z","v":9654,"vw":146.589961},{"c":146.23,"h":147.02,"l":146.04,"n":269,"o":147.02,"t":"2026-10-20T14:30:00Z","v":8191,"vw":146.344951},{"c":146.06,"h":146.775,"l":145.605,"n":617,"o":146.23,"t":"2026-10-20T14:45:00Z","v":26199,"vw":146.217942},{"c":145.715,"h":145.87,"l":145.21,"n":494,"o":145.775,"t":"2026-10-20T15:00:00Z","v":10773,"vw":145.498793},{"c":145.52,"h":145.96,"l":145.44,"n":212,"o":145.715,"t":"2026-10-20T15:15:00Z","v":5591,"vw":145.70782},{"c":146.44,"h":146.47,"l":145.505,"n":356,"o":145.57,"t":"2026-10-20T15:30:00Z","v":7820,"vw":145.858737},{"c":146.145,"h":146.46,"l":146.125,"n":278,"o":146.39,"t":"2026-10-20T15:45:00Z","v":7728,"vw":146.223147},{"c":145.64,"h":146.25,"l":145.625,"n":971,"o":146.145,"t":"2026-10-20T16:00:00Z","v":38616,"vw":145.949744},{"c":145.6,"h":145.87,"l":145.28,"n":356,"o":145.83,"t":"2026-10-20T16:15:00Z","v":7784,"vw":145.566362},{"c":145.61,"h":145.65,"l":145.375,"n":252,"o":145.5,"t":"2026-10-20T16:30:00Z","v":8198,"vw":145.526293},{"c":145.34,"h":145.6,"l":145.28,"n":773,"o":145.475,"t":"2026-10-20T16:45:00Z","v":32114,"vw":145.430425},{"c":145.305,"h":145.51,"l":144.92,"n":556,"o":145.335,"t":"2026-10-20T17:00:00Z","v":16918,"vw":145.293178},{"c":145.62,"h":145.62,"l":145.265,"n":780,"o":145.39,"t":"2026-10-20T17:15:00Z","v":32803,"vw":145.460815},{"c":145.86,"h":145.88,"l":145.58,"n":614,"o":145.72,"t":"2026-10-20T17:30:00Z","v":17043,"vw":145.708606},{"c":145.635,"h":145.98,"l":145.41,"n":776,"o":145.88,"t":"2026-10-20T17:45:00Z","v":30305,"vw":145.66882},{"c":145.69,"h":145.83,"l":145.64,"n":570,"o":145.68,"t":"2026-10-20T18:00:00Z","v":18228,"vw":145.712228},{"c":145.99,"h":146.15,"l":145.7,"n":698,"o":145.85,"t":"2026-10-20T18:15:00Z","v":26984,"vw":145.901834},{"c":145.905,"h":146.2,"l":145.905,"n":571,"o":145.95,"t":"2026-10-20T18:30:00Z","v":18988,"vw":146.06533},{"c":145.69,"h":146.1,"l":145.295,"n":954,"o":145.97,"t":"2026-10-20T18:45:00Z","v":58945,"vw":145.789802},{"c":146.28,"h":146.485,"l":145.64,"n":867,"o":145.8,"t":"2026-10-20T19:00:00Z","v":30391,"vw":145.95185},{"c":146.18,"h":146.52,"l":146.01,"n":890,"o":146.16,"t":"2026-10-20T19:15:00Z","v":32037,"vw":146.283715},{"c":146.32,"h":146.32,"l":145.425,"n":1431,"o":146.22,"t":"2026-10-20T19:30:00Z","v":47219,"vw":145.813451},{"c":146.35,"h":146.65,"l":145.87,"n":4235,"o":146.32,"t":"2026-10-20T19:45:00Z","v":224671,"vw":146.333664},{"c":146.28,"h":146.28,"l":146.28,"n":32,"o":146.28,"t":"2026-10-20T20:00:00Z","v":229673,"vw":146.28},{"c":147.645,"h":147.66,"l":146.6,"n":208,"o":147.66,"t":"2026-10-21T13:30:00Z","v":14030,"vw":147.501084},{"c":148.05,"h":148.52,"l":147.53,"n":391,"o":147.75,"t":"2026-10-21T13:45:00Z","v":19524,"vw":147.901873},{"c":147.445,"h":148.06,"l":147.05,"n":560,"o":147.955,"t":"2026-10-21T14:00:00Z","v":21741,"vw":147.54867},{"c":147.7,"h":147.7,"l":147.31,"n":298,"o":147.6,"t":"2026-10-21T14:15:00Z","v":6432,"vw":147.555381},{"c":148.2,"h":148.23,"l":147.78,"n":290,"o":147.955,"t":"2026-10-21T14:30:00Z","v":8469,"vw":148.124807},{"c":147.65,"h":148.305,"l":147.65,"n":630,"o":148.16,"t":"2026-