{"symbol":"AFG","url":"https://intraalpha.com/companies/AFG","capturedAt":"2026-10-22T14:39:02.358Z","state":"ready","quote":{"symbol":"AFG","last_price":151.93,"prev_close":149.68,"regular_close":151.93,"change":2.25,"change_pct":1.5032,"regular_change":2.25,"regular_change_pct":1.5032,"extended_change":0,"extended_change_pct":0,"bid":151.72,"ask":152.34,"bid_size":100,"ask_size":100,"volume":54054,"vwap":150.894638,"open":150.65,"high":152.49,"low":149.93,"close":151.93,"trade_count":992,"last_trade_at":"2026-10-22T14:37:27.8275923Z","last_quote_at":"2026-10-22T14:38:59.994339024Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:38:34.844925456-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"AFG","fetched_at":"2026-10-22T14:39:00.614074+00:00","name":"American Financial Group, Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"American Financial Group, Inc., an insurance holding company, offers property and casualty insurance products in the United States. The company is headquartered in Cincinnati, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12411684000,"ebitda":1415000000,"pe_ratio":13.08,"peg_ratio":2.301,"book_value":58.14,"dividend_per_share":3.52,"dividend_yield":0.0236,"eps":11.44,"revenue_ttm":8057000000,"gross_profit_ttm":1624000000,"profit_margin":0.118,"operating_margin_ttm":0.172,"return_on_assets_ttm":0.026,"return_on_equity_ttm":0.204,"quarterly_earnings_growth":0.443,"quarterly_revenue_growth":0.058,"analyst_target_price":153.33,"analyst_number":0,"beta":0.577,"fifty_two_week_high":150.31,"fifty_two_week_low":120.89,"fifty_day_ma":142.8,"two_hundred_day_ma":135.73,"shares_outstanding":82921000,"forward_pe":11.53,"price_to_sales":1.54,"price_to_book":2.402,"ev_to_revenue":1.464,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:39:00.614074+00:00"},"optionObservedAt":"2026-10-22T14:32:44.790Z","bars":[{"c":147.15,"h":147.15,"l":146.68,"n":81,"o":146.68,"t":"2026-10-15T13:30:00Z","v":4918,"vw":146.792588},{"c":147.64,"h":147.65,"l":147.55,"n":20,"o":147.55,"t":"2026-10-15T13:35:00Z","v":566,"vw":147.6025},{"c":147.415,"h":147.415,"l":147.415,"n":10,"o":147.415,"t":"2026-10-15T13:40:00Z","v":128,"vw":147.415},{"c":147.72,"h":147.72,"l":147.445,"n":23,"o":147.445,"t":"2026-10-15T13:45:00Z","v":575,"vw":147.536667},{"c":147.52596,"h":147.52596,"l":147.52596,"n":7,"o":147.52596,"t":"2026-10-15T13:50:00Z","v":119,"vw":147.52596},{"c":147.54,"h":147.71,"l":147.54,"n":26,"o":147.71,"t":"2026-10-15T14:00:00Z","v":411,"vw":147.625},{"c":147.415,"h":147.46,"l":147.415,"n":13,"o":147.455,"t":"2026-10-15T14:05:00Z","v":683,"vw":147.438045},{"c":147.66,"h":147.66,"l":147.24,"n":70,"o":147.24,"t":"2026-10-15T14:10:00Z","v":1885,"vw":147.353177},{"c":147.585,"h":147.61,"l":147.23,"n":96,"o":147.61,"t":"2026-10-15T14:15:00Z","v":2649,"vw":147.438477},{"c":147.47,"h":147.47,"l":147.31,"n":16,"o":147.31,"t":"2026-10-15T14:20:00Z","v":669,"vw":147.35},{"c":147.59,"h":147.78,"l":147.42,"n":160,"o":147.42,"t":"2026-10-15T14:30:00Z","v":4040,"vw":147.56},{"c":147.29,"h":147.34,"l":147.29,"n":39,"o":147.34,"t":"2026-10-15T14:35:00Z","v":1802,"vw":147.321538},{"c":147.42,"h":147.42,"l":147.235,"n":50,"o":147.235,"t":"2026-10-15T14:40:00Z","v":1388,"vw":147.355639},{"c":147.115,"h":147.115,"l":147.115,"n":18,"o":147.115,"t":"2026-10-15T14:45:00Z","v":259,"vw":147.115},{"c":147.005,"h":147.005,"l":147.005,"n":14,"o":147.005,"t":"2026-10-15T14:50:00Z","v":433,"vw":147.005},{"c":146.99,"h":147.31,"l":146.99,"n":153,"o":147.16,"t":"2026-10-15T14:55:00Z","v":3097,"vw":147.150864},{"c":146.8,"h":147.1,"l":146.8,"n":107,"o":146.9555,"t":"2026-10-15T15:00:00Z","v":1329,"vw":146.96927},{"c":146.71,"h":146.81,"l":146.71,"n":113,"o":146.78,"t":"2026-10-15T15:05:00Z","v":2430,"vw":146.775},{"c":147.02,"h":147.075,"l":146.82,"n":119,"o":146.82,"t":"2026-10-15T15:10:00Z","v":2659,"vw":146.933077},{"c":146.34,"h":146.81,"l":146.34,"n":121,"o":146.81,"t":"2026-10-15T15:15:00Z","v":3719,"vw":146.67486},{"c":146.385,"h":146.385,"l":146.35,"n":18,"o":146.35,"t":"2026-10-15T15:20:00Z","v":416,"vw":146.3675},{"c":146.51,"h":146.51,"l":146.29,"n":102,"o":146.32,"t":"2026-10-15T15:25:00Z","v":2141,"vw":146.325274},{"c":146.64,"h":146.73,"l":146.485,"n":125,"o":146.485,"t":"2026-10-15T15:30:00Z","v":4299,"vw":146.580749},{"c":145.755,"h":146.64,"l":145.745,"n":418,"o":146.64,"t":"2026-10-15T15:35:00Z","v":22841,"vw":146.252864},{"c":145.56,"h":145.78,"l":145.56,"n":38,"o":145.78,"t":"2026-10-15T15:40:00Z","v":469,"vw":145.706667},{"c":146.1,"h":146.185,"l":145.56,"n":209,"o":145.775,"t":"2026-10-15T15:45:00Z","v":14454,"vw":145.806254},{"c":145.55,"h":146.13,"l":145.49,"n":160,"o":146.13,"t":"2026-10-15T15:50:00Z","v":8659,"vw":145.737705},{"c":145.605,"h":145.86,"l":145.07,"n":201,"o":145.49,"t":"2026-10-15T15:55:00Z","v":9497,"vw":145.419461},{"c":144.74,"h":145.34,"l":144.74,"n":391,"o":145.34,"t":"2026-10-15T16:05:00Z","v":9339,"vw":144.977251},{"c":145.12,"h":145.12,"l":145.05,"n":69,"o":145.05,"t":"2026-10-15T16:10:00Z","v":1401,"vw":145.073571},{"c":145.465,"h":145.5,"l":145.06,"n":127,"o":145.06,"t":"2026-10-15T16:15:00Z","v":4599,"vw":145.348567},{"c":145.57,"h":145.57,"l":145.4475,"n":56,"o":145.49,"t":"2026-10-15T16:20:00Z","v":1851,"vw":145.466784},{"c":145.66,"h":145.67,"l":145.555,"n":83,"o":145.66,"t":"2026-10-15T16:25:00Z","v":2478,"vw":145.647441},{"c":145.96,"h":145.96,"l":145.69,"n":124,"o":145.69,"t":"2026-10-15T16:30:00Z","v":2601,"vw":145.885767},{"c":145.86,"h":145.89,"l":145.72,"n":108,"o":145.87,"t":"2026-10-15T16:35:00Z","v":3860,"vw":145.797191},{"c":145.785,"h":145.84,"l":145.755,"n":54,"o":145.84,"t":"2026-10-15T16:40:00Z","v":1347,"vw":145.794009},{"c":145.84,"h":145.84,"l":145.71,"n":88,"o":145.73,"t":"2026-10-15T16:45:00Z","v":3372,"vw":145.745957},{"c":145.69,"h":145.8501,"l":145.69,"n":102,"o":145.8501,"t":"2026-10-15T16:50:00Z","v":2541,"vw":145.77309},{"c":145.76,"h":145.865,"l":145.75,"n":52,"o":145.755,"t":"2026-10-15T16:55:00Z","v":2616,"vw":145.779681},{"c":145.695,"h":145.83,"l":145.695,"n":132,"o":145.83,"t":"2026-10-15T17:00:00Z","v":4168,"vw":145.745374},{"c":145.7,"h":145.7,"l":145.7,"n":60,"o":145.7,"t":"2026-10-15T17:05:00Z","v":1349,"vw":145.7},{"c":145.74,"h":145.8157,"l":145.6671,"n":97,"o":145.6671,"t":"2026-10-15T17:10:00Z","v":2132,"vw":145.735252},{"c":145.85,"h":145.85,"l":145.74,"n":90,"o":145.74,"t":"2026-10-15T17:15:00Z","v":1783,"vw":145.775192},{"c":145.98,"h":145.98,"l":145.84,"n":89,"o":145.84,"t":"2026-10-15T17:20:00Z","v":2435,"vw":145.917743},{"c":146.14,"h":146.14,"l":146.01,"n":128,"o":146.01,"t":"2026-10-15T17:25:00Z","v":3922,"vw":146.04932},{"c":145.875,"h":146.07,"l":145.85,"n":134,"o":146.07,"t":"2026-10-15T17:30:00Z","v":5433,"vw":145.965935},{"c":145.765,"h":145.925,"l":145.765,"n":131,"o":145.8108,"t":"2026-10-15T17:35:00Z","v":6323,"vw":145.81689},{"c":145.615,"h":145.745,"l":145.585,"n":157,"o":145.715,"t":"2026-10-15T17:40:00Z","v":8010,"vw":145.699079},{"c":145.79,"h":145.905,"l":145.71,"n":92,"o":145.71,"t":"2026-10-15T17:45:00Z","v":3226,"vw":145.747353},{"c":145.83,"h":145.84,"l":145.745,"n":144,"o":145.84,"t":"2026-10-15T17:50:00Z","v":3470,"vw":145.771937},{"c":145.775,"h":145.775,"l":145.67,"n":133,"o":145.755,"t":"2026-10-15T17:55:00Z","v":5604,"vw":145.722074},{"c":145.74,"h":145.84,"l":145.74,"n":141,"o":145.84,"t":"2026-10-15T18:00:00Z","v":3219,"vw":145.791545},{"c":145.84,"h":145.84,"l":145.74,"n":98,"o":145.74,"t":"2026-10-15T18:05:00Z","v":2490,"vw":145.783478},{"c":145.87,"h":145.88,"l":145.77,"n":136,"o":145.8,"t":"2026-10-15T18:10:00Z","v":3049,"vw":145.829179},{"c":145.985,"h":145.985,"l":145.88,"n":152,"o":145.905,"t":"2026-10-15T18:15:00Z","v":5595,"vw":145.92792},{"c":146.105,"h":146.105,"l":145.94,"n":64,"o":145.94,"t":"2026-10-15T18:20:00Z","v":1861,"vw":146.037179},{"c":146.145,"h":146.145,"l":145.975,"n":165,"o":146.04,"t":"2026-10-15T18:25:00Z","v":4335,"vw":146.02251},{"c":146.17,"h":146.17,"l":146.09,"n":101,"o":146.17,"t":"2026-10-15T18:30:00Z","v":3341,"vw":146.139083},{"c":146.19,"h":146.19,"l":146.14,"n":34,"o":146.14,"t":"2026-10-15T18:35:00Z","v":1070,"vw":146.161645},{"c":146.03,"h":146.155,"l":146.03,"n":145,"o":146.155,"t":"2026-10-15T18:40:00Z","v":3453,"vw":146.069155},{"c":146.05,"h":146.13,"l":145.98,"n":73,"o":146.065,"t":"2026-10-15T18:45:00Z","v":2290,"vw":146.049871},{"c":146.105,"h":146.105,"l":146.04,"n":105,"o":146.06,"t":"2026-10-15T18:50:00Z","v":2657,"vw":146.066958},{"c":146.055,"h":146.085,"l":145.9,"n":118,"o":146.085,"t":"2026-10-15T18:55:00Z","v":3581,"vw":146.0419},{"c":145.92,"h":146.05,"l":145.92,"n":128,"o":146.05,"t":"2026-10-15T19:00:00Z","v":4227,"vw":146.014617},{"c":146.06,"h":146.06,"l":145.985,"n":142,"o":145.985,"t":"2026-10-15T19:05:00Z","v":4431,"vw":146.028037},{"c":145.99,"h":146.06,"l":145.98,"n":161,"o":146.06,"t":"2026-10-15T19:10:00Z","v":3905,"vw":146.029733},{"c":145.955,"h":146.07,"l":145.91,"n":184,"o":145.98,"t":"2026-10-15T19:15:00Z","v":5770,"vw":145.986766},{"c":146.17,"h":146.185,"l":145.955,"n":207,"o":145.955,"t":"2026-10-15T19:20:00Z","v":6650,"vw":146.097561},{"c":146.37,"h":146.37,"l":146.17,"n":232,"o":146.17,"t":"2026-10-15T19:25:00Z","v":6750,"vw":146.270255},{"c":146.22,"h":146.45,"l":146.16,"n":280,"o":146.385,"t":"2026-10-15T19:30:00Z","v":9661,"vw":146.305893},{"c":146.1,"h":146.22,"l":146.08,"n":233,"o":146.22,"t":"2026-10-15T19:35:00Z","v":8156,"vw":146.163799},{"c":146.06,"h":146.08,"l":145.99,"n":160,"o":146.08,"t":"2026-10-15T19:40:00Z","v":3056,"vw":146.051667},{"c":146,"h":146.12,"l":145.85,"n":292,"o":146.06,"t":"2026-10-15T19:45:00Z","v":8717,"vw":145.993515},{"c":145.73,"h":146.02,"l":145.67,"n":311,"o":146.02,"t":"2026-10-15T19:50:00Z","v":8281,"vw":145.790172},{"c":145.72,"h":145.82,"l":145.585,"n":1045,"o":145.65,"t":"2026-10-15T19:55:00Z","v":24239,"vw":145.735637},{"c":145.73,"h":145.73,"l":145.73,"n":48,"o":145.73,"t":"2026-10-15T20:00:00Z","v":97836,"vw":145.73},{"c":145.62,"h":145.62,"l":145.62,"n":1,"o":145.62,"t":"2026-10-16T11:00:00Z","v":200,"vw":145.62},{"c":148,"h":148,"l":146.06,"n":25,"o":146.06,"t":"2026-10-16T13:30:00Z","v":16728,"vw":146.078259},{"c":146.34,"h":148.02,"l":146.34,"n":20,"o":147.1,"t":"2026-10-16T13:35:00Z","v":990,"vw":147.218531},{"c":147.11,"h":147.425,"l":147.11,"n":34,"o":147.425,"t":"2026-10-16T13:40:00Z","v":551,"vw":147.2675},{"c":147.245,"h":147.245,"l":146.44,"n":16,"o":146.44,"t":"2026-10-16T13:45:00Z","v":727,"vw":147.110833},{"c":147.57,"h":147.83,"l":147.57,"n":33,"o":147.83,"t":"2026-10-16T13:50:00Z","v":642,"vw":147.7},{"c":147.23,"h":147.23,"l":147.23,"n":42,"o":147.23,"t":"2026-10-16T13:55:00Z","v":1060,"vw":147.23},{"c":147.525,"h":147.525,"l":147.2301,"n":35,"o":147.2301,"t":"2026-10-16T14:00:00Z","v":1119,"vw":147.316708},{"c":147.55,"h":147.6,"l":147.25,"n":39,"o":147.25,"t":"2026-10-16T14:05:00Z","v":538,"vw":147.478571},{"c":147.41,"h":147.6,"l":147.27,"n":203,"o":147.55,"t":"2026-10-16T14:10:00Z","v":6476,"vw":147.509798},{"c":147.78,"h":147.78,"l":147.78,"n":22,"o":147.78,"t":"2026-10-16T14:20:00Z","v":400,"vw":147.78},{"c":147.845,"h":147.845,"l":147.75,"n":25,"o":147.75,"t":"2026-10-16T14:35:00Z","v":391,"vw":147.7975},{"c":147.51,"h":147.63,"l":147.51,"n":28,"o":147.63,"t":"2026-10-16T14:40:00Z","v":483,"vw":147.57},{"c":147.61,"h":147.63,"l":147.51,"n":101,"o":147.5298,"t":"2026-10-16T14:45:00Z","v":2598,"vw":147.562679},{"c":147.9744,"h":147.9744,"l":147.71,"n":91,"o":147.72,"t":"2026-10-16T14:50:00Z","v":1435,"vw":147.839996},{"c":147.865,"h":148,"l":147.73,"n":83,"o":148,"t":"2026-10-16T14:55:00Z","v":7339,"vw":147.760593},{"c":148.37,"h":148.37,"l":148.17,"n":76,"o":148.17,"t":"2026-10-16T15:05:00Z","v":1883,"vw":148.338571},{"c":148.64,"h":148.705,"l":148.54,"n":189,"o":148.61,"t":"2026-10-16T15:10:00Z","v":4545,"vw":148.642288},{"c":148.5375,"h":148.545,"l":148.535,"n":13,"o":148.545,"t":"2026-10-16T15:15:00Z","v":614,"vw":148.5415},{"c":148.61,"h":148.61,"l":148.56,"n":48,"o":148.56,"t":"2026-10-16T15:20:00Z","v":1194,"vw":148.583229},{"c":148.62,"h":148.62,"l":148.4075,"n":33,"o":148.575,"t":"2026-10-16T15:30:00Z","v":950,"vw":148.544013},{"c":148.58,"h":148.58,"l":148.54,"n":64,"o":148.57,"t":"2026-10-16T15:35:00Z","v":2389,"vw":148.574494},{"c":148.28,"h":148.51,"l":148.28,"n":62,"o":148.51,"t":"2026-10-16T15:40:00Z","v":1775,"vw":148.424583},{"c":148.22,"h":148.27,"l":148.22,"n":47,"o":148.27,"t":"2026-10-16T15:45:00Z","v":975,"vw":148.254},{"c":148.26,"h":148.26,"l":148.16,"n":15,"o":148.16,"t":"2026-10-16T15:50:00Z","v":315,"vw":148.21},{"c":147.9901,"h":148.2,"l":147.9901,"n":73,"o":148.14,"t":"2026-10-16T15:55:00Z","v":1334,"vw":148.104875},{"c":147.905,"h":147.92,"l":147.905,"n":62,"o":147.92,"t":"2026-10-16T16:05:00Z","v":960,"vw":147.914275},{"c":147.78,"h":147.78,"l":147.78,"n":25,"o":147.78,"t":"2026-10-16T16:10:00Z","v":325,"vw":147.78},{"c":147.53,"h":147.74,"l":147.53,"n":88,"o":147.74,"t":"2026-10-16T16:15:00Z","v":1211,"vw":147.610833},{"c":147.645,"h":147.66,"l":147.645,"n":48,"o":147.66,"t":"2026-10-16T16:20:00Z","v":1678,"vw":147.658636},{"c":147.17,"h":147.45,"l":147.17,"n":68,"o":147.45,"t":"2026-10-16T16:25:00Z","v":1553,"vw":147.24},{"c":147.1401,"h":147.385,"l":147.1401,"n":17,"o":147.385,"t":"2026-10-16T16:30:00Z","v":386,"vw":147.233218},{"c":147.32,"h":147.33,"l":147.32,"n":28,"o":147.33,"t":"2026-10-16T16:35:00Z","v":431,"vw":147.325},{"c":147.42,"h":147.42,"l":147.3,"n":32,"o":147.375,"t":"2026-10-16T16:40:00Z","v":767,"vw":147.378},{"c":147.245,"h":147.425,"l":147.205,"n":46,"o":147.425,"t":"2026-10-16T16:45:00Z","v":1413,"vw":147.325667},{"c":146.98,"h":147.155,"l":146.98,"n":17,"o":147.155,"t":"2026-10-16T16:50:00Z","v":256,"vw":147.0675},{"c":147.32,"h":147.38,"l":147.19,"n":106,"o":147.235,"t":"2026-10-16T16:55:00Z","v":3949,"vw":147.270068},{"c":147.295,"h":147.37,"l":147.16,"n":69,"o":147.25,"t":"2026-10-16T17:00:00Z","v":2189,"vw":147.276666},{"c":147.38,"h":147.41,"l":147.38,"n":92,"o":147.41,"t":"2026-10-16T17:05:00Z","v":1481,"vw":147.395},{"c":147.49,"h":147.49,"l":147.475,"n":70,"o":147.475,"t":"2026-10-16T17:10:00Z","v":2208,"vw":147.486784},{"c":147.58,"h":147.58,"l":147.495,"n":43,"o":147.495,"t":"2026-10-16T17:15:00Z","v":1071,"vw":147.521563},{"c":147.71,"h":147.71,"l":147.58,"n":35,"o":147.58,"t":"2026-10-16T17:20:00Z","v":1625,"vw":147.600962},{"c":147.71,"h":147.72,"l":147.67,"n":66,"o":147.72,"t":"2026-10-16T17:30:00Z","v":2318,"vw":147.707595},{"c":147.745,"h":147.75,"l":147.6,"n":124,"o":147.6,"t":"2026-10-16T17:35:00Z","v":2262,"vw":147.734767},{"c":147.94,"h":147.94,"l":147.735,"n":122,"o":147.735,"t":"2026-10-16T17:40:00Z","v":2423,"vw":147.816667},{"c":147.89,"h":147.89,"l":147.84,"n":35,"o":147.84,"t":"2026-10-16T17:45:00Z","v":838,"vw":147.865},{"c":147.81,"h":147.81,"l":147.79,"n":40,"o":147.81,"t":"2026-10-16T17:50:00Z","v":1287,"vw":147.80625},{"c":147.82,"h":147.82,"l":147.82,"n":12,"o":147.82,"t":"2026-10-16T17:55:00Z","v":233,"vw":147.82},{"c":147.96,"h":147.96,"l":147.86,"n":133,"o":147.86,"t":"2026-10-16T18:00:00Z","v":3307,"vw":147.943733},{"c":147.89,"h":147.91,"l":147.89,"n":53,"o":147.91,"t":"2026-10-16T18:05:00Z","v":1093,"vw":147.896667},{"c":147.99,"h":147.99,"l":147.99,"n":26,"o":147.99,"t":"2026-10-16T18:10:00Z","v":269,"vw":147.99},{"c":147.94,"h":147.99,"l":147.94,"n":69,"o":147.94,"t":"2026-10-16T18:20:00Z","v":1542,"vw":147.950396},{"c":148.1684,"h":148.1696,"l":148.02,"n":226,"o":148.04,"t":"2026-10-16T18:25:00Z","v":4321,"vw":148.108727},{"c":148.2,"h":148.22,"l":148.12,"n":202,"o":148.12,"t":"2026-10-16T18:30:00Z","v":4099,"vw":148.16851},{"c":148.27,"h":148.27,"l":148.27,"n":75,"o":148.27,"t":"2026-10-16T18:35:00Z","v":1716,"vw":148.27},{"c":148.25,"h":148.34,"l":148.19,"n":185,"o":148.33,"t":"2026-10-16T18:40:00Z","v":8334,"vw":148.256448},{"c":148.44,"h":148.55,"l":148.28,"n":262,"o":148.28,"t":"2026-10-16T18:45:00Z","v":6425,"vw":148.49913},{"c":148.55,"h":148.55,"l":148.44,"n":53,"o":148.44,"t":"2026-10-16T18:50:00Z","v":914,"vw":148.525057},{"c":148.445,"h":148.445,"l":148.41,"n":200,"o":148.44,"t":"2026-10-16T18:55:00Z","v":2751,"vw":148.423465},{"c":148.42,"h":148.56,"l":148.38,"n":158,"o":148.465,"t":"2026-10-16T19:00:00Z","v":3448,"vw":148.513424},{"c":148.44,"h":148.67,"l":148.44,"n":106,"o":148.62,"t":"2026-10-16T19:05:00Z","v":2212,"vw":148.588581},{"c":148.6132,"h":148.6132,"l":148.6132,"n":64,"o":148.6132,"t":"2026-10-16T19:10:00Z","v":1028,"vw":148.6132},{"c":148.465,"h":148.56,"l":148.21,"n":68,"o":148.21,"t":"2026-10-16T19:15:00Z","v":1629,"vw":148.357947},{"c":148.48,"h":148.58,"l":148.45,"n":185,"o":148.45,"t":"2026-10-16T19:20:00Z","v":4004,"vw":148.534642},{"c":148.37,"h":148.51,"l":148.34,"n":218,"o":148.51,"t":"2026-10-16T19:25:00Z","v":3834,"vw":148.417786},{"c":148.68,"h":148.68,"l":148.4,"n":338,"o":148.4,"t":"2026-10-16T19:30:00Z","v":7398,"vw":148.553782},{"c":148.575,"h":148.69,"l":148.56,"n":193,"o":148.69,"t":"2026-10-16T19:35:00Z","v":3742,"vw":148.6145},{"c":148.62,"h":148.62,"l":148.42,"n":224,"o":148.46,"t":"2026-10-16T19:40:00Z","v":4367,"vw":148.554368},{"c":148.87,"h":149.015,"l":148.56,"n":345,"o":148.57,"t":"2026-10-16T19:45:00Z","v":11184,"vw":148.6941},{"c":148.905,"h":149.03,"l":148.83,"n":385,"o":149.03,"t":"2026-10-16T19:50:00Z","v":6418,"vw":148.907969},{"c":149.13,"h":149.31,"l":148.91,"n":1486,"o":148.91,"t":"2026-10-16T19:55:00Z","v":40482,"vw":149.151513},{"c":149.13,"h":149.13,"l":149.13,"n":54,"o":149.13,"t":"2026-10-16T20:00:00Z","v":148855,"vw":149.13},{"c":149.13,"h":149.13,"l":149.13,"n":1,"o":149.13,"t":"2026-10-19T11:00:00Z","v":200,"vw":149.13},{"c":148.36,"h":148.36,"l":148.36,"n":28,"o":148.36,"t":"2026-10-19T13:30:00Z","v":5386,"vw":148.36},{"c":149.275,"h":149.275,"l":149.205,"n":42,"o":149.205,"t":"2026-10-19T13:35:00Z","v":589,"vw":149.25},{"c":148.94,"h":148.94,"l":148.8838,"n":20,"o":148.9,"t":"2026-10-19T13:40:00Z","v":532,"vw":148.907933},{"c":149.03,"h":149.03,"l":148.6,"n":61,"o":148.8,"t":"2026-10-19T13:45:00Z","v":1794,"vw":148.817739},{"c":148.915,"h":148.915,"l":148.915,"n":6,"o":148.915,"t":"2026-10-19T13:50:00Z","v":179,"vw":148.915},{"c":149,"h":149,"l":148.705,"n":113,"o":148.885,"t":"2026-10-19T14:05:00Z","v":1580,"vw":148.7885},{"c":148.38,"h":148.38,"l":148.38,"n":24,"o":148.38,"t":"2026-10-19T14:10:00Z","v":335,"vw":148.38},{"c":148.21,"h":148.44,"l":148.2,"n":130,"o":148.44,"t":"2026-10-19T14:15:00Z","v":3167,"vw":148.237617},{"c":148.205,"h":148.205,"l":148.18,"n":44,"o":148.18,"t":"2026-10-19T14:20:00Z","v":544,"vw":148.1925},{"c":148.1,"h":148.1,"l":148.1,"n":5,"o":148.1,"t":"2026-10-19T14:25:00Z","v":118,"vw":148.1},{"c":148.345,"h":148.43,"l":148.345,"n":73,"o":148.43,"t":"2026-10-19T14:30:00Z","v":973,"vw":148.40625},{"c":148.35,"h":148.35,"l":148.35,"n":34,"o":148.35,"t":"2026-10-19T14:35:00Z","v":464,"vw":148.35},{"c":148.13,"h":148.58,"l":148.13,"n":55,"o":148.58,"t":"2026-10-19T14:40:00Z","v":1068,"vw":148.2575},{"c":148.16,"h":148.16,"l":147.98,"n":46,"o":147.98,"t":"2026-10-19T14:55:00Z","v":1163,"vw":148.134286},{"c":148.27,"h":148.27,"l":148.265,"n":18,"o":148.265,"t":"2026-10-19T15:10:00Z","v":350,"vw":148.2675},{"c":148.1301,"h":148.1301,"l":148.1301,"n":17,"o":148.1301,"t":"2026-10-19T15:15:00Z","v":531,"vw":148.1301},{"c":148.49,"h":148.5,"l":148.37,"n":81,"o":148.37,"t":"2026-10-19T15:20:00Z","v":2073,"vw":148.477},{"c":148.27,"h":148.27,"l":148.27,"n":39,"o":148.27,"t":"2026-10-19T15:30:00Z","v":495,"vw":148.27},{"c":148.33,"h":148.33,"l":148.33,"n":9,"o":148.33,"t":"2026-10-19T15:35:00Z","v":322,"vw":148.33},{"c":148.51,"h":148.51,"l":148.475,"n":128,"o":148.475,"t":"2026-10-19T15:40:00Z","v":3113,"vw":148.497705},{"c":148.53,"h":148.665,"l":148.52,"n":53,"o":148.57,"t":"2026-10-19T15:45:00Z","v":1070,"vw":148.568275},{"c":148.405,"h":148.405,"l":148.405,"n":16,"o":148.405,"t":"2026-10-19T15:50:00Z","v":593,"vw":148.405},{"c":148.405,"h":148.405,"l":148.405,"n":10,"o":148.405,"t":"2026-10-19T15:55:00Z","v":129,"vw":148.405},{"c":148.385,"h":148.58,"l":148.385,"n":96,"o":148.58,"t":"2026-10-19T16:00:00Z","v":1605,"vw":148.452857},{"c":148.56,"h":148.56,"l":148.56,"n":12,"o":148.56,"t":"2026-10-19T16:05:00Z","v":3144,"vw":148.56},{"c":148.32,"h":148.34,"l":148.32,"n":22,"o":148.34,"t":"2026-10-19T16:10:00Z","v":329,"vw":148.33},{"c":148.48,"h":148.54,"l":148.33,"n":107,"o":148.3301,"t":"2026-10-19T16:15:00Z","v":1762,"vw":148.410418},{"c":148.44,"h":148.505,"l":148.34,"n":111,"o":148.505,"t":"2026-10-19T16:20:00Z","v":1972,"vw":148.441875},{"c":148.4,"h":148.44,"l":148.4,"n":20,"o":148.44,"t":"2026-10-19T16:25:00Z","v":620,"vw":148.429189},{"c":148.46,"h":148.46,"l":148.39,"n":41,"o":148.39,"t":"2026-10-19T16:30:00Z","v":852,"vw":148.425},{"c":148.4101,"h":148.4101,"l":148.4101,"n":10,"o":148.4101,"t":"2026-10-19T16:35:00Z","v":139,"vw":148.4101},{"c":148.66,"h":148.66,"l":148.54,"n":94,"o":148.59,"t":"2026-10-19T16:40:00Z","v":1784,"vw":148.601429},{"c":148.71,"h":148.71,"l":148.58,"n":53,"o":148.58,"t":"2026-10-19T16:45:00Z","v":984,"vw":148.632},{"c":148.86,"h":148.86,"l":148.705,"n":67,"o":148.705,"t":"2026-10-19T16:50:00Z","v":1091,"vw":148.805},{"c":148.72,"h":148.85,"l":148.72,"n":47,"o":148.85,"t":"2026-10-19T16:55:00Z","v":1278,"vw":148.784163},{"c":148.575,"h":148.695,"l":148.575,"n":62,"o":148.695,"t":"2026-10-19T17:00:00Z","v":1836,"vw":148.60625},{"c":148.62,"h":148.705,"l":148.61,"n":62,"o":148.66,"t":"2026-10-19T17:10:00Z","v":1875,"vw":148.638213},{"c":148.6375,"h":148.6375,"l":148.6375,"n":11,"o":148.6375,"t":"2026-10-19T17:15:00Z","v":229,"vw":148.6375},{"c":148.685,"h":148.685,"l":148.66,"n":69,"o":148.66,"t":"2026-10-19T17:25:00Z","v":1448,"vw":148.675556},{"c":148.64,"h":148.75,"l":148.64,"n":99,"o":148.75,"t":"2026-10-19T17:30:00Z","v":5062,"vw":148.722578},{"c":148.625,"h":148.64,"l":148.595,"n":102,"o":148.62,"t":"2026-10-19T17:40:00Z","v":3455,"vw":148.616168},{"c":148.64,"h":148.66,"l":148.57,"n":73,"o":148.57,"t":"2026-10-19T17:45:00Z","v":1562,"vw":148.635556},{"c":148.64,"h":148.72,"l":148.64,"n":30,"o":148.72,"t":"2026-10-19T17:50:00Z","v":776,"vw":148.656},{"c":148.6,"h":148.69,"l":148.6,"n":39,"o":148.69,"t":"2026-10-19T17:55:00Z","v":573,"vw":148.628571},{"c":148.53,"h":148.53,"l":148.53,"n":127,"o":148.53,"t":"2026-10-19T18:00:00Z","v":1528,"vw":148.53},{"c":148.63,"h":148.7,"l":148.63,"n":182,"o":148.655,"t":"2026-10-19T18:05:00Z","v":8849,"vw":148.659345},{"c":148.66,"h":148.66,"l":148.585,"n":64,"o":148.6,"t":"2026-10-19T18:10:00Z","v":1007,"vw":148.61125},{"c":148.66,"h":148.7,"l":148.605,"n":34,"o":148.605,"t":"2026-10-19T18:15:00Z","v":1354,"vw":148.6675},{"c":148.72,"h":148.72,"l":148.665,"n":84,"o":148.665,"t":"2026-10-19T18:20:00Z","v":1583,"vw":148.682241},{"c":148.79,"h":148.79,"l":148.69,"n":178,"o":148.69,"t":"2026-10-19T18:25:00Z","v":6259,"vw":148.722956},{"c":148.65,"h":148.74,"l":148.645,"n":148,"o":148.74,"t":"2026-10-19T18:30:00Z","v":3058,"vw":148.669584},{"c":148.65,"h":148.65,"l":148.65,"n":14,"o":148.65,"t":"2026-10-19T18:35:00Z","v":183,"vw":148.65},{"c":148.59,"h":148.66,"l":148.59,"n":123,"o":148.66,"t":"2026-10-19T18:40:00Z","v":2560,"vw":148.608715},{"c":148.54,"h":148.67,"l":148.54,"n":149,"o":148.64,"t":"2026-10-19T18:45:00Z","v":3957,"vw":148.646591},{"c":148.515,"h":148.515,"l":148.4,"n":64,"o":148.515,"t":"2026-10-19T18:50:00Z","v":1386,"vw":148.492941},{"c":148.365,"h":148.51,"l":148.29,"n":295,"o":148.51,"t":"2026-10-19T18:55:00Z","v":5961,"vw":148.376544},{"c":148.375,"h":148.5099,"l":148.24,"n":93,"o":148.38,"t":"2026-10-19T19:00:00Z","v":1499,"vw":148.399226},{"c":148.34,"h":148.44,"l":148.34,"n":109,"o":148.375,"t":"2026-10-19T19:05:00Z","v":1471,"vw":148.369167},{"c":148.34,"h":148.34,"l":148.24,"n":123,"o":148.34,"t":"2026-10-19T19:10:00Z","v":1730,"vw":148.315248},{"c":148.075,"h":148.325,"l":148.075,"n":195,"o":148.325,"t":"2026-10-19T19:15:00Z","v":3659,"vw":148.216071},{"c":147.985,"h":148.16,"l":147.81,"n":224,"o":148.16,"t":"2026-10-19T19:20:00Z","v":4450,"vw":147.998934},{"c":147.955,"h":148.01,"l":147.95,"n":196,"o":147.97,"t":"2026-10-19T19:25:00Z","v":1948,"vw":147.96935},{"c":147.9,"h":147.955,"l":147.87,"n":200,"o":147.955,"t":"2026-10-19T19:30:00Z","v":3205,"vw":147.915107},{"c":147.76,"h":147.93,"l":147.76,"n":149,"o":147.83,"t":"2026-10-19T19:35:00Z","v":2729,"vw":147.8325},{"c":147.94,"h":148.055,"l":147.71,"n":272,"o":147.71,"t":"2026-10-19T19:40:00Z","v":4934,"vw":147.92587},{"c":147.98,"h":148.09,"l":147.9,"n":346,"o":148.01,"t":"2026-10-19T19:45:00Z","v":6628,"vw":148.03025},{"c":148.13,"h":148.365,"l":148.09,"n":438,"o":148.16,"t":"2026-10-19T19:50:00Z","v":11782,"vw":148.25948},{"c":148.03,"h":148.19,"l":147.92,"n":1372,"o":148.13,"t":"2026-10-19T19:55:00Z","v":56589,"vw":148.080898},{"c":148.08,"h":148.08,"l":148.08,"n":57,"o":148.08,"t":"2026-10-19T20:00:00Z","v":136203,"vw":148.08},{"c":149.415,"h":150,"l":148.8925,"n":74,"o":149.07,"t":"2026-10-20T13:30:00Z","v":11095,"vw":149.33128},{"c":149.97,"h":150.2,"l":149.655,"n":200,"o":150,"t":"2026-10-20T13:40:00Z","v":8890,"vw":150.019926},{"c":149.895,"h":149.895,"l":149.895,"n":7,"o":149.895,"t":"2026-10-20T13:45:00Z","v":138,"vw":149.895},{"c":149.855,"h":149.89,"l":149.855,"n":15,"o":149.89,"t":"2026-10-20T13:50:00Z","v":508,"vw":149.87},{"c":149.885,"h":150.3131,"l":149.88,"n":36,"o":150.28,"t":"2026-10-20T13:55:00Z","v":1345,"vw":150.10845},{"c":149.27,"h":149.29,"l":149.26,"n":27,"o":149.26,"t":"2026-10-20T14:00:00Z","v":432,"vw":149.273333},{"c":148.85,"h":149.27,"l":148.84,"n":63,"o":149.27,"t":"2026-10-20T14:05:00Z","v":1305,"vw":148.986667},{"c":149.075,"h":149.26,"l":148.84,"n":52,"o":148.84,"t":"2026-10-20T14:10:00Z","v":1228,"vw":149.117618},{"c":149.18,"h":149.18,"l":149.18,"n":8,"o":149.18,"t":"2026-10-20T14:15:00Z","v":133,"vw":149.18},{"c":149.335,"h":149.335,"l":149.335,"n":22,"o":149.335,"t":"2026-10-20T14:20:00Z","v":303,"vw":149.335},{"c":149.065,"h":149.33,"l":149.045,"n":106,"o":149.33,"t":"2026-10-20T14:25:00Z","v":1906,"vw":149.153571},{"c":149.075,"h":149.08,"l":149.075,"n":60,"o":149.08,"t":"2026-10-20T14:30:00Z","v":753,"vw":149.07625},{"c":149.04,"h":149.15,"l":149.04,"n":19,"o":149.15,"t":"2026-10-20T14:35:00Z","v":307,"vw":149.095},{"c":149.16,"h":149.16,"l":149.16,"n":16,"o":149.16,"t":"2026-10-20T14:40:00Z","v":403,"vw":149.16},{"c":149.51,"h":149.51,"l":149.185,"n":97,"o":149.27,"t":"2026-10-20T14:45:00Z","v":2352,"vw":149.325909},{"c":149.22,"h":149.35,"l":149.22,"n":37,"o":149.35,"t":"2026-10-20T14:50:00Z","v":897,"vw":149.270152},{"c":149.28,"h":149.28,"l":149.26,"n":29,"o":149.26,"t":"2026-10-20T14:55:00Z","v":691,"vw":149.2725},{"c":149.1,"h":149.1,"l":149.1,"n":51,"o":149.1,"t":"2026-10-20T15:00:00Z","v":751,"vw":149.1},{"c":149.04,"h":149.11,"l":148.91,"n":66,"o":149.11,"t":"2026-10-20T15:05:00Z","v":1002,"vw":149.031569},{"c":149.13,"h":149.335,"l":149.13,"n":160,"o":149.18,"t":"2026-10-20T15:10:00Z","v":5675,"vw":149.284567},{"c":149.2,"h":149.2,"l":149.2,"n":15,"o":149.2,"t":"2026-10-20T15:15:00Z","v":377,"vw":149.2},{"c":149.42,"h":149.42,"l":149.255,"n":46,"o":149.255,"t":"2026-10-20T15:20:00Z","v":812,"vw":149.340863},{"c":149.58,"h":149.58,"l":149.23,"n":74,"o":149.23,"t":"2026-10-20T15:25:00Z","v":4678,"vw":149.499533},{"c":149.425,"h":149.425,"l":149.425,"n":10,"o":149.425,"t":"2026-10-20T15:30:00Z","v":253,"vw":149.425},{"c":149.6,"h":149.6,"l":149.49,"n":69,"o":149.49,"t":"2026-10-20T15:35:00Z","v":1371,"vw":149.568674},{"c":149.45,"h":149.45,"l":149.42,"n":56,"o":149.45,"t":"2026-10-20T15:40:00Z","v":2033,"vw":149.439417},{"c":149.2425,"h":149.32,"l":149.2425,"n":49,"o":149.32,"t":"2026-10-20T15:50:00Z","v":875,"vw":149.3005},{"c":149.125,"h":149.2,"l":149.125,"n":90,"o":149.2,"t":"2026-10-20T15:55:00Z","v":875,"vw":149.171667},{"c":149,"h":149,"l":149,"n":11,"o":149,"t":"2026-10-20T16:00:00Z","v":140,"vw":149},{"c":149.11,"h":149.11,"l":149.05,"n":35,"o":149.05,"t":"2026-10-20T16:05:00Z","v":707,"vw":149.08},{"c":149.11,"h":149.11,"l":148.96,"n":30,"o":148.96,"t":"2026-10-20T16:10:00Z","v":350,"vw":149.035},{"c":149.11,"h":149.11,"l":149.11,"n":6,"o":149.11,"t":"2026-10-20T16:15:00Z","v":105,"vw":149.11},{"c":149.3,"h":149.3,"l":149.2,"n":100,"o":149.23,"t":"2026-10-20T16:20:00Z","v":2428,"vw":149.239724},{"c":149.23,"h":149.4,"l":149.2,"n":71,"o":149.4,"t":"2026-10-20T16:25:00Z","v":1689,"vw":149.262173},{"c":149.295,"h":149.295,"l":149.295,"n":7,"o":149.295,"t":"2026-10-20T16:35:00Z","v":120,"vw":149.295},{"c":149.4,"h":149.4,"l":149.4,"n":41,"o":149.4,"t":"2026-10-20T16:40:00Z","v":829,"vw":149.4},{"c":149.315,"h":149.315,"l":149.27,"n":25,"o":149.27,"t":"2026-10-20T16:45:00Z","v":716,"vw":149.283889},{"c":149.25,"h":149.38,"l":149.25,"n":47,"o":149.325,"t":"2026-10-20T16:50:00Z","v":795,"vw":149.315169},{"c":149.58,"h":149.58,"l":149.41,"n":101,"o":149.41,"t":"2026-10-20T16:55:00Z","v":1660,"vw":149.443074},{"c":149.47,"h":149.61,"l":149.47,"n":99,"o":149.61,"t":"2026-10-20T17:00:00Z","v":2161,"vw":149.5325},{"c":149.455,"h":149.46,"l":149.455,"n":20,"o":149.46,"t":"2026-10-20T17:05:00Z","v":299,"vw":149.457619},{"c":149.39,"h":149.43,"l":149.39,"n":80,"o":149.4,"t":"2026-10-20T17:10:00Z","v":1621,"vw":149.403945},{"c":149.33,"h":149.33,"l":149.33,"n":14,"o":149.33,"t":"2026-10-20T17:15:00Z","v":181,"vw":149.33},{"c":149.33,"h":149.33,"l":149.33,"n":12,"o":149.33,"t":"2026-10-20T17:20:00Z","v":236,"vw":149.33},{"c":149.24,"h":149.35,"l":149.24,"n":69,"o":149.345,"t":"2026-10-20T17:25:00Z","v":1627,"vw":149.314767},{"c":149.07,"h":149.3,"l":149.07,"n":76,"o":149.295,"t":"2026-10-20T17:30:00Z","v":2152,"vw":149.253846},{"c":149.21,"h":149.21,"l":149.2,"n":27,"o":149.2,"t":"2026-10-20T17:35:00Z","v":360,"vw":149.205},{"c":149.315,"h":149.315,"l":149.21,"n":97,"o":149.21,"t":"2026-10-20T17:40:00Z","v":2809,"vw":149.288214},{"c":149.23,"h":149.23,"l":149.23,"n":46,"o":149.23,"t":"2026-10-20T17:45:00Z","v":1661,"vw":149.23},{"c":149.255,"h":149.3,"l":149.25,"n":45,"o":149.3,"t":"2026-10-20T17:50:00Z","v":1322,"vw":149.269167},{"c":149.25,"h":149.32,"l":149.25,"n":91,"o":149.32,"t":"2026-10-20T17:55:00Z","v":2230,"vw":149.278065},{"c":149.33,"h":149.33,"l":149.23,"n":68,"o":149.23,"t":"2026-10-20T18:00:00Z","v":1055,"vw":149.305},{"c":149.4099,"h":149.4099,"l":149.34,"n":19,"o":149.34,"t":"2026-10-20T18:05:00Z","v":440,"vw":149.380775},{"c":149.38,"h":149.41,"l":149.38,"n":101,"o":149.4,"t":"2026-10-20T18:10:00Z","v":2051,"vw":149.404066},{"c":149.38,"h":149.6,"l":149.38,"n":163,"o":149.43,"t":"2026-10-20T18:15:00Z","v":5164,"vw":149.524705},{"c":149.3,"h":149.45,"l":149.3,"n":96,"o":149.39,"t":"2026-10-20T18:20:00Z","v":4288,"vw":149.430242},{"c":149.34,"h":149.345,"l":149.34,"n":49,"o":149.345,"t":"2026-10-20T18:25:00Z","v":460,"vw":149.342439},{"c":149.36,"h":149.36,"l":149.29,"n":73,"o":149.29,"t":"2026-10-20T18:30:00Z","v":1771,"vw":149.325644},{"c":149.435,"h":149.435,"l":149.43,"n":28,"o":149.43,"t":"2026-10-20T18:35:00Z","v":443,"vw":149.432439},{"c":149.39,"h":149.455,"l":149.39,"n":80,"o":149.445,"t":"2026-10-20T18:40:00Z","v":1969,"vw":149.41481},{"c":149.345,"h":149.355,"l":149.345,"n":48,"o":149.355,"t":"2026-10-20T18:45:00Z","v":641,"vw":149.348247},{"c":149.355,"h":149.355,"l":149.355,"n":18,"o":149.355,"t":"2026-10-20T18:50:00Z","v":182,"vw":149.355},{"c":149.32,"h":149.365,"l":149.32,"n":98,"o":149.355,"t":"2026-10-20T18:55:00Z","v":2085,"vw":149.342562},{"c":149.21,"h":149.4,"l":149.21,"n":234,"o":149.37,"t":"2026-10-20T19:00:00Z","v":6202,"vw":149.323764},{"c":149.24,"h":149.26,"l":149.21,"n":78,"o":149.23,"t":"2026-10-20T19:05:00Z","v":3704,"vw":149.220012},{"c":149.24,"h":149.24,"l":149.24,"n":72,"o":149.24,"t":"2026-10-20T19:10:00Z","v":1160,"vw":149.24},{"c":149.11,"h":149.21,"l":149.1,"n":165,"o":149.21,"t":"2026-10-20T19:15:00Z","v":5029,"vw":149.189201},{"c":148.845,"h":149.06,"l":148.84,"n":127,"o":149.06,"t":"2026-10-20T19:20:00Z","v":3385,"vw":148.911059},{"c":148.81,"h":148.87,"l":148.57,"n":294,"o":148.73,"t":"2026-10-20T19:25:00Z","v":8121,"vw":148.722312},{"c":149.04,"h":149.0721,"l":148.795,"n":221,"o":148.8,"t":"2026-10-20T19:30:00Z","v":5051,"vw":148.901821},{"c":149.085,"h":149.085,"l":148.94,"n":121,"o":149.05,"t":"2026-10-20T19:35:00Z","v":2984,"vw":149.020386},{"c":149.18,"h":149.2,"l":148.96,"n":284,"o":149.01,"t":"2026-10-20T19:40:00Z","v":7671,"vw":149.088419},{"c":149.18,"h":149.255,"l":149.12,"n":312,"o":149.18,"t":"2026-10-20T19:45:00Z","v":7027,"vw":149.199187},{"c":149.27,"h":149.345,"l":149.13,"n":288,"o":149.26,"t":"2026-10-20T19:50:00Z","v":9343,"vw":149.271802},{"c":149.22,"h":149.47,"l":149.19,"n":1361,"o":149.33,"t":"2026-10-20T19:55:00Z","v":46003,"vw":149.354177},{"c":149.24,"h":149.24,"l":149.24,"n":38,"o":149.24,"t":"2026-10-20T20:00:00Z","v":161915,"vw":149.24},{"c":149.9,"h":149.95,"l":149.65,"n":56,"o":149.65,"t":"2026-10-21T13:30:00Z","v":3214,"vw":149.739974},{"c":149.615,"h":149.7,"l":149.615,"n":17,"o":149.7,"t":"2026-10-21T13:45:00Z","v":287,"vw":149.6575},{"c":149.625,"h":149.625,"l":149.625,"n":16,"o":149.625,"t":"2026-10-21T13:50:00Z","v":215,"vw":149.625},{"c":149.6,"h":149.68,"l":149.59,"n":56,"o":149.68,"t":"2026-10-21T13:55:00Z","v":932,"vw":149.6225},{"c":149.64,"h":149.64,"l":149.61,"n":23,"o":149.615,"t":"2026-10-21T14:00:00Z","v":1514,"vw":149.612381},{"c":149.945,"h":149.945,"l":149.67,"n":28,"o":149.67,"t":"2026-10-21T14:05:00Z","v":385,"vw":149.8075},{"c":149.845,"h":149.94,"l":149.845,"n":76,"o":149.94,"t":"2026-10-21T14:10:00Z","v":2191,"vw":149.889602},{"c":149.815,"h":150.01,"l":149.815,"n":48,"o":150.01,"t":"2026-10-21T14:15:00Z","v":838,"vw":149.957111},{"c":149.73,"h":149.795,"l":149.73,"n":31,"o":149.795,"t":"2026-10-21T14:20:00Z","v":452,"vw":149.7625},{"c":149.53,"h":149.71,"l":149.5,"n":57,"o":149.71,"t":"2026-10-21T14:25:00Z","v":1772,"vw":149.535833},{"c":149.54,"h":149.54,"l":149.54,"n":54,"o":149.54,"t":"2026-10-21T14:30:00Z","v":1601,"vw":149.54},{"c":149.74,"h":149.74,"l":149.64,"n":48,"o":149.64,"t":"2026-10-21T14:35:00Z","v":437,"vw":149.69},{"c":149.7001,"h":149.92,"l":149.7001,"n":159,"o":149.89,"t":"2026-10-21T14:40:00Z","v":6989,"vw":149.86622},{"c":149.7,"h":149.7,"l":149.45,"n":103,"o":149.57,"t":"2026-10-21T14:50:00Z","v":4896,"vw":149.551097},{"c":149.64,"h":149.64,"l":149.64,"n":19,"o":149.64,"t":"2026-10-21T14:55:00Z","v":270,"vw":149.64},{"c":149.35,"h":149.52,"l":149.31,"n":52,"o":149.52,"t":"2026-10-21T15:00:00Z","v":1083,"vw":149.378},{"c":149.5,"h":149.5,"l":149.5,"n":10,"o":149.5,"t":"2026-10-21T15:05:00Z","v":155,"vw":149.5},{"c":149.32,"h":149.32,"l":149.315,"n":51,"o":149.315,"t":"2026-10-21T15:10:00Z","v":690,"vw":149.318333},{"c":149.58,"h":149.58,"l":149.58,"n":21,"o":149.58,"t":"2026-10-21T15:20:00Z","v":193,"vw":149.58},{"c":149.555,"h":149.555,"l":149.55,"n":45,"o":149.55,"t":"2026-10-21T15:25:00Z","v":748,"vw":149.55125},{"c":149.42,"h":149.46,"l":149.41,"n":52,"o":149.46,"t":"2026-10-21T15:30:00Z","v":856,"vw":149.43},{"c":149.455,"h":149.455,"l":149.455,"n":18,"o":149.455,"t":"2026-10-21T15:35:00Z","v":351,"vw":149.455},{"c":149.58,"h":149.58,"l":149.54,"n":93,"o":149.56,"t":"2026-10-21T15:40:00Z","v":2127,"vw":149.557462},{"c":149.7086,"h":149.7086,"l":149.61,"n":32,"o":149.61,"t":"2026-10-21T15:45:00Z","v":1325,"vw":149.63103},{"c":149.785,"h":149.785,"l":149.78,"n":52,"o":149.78,"t":"2026-10-21T15:50:00Z","v":759,"vw":149.7825},{"c":149.785,"h":149.785,"l":149.785,"n":29,"o":149.785,"t":"2026-10-21T15:55:00Z","v":445,"vw":149.785},{"c":149.66,"h":149.865,"l":149.66,"n":83,"o":149.865,"t":"2026-10-21T16:00:00Z","v":2862,"vw":149.769501},{"c":149.44,"h":149.63,"l":149.44,"n":77,"o":149.63,"t":"2026-10-21T16:05:00Z","v":1284,"vw":149.541429},{"c":149.63,"h":149.63,"l":149.63,"n":12,"o":149.63,"t":"2026-10-21T16:15:00Z","v":154,"vw":149.63},{"c":149.51,"h":149.51,"l":149.51,"n":30,"o":149.51,"t":"2026-10-21T16:20:00Z","v":623,"vw":149.51},{"c":149.695,"h":149.7,"l":149.585,"n":65,"o":149.585,"t":"2026-10-21T16:25:00Z","v":2269,"vw":149.684394},{"c":149.58,"h":149.8075,"l":149.58,"n":133,"o":149.8075,"t":"2026-10-21T16:35:00Z","v":3327,"vw":149.695053},{"c":149.43,"h":149.57,"l":149.43,"n":116,"o":149.44,"t":"2026-10-21T16:40:00Z","v":2093,"vw":149.460728},{"c":149.44,"h":149.46,"l":149.435,"n":37,"o":149.435,"t":"2026-10-21T16:45:00Z","v":448,"vw":149.445},{"c":149.255,"h":149.46,"l":149.2,"n":99,"o":149.46,"t":"2026-10-21T16:50:00Z","v":1787,"vw":149.297268},{"c":149.47,"h":149.47,"l":149.37,"n":110,"o":149.39,"t":"2026-10-21T16:55:00Z","v":2113,"vw":149.424688},{"c":149.196,"h":149.53,"l":149.196,"n":69,"o":149.53,"t":"2026-10-21T17:00:00Z","v":1940,"vw":149.426218},{"c":149.46,"h":149.59,"l":149.415,"n":73,"o":149.415,"t":"2026-10-21T17:05:00Z","v":1647,"vw":149.477976},{"c":149.49,"h":149.49,"l":149.445,"n":22,"o":149.445,"t":"2026-10-21T17:10:00Z","v":377,"vw":149.468365},{"c":149.28,"h":149.33,"l":149.28,"n":132,"o":149.31,"t":"2026-10-21T17:15:00Z","v":2229,"vw":149.303333},{"c":149.13,"h":149.13,"l":149.13,"n":11,"o":149.13,"t":"2026-10-21T17:20:00Z","v":158,"vw":149.13},{"c":149.165,"h":149.165,"l":149.165,"n":18,"o":149.165,"t":"2026-10-21T17:25:00Z","v":308,"vw":149.165},{"c":149.17,"h":149.17,"l":149.095,"n":71,"o":149