10-21T14:45:00Z","v":38495,"vw":148.142847},{"c":147.465,"h":147.79,"l":147.385,"n":411,"o":147.61,"t":"2026-10-21T15:00:00Z","v":10145,"vw":147.574206},{"c":147.76,"h":147.76,"l":147.37,"n":508,"o":147.52,"t":"2026-10-21T15:15:00Z","v":12547,"vw":147.499005},{"c":147.67,"h":147.81,"l":147.6,"n":469,"o":147.79,"t":"2026-10-21T15:30:00Z","v":14991,"vw":147.717977},{"c":147.79,"h":147.81,"l":147.58,"n":362,"o":147.67,"t":"2026-10-21T15:45:00Z","v":7820,"vw":147.664238},{"c":147.7,"h":147.95,"l":147.61,"n":439,"o":147.71,"t":"2026-10-21T16:00:00Z","v":10289,"vw":147.756766},{"c":147.795,"h":147.795,"l":147.65,"n":313,"o":147.73,"t":"2026-10-21T16:15:00Z","v":8455,"vw":147.715043},{"c":148.26,"h":148.37,"l":147.885,"n":552,"o":147.885,"t":"2026-10-21T16:30:00Z","v":17184,"vw":148.110805},{"c":148.2,"h":148.2,"l":148.07,"n":268,"o":148.18,"t":"2026-10-21T16:45:00Z","v":9297,"vw":148.126561},{"c":148.17,"h":148.34,"l":148.17,"n":347,"o":148.23,"t":"2026-10-21T17:00:00Z","v":11656,"vw":148.279673},{"c":148.295,"h":148.4,"l":148.17,"n":381,"o":148.17,"t":"2026-10-21T17:15:00Z","v":10752,"vw":148.267016},{"c":147.9,"h":148.3,"l":147.9,"n":411,"o":148.2,"t":"2026-10-21T17:30:00Z","v":16701,"vw":148.179465},{"c":147.8,"h":148.12,"l":147.8,"n":317,"o":148,"t":"2026-10-21T17:45:00Z","v":10272,"vw":147.971388},{"c":147.63,"h":147.92,"l":147.45,"n":316,"o":147.92,"t":"2026-10-21T18:00:00Z","v":10545,"vw":147.697146},{"c":147.47,"h":147.775,"l":147.29,"n":574,"o":147.635,"t":"2026-10-21T18:15:00Z","v":22883,"vw":147.615488},{"c":147.75,"h":147.75,"l":147.43,"n":386,"o":147.43,"t":"2026-10-21T18:30:00Z","v":26543,"vw":147.615227},{"c":147.42,"h":147.76,"l":147.42,"n":495,"o":147.76,"t":"2026-10-21T18:45:00Z","v":19601,"vw":147.625528},{"c":147.06,"h":147.32,"l":146.85,"n":471,"o":147.29,"t":"2026-10-21T19:00:00Z","v":17601,"vw":146.975399},{"c":147.65,"h":147.65,"l":147.11,"n":849,"o":147.15,"t":"2026-10-21T19:15:00Z","v":31186,"vw":147.295545},{"c":147.46,"h":147.83,"l":147.12,"n":933,"o":147.71,"t":"2026-10-21T19:30:00Z","v":30860,"vw":147.463691},{"c":147.46,"h":147.66,"l":147.15,"n":2594,"o":147.46,"t":"2026-10-21T19:45:00Z","v":124559,"vw":147.399041},{"c":147.36,"h":147.48,"l":147.36,"n":54,"o":147.48,"t":"2026-10-21T20:00:00Z","v":166620,"vw":147.36023},{"c":147.82,"h":147.9,"l":147.36,"n":26,"o":147.36,"t":"2026-10-22T13:30:00Z","v":3331,"vw":147.411151},{"c":148.355,"h":148.75,"l":147.95,"n":296,"o":148.28,"t":"2026-10-22T13:45:00Z","v":7062,"vw":148.343626},{"c":148.835,"h":149.17,"l":148.805,"n":217,"o":149.035,"t":"2026-10-22T14:00:00Z","v":11191,"vw":148.985172},{"c":148.025,"h":148.725,"l":148.025,"n":212,"o":148.67,"t":"2026-10-22T14:15:00Z","v":6984,"vw":148.514607},{"c":148.08,"h":148.195,"l":147.44,"n":393,"o":148.18,"t":"2026-10-22T14:30:00Z","v":19606,"vw":147.747412},{"c":147.92,"h":148.41,"l":147.92,"n":448,"o":148.235,"t":"2026-10-22T14:45:00Z","v":24554,"vw":148.154091},{"c":147.79,"h":148.11,"l":147.515,"n":511,"o":148.045,"t":"2026-10-22T15:00:00Z","v":32141,"vw":147.717143},{"c":147.965,"h":148.085,"l":147.77,"n":476,"o":147