.14,"t":"2026-10-21T17:30:00Z","v":1616,"vw":149.14125},{"c":149.175,"h":149.175,"l":149.175,"n":25,"o":149.175,"t":"2026-10-21T17:35:00Z","v":463,"vw":149.175},{"c":149.135,"h":149.16,"l":149.02,"n":94,"o":149.16,"t":"2026-10-21T17:40:00Z","v":1939,"vw":149.05133},{"c":149.1889,"h":149.1889,"l":149.12,"n":29,"o":149.12,"t":"2026-10-21T17:45:00Z","v":1110,"vw":149.17601},{"c":149.34,"h":149.34,"l":149.115,"n":98,"o":149.115,"t":"2026-10-21T17:50:00Z","v":2100,"vw":149.289978},{"c":149.29,"h":149.365,"l":149.26,"n":87,"o":149.365,"t":"2026-10-21T17:55:00Z","v":1642,"vw":149.2925},{"c":149.25,"h":149.25,"l":149.25,"n":31,"o":149.25,"t":"2026-10-21T18:00:00Z","v":401,"vw":149.25},{"c":149.255,"h":149.29,"l":149.15,"n":115,"o":149.15,"t":"2026-10-21T18:05:00Z","v":2716,"vw":149.242027},{"c":149.41,"h":149.41,"l":149.33,"n":55,"o":149.33,"t":"2026-10-21T18:10:00Z","v":1052,"vw":149.356667},{"c":149.31,"h":149.36,"l":149.31,"n":75,"o":149.36,"t":"2026-10-21T18:15:00Z","v":1760,"vw":149.347},{"c":149.38,"h":149.39,"l":149.31,"n":61,"o":149.33,"t":"2026-10-21T18:20:00Z","v":1059,"vw":149.354759},{"c":149.35,"h":149.35,"l":149.31,"n":99,"o":149.31,"t":"2026-10-21T18:25:00Z","v":1707,"vw":149.318333},{"c":149.43,"h":149.43,"l":149.3725,"n":43,"o":149.3725,"t":"2026-10-21T18:30:00Z","v":559,"vw":149.3975},{"c":149.495,"h":149.495,"l":149.46,"n":53,"o":149.46,"t":"2026-10-21T18:35:00Z","v":1115,"vw":149.479245},{"c":149.505,"h":149.505,"l":149.495,"n":72,"o":149.495,"t":"2026-10-21T18:40:00Z","v":1058,"vw":149.500192},{"c":149.415,"h":149.66,"l":149.415,"n":111,"o":149.56,"t":"2026-10-21T18:45:00Z","v":2364,"vw":149.537749},{"c":149.57,"h":149.57,"l":149.475,"n":72,"o":149.475,"t":"2026-10-21T18:50:00Z","v":1327,"vw":149.514717},{"c":149.45,"h":149.54,"l":149.4,"n":95,"o":149.54,"t":"2026-10-21T18:55:00Z","v":2256,"vw":149.467045},{"c":149.465,"h":149.465,"l":149.39,"n":142,"o":149.39,"t":"2026-10-21T19:00:00Z","v":2527,"vw":149.437543},{"c":149.4425,"h":149.67,"l":149.4425,"n":133,"o":149.615,"t":"2026-10-21T19:05:00Z","v":3629,"vw":149.598892},{"c":149.5,"h":149.53,"l":149.435,"n":113,"o":149.455,"t":"2026-10-21T19:10:00Z","v":4551,"vw":149.497995},{"c":149.505,"h":149.51,"l":149.44,"n":107,"o":149.45,"t":"2026-10-21T19:15:00Z","v":3062,"vw":149.463155},{"c":149.56,"h":149.67,"l":149.5,"n":185,"o":149.505,"t":"2026-10-21T19:20:00Z","v":5903,"vw":149.534626},{"c":149.53,"h":149.6125,"l":149.475,"n":266,"o":149.54,"t":"2026-10-21T19:25:00Z","v":8130,"vw":149.521378},{"c":149.47,"h":149.67,"l":149.47,"n":201,"o":149.67,"t":"2026-10-21T19:30:00Z","v":3569,"vw":149.555627},{"c":149.565,"h":149.565,"l":149.425,"n":143,"o":149.425,"t":"2026-10-21T19:35:00Z","v":3104,"vw":149.503333},{"c":149.65,"h":149.68,"l":149.535,"n":221,"o":149.535,"t":"2026-10-21T19:40:00Z","v":5957,"vw":149.636209},{"c":149.755,"h":149.86,"l":149.68,"n":360,"o":149.77,"t":"2026-10-21T19:45:00Z","v":8874,"vw":149.77472},{"c":149.885,"h":149.915,"l":149.75,"n":323,"o":149.75,"t":"2026-10-21T19:50:00Z","v":9194,"vw":149.850321},{"c":149.7,"h":149.9,"l":149.64,"n":1227,"o":149.84,"t":"2026-10-21T19:55:00Z","v":29641,"vw":149.749525},{"c":149.68,"h":149.68,"l":149.68,"n":42,"o":149.68,"t":"2026-10-21T20:00:00Z","v":98436,"vw":149.68},{"c":150.48,"h":151,"l":150.015,"n":91,"o":150.65,"t":"2026-10-22T13:30:00Z","v":9697,"vw":150.508393},{"c":150.19,"h":150.49,"l":150.01,"n":85,"o":150.395,"t":"2026-10-22T13:35:00Z","v":4326,"vw":150.204694},{"c":150.57,"h":150.57,"l":149.93,"n":36,"o":150.295,"t":"2026-10-22T13:40:00Z","v":4215,"vw":150.291397},{"c":151.2178,"h":151.2178,"l":150.735,"n":7,"o":150.735,"t":"2026-10-22T13:45:00Z","v":594,"vw":151.123358},{"c":150.78,"h":150.78,"l":150.78,"n":11,"o":150.78,"t":"2026-10-22T13:50:00Z","v":242,"vw":150.78},{"c":150.4092,"h":150.4092,"l":150.4092,"n":7,"o":150.4092,"t":"2026-10-22T13:55:00Z","v":1665,"vw":150.4092},{"c":150.995,"h":151.24,"l":150.84,"n":40,"o":150.945,"t":"2026-10-22T14:00:00Z","v":1341,"vw":151.007508},{"c":151.335,"h":151.52,"l":151.105,"n":218,"o":151.105,"t":"2026-10-22T14:05:00Z","v":8595,"vw":151.376359},{"c":151.76,"h":151.76,"l":151.76,"n":5,"o":151.76,"t":"2026-10-22T14:10:00Z","v":213,"vw":151.76},{"c":151.77,"h":151.9,"l":151.68,"n":49,"o":151.73,"t":"2026-10-22T14:15:00Z","v":1465,"vw":151.758084},{"c":152.07,"h":152.07,"l":151.8,"n":32,"o":151.8,"t":"2026-10-22T14:20:00Z","v":623,"vw":151.916202},{"c":152.27,"h":152.49,"l":152.08,"n":48,"o":152.08,"t":"2026-10-22T14:25:00Z","v":1736,"vw":152.38343},{"c":152.145,"h":152.44,"l":151.85,"n":80,"o":152.44,"t":"2026-10-22T14:30:00Z","v":2069,"vw":152.019664},{"c":151.93,"h":152.05,"l":151.81,"n":60,"o":151.81,"t":"2026-10-22T14:35:00Z","v":1156,"vw":151.883125}],"history":[{"c":133.68,"h":136.29,"l":133.63,"n":7047,"o":136.29,"t":"2024-10-21T04:00:00Z","v":229286,"vw":134.188226},{"c":132.19,"h":133.115,"l":130.79,"n":7571,"o":133,"t":"2024-10-22T04:00:00Z","v":313678,"vw":132.160567},{"c":132.02,"h":132.74,"l":131.1,"n":9584,"o":131.88,"t":"2024-10-23T04:00:00Z","v":335819,"vw":132.048689},{"c":132.61,"h":132.96,"l":131.93,"n":8169,"o":131.96,"t":"2024-10-24T04:00:00Z","v":284113,"vw":132.53934},{"c":129.41,"h":132.58,"l":129.105,"n":8415,"o":132.58,"t":"2024-10-25T04:00:00Z","v":249818,"vw":129.86202},{"c":129.97,"h":131.29,"l":129.93,"n":6956,"o":130.72,"t":"2024-10-28T04:00:00Z","v":192705,"vw":130.32196},{"c":128.68,"h":130.49,"l":128.55,"n":8459,"o":129.7,"t":"2024-10-29T04:00:00Z","v":257408,"vw":128.82774},{"c":130.39,"h":130.5,"l":128.6,"n":8932,"o":129.13,"t":"2024-10-30T04:00:00Z","v":277776,"vw":130.222518},{"c":128.93,"h":131,"l":128.76,"n":9519,"o":130.63,"t":"2024-10-31T04:00:00Z","v":333586,"vw":129.231812},{"c":127.71,"h":130.4,"l":127.61,"n":9728,"o":129.2,"t":"2024-11-01T04:00:00Z","v":303464,"vw":128.036984},{"c":126.81,"h":127.71,"l":125.975,"n":9837,"o":127.63,"t":"2024-11-04T05:00:00Z","v":293475,"vw":126.676464},{"c":127.44,"h":127.76,"l":126.2501,"n":8776,"o":127,"t":"2024-11-05T05:00:00Z","v":240569,"vw":127.190718},{"c":133.8,"h":134.1,"l":130.5601,"n":14739,"o":132.71,"t":"2024-11-06T05:00:00Z","v":578278,"vw":132.916055},{"c":134.24,"h":135.77,"l":132.99,"n":10592,"o":134,"t":"2024-11-07T05:00:00Z","v":363480,"vw":134.596641},{"c":138.77,"h":138.82,"l":133.525,"n":12272,"o":134.51,"t":"2024-11-08T05:00:00Z","v":393793,"vw":138.11194},{"c":142.21,"h":142.71,"l":139.145,"n":11738,"o":140,"t":"2024-11-11T05:00:00Z","v":427815,"vw":141.848086},{"c":143.5,"h":143.7,"l":141.27,"n":9414,"o":142.07,"t":"2024-11-12T05:00:00Z","v":373215,"vw":143.226904},{"c":143.79,"h":144.81,"l":142.5,"n":8396,"o":143.45,"t":"2024-11-13T05:00:00Z","v":263122,"vw":143.776533},{"c":142.01,"h":144.4,"l":141.1,"n":10012,"o":143.82,"t":"2024-11-14T05:00:00Z","v":351092,"vw":141.995181},{"c":137.82,"h":139.17,"l":137.08,"n":10108,"o":138.27,"t":"2024-11-15T05:00:00Z","v":428284,"vw":137.803798},{"c":139.64,"h":140.155,"l":136.9801,"n":10716,"o":138.31,"t":"2024-11-18T05:00:00Z","v":467664,"vw":139.262931},{"c":138.42,"h":138.63,"l":136.435,"n":10756,"o":138.06,"t":"2024-11-19T05:00:00Z","v":418513,"vw":138.074692},{"c":140.76,"h":140.88,"l":137.97,"n":8474,"o":139.03,"t":"2024-11-20T05:00:00Z","v":302260,"vw":139.999179},{"c":143.79,"h":144.29,"l":140.08,"n":10088,"o":141.09,"t":"2024-11-21T05:00:00Z","v":377378,"vw":143.223683},{"c":146.47,"h":147.01,"l":143.52,"n":13797,"o":143.52,"t":"2024-11-22T05:00:00Z","v":519091,"vw":146.249864},{"c":149.08,"h":149.121,"l":146.35,"n":14526,"o":146.7,"t":"2024-11-25T05:00:00Z","v":1727712,"vw":148.942335},{"c":148.06,"h":149.05,"l":146.7918,"n":10098,"o":148.58,"t":"2024-11-26T05:00:00Z","v":362081,"vw":148.188784},{"c":147.93,"h":150.19,"l":147.6632,"n":9491,"o":149.37,"t":"2024-11-27T05:00:00Z","v":415812,"vw":148.580648},{"c":146.86,"h":148.73,"l":146.62,"n":4291,"o":148.11,"t":"2024-11-29T05:00:00Z","v":190750,"vw":147.114286},{"c":143.91,"h":147,"l":143.575,"n":10803,"o":147,"t":"2024-12-02T05:00:00Z","v":409825,"vw":144.082862},{"c":142.03,"h":144.67,"l":141.805,"n":10755,"o":143.9,"t":"2024-12-03T05:00:00Z","v":357776,"vw":142.298422},{"c":142.89,"h":143.47,"l":140.76,"n":9942,"o":141.69,"t":"2024-12-04T05:00:00Z","v":355089,"vw":142.358152},{"c":144.41,"h":145.445,"l":143.26,"n":8938,"o":143.41,"t":"2024-12-05T05:00:00Z","v":286819,"vw":144.470317},{"c":142.98,"h":145.62,"l":142.15,"n":8664,"o":144.41,"t":"2024-12-06T05:00:00Z","v":284069,"vw":143.027328},{"c":142,"h":143.435,"l":141.22,"n":7005,"o":142.85,"t":"2024-12-09T05:00:00Z","v":333364,"vw":141.876336},{"c":139.24,"h":142.05,"l":136.59,"n":8048,"o":141.64,"t":"2024-12-10T05:00:00Z","v":272005,"vw":139.087329},{"c":139.98,"h":140.6148,"l":138.225,"n":7676,"o":139.33,"t":"2024-12-11T05:00:00Z","v":540266,"vw":139.891388},{"c":139.05,"h":141.19,"l":138.904,"n":7654,"o":140.19,"t":"2024-12-12T05:00:00Z","v":217549,"vw":139.389903},{"c":139.91,"h":140.41,"l":138.6,"n":7220,"o":140.25,"t":"2024-12-13T05:00:00Z","v":230127,"vw":139.847204},{"c":139.79,"h":141.25,"l":139.14,"n":7984,"o":139.93,"t":"2024-12-16T05:00:00Z","v":240033,"vw":139.845849},{"c":137.91,"h":139.63,"l":137.26,"n":7292,"o":138.52,"t":"2024-12-17T05:00:00Z","v":240375,"vw":137.938668},{"c":134.64,"h":138.5199,"l":134.57,"n":9820,"o":137.85,"t":"2024-12-18T05:00:00Z","v":410133,"vw":135.627997},{"c":136.46,"h":137.8046,"l":135.44,"n":11241,"o":135.44,"t":"2024-12-19T05:00:00Z","v":392550,"vw":136.67285},{"c":136.98,"h":138.5085,"l":135.51,"n":9165,"o":136.5,"t":"2024-12-20T05:00:00Z","v":1149192,"vw":137.116584},{"c":137.29,"h":137.84,"l":135.766,"n":7044,"o":136.11,"t":"2024-12-23T05:00:00Z","v":182215,"vw":137.024048},{"c":138.33,"h":138.36,"l":136.97,"n":2921,"o":137,"t":"2024-12-24T05:00:00Z","v":82614,"vw":137.69441},{"c":138.16,"h":138.89,"l":137.665,"n":5110,"o":138.24,"t":"2024-12-26T05:00:00Z","v":171255,"vw":138.155333},{"c":137,"h":138.26,"l":136.365,"n":4736,"o":137.37,"t":"2024-12-27T05:00:00Z","v":160239,"vw":137.075603},{"c":136.04,"h":136.9,"l":134.55,"n":4966,"o":135.99,"t":"2024-12-30T05:00:00Z","v":137347,"vw":136.087455},{"c":136.93,"h":137.435,"l":135.81,"n":6179,"o":135.81,"t":"2024-12-31T05:00:00Z","v":220126,"vw":136.784225},{"c":135.42,"h":137.84,"l":135.27,"n":7142,"o":137.45,"t":"2025-01-02T05:00:00Z","v":262502,"vw":135.788735},{"c":135,"h":136.74,"l":134.705,"n":7730,"o":136.74,"t":"2025-01-03T05:00:00Z","v":237131,"vw":135.214097},{"c":132.38,"h":135.779,"l":132.11,"n":9206,"o":134.68,"t":"2025-01-06T05:00:00Z","v":326288,"vw":133.051899},{"c":132.19,"h":133.34,"l":131.23,"n":9240,"o":132.4,"t":"2025-01-07T05:00:00Z","v":329674,"vw":132.350215},{"c":132.26,"h":132.57,"l":130.19,"n":8838,"o":131.43,"t":"2025-01-08T05:00:00Z","v":224167,"vw":132.092749},{"c":129.86,"h":130.8163,"l":127.6,"n":10678,"o":129.79,"t":"2025-01-10T05:00:00Z","v":394316,"vw":129.721794},{"c":131.31,"h":131.62,"l":128.67,"n":7432,"o":128.67,"t":"2025-01-13T05:00:00Z","v":258858,"vw":131.051852},{"c":134,"h":134.19,"l":130.17,"n":7361,"o":130.72,"t":"2025-01-14T05:00:00Z","v":250548,"vw":133.201722},{"c":135.95,"h":136.38,"l":135.2325,"n":6543,"o":136,"t":"2025-01-15T05:00:00Z","v":238713,"vw":135.869222},{"c":137.75,"h":137.86,"l":135.83,"n":6870,"o":135.83,"t":"2025-01-16T05:00:00Z","v":215905,"vw":137.378473},{"c":135.13,"h":138.13,"l":135.13,"n":8340,"o":137.69,"t":"2025-01-17T05:00:00Z","v":219963,"vw":135.825728},{"c":135.14,"h":136.695,"l":134.35,"n":9517,"o":135.56,"t":"2025-01-21T05:00:00Z","v":321249,"vw":135.085396},{"c":134.2,"h":135.78,"l":133.79,"n":5932,"o":135.78,"t":"2025-01-22T05:00:00Z","v":162346,"vw":134.391469},{"c":133.8,"h":134.09,"l":132.48,"n":11069,"o":133.77,"t":"2025-01-23T05:00:00Z","v":322992,"vw":133.439699},{"c":135.09,"h":135.18,"l":132.725,"n":7701,"o":133.82,"t":"2025-01-24T05:00:00Z","v":285466,"vw":134.602663},{"c":138.45,"h":138.9,"l":134.935,"n":7954,"o":136.15,"t":"2025-01-27T05:00:00Z","v":239406,"vw":137.935846},{"c":137.02,"h":139.18,"l":136.95,"n":7044,"o":138.57,"t":"2025-01-28T05:00:00Z","v":198257,"vw":137.387972},{"c":137.4,"h":138.62,"l":136.86,"n":9058,"o":136.86,"t":"2025-01-29T05:00:00Z","v":291850,"vw":137.653446},{"c":138.17,"h":139.16,"l":137.66,"n":7406,"o":138.52,"t":"2025-01-30T05:00:00Z","v":249537,"vw":138.354789},{"c":136.56,"h":138.4,"l":135.68,"n":9860,"o":137.8,"t":"2025-01-31T05:00:00Z","v":415516,"vw":136.721311},{"c":136.7,"h":137.9999,"l":134.25,"n":12556,"o":134.74,"t":"2025-02-03T05:00:00Z","v":657617,"vw":136.562652},{"c":136.02,"h":138.1099,"l":135.74,"n":11522,"o":136.63,"t":"2025-02-04T05:00:00Z","v":447209,"vw":136.525851},{"c":127.54,"h":133,"l":126.75,"n":23852,"o":132,"t":"2025-02-05T05:00:00Z","v":1148748,"vw":128.713121},{"c":128.65,"h":129.05,"l":125.415,"n":19075,"o":127.61,"t":"2025-02-06T05:00:00Z","v":972279,"vw":128.031149},{"c":126.57,"h":127.93,"l":125.19,"n":16017,"o":127.65,"t":"2025-02-07T05:00:00Z","v":656698,"vw":126.495781},{"c":126.54,"h":127.11,"l":125.645,"n":13479,"o":126.1,"t":"2025-02-10T05:00:00Z","v":406274,"vw":126.48146},{"c":127.13,"h":127.78,"l":125.49,"n":11442,"o":126.41,"t":"2025-02-11T05:00:00Z","v":491357,"vw":126.79012},{"c":125.05,"h":126.6375,"l":125,"n":10257,"o":126,"t":"2025-02-12T05:00:00Z","v":295789,"vw":125.435934},{"c":124.32,"h":125.66,"l":123.96,"n":12885,"o":125.35,"t":"2025-02-13T05:00:00Z","v":525063,"vw":124.51761},{"c":123.28,"h":125.26,"l":122.84,"n":11169,"o":124.87,"t":"2025-02-14T05:00:00Z","v":546466,"vw":123.613093},{"c":122.98,"h":124.49,"l":122.49,"n":14017,"o":123.15,"t":"2025-02-18T05:00:00Z","v":625687,"vw":123.105248},{"c":121.9,"h":123.085,"l":120.7,"n":14391,"o":122.67,"t":"2025-02-19T05:00:00Z","v":751486,"vw":121.919501},{"c":120.79,"h":121.63,"l":119.43,"n":14483,"o":121.3,"t":"2025-02-20T05:00:00Z","v":553171,"vw":120.714499},{"c":119.82,"h":121.1,"l":119.23,"n":14208,"o":120.95,"t":"2025-02-21T05:00:00Z","v":728563,"vw":119.94522},{"c":120.2,"h":121.64,"l":119.77,"n":19375,"o":120.07,"t":"2025-02-24T05:00:00Z","v":688198,"vw":120.447495},{"c":122.42,"h":123.14,"l":120.805,"n":19447,"o":121.14,"t":"2025-02-25T05:00:00Z","v":1022174,"vw":122.024824},{"c":122.99,"h":123.6,"l":121.39,"n":13826,"o":122.42,"t":"2025-02-26T05:00:00Z","v":585845,"vw":122.561549},{"c":125.19,"h":125.4,"l":122.6,"n":10552,"o":122.96,"t":"2025-02-27T05:00:00Z","v":289451,"vw":125.009588},{"c":126.28,"h":126.99,"l":124.48,"n":13296,"o":126.52,"t":"2025-02-28T05:00:00Z","v":603332,"vw":125.888567},{"c":128.54,"h":128.98,"l":126.1812,"n":15540,"o":126.65,"t":"2025-03-03T05:00:00Z","v":529825,"vw":128.162367},{"c":125.83,"h":127.92,"l":125.2201,"n":12840,"o":127.41,"t":"2025-03-04T05:00:00Z","v":503109,"vw":126.341695},{"c":126.63,"h":127.445,"l":124.6601,"n":9281,"o":126.03,"t":"2025-03-05T05:00:00Z","v":368884,"vw":126.394118},{"c":127.98,"h":128.38,"l":125.26,"n":14448,"o":125.93,"t":"2025-03-06T05:00:00Z","v":646539,"vw":127.55802},{"c":127.15,"h":129.01,"l":126.97,"n":14890,"o":127.47,"t":"2025-03-07T05:00:00Z","v":578462,"vw":127.54489},{"c":126.68,"h":128.87,"l":126.07,"n":15883,"o":127.2,"t":"2025-03-10T04:00:00Z","v":690811,"vw":127.073979},{"c":125.25,"h":127.08,"l":124.73,"n":15580,"o":127.08,"t":"2025-03-11T04:00:00Z","v":638290,"vw":125.594237},{"c":123.72,"h":125.88,"l":122.58,"n":16772,"o":125.4,"t":"2025-03-12T04:00:00Z","v":701637,"vw":123.677805},{"c":125,"h":125.7625,"l":123.95,"n":14268,"o":124.29,"t":"2025-03-13T04:00:00Z","v":482665,"vw":125.004231},{"c":127.26,"h":127.44,"l":125.15,"n":15237,"o":125.55,"t":"2025-03-14T04:00:00Z","v":646541,"vw":126.963566},{"c":126.52,"h":126.66,"l":124.55,"n":13590,"o":124.56,"t":"2025-03-17T04:00:00Z","v":521762,"vw":126.01125},{"c":125.48,"h":127.34,"l":125.2,"n":13910,"o":126.22,"t":"2025-03-18T04:00:00Z","v":503612,"vw":125.795929},{"c":125.22,"h":125.57,"l":123.54,"n":13873,"o":125.48,"t":"2025-03-19T04:00:00Z","v":589660,"vw":125.044914},{"c":125.19,"h":125.9,"l":124.4,"n":12739,"o":124.85,"t":"2025-03-20T04:00:00Z","v":518324,"vw":125.201004},{"c":124.73,"h":125.83,"l":124.0133,"n":17226,"o":124.38,"t":"2025-03-21T04:00:00Z","v":4213665,"vw":124.761286},{"c":127.92,"h":128.19,"l":125.2,"n":14636,"o":125.2,"t":"2025-03-24T04:00:00Z","v":621032,"vw":127.47666},{"c":128.06,"h":128.715,"l":126.39,"n":10585,"o":128.62,"t":"2025-03-25T04:00:00Z","v":432747,"vw":128.05226},{"c":127.88,"h":130.23,"l":127.8,"n":11050,"o":129.03,"t":"2025-03-26T04:00:00Z","v":443404,"vw":128.327434},{"c":127.77,"h":128.7,"l":126.735,"n":10596,"o":128.7,"t":"2025-03-27T04:00:00Z","v":432616,"vw":127.721071},{"c":130.04,"h":131.85,"l":128.505,"n":16797,"o":128.69,"t":"2025-03-28T04:00:00Z","v":624233,"vw":129.91495},{"c":131.34,"h":133.04,"l":129.435,"n":17545,"o":129.79,"t":"2025-03-31T04:00:00Z","v":770266,"vw":131.471505},{"c":132.11,"h":132.56,"l":130.19,"n":14046,"o":131.29,"t":"2025-04-01T04:00:00Z","v":479517,"vw":131.864508},{"c":132.12,"h":132.66,"l":130.69,"n":14564,"o":130.95,"t":"2025-04-02T04:00:00Z","v":587825,"vw":132.112884},{"c":130.28,"h":132.295,"l":129.53,"n":17812,"o":129.87,"t":"2025-04-03T04:00:00Z","v":629913,"vw":130.661423},{"c":121.81,"h":127.81,"l":120.495,"n":18698,"o":127.47,"t":"2025-04-04T04:00:00Z","v":510400,"vw":123.127026},{"c":116.9,"h":122.61,"l":114.9,"n":19106,"o":119.13,"t":"2025-04-07T04:00:00Z","v":731664,"vw":117.35522},{"c":117.13,"h":121.41,"l":115.56,"n":14495,"o":120.46,"t":"2025-04-08T04:00:00Z","v":598502,"vw":118.299864},{"c":125.26,"h":125.69,"l":114.73,"n":15334,"o":114.73,"t":"2025-04-09T04:00:00Z","v":605647,"vw":121.738419},{"c":124.94,"h":126.445,"l":122.63,"n":13720,"o":124.09,"t":"2025-04-10T04:00:00Z","v":565386,"vw":124.682436},{"c":125.72,"h":126.48,"l":122.57,"n":12893,"o":125.07,"t":"2025-04-11T04:00:00Z","v":553919,"vw":125.250593},{"c":128.51,"h":129.775,"l":126.9,"n":9809,"o":127.07,"t":"2025-04-14T04:00:00Z","v":415536,"vw":128.631912},{"c":127.04,"h":129.3,"l":126.76,"n":8762,"o":128.31,"t":"2025-04-15T04:00:00Z","v":286593,"vw":127.319015},{"c":127.39,"h":129.15,"l":126.6025,"n":10390,"o":128.63,"t":"2025-04-16T04:00:00Z","v":425885,"vw":127.768641},{"c":127.97,"h":129.2,"l":126.84,"n":12202,"o":127.78,"t":"2025-04-17T04:00:00Z","v":431054,"vw":128.181121},{"c":125.46,"h":127.95,"l":124.4615,"n":8699,"o":127.95,"t":"2025-04-21T04:00:00Z","v":307292,"vw":125.533097},{"c":129.55,"h":129.9,"l":126.76,"n":10076,"o":127.2,"t":"2025-04-22T04:00:00Z","v":226362,"vw":129.133128},{"c":128.47,"h":131.18,"l":127.55,"n":11043,"o":129.89,"t":"2025-04-23T04:00:00Z","v":331029,"vw":128.638664},{"c":129.13,"h":129.435,"l":127.345,"n":9280,"o":127.87,"t":"2025-04-24T04:00:00Z","v":293439,"vw":128.888326},{"c":126.49,"h":128.68,"l":125.45,"n":10859,"o":128.13,"t":"2025-04-25T04:00:00Z","v":378022,"vw":126.438391},{"c":127.31,"h":128.16,"l":126.54,"n":8645,"o":127.03,"t":"2025-04-28T04:00:00Z","v":257097,"vw":127.193376},{"c":128.04,"h":128.31,"l":126.08,"n":7183,"o":126.68,"t":"2025-04-29T04:00:00Z","v":249041,"vw":127.877104},{"c":126.66,"h":128.04,"l":124.435,"n":9931,"o":128.04,"t":"2025-04-30T04:00:00Z","v":444904,"vw":126.404542},{"c":126.11,"h":127.15,"l":123.9562,"n":14566,"o":124.88,"t":"2025-05-01T04:00:00Z","v":568311,"vw":126.160882},{"c":129.69,"h":130.1,"l":126.38,"n":10043,"o":127.26,"t":"2025-05-02T04:00:00Z","v":305142,"vw":129.10981},{"c":129.11,"h":130.66,"l":128.46,"n":7968,"o":129.11,"t":"2025-05-05T04:00:00Z","v":262123,"vw":129.464674},{"c":129.97,"h":130.25,"l":128.34,"n":10725,"o":128.42,"t":"2025-05-06T04:00:00Z","v":395398,"vw":129.845641},{"c":121.99,"h":125.77,"l":121.49,"n":22123,"o":124,"t":"2025-05-07T04:00:00Z","v":1021666,"vw":122.627416},{"c":122.8,"h":124.06,"l":122.1,"n":16297,"o":122.37,"t":"2025-05-08T04:00:00Z","v":549856,"vw":122.947039},{"c":121.82,"h":123.2,"l":121.64,"n":13224,"o":122.62,"t":"2025-05-09T04:00:00Z","v":531505,"vw":122.145766},{"c":123.47,"h":123.57,"l":121.725,"n":13019,"o":122.59,"t":"2025-05-12T04:00:00Z","v":460578,"vw":123.086972},{"c":124.25,"h":125.29,"l":123.3,"n":12128,"o":123.73,"t":"2025-05-13T04:00:00Z","v":447470,"vw":124.341157},{"c":122.02,"h":124.82,"l":121.52,"n":18027,"o":123.79,"t":"2025-05-14T04:00:00Z","v":663392,"vw":122.158552},{"c":124.19,"h":124.46,"l":122.02,"n":8697,"o":122.02,"t":"2025-05-15T04:00:00Z","v":295773,"vw":123.727991},{"c":126.62,"h":126.96,"l":124.26,"n":11117,"o":124.42,"t":"2025-05-16T04:00:00Z","v":358809,"vw":126.251413},{"c":127.14,"h":127.43,"l":126.12,"n":8673,"o":126.43,"t":"2025-05-19T04:00:00Z","v":277686,"vw":127.046985},{"c":125.72,"h":127.38,"l":125.66,"n":8454,"o":126.64,"t":"2025-05-20T04:00:00Z","v":311042,"vw":125.993494},{"c":122.86,"h":125,"l":122.835,"n":11079,"o":124.8,"t":"2025-05-21T04:00:00Z","v":365751,"vw":123.39353},{"c":121.4,"h":123.285,"l":120.52,"n":11645,"o":122.97,"t":"2025-05-22T04:00:00Z","v":454843,"vw":121.497464},{"c":121.54,"h":122,"l":120.5964,"n":10907,"o":120.62,"t":"2025-05-23T04:00:00Z","v":411471,"vw":121.489373},{"c":123.43,"h":123.555,"l":121.18,"n":11337,"o":122.42,"t":"2025-05-27T04:00:00Z","v":368970,"vw":123.195945},{"c":121.63,"h":123.716,"l":121.44,"n":12651,"o":123.13,"t":"2025-05-28T04:00:00Z","v":405376,"vw":122.005342},{"c":122.99,"h":123.01,"l":121.48,"n":9703,"o":121.77,"t":"2025-05-29T04:00:00Z","v":295954,"vw":122.545861},{"c":123.98,"h":124.08,"l":121.85,"n":12996,"o":121.85,"t":"2025-05-30T04:00:00Z","v":886517,"vw":123.813074},{"c":124.85,"h":124.89,"l":122.56,"n":9921,"o":123.2,"t":"2025-06-02T04:00:00Z","v":414031,"vw":124.239741},{"c":124.53,"h":125.06,"l":122.6,"n":12628,"o":124.75,"t":"2025-06-03T04:00:00Z","v":421861,"vw":124.481525},{"c":123.78,"h":125.87,"l":123.73,"n":13659,"o":124.97,"t":"2025-06-04T04:00:00Z","v":515836,"vw":124.360078},{"c":123.06,"h":123.84,"l":122.4,"n":13185,"o":123.84,"t":"2025-06-05T04:00:00Z","v":536036,"vw":123.087724},{"c":125.16,"h":125.66,"l":123.845,"n":12326,"o":124.34,"t":"2025-06-06T04:00:00Z","v":400696,"vw":125.114213},{"c":124.62,"h":125.055,"l":121.75,"n":13001,"o":125.01,"t":"2025-06-09T04:00:00Z","v":421700,"vw":123.739271},{"c":123.85,"h":124.79,"l":123.35,"n":12903,"o":124.34,"t":"2025-06-10T04:00:00Z","v":387609,"vw":123.887801},{"c":122.95,"h":124.09,"l":122.585,"n":13800,"o":123.68,"t":"2025-06-11T04:00:00Z","v":582684,"vw":123.235353},{"c":125.36,"h":125.43,"l":122.105,"n":12344,"o":122.41,"t":"2025-06-12T04:00:00Z","v":456408,"vw":124.496515},{"c":123.87,"h":125.54,"l":123.4325,"n":15748,"o":124.25,"t":"2025-06-13T04:00:00Z","v":612655,"vw":124.229495},{"c":123.97,"h":125.4099,"l":123.36,"n":15741,"o":124.5,"t":"2025-06-16T04:00:00Z","v":541569,"vw":124.395238},{"c":123.51,"h":124.04,"l":121.98,"n":17484,"o":123.2,"t":"2025-06-17T04:00:00Z","v":696128,"vw":123.15757},{"c":122.69,"h":125.01,"l":122.645,"n":15141,"o":123.24,"t":"2025-06-18T04:00:00Z","v":694980,"vw":123.545874},{"c":123.82,"h":124.51,"l":122.79,"n":12227,"o":123.26,"t":"2025-06-20T04:00:00Z","v":703172,"vw":123.734987},{"c":126.08,"h":126.19,"l":123.59,"n":10857,"o":124,"t":"2025-06-23T04:00:00Z","v":305660,"vw":125.407314},{"c":126.13,"h":126.86,"l":125.13,"n":10748,"o":126.27,"t":"2025-06-24T04:00:00Z","v":509982,"vw":126.129129},{"c":122.68,"h":125.85,"l":122.35,"n":13453,"o":125.85,"t":"2025-06-25T04:00:00Z","v":489801,"vw":123.00914},{"c":124.37,"h":124.445,"l":122.8225,"n":15737,"o":123.04,"t":"2025-06-26T04:00:00Z","v":474382,"vw":123.929099},{"c":124.92,"h":125.82,"l":123.71,"n":12734,"o":124.37,"t":"2025-06-27T04:00:00Z","v":965775,"vw":124.918813},{"c":126.21,"h":126.49,"l":124.44,"n":10905,"o":124.9,"t":"2025-06-30T04:00:00Z","v":376579,"vw":125.987054},{"c":126.63,"h":126.97,"l":125.055,"n":15290,"o":125.93,"t":"2025-07-01T04:00:00Z","v":498287,"vw":126.550686},{"c":125.24,"h":126.9699,"l":122.84,"n":15473,"o":126.42,"t":"2025-07-02T04:00:00Z","v":546278,"vw":124.726178},{"c":127.43,"h":127.58,"l":125.01,"n":8846,"o":127,"t":"2025-07-03T04:00:00Z","v":376546,"vw":127.304426},{"c":126.41,"h":127.75,"l":126.09,"n":12028,"o":126.82,"t":"2025-07-07T04:00:00Z","v":513034,"vw":126.556839},{"c":125.69,"h":127.37,"l":125.2,"n":16547,"o":125.9,"t":"2025-07-08T04:00:00Z","v":733337,"vw":125.962353},{"c":126.22,"h":126.49,"l":124.38,"n":11030,"o":125.8,"t":"2025-07-09T04:00:00Z","v":564831,"vw":125.90053},{"c":127.76,"h":128.39,"l":125.93,"n":10920,"o":126.08,"t":"2025-07-10T04:00:00Z","v":395055,"vw":127.532415},{"c":126.32,"h":127.42,"l":126.215,"n":9468,"o":127.16,"t":"2025-07-11T04:00:00Z","v":394388,"vw":126.704753},{"c":128.38,"h":128.38,"l":126.105,"n":11178,"o":126.32,"t":"2025-07-14T04:00:00Z","v":411313,"vw":127.69714},{"c":126,"h":127.55,"l":125.41,"n":13645,"o":126.89,"t":"2025-07-15T04:00:00Z","v":635747,"vw":125.967916},{"c":125.42,"h":127.6112,"l":124.81,"n":16779,"o":126.7,"t":"2025-07-16T04:00:00Z","v":704363,"vw":125.744743},{"c":127.34,"h":127.57,"l":124.815,"n":14057,"o":124.98,"t":"2025-07-17T04:00:00Z","v":549647,"vw":126.954285},{"c":127.46,"h":128.895,"l":127.13,"n":10390,"o":127.39,"t":"2025-07-18T04:00:00Z","v":383333,"vw":127.527222},{"c":125.83,"h":128.035,"l":125.79,"n":10181,"o":127.6,"t":"2025-07-21T04:00:00Z","v":394788,"vw":126.470695},{"c":128.51,"h":129.155,"l":126.115,"n":11611,"o":126.38,"t":"2025-07-22T04:00:00Z","v":471486,"vw":128.346461},{"c":128.39,"h":129.56,"l":127.37,"n":8451,"o":129.56,"t":"2025-07-23T04:00:00Z","v":286701,"vw":128.227112},{"c":125.77,"h":128.09,"l":125.68,"n":10960,"o":127.7,"t":"2025-07-24T04:00:00Z","v":397085,"vw":126.088335},{"c":126.21,"h":126.5,"l":125.48,"n":13644,"o":125.91,"t":"2025-07-25T04:00:00Z","v":536693,"vw":126.114238},{"c":124.98,"h":126.735,"l":124.76,"n":9304,"o":126.34,"t":"2025-07-28T04:00:00Z","v":443948,"vw":125.216265},{"c":125.7,"h":126.93,"l":124.99,"n":11092,"o":126,"t":"2025-07-29T04:00:00Z","v":396316,"vw":125.799147},{"c":123.8,"h":126.6,"l":123.21,"n":12220,"o":126.12,"t":"2025-07-30T04:00:00Z","v":383486,"vw":124.168254},{"c":124.9,"h":126.22,"l":122.98,"n":12697,"o":122.98,"t":"2025-07-31T04:00:00Z","v":461824,"vw":125.236671},{"c":122.42,"h":124.6,"l":122.11,"n":14639,"o":124.38,"t":"2025-08-01T04:00:00Z","v":601005,"vw":122.547548},{"c":123.6,"h":124.119,"l":122.735,"n":15304,"o":123.35,"t":"2025-08-04T04:00:00Z","v":545946,"vw":123.587324},{"c":124.32,"h":125.335,"l":123.3,"n":16172,"o":123.86,"t":"2025-08-05T04:00:00Z","v":650910,"vw":124.378262},{"c":127.66,"h":130.165,"l":122.88,"n":15951,"o":122.88,"t":"2025-08-06T04:00:00Z","v":685168,"vw":127.647412},{"c":127.91,"h":128.9,"l":126.385,"n":16147,"o":127.83,"t":"2025-08-07T04:00:00Z","v":695605,"vw":127.491966},{"c":129.34,"h":129.68,"l":127.8401,"n":17678,"o":128.55,"t":"2025-08-08T04:00:00Z","v":716764,"vw":129.064243},{"c":128.37,"h":130,"l":128.12,"n":9747,"o":129.72,"t":"2025-08-11T04:00:00Z","v":348056,"vw":128.553701},{"c":130.78,"h":131,"l":128.01,"n":12528,"o":128.7,"t":"2025-08-12T04:00:00Z","v":347921,"vw":130.095757},{"c":133.8,"h":133.93,"l":130.3842,"n":9455,"o":131.05,"t":"2025-08-13T04:00:00Z","v":348400,"vw":133.120355},{"c":133.35,"h":133.87,"l":131.88,"n":11574,"o":133.78,"t":"2025-08-14T04:00:00Z","v":412242,"vw":133.121314},{"c":131.66,"h":133.605,"l":131.385,"n":9427,"o":133.59,"t":"2025-08-15T04:00:00Z","v":346334,"vw":132.158545},{"c":130.39,"h":131.55,"l":130.2047,"n":9132,"o":131.55,"t":"2025-08-18T04:00:00Z","v":401752,"vw":130.456027},{"c":132.75,"h":132.77,"l":130.57,"n":6935,"o":130.58,"t":"2025-08-19T04:00:00Z","v":266645,"vw":132.210313},{"c":134.11,"h":134.7025,"l":133.24,"n":10008,"o":133.75,"t":"2025-08-20T04:00:00Z","v":458913,"vw":134.144333},{"c":133.06,"h":134.57,"l":132.625,"n":8815,"o":133.9,"t":"2025-08-21T04:00:00Z","v":391478,"vw":133.47848},{"c":134.61,"h":135.59,"l":133.435,"n":7488,"o":133.84,"t":"2025-08-22T04:00:00Z","v":249671,"vw":134.648672},{"c":133.59,"h":134.675,"l":133.15,"n":8105,"o":134.3,"t":"2025-08-25T04:00:00Z","v":224618,"vw":133.600611},{"c":134.3,"h":134.4,"l":133.13,"n":10383,"o":133.35,"t":"2025-08-26T04:00:00Z","v":422276,"vw":134.117569},{"c":136.09,"h":137.04,"l":133.4806,"n":12633,"o":133.74,"t":"2025-08-27T04:00:00Z","v":646459,"vw":136.197132},{"c":136.58,"h":136.7,"l":135.245,"n":13936,"o":136.03,"t":"2025-08-28T04:00:00Z","v":429386,"vw":136.381912},{"c":135.86,"h":137.73,"l":135.49,"n":9969,"o":136.94,"t":"2025-08-29T04:00:00Z","v":364132,"vw":136.020249},{"c":136.87,"h":136.9,"l":134.66,"n":10317,"o":135.98,"t":"2025-09-02T04:00:00Z","v":336993,"vw":136.580731},{"c":137.42,"h":137.51,"l":135.755,"n":9566,"o":136.05,"t":"2025-09-03T04:00:00Z","v":372866,"vw":137.165853},{"c":139.68,"h":139.75,"l":137.46,"n":13754,"o":138.29,"t":"2025-09-04T04:00:00Z","v":629194,"vw":139.139311},{"c":138.65,"h":139.98,"l":137.39,"n":14187,"o":139.34,"t":"2025-09-05T04:00:00Z","v":513172,"vw":138.406844},{"c":137.66,"h":138.42,"l":136.77,"n":14097,"o":137.99,"t":"2025-09-08T04:00:00Z","v":575368,"vw":137.658273},{"c":138.38,"h":138.82,"l":136.83,"n":11687,"o":137.3,"t":"2025-09-09T04:00:00Z","v":424158,"vw":138.150161},{"c":137.19,"h":138.23,"l":136.67,"n":15129,"o":137.33,"t":"2025-09-10T04:00:00Z","v":467794,"vw":137.372228},{"c":140.14,"h":140.34,"l":136.3,"n":14842,"o":136.93,"t":"2025-09-11T04:00:00Z","v":554074,"vw":139.25784},{"c":139.86,"h":140.77,"l":139.115,"n":9520,"o":139.71,"t":"2025-09-12T04:00:00Z","v":309913,"vw":139.991831},{"c":139.32,"h":140.5,"l":138.21,"n":13249,"o":139.62,"t":"2025-09-15T04:00:00Z","v":486313,"vw":139.401006},{"c":138.68,"h":138.99,"l":137.54,"n":14201,"o":138.15,"t":"2025-09-16T04:00:00Z","v":625048,"vw":138.481323},{"c":139.04,"h":141.115,"l":138.66,"n":14816,"o":139.08,"t":"2025-09-17T04:00:00Z","v":573620,"vw":139.47078},{"c":140.79,"h":141.56,"l":138.5,"n":12814,"o":138.5,"t":"2025-09-18T04:00:00Z","v":475681,"vw":140.595789},{"c":141.27,"h":141.7,"l":139.73,"n":13739,"o":141.43,"t":"2025-09-19T04:00:00Z","v":1253293,"vw":141.235565},{"c":142.3,"h":142.86,"l":139.47,"n":10850,"o":141.66,"t":"2025-09-22T04:00:00Z","v":371734,"vw":142.229407},{"c":143.53,"h":144.492,"l":142.26,"n":12468,"o":142.72,"t":"2025-09-23T04:00:00Z","v":476591,"vw":143.568904},{"c":144.45,"h":144.92,"l":143.21,"n":11557,"o":143.24,"t":"2025-09-24T04:00:00Z","v":463506,"vw":144.330738},{"c":143.14,"h":145.77,"l":142.87,"n":11562,"o":144.83,"t":"2025-09-25T04:00:00Z","v":456094,"vw":143.501336},{"c":145.24,"h":145.93,"l":144.16,"n":11275,"o":144.16,"t":"2025-09-26T04:00:00Z","v":382061,"vw":145.178562},{"c":144.54,"h":145.625,"l":143.785,"n":11371,"o":145.27,"t":"2025-09-29T04:00:00Z","v":408484,"vw":144.483621},{"c":145.72,"h":146.48,"l":143,"n":13840,"o":144.39,"t":"2025-09-30T04:00:00Z","v":585699,"vw":145.594592},{"c":146.5,"h":147.08,"l":144.8467,"n":14094,"o":145.6,"t":"2025-10-01T04:00:00Z","v":535948,"vw":146.46137},{"c":147.1,"h":147.43,"l":143.89,"n":13674,"o":145.8,"t":"2025-10-02T04:00:00Z","v":399600,"vw":146.784272},{"c":148.71,"h":149.35,"l":146.07,"n":11555,"o":147.1,"t":"2025-10-03T04:00:00Z","v":420326,"vw":148.68434},{"c":147.73,"h":150.02,"l":147.52,"n":14083,"o":150,"t":"2025-10-06T04:00:00Z","v":563708,"vw":148.314343},{"c":146.84,"h":148.985,"l":146.72,"n":9928,"o":148.37,"t":"2025-10-07T04:00:00Z","v":321873,"vw":147.244881},{"c":147.29,"h":147.88,"l":146.35,"n":10328,"o":147.33,"t":"2025-10-08T04:00:00Z","v":320999,"vw":147.184379},{"c":143.36,"h":147.46,"l":143.05,"n":11798,"o":147.46,"t":"2025-10-09T04:00:00Z","v":434711,"vw":143.90342},{"c":137.55,"h":143.71,"l":136.83,"n":21679,"o":143.71,"t":"2025-10-10T04:00:00Z","v":850498,"vw":138.676878},{"c":138.34,"h":139.1,"l":136.13,"n":17647,"o":137.12,"t":"2025-10-13T04:00:00Z","v":423451,"vw":138.354092},{"c":140.8,"h":141.1475,"l":137.565,"n":13492,"o":137.8,"t":"2025-10-14T04:00:00Z","v":494847,"vw":140.114845},{"c":136.48,"h":139.42,"l":135.2,"n":13629,"o":138.87,"t":"2025-10-15T04:00:00Z","v":431949,"vw":136.747708},{"c":131.31,"h":135.52,"l":130.915,"n":15498,"o":134.72,"t":"2025-10-16T04:00:00Z","v":444544,"vw":131.717259},{"c":131.11,"h":132.03,"l":130.7,"n":11093,"o":131.42,"t":"2025-10-17T04:00:00Z","v":385314,"vw":131.141433},{"c":130.57,"h":132.165,"l":130.135,"n":11041,"o":131.3,"t":"2025-10-20T04:00:00Z","v":332416,"vw":130.588495},{"c":130.94,"h":131.5,"l":129.988,"n":11604,"o":130.76,"t":"2025-10-21T04:00:00Z","v":471993,"vw":130.976217},{"c":132.45,"h":132.8,"l":130.61,"n":14455,"o":131.55,"t":"2025-10-22T04:00:00Z","v":523906,"vw":132.204565},{"c":133.6,"h":133.895,"l":131.67,"n":10139,"o":133.52,"t":"2025-10-23T04:00:00Z","v":310426,"vw":133.459925},{"c":132.22,"h":134.3899,"l":132.03,"n":9629,"o":133.88,"t":"2025-10-24T04:00:00Z","v":261496,"vw":132.445206},{"c":133.02,"h":133.18,"l":132.07,"n":9934,"o":132.68,"t":"2025-10-27T04:00:00Z","v":310252,"vw":132.749095},{"c":130.82,"h":133.005,"l":130.64,"n":10411,"o":132.45,"t":"2025-10-28T04:00:00Z","v":230909,"vw":131.264691},{"c":129.81,"h":130.66,"l":129.21,"n":12599,"o":129.94,"t":"2025-10-29T04:00:00Z","v":368325,"vw":129.88073},{"c":131.01,"h":132.05,"l":129.685,"n":12587,"o":129.79,"t":"2025-10-30T04:00:00Z","v":321549,"vw":130.99477},{"c":131.68,"h":131.85,"l":129.2,"n":12697,"o":130.1,"t":"2025-10-31T04:00:00Z","v":669596,"vw":131.226147},{"c":130.38,"h":131.5626,"l":128.715,"n":15483,"o":130.74,"t":"2025-11-03T05:00:00Z","v":436910,"vw":130.088847},{"c":131.5,"h":132.295,"l":130.02,"n":16940,"o":130.75,"t":"2025-11-04T05:00:00Z","v":569796,"vw":131.309431},{"c":135.18,"h":138.74,"l":132.68,"n":16326,"o":133.32,"t":"2025-11-05T05:00:00Z","v":594587,"vw":136.227661},{"c":141.42,"h":141.865,"l":136.59,"n":22706,"o":136.78,"t":"2025-11-06T05:00:00Z","v":762905,"vw":140.92473},{"c":143.06,"h":143.16,"l":135.18,"n":15754,"o":141,"t":"2025-11-07T05:00:00Z","v":545971,"vw":142.431565},{"c":142.25,"h":143.34,"l":140,"n":13901,"o":142.47,"t":"2025-11-10T05:00:00Z","v":620777,"vw":142.118116},{"c":142.37,"h":143.64,"l":141.43,"n":10636,"o":142.26,"t":"2025-11-11T05:00:00Z","v":422217,"vw":142.480974},{"c":142.05,"h":143.6,"l":140.29,"n":12464,"o":142.57,"t":"2025-11-12T05:00:00Z","v":642745,"vw":142.331022},{"c":143.19,"h":143.41,"l":141.25,"n":12755,"o":141.96,"t":"2025-11-13T05:00:00Z","v":553267,"vw":142.953231},{"c":142.44,"h":144.295,"l":141.84,"n":12025,"o":142.78,"t":"2025-11-14T05:00:00Z","v":521376,"vw":142.739266},{"c":138.89,"h":141.03,"l":138.28,"n":10704,"o":140.75,"t":"2025-11-17T05:00:00Z","v":384695,"vw":139.003648},{"c":138.44,"h":139.33,"l":137,"n":11202,"o":138.08,"t":"2025-11-18T05:00:00Z","v":391898,"vw":138.48798},{"c":136.76,"h":139.11,"l":136.2,"n":10974,"o":138.29,"t":"2025-11-19T05:00:00Z","v":432414,"vw":136.999711},{"c":137.15,"h":139.06,"l":136.56,"n":9228,"o":137.73,"t":"2025-11-20T05:00:00Z","v":301954,"vw":137.33704},{"c":138.28,"h":139.14,"l":137.13,"n":10979,"o":137.99,"t":"2025-11-21T05:00:00Z","v":485362,"vw":138.30205},{"c":136.21,"h":138.33,"l":135.841,"n":10252,"o":138.25,"t":"2025-11-24T05:00:00Z","v":515694,"vw":136.304068},{"c":137.55,"h":138.07,"l":136.565,"n":10826,"o":136.99,"t":"2025-11-25T05:00:00Z","v":389708,"vw":137.64773},{"c":137.26,"h":138.56,"l":137.2,"n":9807,"o":137.5,"t":"2025-11-26T05:00:00Z","v":335746,"vw":137.658256},{"c":137.72,"h":138.75,"l":137.15,"n":6793,"o":137.26,"t":"2025-11-28T05:00:00Z","v":208615,"vw":138.027046},{"c":135.38,"h":138.075,"l":135.03,"n":9953,"o":137.47,"t":"2025-12-01T05:00:00Z","v":321718,"vw":135.713916},{"c":133.21,"h":136.67,"l":133.1,"n":9799,"o":135.48,"t":"2025-12-02T05:00:00Z","v":401689,"vw":133.687823},{"c":131.7,"h":133.975,"l":130,"n":10436,"o":133.16,"t":"2025-12-03T05:00:00Z","v":374342,"vw":131.550433},{"c":133.34,"h":133.47,"l":131.01,"n":12318,"o":131.01,"t":"2025-12-04T05:00:00Z","v":423663,"vw":133.031372},{"c":132.57,"h":135.1337,"l":131.15,"n":10599,"o":133.18,"t":"2025-12-05T05:00:00Z","v":391299,"vw":132.510726},{"c":132.38,"h":133.68,"l":130.9719,"n":12917,"o":132.1,"t":"2025-12-08T05:00:00Z","v":444571,"vw":132.897173},{"c":132.81,"h":134.56,"l":132.65,"n":10910,"o":132.65,"t":"2025-12-09T05:00:00Z","v":309496,"vw":133.335432},{"c":133.06,"h":133.59,"l":132.18,"n":10091,"o":132.37,"t":"2025-12-10T05:00:00Z","v":472923,"vw":133.045863},{"c":136.07,"h":136.66,"l":133.3645,"n":10250,"o":133.45,"t":"2025-12-11T05:00:00Z","v":566290,"vw":135.978095},{"c":137.23,"h":137.61,"l":136.0016,"n":10244,"o":137,"t":"2025-12-12T05:00:00Z","v":322313,"vw":137.13331},{"c":137.45,"h":138.42,"l":136.6,"n":10702,"o":138.29,"t":"2025-12-15T05:00:00Z","v":406864,"vw":137.301942},{"c":136.35,"h":138.32,"l":134.93,"n":10733,"o":138.32,"t":"2025-12-16T05:00:00Z","v":413421,"vw":136.44448},{"c":137.97,"h":138.13,"l":134.72,"n":12255,"o":135.8,"t":"2025-12-17T05:00:00Z","v":533307,"vw":137.411316},{"c":137.94,"h":138.295,"l":136.2,"n":11377,"o":137.65,"t":"2025-12-18T05:00:00Z","v":562218,"vw":137.730595},{"c":137.46,"h":138.225,"l":136.5475,"n":9030,"o":137.54,"t":"2025-12-19T05:00:00Z","v":731006,"vw":137.37965},{"c":137.95,"h":138.64,"l":136.24,"n":9704,"o":136.55,"t":"2025-12-22T05:00:00Z","v":336737,"vw":137.829601},{"c":138.27,"h":139.035,"l":137.91,"n":8644,"o":138.17,"t":"2025-12-23T05:00:00Z","v":255668,"vw":138.358868},{"c":138.09,"h":138.665,"l":137.09,"n":4137,"o":138.17,"t":"2025-12-24T05:00:00Z","v":108