.795,"t":"2026-10-22T15:15:00Z","v":22618,"vw":147.943564},{"c":148.22,"h":148.35,"l":147.87,"n":623,"o":147.965,"t":"2026-10-22T15:30:00Z","v":28618,"vw":148.049587},{"c":148.31,"h":148.52,"l":148.29,"n":336,"o":148.29,"t":"2026-10-22T15:45:00Z","v":8960,"vw":148.388838},{"c":148.36,"h":148.36,"l":148.21,"n":339,"o":148.31,"t":"2026-10-22T16:00:00Z","v":8543,"vw":148.304321},{"c":148.75,"h":148.82,"l":148.385,"n":436,"o":148.3875,"t":"2026-10-22T16:15:00Z","v":13744,"vw":148.600952},{"c":148.505,"h":148.72,"l":148.475,"n":478,"o":148.7,"t":"2026-10-22T16:30:00Z","v":15363,"vw":148.60111},{"c":149.2625,"h":149.265,"l":148.45,"n":462,"o":148.56,"t":"2026-10-22T16:45:00Z","v":13274,"vw":148.75904},{"c":148.94,"h":149.33,"l":148.935,"n":513,"o":149.265,"t":"2026-10-22T17:00:00Z","v":14832,"vw":149.130142},{"c":149.32,"h":149.45,"l":149,"n":339,"o":149,"t":"2026-10-22T17:15:00Z","v":10418,"vw":149.294541},{"c":149.27,"h":149.535,"l":149.145,"n":450,"o":149.51,"t":"2026-10-22T17:30:00Z","v":14141,"vw":149.362114},{"c":149.14,"h":149.29,"l":149.08,"n":269,"o":149.26,"t":"2026-10-22T17:45:00Z","v":8422,"vw":149.165911},{"c":149.02,"h":149.175,"l":148.885,"n":386,"o":149.17,"t":"2026-10-22T18:00:00Z","v":11089,"vw":149.048139},{"c":148.99,"h":149.21,"l":148.99,"n":333,"o":149.095,"t":"2026-10-22T18:15:00Z","v":9200,"vw":149.111921},{"c":149.06,"h":149.11,"l":148.905,"n":480,"o":149.005,"t":"2026-10-22T18:30:00Z","v":18146,"vw":149.025369},{"c":149.2325,"h":149.2325,"l":149.1,"n":414,"o":149.105,"t":"2026-10-22T18:45:00Z","v":10779,"vw":149.161744},{"c":149.235,"h":149.435,"l":149.15,"n":584,"o":149.195,"t":"2026-10-22T19:00:00Z","v":17796,"vw":149.293432},{"c":149.44,"h":149.455,"l":149.22,"n":627,"o":149.25,"t":"2026-10-22T19:15:00Z","v":17522,"vw":149.322413},{"c":149.52,"h":149.68,"l":149.32,"n":1045,"o":149.455,"t":"2026-10-22T19:30:00Z","v":31504,"vw":149.520856},{"c":149.8,"h":149.87,"l":149.35,"n":2547,"o":149.56,"t":"2026-10-22T19:45:00Z","v":80617,"vw":149.630356},{"c":149.75,"h":149.75,"l":149.47,"n":64,"o":149.75,"t":"2026-10-22T20:00:00Z","v":117392,"vw":149.74856}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0852413093881088,"strike":187.95173812237826,"iv":0.5844520669837301,"gamma":0.0071716793708016474,"theta":-0.0766683410854782,"vega":0.07364612918970154,"rho":0.01049446952766395,"breakevenPct":26.23504469567035},{"delta":0.15,"premium":1.2306382770657303,"strike":169.7180861467135,"iv":0.39679239986559006,"gamma":0.014025990203062416,"theta":-0.07023218578547824,"vega":0.09782928694960602,"rho":0.015859701492684977,"breakevenPct":14.156076409869259},{"delta":0.2,"premium":1.4045868243276332,"strike":162.7260907334962,"iv":0.31577547646908444,"gamma":0.02138368635607176,"theta":-0.06753176004118516,"vega":0.1170740381940576,"rho":0.021171840215848538,"breakevenPct":9.603123577845622},{"delta":0.25,"premium":1.622479711670012,"strike":158.8335265555237,"iv":0.27211170853171524,"gamma":0.02803663874802506,"theta":-0.06678527151319047,"vega":0.13180887785635073,"rho":0.026621994062788822,"breakevenPct":7.149252933017