641,"vw":138.157117},{"c":138.16,"h":138.6,"l":137.41,"n":7028,"o":137.97,"t":"2025-12-26T05:00:00Z","v":225679,"vw":138.001912},{"c":137.94,"h":138.465,"l":137.695,"n":9172,"o":138.36,"t":"2025-12-29T05:00:00Z","v":276877,"vw":138.018697},{"c":137.87,"h":139.7499,"l":137.59,"n":8487,"o":138.47,"t":"2025-12-30T05:00:00Z","v":245832,"vw":137.947546},{"c":136.68,"h":137.89,"l":136.535,"n":8793,"o":137.79,"t":"2025-12-31T05:00:00Z","v":337361,"vw":136.855939},{"c":134.79,"h":136.68,"l":134.02,"n":10209,"o":136.57,"t":"2026-01-02T05:00:00Z","v":439308,"vw":134.927338},{"c":135.64,"h":136.87,"l":133.2,"n":10874,"o":134.79,"t":"2026-01-05T05:00:00Z","v":434579,"vw":135.807012},{"c":132.41,"h":134.76,"l":132.35,"n":12961,"o":134.48,"t":"2026-01-06T05:00:00Z","v":468491,"vw":133.080598},{"c":133.23,"h":133.51,"l":131.945,"n":12604,"o":132.41,"t":"2026-01-07T05:00:00Z","v":482105,"vw":132.963206},{"c":135.04,"h":135.77,"l":133.01,"n":9657,"o":133.42,"t":"2026-01-08T05:00:00Z","v":343339,"vw":134.925286},{"c":132.31,"h":135.48,"l":132.24,"n":9200,"o":134.72,"t":"2026-01-09T05:00:00Z","v":313181,"vw":133.045581},{"c":131.6,"h":133.0549,"l":130.84,"n":9345,"o":131.94,"t":"2026-01-12T05:00:00Z","v":286977,"vw":131.692004},{"c":129.52,"h":131.62,"l":129.26,"n":9790,"o":131.37,"t":"2026-01-13T05:00:00Z","v":411511,"vw":130.010886},{"c":131.84,"h":132.492,"l":129.59,"n":12181,"o":129.91,"t":"2026-01-14T05:00:00Z","v":613521,"vw":131.835694},{"c":131.9,"h":134.1,"l":131.6,"n":11017,"o":133.48,"t":"2026-01-15T05:00:00Z","v":367209,"vw":132.316778},{"c":131.06,"h":131.805,"l":130.4802,"n":10773,"o":131.12,"t":"2026-01-16T05:00:00Z","v":347363,"vw":131.112863},{"c":131.65,"h":132.885,"l":130.05,"n":12627,"o":130.66,"t":"2026-01-20T05:00:00Z","v":419423,"vw":131.545511},{"c":131.39,"h":132.83,"l":129.92,"n":13701,"o":131.92,"t":"2026-01-21T05:00:00Z","v":541290,"vw":131.067416},{"c":128.39,"h":132.39,"l":127.84,"n":16762,"o":130.64,"t":"2026-01-22T05:00:00Z","v":633480,"vw":128.461646},{"c":127.79,"h":128.41,"l":126.0925,"n":15001,"o":128.06,"t":"2026-01-23T05:00:00Z","v":696667,"vw":127.271773},{"c":128.02,"h":129.725,"l":127.54,"n":16103,"o":128.45,"t":"2026-01-26T05:00:00Z","v":584806,"vw":128.316319},{"c":127.85,"h":128.61,"l":127.02,"n":12029,"o":128.06,"t":"2026-01-27T05:00:00Z","v":482916,"vw":127.960271},{"c":128.45,"h":129.43,"l":127.85,"n":13175,"o":127.85,"t":"2026-01-28T05:00:00Z","v":433849,"vw":128.589225},{"c":128.81,"h":130.92,"l":128.02,"n":14494,"o":129.64,"t":"2026-01-29T05:00:00Z","v":716077,"vw":128.832367},{"c":130.27,"h":130.49,"l":127.43,"n":13050,"o":128.93,"t":"2026-01-30T05:00:00Z","v":1728041,"vw":130.048565},{"c":130.14,"h":131.2358,"l":129.425,"n":15518,"o":130.27,"t":"2026-02-02T05:00:00Z","v":526171,"vw":130.030833},{"c":130.25,"h":132.09,"l":129.09,"n":16971,"o":129.09,"t":"2026-02-03T05:00:00Z","v":616601,"vw":130.60206},{"c":126.18,"h":132.5,"l":125.995,"n":21120,"o":127.47,"t":"2026-02-04T05:00:00Z","v":1043958,"vw":127.364852},{"c":129.68,"h":130.385,"l":126.13,"n":20170,"o":126.13,"t":"2026-02-05T05:00:00Z","v":898014,"vw":128.986811},{"c":131.04,"h":131.58,"l":129.25,"n":15686,"o":130.42,"t":"2026-02-06T05:00:00Z","v":719255,"vw":130.896775},{"c":129.64,"h":132.7,"l":129.17,"n":12030,"o":131.32,"t":"2026-02-09T05:00:00Z","v":580270,"vw":130.238292},{"c":129.43,"h":130.3899,"l":128.2,"n":12131,"o":129.12,"t":"2026-02-10T05:00:00Z","v":656421,"vw":129.418841},{"c":128.87,"h":130.5,"l":128.43,"n":15858,"o":129.35,"t":"2026-02-11T05:00:00Z","v":714656,"vw":129.258149},{"c":129,"h":130.0899,"l":128.04,"n":18281,"o":129.36,"t":"2026-02-12T05:00:00Z","v":944075,"vw":129.010894},{"c":128.95,"h":128.95,"l":126.75,"n":14798,"o":127.5,"t":"2026-02-13T05:00:00Z","v":617040,"vw":128.311679},{"c":131.1,"h":131.65,"l":128.375,"n":12031,"o":129.5,"t":"2026-02-17T05:00:00Z","v":470248,"vw":130.814597},{"c":129.62,"h":130.96,"l":127.84,"n":12116,"o":130.96,"t":"2026-02-18T05:00:00Z","v":480610,"vw":129.33754},{"c":130.37,"h":131,"l":129.43,"n":11616,"o":129.6,"t":"2026-02-19T05:00:00Z","v":455313,"vw":130.141757},{"c":130.21,"h":131.38,"l":128.315,"n":10755,"o":130.87,"t":"2026-02-20T05:00:00Z","v":506321,"vw":129.808824},{"c":129.61,"h":131.31,"l":129.45,"n":13953,"o":129.48,"t":"2026-02-23T05:00:00Z","v":722295,"vw":130.066533},{"c":130.85,"h":130.91,"l":128.215,"n":10960,"o":129.98,"t":"2026-02-24T05:00:00Z","v":555757,"vw":130.443868},{"c":131.78,"h":132.16,"l":129.655,"n":15233,"o":130.9,"t":"2026-02-25T05:00:00Z","v":848404,"vw":131.46438},{"c":133.35,"h":133.88,"l":131.76,"n":16557,"o":132.5,"t":"2026-02-26T05:00:00Z","v":652052,"vw":133.096352},{"c":132.98,"h":134.01,"l":131.66,"n":22346,"o":132.84,"t":"2026-02-27T05:00:00Z","v":5588874,"vw":133.02422},{"c":134.5,"h":135.41,"l":132.5601,"n":13565,"o":132.9,"t":"2026-03-02T05:00:00Z","v":485920,"vw":134.502807},{"c":131.91,"h":132.76,"l":129.15,"n":15033,"o":132.76,"t":"2026-03-03T05:00:00Z","v":575387,"vw":131.67667},{"c":132.79,"h":133.2,"l":130,"n":11661,"o":131.63,"t":"2026-03-04T05:00:00Z","v":492664,"vw":132.622455},{"c":131.57,"h":132.34,"l":130.695,"n":12248,"o":132.06,"t":"2026-03-05T05:00:00Z","v":448841,"vw":131.553952},{"c":130.74,"h":131.16,"l":128.41,"n":12998,"o":131.16,"t":"2026-03-06T05:00:00Z","v":405265,"vw":130.267515},{"c":129.25,"h":130.71,"l":127.62,"n":11963,"o":130.71,"t":"2026-03-09T04:00:00Z","v":366083,"vw":128.967749},{"c":128.95,"h":130.54,"l":128.4,"n":11581,"o":129.02,"t":"2026-03-10T04:00:00Z","v":413031,"vw":129.192673},{"c":127.3,"h":128.83,"l":127.2,"n":11700,"o":128.21,"t":"2026-03-11T04:00:00Z","v":507945,"vw":127.624609},{"c":128.21,"h":129.395,"l":125.5,"n":14268,"o":126.5,"t":"2026-03-12T04:00:00Z","v":467857,"vw":128.210718},{"c":128.09,"h":129.69,"l":128.05,"n":12226,"o":129.69,"t":"2026-03-13T04:00:00Z","v":435377,"vw":128.440964},{"c":128.12,"h":129.95,"l":127.65,"n":11547,"o":128.89,"t":"2026-03-16T04:00:00Z","v":485790,"vw":128.393769},{"c":128.58,"h":129.28,"l":127.8,"n":9741,"o":128.39,"t":"2026-03-17T04:00:00Z","v":359286,"vw":128.640882},{"c":127.01,"h":128.54,"l":126.95,"n":10255,"o":128.33,"t":"2026-03-18T04:00:00Z","v":405225,"vw":127.199448},{"c":124.47,"h":127.42,"l":124.1,"n":13410,"o":126.97,"t":"2026-03-19T04:00:00Z","v":536660,"vw":124.753774},{"c":124.18,"h":124.72,"l":123.29,"n":14808,"o":124.38,"t":"2026-03-20T04:00:00Z","v":2706071,"vw":124.169236},{"c":127.32,"h":128.96,"l":124.85,"n":12068,"o":125.84,"t":"2026-03-23T04:00:00Z","v":717599,"vw":127.38258},{"c":127.73,"h":128.205,"l":126.21,"n":10336,"o":126.95,"t":"2026-03-24T04:00:00Z","v":400027,"vw":127.768727},{"c":126.85,"h":129.0075,"l":126.21,"n":14041,"o":128.53,"t":"2026-03-25T04:00:00Z","v":433600,"vw":126.865049},{"c":128.93,"h":129.16,"l":126.525,"n":12560,"o":126.64,"t":"2026-03-26T04:00:00Z","v":469013,"vw":128.470291},{"c":125.78,"h":128.97,"l":125.25,"n":12544,"o":128.97,"t":"2026-03-27T04:00:00Z","v":369015,"vw":126.320462},{"c":127.14,"h":127.27,"l":125.44,"n":12190,"o":126.8,"t":"2026-03-30T04:00:00Z","v":488080,"vw":126.9754},{"c":127.71,"h":130.6499,"l":125.78,"n":12910,"o":128.2,"t":"2026-03-31T04:00:00Z","v":495739,"vw":127.593601},{"c":127.78,"h":128.35,"l":126.87,"n":11879,"o":127.65,"t":"2026-04-01T04:00:00Z","v":438884,"vw":127.737367},{"c":129.71,"h":130,"l":127.42,"n":10817,"o":128.22,"t":"2026-04-02T04:00:00Z","v":387480,"vw":129.550917},{"c":129.9,"h":130.07,"l":128.82,"n":7624,"o":129.01,"t":"2026-04-06T04:00:00Z","v":287207,"vw":129.866116},{"c":130.64,"h":131.25,"l":128.53,"n":9926,"o":129.68,"t":"2026-04-07T04:00:00Z","v":353947,"vw":130.628442},{"c":131.88,"h":132.46,"l":129.56,"n":13029,"o":131,"t":"2026-04-08T04:00:00Z","v":597522,"vw":131.77149},{"c":132.45,"h":133.94,"l":131.28,"n":12574,"o":131.88,"t":"2026-04-09T04:00:00Z","v":394895,"vw":132.594115},{"c":130.69,"h":132.07,"l":129.81,"n":11964,"o":132.07,"t":"2026-04-10T04:00:00Z","v":400082,"vw":130.648641},{"c":132.18,"h":132.3,"l":129.65,"n":9910,"o":130.24,"t":"2026-04-13T04:00:00Z","v":477080,"vw":131.557159},{"c":130.57,"h":132.66,"l":130.53,"n":12222,"o":131.35,"t":"2026-04-14T04:00:00Z","v":409538,"vw":131.085676},{"c":130.59,"h":131.09,"l":128.17,"n":13446,"o":129.51,"t":"2026-04-15T04:00:00Z","v":588400,"vw":130.397047},{"c":130.53,"h":131.555,"l":129.65,"n":11669,"o":130.29,"t":"2026-04-16T04:00:00Z","v":353911,"vw":130.434594},{"c":131.46,"h":132.37,"l":130.1,"n":11538,"o":130.1,"t":"2026-04-17T04:00:00Z","v":489314,"vw":131.552036},{"c":129.98,"h":132.745,"l":129.26,"n":14015,"o":131.47,"t":"2026-04-20T04:00:00Z","v":615599,"vw":130.269834},{"c":130.67,"h":131.05,"l":128.89,"n":13072,"o":130.46,"t":"2026-04-21T04:00:00Z","v":576927,"vw":130.242765},{"c":130.23,"h":130.44,"l":128.09,"n":9797,"o":130.44,"t":"2026-04-22T04:00:00Z","v":565236,"vw":129.564691},{"c":132.23,"h":133.13,"l":130.4,"n":12789,"o":130.62,"t":"2026-04-23T04:00:00Z","v":477160,"vw":131.975911},{"c":130.28,"h":131.92,"l":129.83,"n":9799,"o":131.92,"t":"2026-04-24T04:00:00Z","v":435389,"vw":130.54981},{"c":129.55,"h":131.52,"l":129.295,"n":12902,"o":130.03,"t":"2026-04-27T04:00:00Z","v":399404,"vw":129.964095},{"c":131.37,"h":132.095,"l":129.94,"n":11335,"o":131,"t":"2026-04-28T04:00:00Z","v":403609,"vw":131.269255},{"c":129.42,"h":130.76,"l":128.39,"n":12486,"o":130.58,"t":"2026-04-29T04:00:00Z","v":536568,"vw":129.405475},{"c":133.27,"h":133.37,"l":123.0918,"n":18025,"o":126.15,"t":"2026-04-30T04:00:00Z","v":933714,"vw":131.66364},{"c":131.64,"h":134.87,"l":130.885,"n":14812,"o":134.04,"t":"2026-05-01T04:00:00Z","v":589702,"vw":131.782723},{"c":131.4,"h":132.3,"l":129.64,"n":11198,"o":130.75,"t":"2026-05-04T04:00:00Z","v":385704,"vw":131.129714},{"c":131.63,"h":133.49,"l":131.35,"n":12100,"o":131.71,"t":"2026-05-05T04:00:00Z","v":608610,"vw":132.215714},{"c":132.25,"h":133.745,"l":131.37,"n":11508,"o":131.37,"t":"2026-05-06T04:00:00Z","v":538989,"vw":132.592216},{"c":131.7,"h":132.79,"l":130.125,"n":12197,"o":131.63,"t":"2026-05-07T04:00:00Z","v":551627,"vw":131.958348},{"c":131.32,"h":131.98,"l":130.03,"n":8617,"o":131.03,"t":"2026-05-08T04:00:00Z","v":383981,"vw":131.257292},{"c":131.97,"h":132.84,"l":130.415,"n":10267,"o":132.11,"t":"2026-05-11T04:00:00Z","v":362752,"vw":131.723141},{"c":133.51,"h":134.57,"l":131.8,"n":10646,"o":132.49,"t":"2026-05-12T04:00:00Z","v":378037,"vw":133.435753},{"c":132.37,"h":133.847,"l":131.455,"n":10595,"o":133.33,"t":"2026-05-13T04:00:00Z","v":458624,"vw":132.332747},{"c":132.61,"h":133.98,"l":132.34,"n":10144,"o":132.98,"t":"2026-05-14T04:00:00Z","v":315384,"vw":132.798122},{"c":134.3,"h":135,"l":132.75,"n":8682,"o":133.98,"t":"2026-05-15T04:00:00Z","v":307009,"vw":134.027294},{"c":136.88,"h":137.41,"l":134.145,"n":9122,"o":134.35,"t":"2026-05-18T04:00:00Z","v":422023,"vw":136.518239},{"c":136.31,"h":137.9999,"l":135.31,"n":8448,"o":137.06,"t":"2026-05-19T04:00:00Z","v":520065,"vw":136.526654},{"c":136.94,"h":137.89,"l":135.31,"n":8073,"o":137.12,"t":"2026-05-20T04:00:00Z","v":270569,"vw":136.803448},{"c":137.24,"h":137.48,"l":134.55,"n":8397,"o":136.32,"t":"2026-05-21T04:00:00Z","v":312414,"vw":137.108739},{"c":136.69,"h":137.9399,"l":135.9,"n":6804,"o":137.14,"t":"2026-05-22T04:00:00Z","v":227440,"vw":136.867627},{"c":135.73,"h":136.6925,"l":135.46,"n":8014,"o":136.1,"t":"2026-05-26T04:00:00Z","v":349881,"vw":135.886429},{"c":133.58,"h":136.2605,"l":133.27,"n":8522,"o":135.61,"t":"2026-05-27T04:00:00Z","v":249864,"vw":133.87931},{"c":132,"h":134.46,"l":131.96,"n":8372,"o":133.12,"t":"2026-05-28T04:00:00Z","v":367475,"vw":132.574441},{"c":129.8,"h":132.35,"l":129.555,"n":12670,"o":131.59,"t":"2026-05-29T04:00:00Z","v":770350,"vw":130.135964},{"c":128.27,"h":129.88,"l":127.68,"n":13705,"o":127.82,"t":"2026-06-01T04:00:00Z","v":499476,"vw":128.381202},{"c":128.78,"h":130.3125,"l":127.5001,"n":11629,"o":128.15,"t":"2026-06-02T04:00:00Z","v":630772,"vw":128.95312},{"c":128.87,"h":129.7376,"l":127.99,"n":10970,"o":128.65,"t":"2026-06-03T04:00:00Z","v":496528,"vw":128.739283},{"c":128.56,"h":131.335,"l":128.3,"n":11468,"o":130.34,"t":"2026-06-04T04:00:00Z","v":389344,"vw":128.883748},{"c":132.46,"h":133.35,"l":129.65,"n":13453,"o":129.65,"t":"2026-06-05T04:00:00Z","v":446913,"vw":132.165965},{"c":131.07,"h":132.4799,"l":130.635,"n":12880,"o":131.29,"t":"2026-06-08T04:00:00Z","v":471427,"vw":131.418248},{"c":131.28,"h":133.7,"l":130.31,"n":12340,"o":131.47,"t":"2026-06-09T04:00:00Z","v":488500,"vw":131.884356},{"c":132.42,"h":134.28,"l":132.335,"n":11589,"o":132.37,"t":"2026-06-10T04:00:00Z","v":558192,"vw":132.973813},{"c":132.4,"h":134.3619,"l":132.4,"n":13922,"o":133.34,"t":"2026-06-11T04:00:00Z","v":605731,"vw":133.206123},{"c":134.1,"h":134.25,"l":132.305,"n":10463,"o":132.4,"t":"2026-06-12T04:00:00Z","v":492762,"vw":133.747114},{"c":133.8,"h":134.41,"l":133.0323,"n":12478,"o":133.68,"t":"2026-06-15T04:00:00Z","v":746249,"vw":133.735775},{"c":134.64,"h":135.715,"l":133.2325,"n":10826,"o":134.01,"t":"2026-06-16T04:00:00Z","v":859605,"vw":134.418629},{"c":133.35,"h":135.9,"l":132.55,"n":12336,"o":134,"t":"2026-06-17T04:00:00Z","v":723198,"vw":133.604408},{"c":132.9,"h":133.48,"l":131.395,"n":11357,"o":133.35,"t":"2026-06-18T04:00:00Z","v":1319055,"vw":132.883529},{"c":134.32,"h":135.92,"l":131.585,"n":11423,"o":133.18,"t":"2026-06-22T04:00:00Z","v":590759,"vw":134.407118},{"c":137.08,"h":137.15,"l":134.1101,"n":10747,"o":135.39,"t":"2026-06-23T04:00:00Z","v":693035,"vw":136.759832},{"c":138.23,"h":139.6299,"l":136.4167,"n":11091,"o":137.66,"t":"2026-06-24T04:00:00Z","v":383620,"vw":138.426604},{"c":135.89,"h":139.51,"l":135.585,"n":8428,"o":137.61,"t":"2026-06-25T04:00:00Z","v":308637,"vw":136.134923},{"c":139.18,"h":139.22,"l":135.99,"n":9241,"o":136.42,"t":"2026-06-26T04:00:00Z","v":719031,"vw":138.911918},{"c":139.89,"h":139.9,"l":137.99,"n":10528,"o":138.63,"t":"2026-06-29T04:00:00Z","v":347867,"vw":139.39435},{"c":139.94,"h":141.16,"l":138.325,"n":10723,"o":139.51,"t":"2026-06-30T04:00:00Z","v":416583,"vw":140.054556},{"c":140.72,"h":142.385,"l":140,"n":12796,"o":140.01,"t":"2026-07-01T04:00:00Z","v":423475,"vw":141.134887},{"c":142.75,"h":143.29,"l":139.545,"n":15818,"o":141.34,"t":"2026-07-02T04:00:00Z","v":941265,"vw":141.5817},{"c":142.03,"h":143.33,"l":141.31,"n":9131,"o":142.49,"t":"2026-07-06T04:00:00Z","v":600516,"vw":141.972261},{"c":142.8,"h":145.185,"l":142.07,"n":11954,"o":143.39,"t":"2026-07-07T04:00:00Z","v":423743,"vw":143.000394},{"c":141.2,"h":144.06,"l":140.935,"n":11375,"o":144.01,"t":"2026-07-08T04:00:00Z","v":501925,"vw":141.39097},{"c":142.29,"h":142.6,"l":140.68,"n":13540,"o":142.06,"t":"2026-07-09T04:00:00Z","v":612900,"vw":141.936817},{"c":141.38,"h":142.82,"l":140.56,"n":10549,"o":142.26,"t":"2026-07-10T04:00:00Z","v":462916,"vw":141.46608},{"c":143.35,"h":143.7999,"l":141.825,"n":11501,"o":142.63,"t":"2026-07-13T04:00:00Z","v":472157,"vw":143.287809},{"c":141.15,"h":143.586,"l":141.03,"n":10503,"o":142.67,"t":"2026-07-14T04:00:00Z","v":339387,"vw":141.428688},{"c":137.88,"h":139.73,"l":136.73,"n":12122,"o":138.36,"t":"2026-07-15T04:00:00Z","v":425855,"vw":138.097866},{"c":139.93,"h":139.95,"l":137.54,"n":11555,"o":137.54,"t":"2026-07-16T04:00:00Z","v":388237,"vw":139.593912},{"c":141.89,"h":143.205,"l":139.1,"n":12896,"o":141.15,"t":"2026-07-17T04:00:00Z","v":446807,"vw":141.767642},{"c":142.26,"h":142.99,"l":141.52,"n":9698,"o":142.24,"t":"2026-07-20T04:00:00Z","v":326080,"vw":142.13136},{"c":141.45,"h":141.955,"l":140.13,"n":9358,"o":141.88,"t":"2026-07-21T04:00:00Z","v":315764,"vw":141.283504},{"c":140.41,"h":142.29,"l":139.71,"n":9000,"o":141.42,"t":"2026-07-22T04:00:00Z","v":304588,"vw":140.344747},{"c":141.16,"h":141.3,"l":138.8175,"n":9028,"o":139.58,"t":"2026-07-23T04:00:00Z","v":311682,"vw":140.856534},{"c":143.76,"h":143.81,"l":141.39,"n":10030,"o":141.43,"t":"2026-07-24T04:00:00Z","v":328655,"vw":143.348992},{"c":143.88,"h":145,"l":143.45,"n":9969,"o":143.52,"t":"2026-07-27T04:00:00Z","v":314110,"vw":143.992202},{"c":144.87,"h":147,"l":144.415,"n":12916,"o":145.01,"t":"2026-07-28T04:00:00Z","v":452021,"vw":145.253092},{"c":143.51,"h":145.5,"l":143.07,"n":14636,"o":144,"t":"2026-07-29T04:00:00Z","v":510542,"vw":143.861044},{"c":141.7,"h":144,"l":140.68,"n":13395,"o":143.69,"t":"2026-07-30T04:00:00Z","v":420255,"vw":141.599417},{"c":141.72,"h":142.07,"l":139.95,"n":9260,"o":140.42,"t":"2026-07-31T04:00:00Z","v":367547,"vw":141.613097},{"c":141.92,"h":143.505,"l":141.3,"n":9323,"o":141.42,"t":"2026-08-03T04:00:00Z","v":340174,"vw":141.933217},{"c":140.6,"h":142.3356,"l":139.605,"n":14246,"o":139.78,"t":"2026-08-04T04:00:00Z","v":453204,"vw":140.684867},{"c":146.73,"h":146.73,"l":143.99,"n":15633,"o":144.49,"t":"2026-08-05T04:00:00Z","v":648109,"vw":145.866332},{"c":146.73,"h":148.05,"l":144.64,"n":15214,"o":146.08,"t":"2026-08-06T04:00:00Z","v":461423,"vw":146.367681},{"c":145.59,"h":146.39,"l":144.6144,"n":9699,"o":146.08,"t":"2026-08-07T04:00:00Z","v":271835,"vw":145.695283},{"c":143.87,"h":145.555,"l":143.23,"n":10139,"o":145.19,"t":"2026-08-10T04:00:00Z","v":306418,"vw":143.918585},{"c":144.35,"h":145.21,"l":141.9401,"n":13152,"o":143.27,"t":"2026-08-11T04:00:00Z","v":287565,"vw":144.408591},{"c":144.77,"h":145.305,"l":142.72,"n":13051,"o":143.33,"t":"2026-08-12T04:00:00Z","v":349493,"vw":144.782785},{"c":145.68,"h":146.01,"l":143.845,"n":10380,"o":145.72,"t":"2026-08-13T04:00:00Z","v":311501,"vw":145.261807},{"c":146.29,"h":146.42,"l":145,"n":9393,"o":146,"t":"2026-08-14T04:00:00Z","v":300322,"vw":146.069998},{"c":146.6,"h":147.9999,"l":145.145,"n":12549,"o":146.01,"t":"2026-08-17T04:00:00Z","v":313631,"vw":146.536212},{"c":145.59,"h":148.709,"l":145.0501,"n":13534,"o":148.53,"t":"2026-08-18T04:00:00Z","v":367296,"vw":146.215411},{"c":143.29,"h":146.21,"l":142.81,"n":12342,"o":145.83,"t":"2026-08-19T04:00:00Z","v":377157,"vw":143.843885},{"c":143.65,"h":145,"l":142.545,"n":10998,"o":143.19,"t":"2026-08-20T04:00:00Z","v":349098,"vw":144.103618},{"c":143.7,"h":144.26,"l":142.86,"n":8792,"o":143.55,"t":"2026-08-21T04:00:00Z","v":251889,"vw":143.750252},{"c":144.44,"h":145.97,"l":144.09,"n":8437,"o":144.35,"t":"2026-08-24T04:00:00Z","v":292407,"vw":144.664369},{"c":143.66,"h":144.3,"l":142.3892,"n":9729,"o":144.3,"t":"2026-08-25T04:00:00Z","v":316885,"vw":143.546172},{"c":144.97,"h":145.1,"l":143.52,"n":9893,"o":144,"t":"2026-08-26T04:00:00Z","v":348931,"vw":144.599595},{"c":142.62,"h":144.31,"l":141.3,"n":10426,"o":143.95,"t":"2026-08-27T04:00:00Z","v":291914,"vw":142.520294},{"c":143.62,"h":143.93,"l":142.18,"n":8493,"o":143.59,"t":"2026-08-28T04:00:00Z","v":371752,"vw":143