502},{"delta":0.3,"premium":1.8841964140952316,"strike":156.34098653242637,"iv":0.24863205408976777,"gamma":0.033799552435915134,"theta":-0.06764010147860629,"vega":0.14337657755963373,"rho":0.03223971640300336,"breakevenPct":5.659554555273189},{"delta":0.35,"premium":2.2185920577617324,"strike":154.4043321299639,"iv":0.23345054151624547,"gamma":0.03784115523465704,"theta":-0.0684812274368231,"vega":0.15145848375451265,"rho":0.037753246432341625,"breakevenPct":4.5895987898000925},{"delta":0.4,"premium":2.6376224858174315,"strike":153.11500773594636,"iv":0.22793223310985045,"gamma":0.03987828777720474,"theta":-0.06930639504899433,"vega":0.15548117586384735,"rho":0.04314544429013998,"breakevenPct":4.0084342048506185},{"delta":0.45,"premium":3.0566529138731307,"strike":151.82568334192882,"iv":0.2224139247034554,"gamma":0.04191542031975245,"theta":-0.07013156266116555,"vega":0.15950386797318206,"rho":0.048537642147938334,"breakevenPct":3.427269619901146},{"delta":0.5,"premium":3.4756833419288293,"strike":150.5363589479113,"iv":0.21689561629706036,"gamma":0.043952552862300154,"theta":-0.07095673027333677,"vega":0.16352656008251676,"rho":0.05392984000573668,"breakevenPct":2.8461050349516728},{"delta":0.55,"premium":4.13988307066599,"strike":149.25775292323334,"iv":0.2175244534824606,"gamma":0.0433155058464667,"theta":-0.07103279105236401,"vega":0.16148876461616676,"rho":0.059268838901734386,"breakevenPct":2.4358170243067394},{"delta":0.6,"premium":4.9787239450940515,"strike":147.98678190137264,"iv":0.22253207930859176,"gamma":0.0407735638027453,"theta":-0.07057524148449416,"vega":0.15513390950686326,"rho":0.06456994264686039,"breakevenPct":2.1472493131664105},{"delta":0.65,"premium":5.817564819522115,"strike":146.71581087951193,"iv":0.22753970513472294,"gamma":0.03823162175902389,"theta":-0.0701176919166243,"vega":0.14877905439755973,"rho":0.0698710463919864,"breakevenPct":1.8586816020260812},{"delta":0.7,"premium":6.656405693950177,"strike":145.44483985765126,"iv":0.2325473309608541,"gamma":0.03568967971530249,"theta":-0.06966014234875445,"vega":0.14242419928825623,"rho":0.07517215013711238,"breakevenPct":1.5701138908857524},{"delta":0.75,"premium":7.6116006692693805,"strike":144.09369771332962,"iv":0.229097824874512,"gamma":0.032316731734523145,"theta":-0.06426157278304519,"vega":0.12829118795315114,"rho":0.08045616006150064,"breakevenPct":1.3057084357923112},{"delta":0.8,"premium":8.629447852760736,"strike":142.69938650306747,"iv":0.22109447852760736,"gamma":0.028496319018404905,"theta":-0.056202453987730064,"vega":0.10996993865030674,"rho":0.08573096562087623,"breakevenPct":1.054313426262579},{"delta":0.85,"premium":9.647295036252089,"strike":141.30507529280536,"iv":0.21309113218070275,"gamma":0.024675906302286676,"theta":-0.048143335192414954,"vega":0.09164868934746237,"rho":0.09100577118025181,"breakevenPct":0.8029184167328474},{"delta":0.9,"premium":10.831741140215716,"strike":139.75346687211095,"iv":0.20637904468412943,"gamma":0.020508320493066258,"theta":-0.039954083204930664,"vega":0.07252773497688753,"rho":0.09617502397988849,"breakevenPct":0.5577348997172965}],"put":[{"delta":0.1,"premium":1.1719250772383152,"strike":124.69250772383153,"iv":0.5527392777288748,"gamma":0.00757712036731517,"theta":-0.06891961136953441,"vega":0.07365065469986302,"rho":-0.013193357840492304,"breakevenPct":17.515470686749108},{"delta":0.15,"premium":1.387855905076062,"strike":134.39279525380311,"iv":0.4057479279809312,"gamma":0.013760313620343731,"theta":-0.06603454271092099,"vega":0.09778235493547048,"rho":-0.019655228240121028,"breakevenPct":11.182010451601313},{"delta":0.2,"premium":1.5506368730723332,"strike":140.00283054698815,"iv":0.31700514471582514,"gamma":0.021039085386016513,"theta":-0.061063887134644154,"vega":0.1175087021032964,"rho":-0.02614548691249654,"breakevenPct":7.5444449589877784},{"delta":0.25,"premium":2.0210816960546203,"strike":142.09369642690942,"iv":0.3087603142907937,"gamma":0.024370012002746005,"theta":-0.06614175862642484,"vega":0.13035024934041087,"rho":-0.03259027356001631,"breakevenPct":6.462360780731357},{"delta":0.3,"premium":2.4915265190369076,"strike":144.1845623068307,"iv":0.30051548386576227,"gamma":0.027700938619475497,"theta":-0.07121963011820553,"vega":0.14319179657752534,"rho":-0.03903506020753608,"breakevenPct":5.380276602474938},{"delta":0.35,"premium":3.007149621212121,"strike":145.9627525252525,"iv":0.2924669823232323,"gamma":0.03021306818181818,"theta":-0.07298819444444445,"vega":0.1514733585858586,"rho":-0.045429715265261156,"breakevenPct":4.537159997301908},{"delta":0.4,"premium":3.551657196969697,"strike":147.54103535353536,"iv":0.2845440025252525,"gamma":0.03220170454545455,"theta":-0.07264097222222222,"vega":0.15683952020202022,"rho":-0.05179231897869126,"breakevenPct":3.846825938854325},{"delta":0.45,"premium":4.096164772727273,"strike":149.1193181818182,"iv":0.27662102272727274,"gamma":0.034190340909090906,"theta":-0.07229375,"vega":0.16220568181818182,"rho":-0.05815492269212136,"breakevenPct":3.156491880406743},{"delta":0.5,"premium":4.69002624671916,"strike":150.58005249343833,"iv":0.2687080839895013,"gamma":0.03539280839895013,"theta":-0.06995380577427822,"vega":0.16349464566929134,"rho":-0.06451511531601216,"breakevenPct":2.577611855279363},{"delta":0.55,"premium":5.346194225721786,"strike":151.89238845144357,"iv":0.2608078215223097,"gamma":0.03560278215223097,"theta":-0.06509816272965879,"vega":0.1596363779527559,"rho":-0.07087226407573345,"breakevenPct":2.139436243257576},{"delta":0.6,"premium":6.00236220472441,"strike":153.20472440944883,"iv":0.25290755905511814,"gamma":0.03581275590551181,"theta":-0.060242519685039374,"vega":0.15577811023622049,"rho":-0.07722941283545472,"breakevenPct":1.7012606312357907},{"delta":0.65,"premium":6.658530183727034,"strike":154.51706036745406,"iv":0.24500729658792653,"gamma":0.03602272965879265,"theta":-0.05538687664041995,"vega":0.15191984251968504,"rho":-0.08358656159517601,"breakevenPct":1.2630850192140042},{"delta":0.7,"premium":8.365979381443298,"strike":156.62886597938143,"iv":0.26037587628865977,"gamma":0.032418762886597945,"theta":-0.053828041237113405,"vega":0.1429420618556701