.47829},{"c":142.55,"h":143.79,"l":141.735,"n":7349,"o":143.79,"t":"2026-08-31T04:00:00Z","v":353859,"vw":142.624325},{"c":142.42,"h":143.62,"l":141.465,"n":10809,"o":143.62,"t":"2026-09-01T04:00:00Z","v":267737,"vw":142.256608},{"c":142.6,"h":143.44,"l":142.095,"n":9961,"o":142.87,"t":"2026-09-02T04:00:00Z","v":213763,"vw":142.698816},{"c":144.34,"h":145.5731,"l":143.4,"n":7276,"o":143.69,"t":"2026-09-03T04:00:00Z","v":181654,"vw":144.466989},{"c":142.72,"h":144.41,"l":142.7,"n":8213,"o":143.97,"t":"2026-09-04T04:00:00Z","v":166270,"vw":143.13814},{"c":140.88,"h":142.945,"l":140.835,"n":8607,"o":141.94,"t":"2026-09-08T04:00:00Z","v":251498,"vw":141.234917},{"c":140.48,"h":140.63,"l":139.26,"n":9039,"o":140.24,"t":"2026-09-09T04:00:00Z","v":243613,"vw":140.349677},{"c":141.65,"h":141.9,"l":140.0901,"n":10119,"o":141.49,"t":"2026-09-10T04:00:00Z","v":208590,"vw":141.259796},{"c":141.96,"h":143.2,"l":140.7,"n":8802,"o":142.73,"t":"2026-09-11T04:00:00Z","v":321855,"vw":141.658559},{"c":143.7,"h":144.66,"l":143.02,"n":10839,"o":143.02,"t":"2026-09-14T04:00:00Z","v":415922,"vw":143.764681},{"c":143.79,"h":143.92,"l":142.17,"n":9913,"o":143.33,"t":"2026-09-15T04:00:00Z","v":780895,"vw":143.6706},{"c":142.98,"h":144.84,"l":142.52,"n":12064,"o":143.12,"t":"2026-09-16T04:00:00Z","v":717146,"vw":143.307884},{"c":142.87,"h":143.59,"l":142.35,"n":11586,"o":143.59,"t":"2026-09-17T04:00:00Z","v":571790,"vw":143.038995},{"c":142.31,"h":142.65,"l":140.81,"n":10634,"o":142.33,"t":"2026-09-18T04:00:00Z","v":1043475,"vw":142.283712},{"c":141.24,"h":143.0101,"l":139.7632,"n":9279,"o":142.15,"t":"2026-09-21T04:00:00Z","v":296873,"vw":141.788881},{"c":140.47,"h":141.31,"l":139.505,"n":10575,"o":141.17,"t":"2026-09-22T04:00:00Z","v":341960,"vw":140.475152},{"c":139.64,"h":142.23,"l":139.55,"n":10458,"o":140.32,"t":"2026-09-23T04:00:00Z","v":320942,"vw":140.122236},{"c":138.42,"h":141.285,"l":138.315,"n":8444,"o":140.34,"t":"2026-09-24T04:00:00Z","v":333836,"vw":139.096796},{"c":138.22,"h":138.68,"l":137.53,"n":9584,"o":138.68,"t":"2026-09-25T04:00:00Z","v":288838,"vw":138.249101},{"c":138.18,"h":139.12,"l":137.56,"n":9675,"o":138.83,"t":"2026-09-28T04:00:00Z","v":333813,"vw":138.316985},{"c":138.46,"h":138.65,"l":137.27,"n":11660,"o":137.27,"t":"2026-09-29T04:00:00Z","v":487623,"vw":138.245276},{"c":136.76,"h":138.585,"l":136.73,"n":11644,"o":138.35,"t":"2026-09-30T04:00:00Z","v":497171,"vw":137.096025},{"c":138.08,"h":138.74,"l":136.02,"n":11092,"o":136.62,"t":"2026-10-01T04:00:00Z","v":323359,"vw":137.628187},{"c":139.1,"h":139.605,"l":137.99,"n":10130,"o":138.52,"t":"2026-10-02T04:00:00Z","v":362368,"vw":139.12524},{"c":139.33,"h":141.0394,"l":138.4558,"n":10681,"o":139.15,"t":"2026-10-05T04:00:00Z","v":715837,"vw":139.603717},{"c":140.07,"h":141.24,"l":139.071,"n":8200,"o":139.45,"t":"2026-10-06T04:00:00Z","v":399607,"vw":140.167886},{"c":139.02,"h":140.24,"l":138.965,"n":9202,"o":139.84,"t":"2026-10-07T04:00:00Z","v":265066,"vw":139.310917},{"c":141.98,"h":142.2957,"l":138.6142,"n":7803,"o":139.2,"t":"2026-10-08T04:00:00Z","v":333956,"vw":141.615746},{"c":141.08,"h":142.99,"l":140.35,"n":7827,"o":141.43,"t":"2026-10-09T04:00:00Z","v":259954,"vw":141.28874},{"c":143.78,"h":144.035,"l":142.545,"n":8830,"o":142.65,"t":"2026-10-12T04:00:00Z","v":313534,"vw":143.607839},{"c":144.61,"h":145.08,"l":143.155,"n":9912,"o":145,"t":"2026-10-13T04:00:00Z","v":270192,"vw":144.500373},{"c":145.63,"h":146.175,"l":143.18,"n":10812,"o":144.36,"t":"2026-10-14T04:00:00Z","v":337272,"vw":145.439878},{"c":145.73,"h":147.78,"l":144.74,"n":12055,"o":146.68,"t":"2026-10-15T04:00:00Z","v":478286,"vw":145.917845},{"c":149.13,"h":149.31,"l":146.06,"n":11310,"o":146.06,"t":"2026-10-16T04:00:00Z","v":431837,"vw":148.514898},{"c":148.08,"h":149.275,"l":147.71,"n":10162,"o":148.36,"t":"2026-10-19T04:00:00Z","v":445897,"vw":148.198424},{"c":149.24,"h":150.3131,"l":148.57,"n":9683,"o":149.07,"t":"2026-10-20T04:00:00Z","v":385956,"vw":149.279873},{"c":149.68,"h":150.01,"l":149.02,"n":10133,"o":149.65,"t":"2026-10-21T04:00:00Z","v":294032,"vw":149.640173},{"c":151.93,"h":152.49,"l":149.93,"n":992,"o":150.65,"t":"2026-10-22T04:00:00Z","v":54054,"vw":150.894638}],"volatilityBars":[{"c":142.245,"h":142.75,"l":139.7632,"n":132,"o":142.15,"t":"2026-09-21T13:30:00Z","v":5502,"vw":142.144984},{"c":142.42,"h":142.42,"l":141.71,"n":78,"o":142.24,"t":"2026-09-21T13:45:00Z","v":2318,"vw":142.232041},{"c":142.45,"h":142.51,"l":142.17,"n":154,"o":142.17,"t":"2026-09-21T14:00:00Z","v":3228,"vw":142.368718},{"c":142.6173,"h":142.84,"l":142.6173,"n":125,"o":142.7025,"t":"2026-09-21T14:15:00Z","v":4120,"vw":142.717006},{"c":142.715,"h":142.715,"l":142.24,"n":167,"o":142.51,"t":"2026-09-21T14:30:00Z","v":2894,"vw":142.487029},{"c":142.715,"h":142.715,"l":142.6,"n":108,"o":142.67,"t":"2026-09-21T14:45:00Z","v":2665,"vw":142.643698},{"c":142.865,"h":142.865,"l":142.54,"n":161,"o":142.64,"t":"2026-09-21T15:00:00Z","v":4467,"vw":142.706782},{"c":142.88,"h":143.0101,"l":142.8575,"n":184,"o":142.8575,"t":"2026-09-21T15:15:00Z","v":5044,"vw":142.928284},{"c":142.75,"h":142.86,"l":142.73,"n":137,"o":142.82,"t":"2026-09-21T15:30:00Z","v":3251,"vw":142.78323},{"c":142.52,"h":142.745,"l":142.51,"n":277,"o":142.745,"t":"2026-09-21T15:45:00Z","v":7834,"vw":142.612154},{"c":142.565,"h":142.594,"l":142.455,"n":138,"o":142.55,"t":"2026-09-21T16:00:00Z","v":4452,"vw":142.530046},{"c":142.4,"h":142.625,"l":142.345,"n":236,"o":142.625,"t":"2026-09-21T16:15:00Z","v":5478,"vw":142.484883},{"c":142.41,"h":142.515,"l":142.41,"n":68,"o":142.485,"t":"2026-09-21T16:30:00Z","v":1891,"vw":142.454231},{"c":142.225,"h":142.39,"l":142.11,"n":160,"o":142.33,"t":"2026-09-21T16:45:00Z","v":3235,"vw":142.274875},{"c":142.25,"h":142.255,"l":142.2299,"n":65,"o":142.2299,"t":"2026-09-21T17:00:00Z","v":1446,"vw":142.244967},{"c":142.57,"h":142.625,"l":142.39,"n":213,"o":142.39,"t":"2026-09-21T17:15:00Z","v":4802,"vw":142.537809},{"c":142.46,"h":142.635,"l":142.46,"n":210,"o":142.605,"t":"2026-09-21T17:30:00Z","v":5261,"vw":142.584632},{"c":142.41,"h":142.5799,"l":142.37,"n":187,"o":142.5799,"t":"2026-09-21T17:45:00Z","v":4089,"vw":142.451469},{"c":142.24,"h":142.505,"l":142.24,"n":281,"o":142.42,"t":"2026-09-21T18:00:00Z","v":7689,"vw":142.375515},{"c":142.13,"h":142.22,"l":142.01,"n":293,"o":142.215,"t":"2026-09-21T18:15:00Z","v":6804,"vw":142.109019},{"c":142.295,"h":142.295,"l":142.13,"n":252,"o":142.135,"t":"2026-09-21T18:30:00Z","v":5622,"vw":142.208333},{"c":142.29,"h":142.385,"l":142.28,"n":289,"o":142.385,"t":"2026-09-21T18:45:00Z","v":7731,"vw":142.321183},{"c":142.115,"h":142.29,"l":142.1,"n":188,"o":142.29,"t":"2026-09-21T19:00:00Z","v":4016,"vw":142.181413},{"c":142.035,"h":142.185,"l":142.035,"n":509,"o":142.115,"t":"2026-09-21T19:15:00Z","v":13742,"vw":142.08817},{"c":141.82,"h":142.05,"l":141.81,"n":622,"o":142.035,"t":"2026-09-21T19:30:00Z","v":17335,"vw":141.922184},{"c":141.17,"h":141.835,"l":141.15,"n":1681,"o":141.835,"t":"2026-09-21T19:45:00Z","v":60937,"vw":141.428043},{"c":141.24,"h":141.24,"l":141.24,"n":46,"o":141.24,"t":"2026-09-21T20:00:00Z","v":61438,"vw":141.24},{"c":139.815,"h":141.17,"l":139.505,"n":224,"o":141.17,"t":"2026-09-22T13:30:00Z","v":6279,"vw":140.544553},{"c":140.165,"h":140.7525,"l":140.08,"n":66,"o":140.55,"t":"2026-09-22T13:45:00Z","v":2416,"vw":140.414624},{"c":140.22,"h":140.7999,"l":140.22,"n":100,"o":140.4975,"t":"2026-09-22T14:00:00Z","v":2499,"vw":140.592967},{"c":139.88,"h":140.43,"l":139.88,"n":172,"o":139.9,"t":"2026-09-22T14:15:00Z","v":5447,"vw":140.116213},{"c":139.9,"h":139.9,"l":139.79,"n":132,"o":139.79,"t":"2026-09-22T14:30:00Z","v":2290,"vw":139.831429},{"c":139.73,"h":139.995,"l":139.73,"n":97,"o":139.995,"t":"2026-09-22T14:45:00Z","v":1395,"vw":139.825},{"c":139.74,"h":140.01,"l":139.6238,"n":373,"o":139.6238,"t":"2026-09-22T15:00:00Z","v":15615,"vw":139.795525},{"c":140.065,"h":140.17,"l":139.87,"n":423,"o":139.96,"t":"2026-09-22T15:15:00Z","v":15740,"vw":139.974402},{"c":140.13,"h":140.145,"l":139.97,"n":116,"o":139.97,"t":"2026-09-22T15:30:00Z","v":2018,"vw":140.112462},{"c":140.185,"h":140.23,"l":140.025,"n":178,"o":140.055,"t":"2026-09-22T15:45:00Z","v":5506,"vw":140.085147},{"c":140.27,"h":140.29,"l":140.11,"n":151,"o":140.11,"t":"2026-09-22T16:00:00Z","v":4603,"vw":140.20775},{"c":140.49,"h":140.49,"l":140.3,"n":195,"o":140.3,"t":"2026-09-22T16:15:00Z","v":5446,"vw":140.3711},{"c":140.67,"h":140.67,"l":140.67,"n":6,"o":140.67,"t":"2026-09-22T16:30:00Z","v":152,"vw":140.67},{"c":140.605,"h":140.605,"l":140.46,"n":220,"o":140.55,"t":"2026-09-22T16:45:00Z","v":6876,"vw":140.513616},{"c":140.685,"h":140.705,"l":140.6,"n":167,"o":140.66,"t":"2026-09-22T17:00:00Z","v":4136,"vw":140.678431},{"c":140.81,"h":140.845,"l":140.57,"n":247,"o":140.71,"t":"2026-09-22T17:15:00Z","v":5698,"vw":140.653131},{"c":141.005,"h":141.03,"l":140.86,"n":198,"o":140.86,"t":"2026-09-22T17:30:00Z","v":3059,"vw":140.982896},{"c":141.265,"h":141.31,"l":141.06,"n":374,"o":141.06,"t":"2026-09-22T17:45:00Z","v":7598,"vw":141.172018},{"c":140.745,"h":141.13,"l":140.73,"n":245,"o":141.13,"t":"2026-09-22T18:00:00Z","v":5332,"vw":140.891719},{"c":140.495,"h":140.77,"l":140.495,"n":220,"o":140.7,"t":"2026-09-22T18:15:00Z","v":7101,"vw":140.630657},{"c":140.53,"h":140.585,"l":140.41,"n":204,"o":140.41,"t":"2026-09-22T18:30:00Z","v":4544,"vw":140.486125},{"c":140.78,"h":140.78,"l":140.57,"n":244,"o":140.57,"t":"2026-09-22T18:45:00Z","v":3530,"vw":140.679622},{"c":140.885,"h":140.885,"l":140.685,"n":313,"o":140.77,"t":"2026-09-22T19:00:00Z","v":5370,"vw":140.777449},{"c":141.09,"h":141.24,"l":140.87,"n":393,"o":140.87,"t":"2026-09-22T19:15:00Z","v":6674,"vw":141.121263},{"c":141.08,"h":141.21,"l":141.06,"n":536,"o":141.135,"t":"2026-09-22T19:30:00Z","v":9852,"vw":141.12955},{"c":140.47,"h":141.13,"l":140.47,"n":2048,"o":141.13,"t":"2026-09-22T19:45:00Z","v":59362,"vw":140.695043},{"c":140.47,"h":140.58,"l":140.47,"n":45,"o":140.55,"t":"2026-09-22T20:00:00Z","v":119803,"vw":140.471313},{"c":140.94,"h":140.94,"l":139.95,"n":119,"o":140.32,"t":"2026-09-23T13:30:00Z","v":5950,"vw":140.376415},{"c":141.45,"h":141.45,"l":140.54,"n":164,"o":140.54,"t":"2026-09-23T13:45:00Z","v":4915,"vw":141.042995},{"c":141.78,"h":141.78,"l":141.2755,"n":231,"o":141.32,"t":"2026-09-23T14:00:00Z","v":5144,"vw":141.469888},{"c":141.68,"h":142.23,"l":141.505,"n":309,"o":142.045,"t":"2026-09-23T14:15:00Z","v":6870,"vw":141.901346},{"c":141.895,"h":141.93,"l":141.73,"n":94,"o":141.88,"t":"2026-09-23T14:30:00Z","v":1183,"vw":141.834},{"c":141.445,"h":141.74,"l":141.39,"n":176,"o":141.74,"t":"2026-09-23T14:45:00Z","v":5035,"vw":141.626573},{"c":141.51,"h":141.51,"l":141.34,"n":130,"o":141.445,"t":"2026-09-23T15:00:00Z","v":2297,"vw":141.398977},{"c":141.43,"h":141.56,"l":141.43,"n":183,"o":141.48,"t":"2026-09-23T15:15:00Z","v":4111,"vw":141.48595},{"c":141.49,"h":141.57,"l":141.45,"n":229,"o":141.465,"t":"2026-09-23T15:30:00Z","v":4289,"vw":141.509148},{"c":141.62,"h":141.63,"l":141.4705,"n":153,"o":141.485,"t":"2026-09-23T15:45:00Z","v":3102,"vw":141.582444},{"c":141.515,"h":141.61,"l":141.5,"n":123,"o":141.55,"t":"2026-09-23T16:00:00Z","v":3107,"vw":141.550674},{"c":141.375,"h":141.53,"l":141.335,"n":186,"o":141.45,"t":"2026-09-23T16:15:00Z","v":4473,"vw":141.452232},{"c":141.44,"h":141.53,"l":141.37,"n":177,"o":141.48,"t":"2026-09-23T16:30:00Z","v":4051,"vw":141.432178},{"c":141.41,"h":141.48,"l":141.4,"n":100,"o":141.48,"t":"2026-09-23T16:45:00Z","v":2973,"vw":141.445516},{"c":141.43,"h":141.43,"l":141.12,"n":262,"o":141.26,"t":"2026-09-23T17:00:00Z","v":5023,"vw":141.240666},{"c":141.77,"h":141.7717,"l":141.44,"n":211,"o":141.44,"t":"2026-09-23T17:15:00Z","v":4149,"vw":141.64061},{"c":141.535,"h":141.76,"l":141.52,"n":181,"o":141.75,"t":"2026-09-23T17:30:00Z","v":3423,"vw":141.650286},{"c":141.22,"h":141.49,"l":141.125,"n":156,"o":141.49,"t":"2026-09-23T17:45:00Z","v":2518,"vw":141.360385},{"c":140.775,"h":141.25,"l":140.71,"n":207,"o":141.25,"t":"2026-09-23T18:00:00Z","v":4550,"vw":140.9308},{"c":140.79,"h":140.79,"l":140.7,"n":110,"o":140.7,"t":"2026-09-23T18:15:00Z","v":1879,"vw":140.7525},{"c":140.29,"h":140.76,"l":140.29,"n":353,"o":140.75,"t":"2026-09-23T18:30:00Z","v":10911,"vw":140.591996},{"c":140.205,"h":140.43,"l":140.165,"n":343,"o":140.4,"t":"2026-09-23T18:45:00Z","v":9617,"vw":140.27895},{"c":139.82,"h":140.29,"l":139.82,"n":428,"o":140.22,"t":"2026-09-23T19:00:00Z","v":15270,"vw":140.020908},{"c":139.92,"h":139.92,"l":139.6,"n":640,"o":139.85,"t":"2026-09-23T19:15:00Z","v":25315,"vw":139.805201},{"c":139.81,"h":140,"l":139.79,"n":689,"o":139.9,"t":"2026-09-23T19:30:00Z","v":18439,"vw":139.902474},{"c":139.62,"h":139.855,"l":139.55,"n":1706,"o":139.815,"t":"2026-09-23T19:45:00Z","v":46428,"vw":139.65181},{"c":139.64,"h":139.67,"l":139.64,"n":40,"o":139.67,"t":"2026-09-23T20:00:00Z","v":92041,"vw":139.640454},{"c":140.43,"h":140.885,"l":139.94,"n":66,"o":140.34,"t":"2026-09-24T13:30:00Z","v":5264,"vw":140.414466},{"c":141.19,"h":141.19,"l":140.53,"n":80,"o":140.53,"t":"2026-09-24T13:45:00Z","v":1964,"vw":140.802},{"c":140.69,"h":141.13,"l":140.69,"n":145,"o":140.945,"t":"2026-09-24T14:00:00Z","v":3406,"vw":140.952913},{"c":141.0625,"h":141.0625,"l":140.57,"n":165,"o":140.68,"t":"2026-09-24T14:15:00Z","v":4670,"vw":140.841875},{"c":140.58,"h":141.285,"l":140.58,"n":180,"o":140.965,"t":"2026-09-24T14:30:00Z","v":6637,"vw":141.088905},{"c":140.525,"h":140.6,"l":140.49,"n":46,"o":140.49,"t":"2026-09-24T14:45:00Z","v":1009,"vw":140.552323},{"c":140.64,"h":140.64,"l":140.3,"n":206,"o":140.53,"t":"2026-09-24T15:00:00Z","v":5567,"vw":140.519666},{"c":140.59,"h":140.63,"l":140.57,"n":75,"o":140.58,"t":"2026-09-24T15:15:00Z","v":1723,"vw":140.597742},{"c":140.21,"h":140.585,"l":140.02,"n":149,"o":140.53,"t":"2026-09-24T15:30:00Z","v":8484,"vw":140.106974},{"c":140.13,"h":140.16,"l":140.0675,"n":52,"o":140.14,"t":"2026-09-24T15:45:00Z","v":1249,"vw":140.1218},{"c":140.09,"h":140.15,"l":139.92,"n":147,"o":140,"t":"2026-09-24T16:00:00Z","v":4316,"vw":140.012368},{"c":140.22,"h":140.52,"l":140.095,"n":188,"o":140.17,"t":"2026-09-24T16:15:00Z","v":4649,"vw":140.306838},{"c":140.11,"h":140.3,"l":140,"n":53,"o":140.3,"t":"2026-09-24T16:30:00Z","v":2767,"vw":140.183375},{"c":140.045,"h":140.15,"l":139.99,"n":142,"o":140.07,"t":"2026-09-24T16:45:00Z","v":5552,"vw":140.04235},{"c":140.135,"h":140.14,"l":139.82,"n":175,"o":140.05,"t":"2026-09-24T17:00:00Z","v":5424,"vw":140.013949},{"c":139.99,"h":140.12,"l":139.99,"n":94,"o":140.12,"t":"2026-09-24T17:15:00Z","v":3251,"vw":140.043306},{"c":139.85,"h":139.99,"l":139.85,"n":150,"o":139.99,"t":"2026-09-24T17:30:00Z","v":8804,"vw":139.951589},{"c":139.91,"h":140,"l":139.8,"n":315,"o":139.89,"t":"2026-09-24T17:45:00Z","v":12930,"vw":139.897115},{"c":139.505,"h":139.82,"l":139.505,"n":121,"o":139.82,"t":"2026-09-24T18:00:00Z","v":2526,"vw":139.728266},{"c":139.36,"h":139.44,"l":139.14,"n":244,"o":139.44,"t":"2026-09-24T18:15:00Z","v":5695,"vw":139.320379},{"c":139.425,"h":139.43,"l":139.2125,"n":239,"o":139.345,"t":"2026-09-24T18:30:00Z","v":11796,"vw":139.28904},{"c":138.99,"h":139.41,"l":138.9542,"n":403,"o":139.38,"t":"2026-09-24T18:45:00Z","v":11798,"vw":139.163918},{"c":139.1,"h":139.21,"l":139.06,"n":291,"o":139.06,"t":"2026-09-24T19:00:00Z","v":7432,"vw":139.14357},{"c":139.08,"h":139.145,"l":138.93,"n":291,"o":139.1,"t":"2026-09-24T19:15:00Z","v":8389,"vw":139.053801},{"c":139.21,"h":139.21,"l":138.915,"n":562,"o":139.04,"t":"2026-09-24T19:30:00Z","v":17871,"vw":139.061578},{"c":138.41,"h":139.245,"l":138.315,"n":1895,"o":139.21,"t":"2026-09-24T19:45:00Z","v":70761,"vw":138.575319},{"c":138.42,"h":138.51,"l":138.42,"n":49,"o":138.5,"t":"2026-09-24T20:00:00Z","v":89218,"vw":138.42185},{"c":138.41,"h":138.68,"l":138,"n":369,"o":138.68,"t":"2026-09-25T13:30:00Z","v":17573,"vw":138.412901},{"c":138.04,"h":138.41,"l":138.04,"n":37,"o":138.38,"t":"2026-09-25T13:45:00Z","v":1227,"vw":138.339682},{"c":138,"h":138.16,"l":137.9005,"n":139,"o":138.16,"t":"2026-09-25T14:00:00Z","v":4995,"vw":138.084877},{"c":138.13,"h":138.5599,"l":138.06,"n":175,"o":138.36,"t":"2026-09-25T14:15:00Z","v":3935,"vw":138.342423},{"c":138.13,"h":138.15,"l":137.95,"n":178,"o":138.04,"t":"2026-09-25T14:30:00Z","v":4075,"vw":138.04302},{"c":137.925,"h":138.4,"l":137.92,"n":174,"o":138.32,"t":"2026-09-25T14:45:00Z","v":5040,"vw":138.055536},{"c":137.75,"h":138.03,"l":137.53,"n":240,"o":137.97,"t":"2026-09-25T15:00:00Z","v":4286,"vw":137.83425},{"c":137.775,"h":137.89,"l":137.75,"n":187,"o":137.79,"t":"2026-09-25T15:15:00Z","v":3850,"vw":137.810663},{"c":138.11,"h":138.225,"l":137.94,"n":153,"o":138.22,"t":"2026-09-25T15:30:00Z","v":9234,"vw":138.074838},{"c":138.255,"h":138.26,"l":138.01,"n":100,"o":138.01,"t":"2026-09-25T15:45:00Z","v":3075,"vw":138.219444},{"c":138.38,"h":138.4,"l":138.18,"n":136,"o":138.255,"t":"2026-09-25T16:00:00Z","v":3977,"vw":138.303188},{"c":138.25,"h":138.44,"l":138.25,"n":210,"o":138.44,"t":"2026-09-25T16:15:00Z","v":6110,"vw":138.312075},{"c":138.545,"h":138.545,"l":138.205,"n":136,"o":138.28,"t":"2026-09-25T16:30:00Z","v":4044,"vw":138.30653},{"c":138.5,"h":138.5,"l":138.275,"n":107,"o":138.4,"t":"2026-09-25T16:45:00Z","v":2791,"vw":138.412189},{"c":138.535,"h":138.535,"l":138.25,"n":171,"o":138.5,"t":"2026-09-25T17:00:00Z","v":3958,"vw":138.41016},{"c":138.372,"h":138.47,"l":138.2978,"n":98,"o":138.47,"t":"2026-09-25T17:15:00Z","v":2827,"vw":138.373015},{"c":138.41,"h":138.44,"l":138.305,"n":225,"o":138.37,"t":"2026-09-25T17:30:00Z","v":5745,"vw":138.379201},{"c":138.42,"h":138.42,"l":138.07,"n":305,"o":138.29,"t":"2026-09-25T17:45:00Z","v":11577,"vw":138.137243},{"c":138.36,"h":138.48,"l":138.3,"n":185,"o":138.4,"t":"2026-09-25T18:00:00Z","v":3469,"vw":138.361822},{"c":138.04,"h":138.38,"l":138.04,"n":240,"o":138.38,"t":"2026-09-25T18:15:00Z","v":3917,"vw":138.188662},{"c":138.086,"h":138.14,"l":138.045,"n":270,"o":138.13,"t":"2026-09-25T18:30:00Z","v":6381,"vw":138.08255},{"c":138.29,"h":138.29,"l":138.05,"n":253,"o":138.05,"t":"2026-09-25T18:45:00Z","v":6212,"vw":138.190198},{"c":138.39,"h":138.39,"l":138.18,"n":322,"o":138.355,"t":"2026-09-25T19:00:00Z","v":7946,"vw":138.278844},{"c":138.34,"h":138.6,"l":138.34,"n":366,"o":138.42,"t":"2026-09-25T19:15:00Z","v":7732,"vw":138.461418},{"c":138.325,"h":138.37,"l":138.16,"n":366,"o":138.335,"t":"2026-09-25T19:30:00Z","v":10667,"vw":138.309004},{"c":138.2,"h":138.55,"l":138.18,"n":1973,"o":138.37,"t":"2026-09-25T19:45:00Z","v":51330,"vw":138.357916},{"c":138.22,"h":138.27,"l":138.22,"n":38,"o":138.27,"t":