,"rho":-0.09058805650800036,"breakevenPct":0.9930640414436471},{"delta":0.75,"premium":10.68556701030928,"strike":159.20618556701032,"iv":0.2892934020618557,"gamma":0.0265940206185567,"theta":-0.05418886597938145,"vega":0.13098329896907215,"rho":-0.09796474032009997,"breakevenPct":0.8209558886804506},{"delta":0.8,"premium":14.314336917562727,"strike":163.10035842293908,"iv":0.3305057347670251,"gamma":0.02058351254480286,"theta":-0.053369892473118276,"vega":0.11558064516129031,"rho":-0.10637679235179222,"breakevenPct":0.6437252050909211},{"delta":0.85,"premium":18.319178082191776,"strike":167.46575342465752,"iv":0.35774657534246573,"gamma":0.015632876712328773,"theta":-0.045452054794520566,"vega":0.09597260273972605,"rho":-0.1151624845253308,"breakevenPct":0.40295469618313284},{"delta":0.9,"premium":28.418055555555558,"strike":177.84722222222223,"iv":0.45431944444444444,"gamma":0.00937361111111111,"theta":-0.04177777777777778,"vega":0.07272777777777778,"rho":-0.1287043673921394,"breakevenPct":0.21424596549804967}]},"raw":{"call":[{"delta":0.1,"premium":1.0852413093881088,"strike":187.95173812237826,"iv":0.5844520669837301,"gamma":0.0071716793708016474,"theta":-0.0766683410854782,"vega":0.07364612918970154,"rho":0.01049446952766395,"breakevenPct":26.23504469567035},{"delta":0.15,"premium":1.2306382770657303,"strike":169.7180861467135,"iv":0.39679239986559006,"gamma":0.014025990203062416,"theta":-0.07023218578547824,"vega":0.09782928694960602,"rho":0.015859701492684977,"breakevenPct":14.156076409869259},{"delta":0.2,"premium":1.4045868243276332,"strike":162.7260907334962,"iv":0.31577547646908444,"gamma":0.02138368635607176,"theta":-0.06753176004118516,"vega":0.1170740381940576,"rho":0.021171840215848538,"breakevenPct":9.603123577845622},{"delta":0.25,"premium":1.622479711670012,"strike":158.8335265555237,"iv":0.27211170853171524,"gamma":0.02803663874802506,"theta":-0.06678527151319047,"vega":0.13180887785635073,"rho":0.026621994062788822,"breakevenPct":7.149252933017502},{"delta":0.3,"premium":1.8841964140952316,"strike":156.34098653242637,"iv":0.24863205408976777,"gamma":0.033799552435915134,"theta":-0.06764010147860629,"vega":0.14337657755963373,"rho":0.03223971640300336,"breakevenPct":5.659554555273189},{"delta":0.35,"premium":2.2185920577617324,"strike":154.4043321299639,"iv":0.23345054151624547,"gamma":0.03784115523465704,"theta":-0.0684812274368231,"vega":0.15145848375451265,"rho":0.037753246432341625,"breakevenPct":4.5895987898000925},{"delta":0.4,"premium":2.6376224858174315,"strike":153.11500773594636,"iv":0.22793223310985045,"gamma":0.03987828777720474,"theta":-0.06930639504899433,"vega":0.15548117586384735,"rho":0.04314544429013998,"breakevenPct":4.0084342048506185},{"delta":0.45,"premium":3.0566529138731307,"strike":151.82568334192882,"iv":0.2224139247034554,"gamma":0.04191542031975245,"theta":-0.07013156266116555,"vega":0.15950386797318206,"rho":0.048537642147938334,"breakevenPct":3.427269619901146},{"delta":0.5,"premium":3.4756833419288293,"strike":150.5363589479113,"iv":0.21689561629706036,"gamma":0.043952552862300154,"theta":-0.07095673027333677,"vega":0.16352656008251676,"rho":0.05392984000573668,"breakevenPct":2.8461050349516728},{"delta":0.55,"premium":4.13988307066599,"strike":149.25775292323334,"iv":0.2175244534824606,"gamma":0.0433155058464667,"theta":-0.07103279105236401,"vega":0.16148876461616676,"rho":0.059268838901734386,"breakevenPct":2.4358170243067394},{"delta":0.6,"premium":4.9787239450940515,"strike":147.98678190137264,"iv":0.22253207930859176,"gamma":0.0407735638027453,"theta":-0.07057524148449416,"vega":0.15513390950686326,"rho":0.06456994264686039,"breakevenPct":2.1472493131664105},{"delta":0.65,"premium":5.817564819522115,"strike":146.71581087951193,"iv":0.22753970513472294,"gamma":0.03823162175902389,"theta":-0.0701176919166243,"vega":0.14877905439755973,"rho":0.0698710463919864,"breakevenPct":1.8586816020260812},{"delta":0.7,"premium":6.656405693950177,"strike":145.44483985765126,"iv":0.2325473309608541,"gamma":0.03568967971530249,"theta":-0.06966014234875445,"vega":0.14242419928825623,"rho":0.07517215013711238,"breakevenPct":1.5701138908857524},{"delta":0.75,"premium":7.6116006692693805,"strike":144.09369771332962,"iv":0.229097824874512,"gamma":0.032316731734523145,"theta":-0.06426157278304519,"vega":0.12829118795315114,"rho":0.08045616006150064,"breakevenPct":1.3057084357923112},{"delta":0.8,"premium":8.629447852760736,"strike":142.69938650306747,"iv":0.22109447852760736,"gamma":0.028496319018404905,"theta":-0.056202453987730064,"vega":0.10996993865030674,"rho":0.08573096562087623,"breakevenPct":1.054313426262579},{"delta":0.85,"premium":9.647295036252089,"strike":141.30507529280536,"iv":0.21309113218070275,"gamma":0.024675906302286676,"theta":-0.048143335192414954,"vega":0.09164868934746237,"rho":0.09100577118025181,"breakevenPct":0.8029184167328474},{"delta":0.9,"premium":10.831741140215716,"strike":139.75346687211095,"iv":0.20637904468412943,"gamma":0.020508320493066258,"theta":-0.039954083204930664,"vega":0.07252773497688753,"rho":0.09617502397988849,"breakevenPct":0.5577348997172965}],"put":[{"delta":0.1,"premium":1.1719250772383152,"strike":124.69250772383153,"iv":0.5527392777288748,"gamma":0.00757712036731517,"theta":-0.06891961136953441,"vega":0.07365065469986302,"rho":-0.013193357840492304,"breakevenPct":17.515470686749108},{"delta":0.15,"premium":1.387855905076062,"strike":134.39279525380311,"iv":0.4057479279809312,"gamma":0.013760313620343731,"theta":-0.06603454271092099,"vega":0.09778235493547048,"rho":-0.019655228240121028,"breakevenPct":11.182010451601313},{"delta":0.2,"premium":1.5506368730723332,"strike":140.00283054698815,"iv":0.31700514471582514,"gamma":0.021039085386016513,"theta":-0.061063887134644154,"vega":0.1175087021032964,"rho":-0.02614548691249654,"breakevenPct":7.5444449589877784},{"delta":0.25,"premium":2.0210816960546203,"strike":142.09369642690942,"iv":0.3087603142907937,"gamma":0.024370012002746005,"theta":-0.06614175862642484,"vega":0.13035024934041087,"rho":-0.03259027356001631,"breakevenPct":6.462360780731357},{"delta":0.3,"premium":2.4915265190369076,"strike":144.1845623068307,"iv":0.30051