"2026-09-25T20:00:00Z","v":64758,"vw":138.220691},{"c":138.17,"h":139.015,"l":137.56,"n":121,"o":138.83,"t":"2026-09-28T13:30:00Z","v":6578,"vw":138.311486},{"c":138.22,"h":138.22,"l":138.19,"n":52,"o":138.19,"t":"2026-09-28T13:45:00Z","v":926,"vw":138.205},{"c":139.04,"h":139.12,"l":138.5,"n":136,"o":138.51,"t":"2026-09-28T14:00:00Z","v":3939,"vw":138.92639},{"c":138.87,"h":138.87,"l":138.64,"n":73,"o":138.79,"t":"2026-09-28T14:15:00Z","v":3085,"vw":138.718427},{"c":138.82,"h":138.84,"l":138.65,"n":163,"o":138.74,"t":"2026-09-28T14:30:00Z","v":2395,"vw":138.749444},{"c":138.65,"h":138.79,"l":138.615,"n":132,"o":138.615,"t":"2026-09-28T14:45:00Z","v":3285,"vw":138.715485},{"c":138.355,"h":138.5,"l":138.32,"n":73,"o":138.395,"t":"2026-09-28T15:00:00Z","v":1767,"vw":138.394444},{"c":138.615,"h":138.67,"l":138.3205,"n":156,"o":138.3205,"t":"2026-09-28T15:15:00Z","v":3358,"vw":138.474365},{"c":138.295,"h":138.73,"l":138.265,"n":308,"o":138.6,"t":"2026-09-28T15:30:00Z","v":26431,"vw":138.513518},{"c":138.09,"h":138.35,"l":138.07,"n":141,"o":138.28,"t":"2026-09-28T15:45:00Z","v":2625,"vw":138.135884},{"c":138.125,"h":138.18,"l":138.08,"n":94,"o":138.11,"t":"2026-09-28T16:00:00Z","v":1643,"vw":138.120049},{"c":138.36,"h":138.38,"l":138.2167,"n":288,"o":138.31,"t":"2026-09-28T16:15:00Z","v":6134,"vw":138.308031},{"c":138.39,"h":138.48,"l":138.24,"n":52,"o":138.48,"t":"2026-09-28T16:30:00Z","v":1037,"vw":138.378795},{"c":138.41,"h":138.57,"l":138.3201,"n":127,"o":138.42,"t":"2026-09-28T16:45:00Z","v":2887,"vw":138.399539},{"c":138.58,"h":138.6,"l":138.325,"n":181,"o":138.4599,"t":"2026-09-28T17:00:00Z","v":4199,"vw":138.473506},{"c":138.35,"h":138.37,"l":138.315,"n":68,"o":138.315,"t":"2026-09-28T17:15:00Z","v":1370,"vw":138.33875},{"c":138.31,"h":138.38,"l":138.26,"n":232,"o":138.35,"t":"2026-09-28T17:30:00Z","v":29651,"vw":138.263327},{"c":138.705,"h":138.705,"l":138.37,"n":248,"o":138.37,"t":"2026-09-28T17:45:00Z","v":6477,"vw":138.505648},{"c":138.615,"h":138.8,"l":138.615,"n":219,"o":138.7,"t":"2026-09-28T18:00:00Z","v":7140,"vw":138.710664},{"c":138.56,"h":138.63,"l":138.55,"n":190,"o":138.58,"t":"2026-09-28T18:15:00Z","v":4630,"vw":138.59877},{"c":138.655,"h":138.68,"l":138.57,"n":231,"o":138.57,"t":"2026-09-28T18:30:00Z","v":5243,"vw":138.615806},{"c":138.55,"h":138.63,"l":138.46,"n":374,"o":138.63,"t":"2026-09-28T18:45:00Z","v":7177,"vw":138.571294},{"c":138.445,"h":138.53,"l":138.42,"n":284,"o":138.49,"t":"2026-09-28T19:00:00Z","v":5170,"vw":138.483625},{"c":138.44,"h":138.525,"l":138.315,"n":459,"o":138.4,"t":"2026-09-28T19:15:00Z","v":10182,"vw":138.40306},{"c":138.42,"h":138.51,"l":138.31,"n":599,"o":138.44,"t":"2026-09-28T19:30:00Z","v":12377,"vw":138.434204},{"c":138.14,"h":138.59,"l":137.96,"n":1821,"o":138.415,"t":"2026-09-28T19:45:00Z","v":51983,"vw":138.236797},{"c":138.18,"h":138.18,"l":138.18,"n":36,"o":138.18,"t":"2026-09-28T20:00:00Z","v":91861,"vw":138.18},{"c":137.84,"h":138.15,"l":137.27,"n":162,"o":137.27,"t":"2026-09-29T13:30:00Z","v":12599,"vw":137.687941},{"c":137.63,"h":138.245,"l":137.63,"n":134,"o":137.7612,"t":"2026-09-29T13:45:00Z","v":3520,"vw":137.986754},{"c":138.18,"h":138.18,"l":137.69,"n":184,"o":137.69,"t":"2026-09-29T14:00:00Z","v":3639,"vw":138.010789},{"c":137.88,"h":138.275,"l":137.87,"n":216,"o":138.255,"t":"2026-09-29T14:15:00Z","v":7347,"vw":138.111111},{"c":137.56,"h":137.67,"l":137.44,"n":183,"o":137.67,"t":"2026-09-29T14:30:00Z","v":5111,"vw":137.480752},{"c":137.79,"h":137.86,"l":137.45,"n":487,"o":137.45,"t":"2026-09-29T14:45:00Z","v":25007,"vw":137.716723},{"c":137.94,"h":137.94,"l":137.66,"n":335,"o":137.68,"t":"2026-09-29T15:00:00Z","v":12676,"vw":137.795919},{"c":137.96,"h":138.06,"l":137.915,"n":401,"o":137.94,"t":"2026-09-29T15:15:00Z","v":18913,"vw":137.957146},{"c":137.89,"h":137.98,"l":137.89,"n":142,"o":137.965,"t":"2026-09-29T15:30:00Z","v":3344,"vw":137.931259},{"c":137.74,"h":138.03,"l":137.63,"n":196,"o":137.98,"t":"2026-09-29T15:45:00Z","v":3762,"vw":137.754456},{"c":137.575,"h":137.67,"l":137.515,"n":123,"o":137.67,"t":"2026-09-29T16:00:00Z","v":2911,"vw":137.577065},{"c":137.395,"h":137.545,"l":137.38,"n":158,"o":137.545,"t":"2026-09-29T16:15:00Z","v":3597,"vw":137.431537},{"c":137.56,"h":137.56,"l":137.335,"n":157,"o":137.335,"t":"2026-09-29T16:30:00Z","v":3132,"vw":137.478138},{"c":137.79,"h":137.79,"l":137.55,"n":120,"o":137.67,"t":"2026-09-29T16:45:00Z","v":2418,"vw":137.642061},{"c":137.9,"h":137.9,"l":137.8,"n":124,"o":137.89,"t":"2026-09-29T17:00:00Z","v":4002,"vw":137.855709},{"c":137.945,"h":138.065,"l":137.91,"n":234,"o":137.91,"t":"2026-09-29T17:15:00Z","v":5963,"vw":137.962046},{"c":137.95,"h":138.09,"l":137.95,"n":186,"o":138,"t":"2026-09-29T17:30:00Z","v":4073,"vw":138.019143},{"c":137.855,"h":137.985,"l":137.79,"n":201,"o":137.985,"t":"2026-09-29T17:45:00Z","v":5315,"vw":137.88953},{"c":137.86,"h":137.9,"l":137.72,"n":162,"o":137.9,"t":"2026-09-29T18:00:00Z","v":4639,"vw":137.815809},{"c":137.71,"h":137.99,"l":137.71,"n":343,"o":137.855,"t":"2026-09-29T18:15:00Z","v":11112,"vw":137.878299},{"c":137.855,"h":137.88,"l":137.7,"n":317,"o":137.715,"t":"2026-09-29T18:30:00Z","v":9407,"vw":137.785351},{"c":138.04,"h":138.04,"l":137.845,"n":303,"o":137.86,"t":"2026-09-29T18:45:00Z","v":10983,"vw":137.914079},{"c":138.13,"h":138.2,"l":138.05,"n":488,"o":138.1,"t":"2026-09-29T19:00:00Z","v":13820,"vw":138.113554},{"c":138.36,"h":138.38,"l":138.115,"n":659,"o":138.16,"t":"2026-09-29T19:15:00Z","v":23089,"vw":138.229518},{"c":138.45,"h":138.64,"l":138.38,"n":792,"o":138.38,"t":"2026-09-29T19:30:00Z","v":22053,"vw":138.494207},{"c":138.44,"h":138.65,"l":138.22,"n":2704,"o":138.47,"t":"2026-09-29T19:45:00Z","v":103556,"vw":138.47154},{"c":138.46,"h":138.46,"l":138.46,"n":29,"o":138.46,"t":"2026-09-29T20:00:00Z","v":139240,"vw":138.46},{"c":138.438,"h":138.585,"l":138.35,"n":58,"o":138.35,"t":"2026-09-30T13:30:00Z","v":3618,"vw":138.414706},{"c":137.99,"h":138.46,"l":137.99,"n":152,"o":138.095,"t":"2026-09-30T13:45:00Z","v":10601,"vw":138.085768},{"c":137.915,"h":138.01,"l":137.7,"n":199,"o":137.99,"t":"2026-09-30T14:00:00Z","v":12541,"vw":137.933734},{"c":137.605,"h":137.86,"l":137.595,"n":209,"o":137.74,"t":"2026-09-30T14:15:00Z","v":8721,"vw":137.685304},{"c":137.64,"h":137.75,"l":137.3975,"n":128,"o":137.58,"t":"2026-09-30T14:30:00Z","v":3414,"vw":137.651221},{"c":137.56,"h":137.67,"l":137.33,"n":330,"o":137.64,"t":"2026-09-30T14:45:00Z","v":15780,"vw":137.600212},{"c":137.75,"h":137.75,"l":137.56,"n":46,"o":137.56,"t":"2026-09-30T15:00:00Z","v":1105,"vw":137.695},{"c":137.61,"h":137.77,"l":137.61,"n":81,"o":137.645,"t":"2026-09-30T15:15:00Z","v":1364,"vw":137.66104},{"c":137.76,"h":137.87,"l":137.62,"n":339,"o":137.77,"t":"2026-09-30T15:30:00Z","v":10988,"vw":137.822771},{"c":137.93,"h":137.93,"l":137.61,"n":114,"o":137.84,"t":"2026-09-30T15:45:00Z","v":2448,"vw":137.882332},{"c":138.155,"h":138.28,"l":138.155,"n":56,"o":138.28,"t":"2026-09-30T16:00:00Z","v":702,"vw":138.23875},{"c":137.99,"h":138.1,"l":137.99,"n":175,"o":138.1,"t":"2026-09-30T16:15:00Z","v":8149,"vw":137.996542},{"c":138.03,"h":138.1,"l":137.805,"n":124,"o":137.82,"t":"2026-09-30T16:30:00Z","v":2918,"vw":137.968077},{"c":137.895,"h":138.05,"l":137.79,"n":113,"o":138.05,"t":"2026-09-30T16:45:00Z","v":2542,"vw":137.981923},{"c":137.71,"h":137.81,"l":137.71,"n":115,"o":137.81,"t":"2026-09-30T17:00:00Z","v":2243,"vw":137.749867},{"c":137.57,"h":137.71,"l":137.505,"n":97,"o":137.7,"t":"2026-09-30T17:15:00Z","v":1466,"vw":137.631267},{"c":137.35,"h":137.58,"l":137.34,"n":186,"o":137.58,"t":"2026-09-30T17:30:00Z","v":3271,"vw":137.444263},{"c":137.37,"h":137.37,"l":137.18,"n":201,"o":137.26,"t":"2026-09-30T17:45:00Z","v":4411,"vw":137.255373},{"c":137.49,"h":137.49,"l":137.235,"n":334,"o":137.39,"t":"2026-09-30T18:00:00Z","v":8772,"vw":137.380746},{"c":137.435,"h":137.52,"l":137.265,"n":406,"o":137.47,"t":"2026-09-30T18:15:00Z","v":17130,"vw":137.369537},{"c":137.14,"h":137.42,"l":136.95,"n":432,"o":137.42,"t":"2026-09-30T18:30:00Z","v":16733,"vw":137.288607},{"c":137.24,"h":137.24,"l":136.74,"n":516,"o":137.135,"t":"2026-09-30T18:45:00Z","v":16806,"vw":137.045693},{"c":137.12,"h":137.4875,"l":137.12,"n":367,"o":137.28,"t":"2026-09-30T19:00:00Z","v":9961,"vw":137.265965},{"c":137.135,"h":137.28,"l":137.03,"n":503,"o":137.15,"t":"2026-09-30T19:15:00Z","v":14674,"vw":137.179588},{"c":136.95,"h":137.18,"l":136.89,"n":930,"o":137.095,"t":"2026-09-30T19:30:00Z","v":33558,"vw":137.027272},{"c":136.74,"h":137.05,"l":136.73,"n":2603,"o":136.995,"t":"2026-09-30T19:45:00Z","v":94322,"vw":136.909759},{"c":136.76,"h":136.79,"l":136.76,"n":69,"o":136.79,"t":"2026-09-30T20:00:00Z","v":162086,"vw":136.760225},{"c":136.71,"h":136.95,"l":136.62,"n":44,"o":136.62,"t":"2026-10-01T13:30:00Z","v":1638,"vw":136.679641},{"c":136.93,"h":136.93,"l":136.735,"n":32,"o":136.735,"t":"2026-10-01T13:45:00Z","v":768,"vw":136.881493},{"c":136.64,"h":137.4968,"l":136.02,"n":253,"o":137.4968,"t":"2026-10-01T14:00:00Z","v":18627,"vw":136.865143},{"c":136.87,"h":137.12,"l":136.67,"n":132,"o":136.67,"t":"2026-10-01T14:15:00Z","v":4830,"vw":136.942235},{"c":137.04,"h":137.078,"l":136.825,"n":182,"o":136.94,"t":"2026-10-01T14:30:00Z","v":4415,"vw":136.969973},{"c":137.145,"h":137.2,"l":136.84,"n":217,"o":136.84,"t":"2026-10-01T14:45:00Z","v":5944,"vw":137.102025},{"c":137.24,"h":137.32,"l":136.91,"n":244,"o":137.145,"t":"2026-10-01T15:00:00Z","v":6097,"vw":137.157507},{"c":136.82,"h":137.09,"l":136.81,"n":239,"o":137.09,"t":"2026-10-01T15:15:00Z","v":7742,"vw":136.94416},{"c":137.09,"h":137.11,"l":136.76,"n":232,"o":136.9,"t":"2026-10-01T15:30:00Z","v":5706,"vw":136.985551},{"c":137.11,"h":137.3,"l":137.11,"n":182,"o":137.26,"t":"2026-10-01T15:45:00Z","v":4089,"vw":137.15875},{"c":137.15,"h":137.25,"l":137.0334,"n":227,"o":137.23,"t":"2026-10-01T16:00:00Z","v":5428,"vw":137.11356},{"c":137.14,"h":137.2,"l":137.04,"n":316,"o":137.08,"t":"2026-10-01T16:15:00Z","v":9746,"vw":137.108686},{"c":137.27,"h":137.27,"l":137.02,"n":254,"o":137.08,"t":"2026-10-01T16:30:00Z","v":7821,"vw":137.185212},{"c":137.09,"h":137.3,"l":137.07,"n":168,"o":137.29,"t":"2026-10-01T16:45:00Z","v":3512,"vw":137.193081},{"c":136.945,"h":137.1175,"l":136.945,"n":269,"o":137.1175,"t":"2026-10-01T17:00:00Z","v":6360,"vw":137.038261},{"c":136.93,"h":137.1,"l":136.81,"n":322,"o":136.89,"t":"2026-10-01T17:15:00Z","v":6697,"vw":136.957446},{"c":137.05,"h":137.06,"l":136.82,"n":214,"o":136.99,"t":"2026-10-01T17:30:00Z","v":4185,"vw":136.938752},{"c":137.08,"h":137.14,"l":137.02,"n":276,"o":137.04,"t":"2026-10-01T17:45:00Z","v":6956,"vw":137.10009},{"c":137.115,"h":137.18,"l":136.95,"n":201,"o":137.01,"t":"2026-10-01T18:00:00Z","v":6248,"vw":137.091479},{"c":137.34,"h":137.34,"l":137.18,"n":326,"o":137.27,"t":"2026-10-01T18:15:00Z","v":8316,"vw":137.276257},{"c":137.625,"h":137.69,"l":137.39,"n":233,"o":137.39,"t":"2026-10-01T18:30:00Z","v":5247,"vw":137.607714},{"c":137.45,"h":137.63,"l":137.45,"n":357,"o":137.63,"t":"2026-10-01T18:45:00Z","v":6322,"vw":137.529818},{"c":137.72,"h":137.72,"l":137.415,"n":345,"o":137.515,"t":"2026-10-01T19:00:00Z","v":10014,"vw":137.531071},{"c":138.065,"h":138.065,"l":137.73,"n":539,"o":137.74,"t":"2026-10-01T19:15:00Z","v":14315,"vw":137.915704},{"c":138.045,"h":138.07,"l":137.87,"n":566,"o":138.05,"t":"2026-10-01T19:30:00Z","v":16616,"vw":137.965719},{"c":138.08,"h":138.74,"l":138.02,"n":1959,"o":138.04,"t":"2026-10-01T19:45:00Z","v":51997,"vw":138.376211},{"c":138.08,"h":138.08,"l":138.08,"n":54,"o":138.08,"t":"2026-10-01T20:00:00Z","v":68908,"vw":138.08},{"c":138.68,"h":139.0525,"l":137.99,"n":367,"o":138.52,"t":"2026-10-02T13:30:00Z","v":10247,"vw":138.559968},{"c":138.34,"h":139.17,"l":138.11,"n":122,"o":139.095,"t":"2026-10-02T13:45:00Z","v":3975,"vw":138.611865},{"c":138.82,"h":138.97,"l":138.36,"n":166,"o":138.42,"t":"2026-10-02T14:00:00Z","v":5023,"vw":138.757439},{"c":138.65,"h":138.9,"l":138.65,"n":119,"o":138.81,"t":"2026-10-02T14:15:00Z","v":3095,"vw":138.76236},{"c":138.815,"h":138.985,"l":138.59,"n":132,"o":138.68,"t":"2026-10-02T14:30:00Z","v":3217,"vw":138.777083},{"c":139.01,"h":139.08,"l":138.89,"n":72,"o":139.08,"t":"2026-10-02T14:45:00Z","v":2371,"vw":138.980577},{"c":139.005,"h":139.21,"l":138.8,"n":256,"o":138.84,"t":"2026-10-02T15:00:00Z","v":7248,"vw":138.967604},{"c":139.06,"h":139.09,"l":138.83,"n":201,"o":139,"t":"2026-10-02T15:15:00Z","v":4977,"vw":138.986},{"c":139.285,"h":139.295,"l":139.12,"n":183,"o":139.225,"t":"2026-10-02T15:30:00Z","v":3686,"vw":139.242308},{"c":139.37,"h":139.43,"l":139.25,"n":176,"o":139.25,"t":"2026-10-02T15:45:00Z","v":4356,"vw":139.317203},{"c":139.27,"h":139.375,"l":138.95,"n":229,"o":139.3199,"t":"2026-10-02T16:00:00Z","v":4988,"vw":139.19811},{"c":139.06,"h":139.27,"l":138.89,"n":201,"o":139.215,"t":"2026-10-02T16:15:00Z","v":6285,"vw":139.05},{"c":139.085,"h":139.11,"l":139.04,"n":124,"o":139.1,"t":"2026-10-02T16:30:00Z","v":3082,"vw":139.078947},{"c":139.24,"h":139.3,"l":139.09,"n":234,"o":139.09,"t":"2026-10-02T16:45:00Z","v":3795,"vw":139.157297},{"c":139.28,"h":139.28,"l":139.22,"n":76,"o":139.22,"t":"2026-10-02T17:00:00Z","v":1930,"vw":139.2375},{"c":139.325,"h":139.36,"l":139.225,"n":178,"o":139.225,"t":"2026-10-02T17:15:00Z","v":5867,"vw":139.300436},{"c":139.375,"h":139.425,"l":139.275,"n":277,"o":139.28,"t":"2026-10-02T17:30:00Z","v":11132,"vw":139.402527},{"c":139.17,"h":139.29,"l":139.04,"n":225,"o":139.29,"t":"2026-10-02T17:45:00Z","v":5107,"vw":139.145311},{"c":138.9,"h":139.22,"l":138.9,"n":243,"o":139.14,"t":"2026-10-02T18:00:00Z","v":4841,"vw":139.115406},{"c":138.99,"h":139.06,"l":138.7711,"n":199,"o":138.7711,"t":"2026-10-02T18:15:00Z","v":5856,"vw":138.854676},{"c":139.185,"h":139.19,"l":139.05,"n":233,"o":139.06,"t":"2026-10-02T18:30:00Z","v":5318,"vw":139.162063},{"c":139.2,"h":139.285,"l":139.12,"n":192,"o":139.14,"t":"2026-10-02T18:45:00Z","v":4921,"vw":139.171093},{"c":139.36,"h":139.4,"l":139.24,"n":253,"o":139.24,"t":"2026-10-02T19:00:00Z","v":5634,"vw":139.338266},{"c":139.36,"h":139.605,"l":139.31,"n":525,"o":139.36,"t":"2026-10-02T19:15:00Z","v":11798,"vw":139.415927},{"c":139.34,"h":139.51,"l":139.31,"n":583,"o":139.41,"t":"2026-10-02T19:30:00Z","v":16086,"vw":139.40602},{"c":139.11,"h":139.55,"l":139.11,"n":1889,"o":139.38,"t":"2026-10-02T19:45:00Z","v":49423,"vw":139.298736},{"c":139.1,"h":139.1,"l":139.1,"n":57,"o":139.1,"t":"2026-10-02T20:00:00Z","v":122553,"vw":139.1},{"c":139.005,"h":139.15,"l":138.72,"n":92,"o":139.15,"t":"2026-10-05T13:30:00Z","v":2892,"vw":139.079499},{"c":138.8975,"h":138.8975,"l":138.4558,"n":89,"o":138.695,"t":"2026-10-05T13:45:00Z","v":2296,"vw":138.71151},{"c":139.67,"h":139.67,"l":138.885,"n":166,"o":138.9,"t":"2026-10-05T14:00:00Z","v":6351,"vw":139.257962},{"c":139.53,"h":139.755,"l":139.45,"n":202,"o":139.755,"t":"2026-10-05T14:15:00Z","v":6790,"vw":139.631132},{"c":139.93,"h":139.93,"l":139.49,"n":210,"o":139.5,"t":"2026-10-05T14:30:00Z","v":6472,"vw":139.611274},{"c":139.55,"h":139.92,"l":139.55,"n":114,"o":139.79,"t":"2026-10-05T14:45:00Z","v":4128,"vw":139.775},{"c":139.84,"h":139.84,"l":139.57,"n":228,"o":139.585,"t":"2026-10-05T15:00:00Z","v":6379,"vw":139.664637},{"c":140,"h":140,"l":139.57,"n":244,"o":139.735,"t":"2026-10-05T15:15:00Z","v":6399,"vw":139.67834},{"c":140.1,"h":140.1,"l":139.81,"n":171,"o":139.86,"t":"2026-10-05T15:30:00Z","v":5244,"vw":139.93003},{"c":140.03,"h":140.29,"l":139.9495,"n":214,"o":140.1,"t":"2026-10-05T15:45:00Z","v":4597,"vw":140.087932},{"c":140.165,"h":140.17,"l":140.03,"n":220,"o":140.08,"t":"2026-10-05T16:00:00Z","v":4144,"vw":140.132795},{"c":140.33,"h":140.33,"l":140.195,"n":224,"o":140.195,"t":"2026-10-05T16:15:00Z","v":4111,"vw":140.268017},{"c":140.3075,"h":140.38,"l":140.2,"n":82,"o":140.2,"t":"2026-10-05T16:30:00Z","v":1922,"vw":140.257735},{"c":140.47,"h":140.47,"l":140.2275,"n":183,"o":140.38,"t":"2026-10-05T16:45:00Z","v":4627,"vw":140.3317},{"c":140.59,"h":140.615,"l":140.45,"n":181,"o":140.5,"t":"2026-10-05T17:00:00Z","v":3590,"vw":140.517796},{"c":140.67,"h":140.67,"l":140.52,"n":193,"o":140.52,"t":"2026-10-05T17:15:00Z","v":3934,"vw":140.592612},{"c":140.895,"h":140.895,"l":140.65,"n":285,"o":140.65,"t":"2026-10-05T17:30:00Z","v":6624,"vw":140.804283},{"c":140.84,"h":141.01,"l":140.76,"n":296,"o":140.895,"t":"2026-10-05T17:45:00Z","v":7001,"vw":140.905576},{"c":140.83,"h":140.96,"l":140.73,"n":274,"o":140.88,"t":"2026-10-05T18:00:00Z","v":7069,"vw":140.822113},{"c":141.0394,"h":141.0394,"l":140.79,"n":221,"o":140.89,"t":"2026-10-05T18:15:00Z","v":5836,"vw":140.862331},{"c":140.885,"h":141.025,"l":140.88,"n":343,"o":141.025,"t":"2026-10-05T18:30:00Z","v":8395,"vw":140.950157},{"c":140.63,"h":140.95,"l":140.49,"n":414,"o":140.8031,"t":"2026-10-05T18:45:00Z","v":13824,"vw":140.660937},{"c":140.48,"h":140.67,"l":140.425,"n":306,"o":140.66,"t":"2026-10-05T19:00:00Z","v":6516,"vw":140.472661},{"c":140.43,"h":140.565,"l":140.365,"n":568,"o":140.495,"t":"2026-10-05T19:15:00Z","v":11137,"vw":140.471188},{"c":140.39,"h":140.505,"l":140.32,"n":588,"o":140.42,"t":"2026-10-05T19:30:00Z","v":13497,"vw":140.393776},{"c":139.34,"h":140.31,"l":139.33,"n":2229,"o":140.31,"t":"2026-10-05T19:45:00Z","v":67294,"vw":139.533415},{"c":139.33,"h":139.36,"l":139.33,"n":61,"o":139.36,"t":"2026-10-05T20:00:00Z","v":192999,"vw":139.33025},{"c":139.765,"h":139.855,"l":139.071,"n":94,"o":139.45,"t":"2026-10-06T13:30:00Z","v":8948,"vw":139.541707},{"c":140.59,"h":140.66,"l":139.68,"n":118,"o":140.09,"t":"2026-10-06T13:45:00Z","v":1820,"vw":140.405882},{"c":140.75,"h":141.15,"l":140.75,"n":138,"o":140.75,"t":"2026-10-06T14:00:00Z","v":3293,"vw":140.891249},{"c":140.925,"h":141.0499,"l":140.875,"n":77,"o":140.875,"t":"2026-10-06T14:15:00Z","v":2745,"vw":140.891693},{"c":141.24,"h":141.24,"l":140.88,"n":75,"o":140.96,"t":"2026-10-06T14:30:00Z","v":1812,"vw":141.0015},{"c":141.24,"h":141.24,"l":141.07,"n":78,"o":141.125,"t":"2026-10-06T14:45:00Z","v":1097,"vw":141.1425},{"c":141.18,"h":141.235,"l":141.09,"n":148,"o":141.205,"t":"2026-10-06T15:00:00Z","v":4490,"vw":141.170114},{"c":141.185,"h":141.185,"l":141.07,"n":83,"o":141.1,"t":"2026-10-06T15:15:00Z","v":2460,"vw":141.112059},{"c":140.95,"h":141.115,"l":140.83,"n":118,"o":141.115,"t":"2026-10-06T15:30:00Z","v":2554,"vw":140.992848},{"c":140.735,"h":140.735,"l":140.73,"n":25,"o":140.73,"t":"2026-10-06T15:45:00Z","v":533,"vw":140.731667},{"c":140.525,"h":140.88,"l":140.44,"n":109,"o":140.85,"t":"2026-10-06T16:00:00Z","v":2816,"vw":140.630203},{"c":140.41,"h":140.53,"l":140.325,"n":100,"o":140.4863,"t":"2026-10-