548386576227,"gamma":0.027700938619475497,"theta":-0.07121963011820553,"vega":0.14319179657752534,"rho":-0.03903506020753608,"breakevenPct":5.380276602474938},{"delta":0.35,"premium":3.007149621212121,"strike":145.9627525252525,"iv":0.2924669823232323,"gamma":0.03021306818181818,"theta":-0.07298819444444445,"vega":0.1514733585858586,"rho":-0.045429715265261156,"breakevenPct":4.537159997301908},{"delta":0.4,"premium":3.551657196969697,"strike":147.54103535353536,"iv":0.2845440025252525,"gamma":0.03220170454545455,"theta":-0.07264097222222222,"vega":0.15683952020202022,"rho":-0.05179231897869126,"breakevenPct":3.846825938854325},{"delta":0.45,"premium":4.096164772727273,"strike":149.1193181818182,"iv":0.27662102272727274,"gamma":0.034190340909090906,"theta":-0.07229375,"vega":0.16220568181818182,"rho":-0.05815492269212136,"breakevenPct":3.156491880406743},{"delta":0.5,"premium":4.69002624671916,"strike":150.58005249343833,"iv":0.2687080839895013,"gamma":0.03539280839895013,"theta":-0.06995380577427822,"vega":0.16349464566929134,"rho":-0.06451511531601216,"breakevenPct":2.577611855279363},{"delta":0.55,"premium":5.346194225721786,"strike":151.89238845144357,"iv":0.2608078215223097,"gamma":0.03560278215223097,"theta":-0.06509816272965879,"vega":0.1596363779527559,"rho":-0.07087226407573345,"breakevenPct":2.139436243257576},{"delta":0.6,"premium":6.00236220472441,"strike":153.20472440944883,"iv":0.25290755905511814,"gamma":0.03581275590551181,"theta":-0.060242519685039374,"vega":0.15577811023622049,"rho":-0.07722941283545472,"breakevenPct":1.7012606312357907},{"delta":0.65,"premium":6.658530183727034,"strike":154.51706036745406,"iv":0.24500729658792653,"gamma":0.03602272965879265,"theta":-0.05538687664041995,"vega":0.15191984251968504,"rho":-0.08358656159517601,"breakevenPct":1.2630850192140042},{"delta":0.7,"premium":8.365979381443298,"strike":156.62886597938143,"iv":0.26037587628865977,"gamma":0.032418762886597945,"theta":-0.053828041237113405,"vega":0.1429420618556701,"rho":-0.09058805650800036,"breakevenPct":0.9930640414436471},{"delta":0.75,"premium":10.68556701030928,"strike":159.20618556701032,"iv":0.2892934020618557,"gamma":0.0265940206185567,"theta":-0.05418886597938145,"vega":0.13098329896907215,"rho":-0.09796474032009997,"breakevenPct":0.8209558886804506},{"delta":0.8,"premium":14.314336917562727,"strike":163.10035842293908,"iv":0.3305057347670251,"gamma":0.02058351254480286,"theta":-0.053369892473118276,"vega":0.11558064516129031,"rho":-0.10637679235179222,"breakevenPct":0.6437252050909211},{"delta":0.85,"premium":18.319178082191776,"strike":167.46575342465752,"iv":0.35774657534246573,"gamma":0.015632876712328773,"theta":-0.045452054794520566,"vega":0.09597260273972605,"rho":-0.1151624845253308,"breakevenPct":0.40295469618313284},{"delta":0.9,"premium":28.418055555555558,"strike":177.84722222222223,"iv":0.45431944444444444,"gamma":0.00937361111111111,"theta":-0.04177777777777778,"vega":0.07272777777777778,"rho":-0.1287043673921394,"breakevenPct":0.21424596549804967}]}},"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"}}