06T16:15:00Z","v":2209,"vw":140.408452},{"c":140.44,"h":140.47,"l":140.415,"n":40,"o":140.47,"t":"2026-10-06T16:30:00Z","v":1130,"vw":140.440317},{"c":140.03,"h":140.3,"l":140.03,"n":128,"o":140.3,"t":"2026-10-06T16:45:00Z","v":2690,"vw":140.158135},{"c":140.14,"h":140.14,"l":139.91,"n":104,"o":139.91,"t":"2026-10-06T17:00:00Z","v":1700,"vw":140.018478},{"c":140.18,"h":140.2,"l":140.14,"n":75,"o":140.17,"t":"2026-10-06T17:15:00Z","v":2359,"vw":140.164286},{"c":140.045,"h":140.095,"l":140.045,"n":8,"o":140.095,"t":"2026-10-06T17:30:00Z","v":1079,"vw":140.090164},{"c":140.25,"h":140.275,"l":140.04,"n":211,"o":140.04,"t":"2026-10-06T17:45:00Z","v":5613,"vw":140.145686},{"c":140.54,"h":140.59,"l":140.37,"n":162,"o":140.37,"t":"2026-10-06T18:00:00Z","v":2536,"vw":140.523},{"c":140.4,"h":140.59,"l":140.4,"n":229,"o":140.57,"t":"2026-10-06T18:15:00Z","v":5564,"vw":140.469419},{"c":140.4399,"h":140.48,"l":140.39,"n":199,"o":140.48,"t":"2026-10-06T18:30:00Z","v":4917,"vw":140.441001},{"c":140.35,"h":140.43,"l":140.275,"n":214,"o":140.385,"t":"2026-10-06T18:45:00Z","v":4338,"vw":140.36204},{"c":140.39,"h":140.56,"l":140.37,"n":246,"o":140.37,"t":"2026-10-06T19:00:00Z","v":5465,"vw":140.491003},{"c":140.12,"h":140.49,"l":140.07,"n":375,"o":140.44,"t":"2026-10-06T19:15:00Z","v":8724,"vw":140.331389},{"c":140.13,"h":140.23,"l":139.91,"n":696,"o":140.14,"t":"2026-10-06T19:30:00Z","v":18999,"vw":140.047048},{"c":140.04,"h":140.21,"l":139.89,"n":1804,"o":140.12,"t":"2026-10-06T19:45:00Z","v":53235,"vw":140.075722},{"c":140.07,"h":140.07,"l":140.07,"n":44,"o":140.07,"t":"2026-10-06T20:00:00Z","v":155270,"vw":140.07},{"c":140.035,"h":140.045,"l":139.84,"n":43,"o":139.84,"t":"2026-10-07T13:30:00Z","v":4275,"vw":139.945699},{"c":139.735,"h":140.145,"l":139.735,"n":63,"o":140.145,"t":"2026-10-07T13:45:00Z","v":743,"vw":139.99},{"c":139.645,"h":139.79,"l":139.63,"n":64,"o":139.735,"t":"2026-10-07T14:00:00Z","v":2990,"vw":139.739781},{"c":139.33,"h":139.84,"l":139.33,"n":190,"o":139.79,"t":"2026-10-07T14:15:00Z","v":4758,"vw":139.632773},{"c":139.07,"h":139.58,"l":139.07,"n":175,"o":139.57,"t":"2026-10-07T14:30:00Z","v":6525,"vw":139.353714},{"c":139.58,"h":139.74,"l":139.14,"n":194,"o":139.29,"t":"2026-10-07T14:45:00Z","v":5437,"vw":139.409629},{"c":139.6,"h":139.645,"l":139.46,"n":162,"o":139.645,"t":"2026-10-07T15:00:00Z","v":6969,"vw":139.519731},{"c":139.75,"h":139.75,"l":139.53,"n":135,"o":139.53,"t":"2026-10-07T15:15:00Z","v":2940,"vw":139.620674},{"c":139.86,"h":139.87,"l":139.86,"n":34,"o":139.87,"t":"2026-10-07T15:45:00Z","v":813,"vw":139.866},{"c":139.97,"h":140.12,"l":139.97,"n":157,"o":139.995,"t":"2026-10-07T16:00:00Z","v":4972,"vw":140.00506},{"c":140.145,"h":140.145,"l":140,"n":115,"o":140.005,"t":"2026-10-07T16:15:00Z","v":3240,"vw":140.073346},{"c":140.1701,"h":140.1701,"l":140.14,"n":35,"o":140.14,"t":"2026-10-07T16:30:00Z","v":800,"vw":140.155969},{"c":140.16,"h":140.24,"l":140.15,"n":117,"o":140.24,"t":"2026-10-07T16:45:00Z","v":2320,"vw":140.19},{"c":140.19,"h":140.22,"l":139.99,"n":154,"o":140.185,"t":"2026-10-07T17:00:00Z","v":5743,"vw":140.169822},{"c":140.075,"h":140.24,"l":140.075,"n":168,"o":140.18,"t":"2026-10-07T17:15:00Z","v":3090,"vw":140.173064},{"c":140,"h":140.12,"l":139.98,"n":202,"o":140.08,"t":"2026-10-07T17:30:00Z","v":4275,"vw":140.030316},{"c":139.965,"h":140.07,"l":139.965,"n":191,"o":140.05,"t":"2026-10-07T17:45:00Z","v":3940,"vw":140.010633},{"c":140.055,"h":140.06,"l":140,"n":94,"o":140.005,"t":"2026-10-07T18:00:00Z","v":2301,"vw":140.017762},{"c":139.765,"h":140.01,"l":139.765,"n":257,"o":140.01,"t":"2026-10-07T18:15:00Z","v":3936,"vw":139.875365},{"c":139.79,"h":139.86,"l":139.79,"n":185,"o":139.83,"t":"2026-10-07T18:30:00Z","v":3694,"vw":139.834074},{"c":139.7,"h":139.7,"l":139.58,"n":258,"o":139.66,"t":"2026-10-07T18:45:00Z","v":4421,"vw":139.634501},{"c":139.61,"h":139.745,"l":139.6,"n":279,"o":139.745,"t":"2026-10-07T19:00:00Z","v":4873,"vw":139.666204},{"c":139.39,"h":139.63,"l":139.39,"n":407,"o":139.575,"t":"2026-10-07T19:15:00Z","v":7475,"vw":139.550475},{"c":139.52,"h":139.55,"l":139.385,"n":598,"o":139.39,"t":"2026-10-07T19:30:00Z","v":10684,"vw":139.451189},{"c":139,"h":139.41,"l":138.965,"n":1767,"o":139.41,"t":"2026-10-07T19:45:00Z","v":43144,"vw":139.095388},{"c":139.02,"h":139.02,"l":139.02,"n":46,"o":139.02,"t":"2026-10-07T20:00:00Z","v":81144,"vw":139.02},{"c":139.225,"h":139.225,"l":138.6142,"n":47,"o":139.2,"t":"2026-10-08T13:30:00Z","v":1607,"vw":139.092378},{"c":140.16,"h":140.16,"l":139.7785,"n":45,"o":139.7785,"t":"2026-10-08T13:45:00Z","v":2899,"vw":139.887032},{"c":139.04,"h":139.575,"l":139.04,"n":36,"o":139.56,"t":"2026-10-08T14:00:00Z","v":2333,"vw":139.166845},{"c":139.29,"h":139.35,"l":139.29,"n":19,"o":139.35,"t":"2026-10-08T14:15:00Z","v":489,"vw":139.318436},{"c":139.19,"h":139.39,"l":139.1,"n":121,"o":139.12,"t":"2026-10-08T14:30:00Z","v":2970,"vw":139.204167},{"c":139.375,"h":139.375,"l":139.27,"n":30,"o":139.27,"t":"2026-10-08T14:45:00Z","v":909,"vw":139.333},{"c":139.42,"h":139.55,"l":139.39,"n":58,"o":139.39,"t":"2026-10-08T15:00:00Z","v":986,"vw":139.445233},{"c":139.43,"h":139.47,"l":139.28,"n":95,"o":139.28,"t":"2026-10-08T15:15:00Z","v":1588,"vw":139.4},{"c":139.72,"h":139.72,"l":139.59,"n":54,"o":139.655,"t":"2026-10-08T15:30:00Z","v":798,"vw":139.63875},{"c":139.745,"h":139.745,"l":139.615,"n":144,"o":139.69,"t":"2026-10-08T15:45:00Z","v":1911,"vw":139.648472},{"c":140,"h":140,"l":139.89,"n":67,"o":139.89,"t":"2026-10-08T16:00:00Z","v":1356,"vw":139.932},{"c":139.895,"h":140.34,"l":139.895,"n":184,"o":140.27,"t":"2026-10-08T16:15:00Z","v":6747,"vw":140.226282},{"c":140.24,"h":140.24,"l":139.915,"n":124,"o":139.915,"t":"2026-10-08T16:30:00Z","v":3473,"vw":140.094376},{"c":140.77,"h":140.78,"l":140.38,"n":140,"o":140.38,"t":"2026-10-08T16:45:00Z","v":4283,"vw":140.622778},{"c":141.33,"h":141.33,"l":140.78,"n":147,"o":140.825,"t":"2026-10-08T17:00:00Z","v":3726,"vw":140.970052},{"c":141.77,"h":141.78,"l":141.44,"n":153,"o":141.48,"t":"2026-10-08T17:15:00Z","v":3369,"vw":141.563745},{"c":142.045,"h":142.045,"l":141.5375,"n":180,"o":141.65,"t":"2026-10-08T17:30:00Z","v":4765,"vw":141.70647},{"c":141.88,"h":142.075,"l":141.635,"n":181,"o":142.075,"t":"2026-10-08T17:45:00Z","v":4162,"vw":141.860924},{"c":141.7,"h":141.865,"l":141.68,"n":99,"o":141.865,"t":"2026-10-08T18:00:00Z","v":2272,"vw":141.760301},{"c":141.375,"h":141.48,"l":141.375,"n":88,"o":141.48,"t":"2026-10-08T18:15:00Z","v":2144,"vw":141.440556},{"c":141.47,"h":141.555,"l":141.28,"n":224,"o":141.35,"t":"2026-10-08T18:30:00Z","v":5341,"vw":141.419516},{"c":141.72,"h":141.76,"l":141.485,"n":281,"o":141.485,"t":"2026-10-08T18:45:00Z","v":6561,"vw":141.653601},{"c":141.97,"h":142.01,"l":141.6201,"n":253,"o":141.675,"t":"2026-10-08T19:00:00Z","v":7356,"vw":141.767566},{"c":142.16,"h":142.2957,"l":142.025,"n":394,"o":142.025,"t":"2026-10-08T19:15:00Z","v":9978,"vw":142.187305},{"c":141.96,"h":142.21,"l":141.89,"n":476,"o":142.125,"t":"2026-10-08T19:30:00Z","v":9266,"vw":142.077565},{"c":141.93,"h":141.98,"l":141.53,"n":1785,"o":141.96,"t":"2026-10-08T19:45:00Z","v":44736,"vw":141.747456},{"c":141.98,"h":141.98,"l":141.94,"n":49,"o":141.94,"t":"2026-10-08T20:00:00Z","v":86576,"vw":141.979558},{"c":142.14,"h":142.99,"l":140.35,"n":167,"o":141.43,"t":"2026-10-09T13:30:00Z","v":10421,"vw":141.953173},{"c":141.7816,"h":142.4,"l":141.7816,"n":20,"o":142.135,"t":"2026-10-09T13:45:00Z","v":706,"vw":141.930878},{"c":142.19,"h":142.3881,"l":141.79,"n":117,"o":142.11,"t":"2026-10-09T14:00:00Z","v":4871,"vw":142.121335},{"c":141.98,"h":141.98,"l":141.98,"n":11,"o":141.98,"t":"2026-10-09T14:15:00Z","v":671,"vw":141.98},{"c":141.3842,"h":141.62,"l":141.3,"n":243,"o":141.57,"t":"2026-10-09T14:30:00Z","v":6156,"vw":141.465231},{"c":141.2,"h":141.41,"l":141.2,"n":30,"o":141.41,"t":"2026-10-09T14:45:00Z","v":402,"vw":141.298333},{"c":141.31,"h":141.31,"l":141.31,"n":30,"o":141.31,"t":"2026-10-09T15:00:00Z","v":429,"vw":141.31},{"c":141.29,"h":141.465,"l":141.28,"n":153,"o":141.28,"t":"2026-10-09T15:15:00Z","v":2999,"vw":141.349615},{"c":141.31,"h":141.5252,"l":141.18,"n":227,"o":141.5252,"t":"2026-10-09T15:30:00Z","v":4438,"vw":141.330397},{"c":141.275,"h":141.35,"l":141.22,"n":50,"o":141.35,"t":"2026-10-09T15:45:00Z","v":721,"vw":141.257824},{"c":141.26,"h":141.38,"l":141.26,"n":73,"o":141.36,"t":"2026-10-09T16:00:00Z","v":2187,"vw":141.304118},{"c":141.2,"h":141.26,"l":141.2,"n":87,"o":141.26,"t":"2026-10-09T16:15:00Z","v":3695,"vw":141.242048},{"c":141.425,"h":141.44,"l":141.42,"n":36,"o":141.42,"t":"2026-10-09T16:30:00Z","v":939,"vw":141.43125},{"c":141.295,"h":141.39,"l":141.18,"n":144,"o":141.39,"t":"2026-10-09T16:45:00Z","v":2823,"vw":141.286176},{"c":141.59,"h":141.61,"l":141.435,"n":59,"o":141.435,"t":"2026-10-09T17:00:00Z","v":1900,"vw":141.530302},{"c":141.555,"h":141.62,"l":141.4459,"n":108,"o":141.53,"t":"2026-10-09T17:15:00Z","v":3563,"vw":141.55754},{"c":141.6,"h":141.68,"l":141.5375,"n":148,"o":141.67,"t":"2026-10-09T17:30:00Z","v":4174,"vw":141.573137},{"c":141.66,"h":141.66,"l":141.64,"n":110,"o":141.64,"t":"2026-10-09T17:45:00Z","v":1897,"vw":141.651266},{"c":141.62,"h":141.7699,"l":141.585,"n":157,"o":141.59,"t":"2026-10-09T18:00:00Z","v":4355,"vw":141.678782},{"c":141.64,"h":141.64,"l":141.555,"n":85,"o":141.57,"t":"2026-10-09T18:15:00Z","v":1054,"vw":141.582241},{"c":141.79,"h":141.855,"l":141.7,"n":181,"o":141.7,"t":"2026-10-09T18:30:00Z","v":3998,"vw":141.792513},{"c":141.875,"h":141.875,"l":141.69,"n":214,"o":141.73,"t":"2026-10-09T18:45:00Z","v":6004,"vw":141.766789},{"c":141.645,"h":141.83,"l":141.6,"n":249,"o":141.83,"t":"2026-10-09T19:00:00Z","v":6662,"vw":141.741657},{"c":141.6,"h":141.605,"l":141.53,"n":244,"o":141.605,"t":"2026-10-09T19:15:00Z","v":4747,"vw":141.570495},{"c":141.6,"h":141.74,"l":141.51,"n":441,"o":141.51,"t":"2026-10-09T19:30:00Z","v":7961,"vw":141.590923},{"c":141.05,"h":141.615,"l":141.01,"n":1632,"o":141.5759,"t":"2026-10-09T19:45:00Z","v":40442,"vw":141.255685},{"c":141.08,"h":141.14,"l":141.08,"n":51,"o":141.14,"t":"2026-10-09T20:00:00Z","v":96778,"vw":141.080063},{"c":142.555,"h":142.65,"l":142.545,"n":41,"o":142.65,"t":"2026-10-12T13:30:00Z","v":6104,"vw":142.625831},{"c":143.39,"h":143.39,"l":142.65,"n":143,"o":142.65,"t":"2026-10-12T14:00:00Z","v":3765,"vw":142.976882},{"c":143.39,"h":143.53,"l":143.1,"n":226,"o":143.24,"t":"2026-10-12T14:15:00Z","v":7933,"vw":143.291629},{"c":143.1,"h":143.47,"l":143.1,"n":149,"o":143.47,"t":"2026-10-12T14:30:00Z","v":5040,"vw":143.298},{"c":142.84,"h":143.16,"l":142.64,"n":135,"o":143.16,"t":"2026-10-12T14:45:00Z","v":4882,"vw":142.931818},{"c":142.6415,"h":142.6415,"l":142.6415,"n":13,"o":142.6415,"t":"2026-10-12T15:00:00Z","v":197,"vw":142.6415},{"c":142.89,"h":142.9,"l":142.62,"n":125,"o":142.62,"t":"2026-10-12T15:15:00Z","v":2955,"vw":142.788221},{"c":142.83,"h":142.9,"l":142.76,"n":109,"o":142.9,"t":"2026-10-12T15:30:00Z","v":1808,"vw":142.82},{"c":142.88,"h":142.88,"l":142.87,"n":10,"o":142.87,"t":"2026-10-12T15:45:00Z","v":240,"vw":142.875},{"c":143.07,"h":143.07,"l":142.79,"n":198,"o":142.91,"t":"2026-10-12T16:00:00Z","v":4414,"vw":142.914114},{"c":142.9,"h":143.18,"l":142.9,"n":89,"o":143.16,"t":"2026-10-12T16:15:00Z","v":2026,"vw":143.01625},{"c":143.02,"h":143.15,"l":143.02,"n":55,"o":143.05,"t":"2026-10-12T16:30:00Z","v":1399,"vw":143.093374},{"c":143.48,"h":143.49,"l":143.15,"n":209,"o":143.15,"t":"2026-10-12T16:45:00Z","v":4774,"vw":143.359464},{"c":143.46,"h":143.465,"l":143.455,"n":41,"o":143.465,"t":"2026-10-12T17:00:00Z","v":896,"vw":143.459262},{"c":143.5462,"h":143.65,"l":143.365,"n":161,"o":143.42,"t":"2026-10-12T17:15:00Z","v":4268,"vw":143.512628},{"c":143.44,"h":143.4602,"l":143.37,"n":125,"o":143.4602,"t":"2026-10-12T17:30:00Z","v":2321,"vw":143.432384},{"c":143.35,"h":143.35,"l":143.19,"n":115,"o":143.19,"t":"2026-10-12T17:45:00Z","v":3017,"vw":143.308333},{"c":143.29,"h":143.32,"l":143.275,"n":69,"o":143.29,"t":"2026-10-12T18:00:00Z","v":1307,"vw":143.29},{"c":143.18,"h":143.315,"l":143.18,"n":177,"o":143.315,"t":"2026-10-12T18:15:00Z","v":3648,"vw":143.231525},{"c":143.33,"h":143.35,"l":143.18,"n":213,"o":143.18,"t":"2026-10-12T18:30:00Z","v":4493,"vw":143.27225},{"c":143.775,"h":143.78,"l":143.335,"n":296,"o":143.335,"t":"2026-10-12T18:45:00Z","v":5876,"vw":143.544993},{"c":143.71,"h":143.77,"l":143.56,"n":311,"o":143.75,"t":"2026-10-12T19:00:00Z","v":7192,"vw":143.696853},{"c":143.605,"h":143.7,"l":143.515,"n":320,"o":143.69,"t":"2026-10-12T19:15:00Z","v":5289,"vw":143.615524},{"c":143.44,"h":143.57,"l":143.38,"n":705,"o":143.57,"t":"2026-10-12T19:30:00Z","v":14777,"vw":143.472384},{"c":143.86,"h":144.035,"l":143.36,"n":2249,"o":143.442,"t":"2026-10-12T19:45:00Z","v":71885,"vw":143.72821},{"c":143.78,"h":143.88,"l":143.78,"n":32,"o":143.88,"t":"2026-10-12T20:00:00Z","v":93862,"vw":143.780115},{"c":143.865,"h":145.08,"l":143.865,"n":134,"o":145,"t":"2026-10-13T13:30:00Z","v":6867,"vw":144.895325},{"c":143.685,"h":144.16,"l":143.2689,"n":115,"o":144.15,"t":"2026-10-13T13:45:00Z","v":2207,"vw":143.841154},{"c":143.295,"h":143.59,"l":143.155,"n":133,"o":143.155,"t":"2026-10-13T14:00:00Z","v":2318,"vw":143.398697},{"c":143.24,"h":143.45,"l":143.24,"n":80,"o":143.45,"t":"2026-10-13T14:15:00Z","v":2415,"vw":143.289444},{"c":143.325,"h":143.48,"l":143.255,"n":138,"o":143.48,"t":"2026-10-13T14:30:00Z","v":2096,"vw":143.386627},{"c":143.745,"h":143.745,"l":143.37,"n":129,"o":143.37,"t":"2026-10-13T14:45:00Z","v":2542,"vw":143.572316},{"c":143.685,"h":143.755,"l":143.54,"n":121,"o":143.67,"t":"2026-10-13T15:00:00Z","v":2484,"vw":143.670909},{"c":144.03,"h":144.08,"l":143.82,"n":308,"o":143.83,"t":"2026-10-13T15:15:00Z","v":9131,"vw":143.932544},{"c":144.125,"h":144.13,"l":144.02,"n":132,"o":144.02,"t":"2026-10-13T15:30:00Z","v":1787,"vw":144.074422},{"c":143.825,"h":144.05,"l":143.825,"n":165,"o":144.05,"t":"2026-10-13T15:45:00Z","v":2598,"vw":143.898333},{"c":143.58,"h":143.795,"l":143.52,"n":136,"o":143.7,"t":"2026-10-13T16:00:00Z","v":2646,"vw":143.655},{"c":143.59,"h":143.73,"l":143.59,"n":80,"o":143.73,"t":"2026-10-13T16:15:00Z","v":1381,"vw":143.66125},{"c":143.785,"h":143.785,"l":143.62,"n":127,"o":143.67,"t":"2026-10-13T16:30:00Z","v":2449,"vw":143.715667},{"c":143.83,"h":143.83,"l":143.73,"n":89,"o":143.81,"t":"2026-10-13T16:45:00Z","v":2179,"vw":143.766786},{"c":143.92,"h":143.96,"l":143.81,"n":154,"o":143.905,"t":"2026-10-13T17:00:00Z","v":2554,"vw":143.905},{"c":144.12,"h":144.18,"l":144.055,"n":166,"o":144.07,"t":"2026-10-13T17:15:00Z","v":2666,"vw":144.109737},{"c":144.275,"h":144.28,"l":143.945,"n":405,"o":144.14,"t":"2026-10-13T17:30:00Z","v":12885,"vw":144.048246},{"c":144.7,"h":144.77,"l":144.38,"n":240,"o":144.38,"t":"2026-10-13T17:45:00Z","v":4109,"vw":144.626316},{"c":144.73,"h":144.9,"l":144.635,"n":376,"o":144.67,"t":"2026-10-13T18:00:00Z","v":11617,"vw":144.788986},{"c":144.55,"h":144.735,"l":144.45,"n":309,"o":144.73,"t":"2026-10-13T18:15:00Z","v":5383,"vw":144.579909},{"c":144.53,"h":144.54,"l":144.515,"n":147,"o":144.525,"t":"2026-10-13T18:30:00Z","v":2797,"vw":144.526667},{"c":144.53,"h":144.68,"l":144.42,"n":241,"o":144.55,"t":"2026-10-13T18:45:00Z","v":6119,"vw":144.565655},{"c":144.66,"h":144.6651,"l":144.52,"n":264,"o":144.595,"t":"2026-10-13T19:00:00Z","v":7536,"vw":144.618702},{"c":144.605,"h":144.925,"l":144.605,"n":434,"o":144.655,"t":"2026-10-13T19:15:00Z","v":9825,"vw":144.806739},{"c":144.47,"h":144.655,"l":144.47,"n":428,"o":144.605,"t":"2026-10-13T19:30:00Z","v":7231,"vw":144.588235},{"c":144.61,"h":144.965,"l":144.43,"n":1947,"o":144.43,"t":"2026-10-13T19:45:00Z","v":50453,"vw":144.738342},{"c":144.61,"h":144.61,"l":144.61,"n":43,"o":144.61,"t":"2026-10-13T20:00:00Z","v":80147,"vw":144.61},{"c":144.63,"h":145,"l":144.63,"n":2,"o":145,"t":"2026-10-14T12:30:00Z","v":500,"vw":144.926},{"c":143.65,"h":144.55,"l":143.65,"n":53,"o":144.36,"t":"2026-10-14T13:30:00Z","v":5489,"vw":144.313302},{"c":143.195,"h":143.545,"l":143.18,"n":81,"o":143.545,"t":"2026-10-14T13:45:00Z","v":1787,"vw":143.3795},{"c":143.41,"h":143.63,"l":143.24,"n":165,"o":143.51,"t":"2026-10-14T14:00:00Z","v":4073,"vw":143.464935},{"c":143.64,"h":143.93,"l":143.22,"n":164,"o":143.22,"t":"2026-10-14T14:15:00Z","v":6938,"vw":143.60955},{"c":143.59,"h":143.95,"l":143.59,"n":126,"o":143.95,"t":"2026-10-14T14:30:00Z","v":2737,"vw":143.688333},{"c":144.03,"h":144.04,"l":143.2825,"n":157,"o":143.2825,"t":"2026-10-14T14:45:00Z","v":2657,"vw":143.6275},{"c":144.5,"h":144.5,"l":143.9,"n":208,"o":143.9,"t":"2026-10-14T15:00:00Z","v":4714,"vw":144.075406},{"c":144.765,"h":144.78,"l":144.5,"n":135,"o":144.5,"t":"2026-10-14T15:15:00Z","v":2504,"vw":144.652509},{"c":144.92,"h":145.045,"l":144.78,"n":156,"o":144.78,"t":"2026-10-14T15:30:00Z","v":2583,"vw":144.94909},{"c":145.27,"h":145.27,"l":144.95,"n":166,"o":144.97,"t":"2026-10-14T15:45:00Z","v":10083,"vw":145.056258},{"c":145.3475,"h":145.5,"l":145.16,"n":480,"o":145.3,"t":"2026-10-14T16:00:00Z","v":15546,"vw":145.314263},{"c":145.35,"h":145.4225,"l":145.08,"n":178,"o":145.335,"t":"2026-10-14T16:15:00Z","v":4280,"vw":145.282024},{"c":145.095,"h":145.5,"l":145.09,"n":156,"o":145.43,"t":"2026-10-14T16:30:00Z","v":3021,"vw":145.303426},{"c":145.14,"h":145.14,"l":145.06,"n":46,"o":145.08,"t":"2026-10-14T16:45:00Z","v":974,"vw":145.084},{"c":145.1,"h":145.14,"l":144.88,"n":75,"o":144.995,"t":"2026-10-14T17:00:00Z","v":2919,"vw":145.021626},{"c":145.3,"h":145.3,"l":145.09,"n":132,"o":145.09,"t":"2026-10-14T17:15:00Z","v":2801,"vw":145.1805},{"c":145.41,"h":145.41,"l":145.3725,"n":25,"o":145.385,"t":"2026-10-14T17:30:00Z","v":714,"vw":145.397374},{"c":145.635,"h":145.66,"l":145.52,"n":142,"o":145.52,"t":"2026-10-14T17:45:00Z","v":3476,"vw":145.586222},{"c":145.95,"h":145.95,"l":145.78,"n":274,"o":145.78,"t":"2026-10-14T18:00:00Z","v":4295,"vw":145.858775},{"c":145.915,"h":146,"l":145.88,"n":260,"o":145.885,"t":"2026-10-14T18:15:00Z","v":9525,"vw":145.944391},{"c":145.99,"h":146.175,"l":145.96,"n":201,"o":146.03,"t":"2026-10-14T18:30:00Z","v":6544,"vw":146.046364},{"c":145.96,"h":146.005,"l":145.84,"n":343,"o":145.88,"t":"2026-10-14T18:45:00Z","v":13169,"vw":145.948225},{"c":145.84,"h":146.135,"l":145.74,"n":374,"o":146.0025,"t":"2026-10-14T19:00:00Z","v":8805,"vw":145.996626},{"c":145.34,"h":145.98,"l":145.27,"n":457,"o":145.84,"t":"2026-10-14T19:15:00Z","v":8829,"vw":145.640672},{"c":145.54,"h":145.63,"l":145.37,"n":331,"o":145.37,"t":"2026-10-14T19:30:00Z","v":6851,"vw":145.501884},{"c":145.71,"h":145.725,"l":145.445,"n":1935,"o":145.545,"t":"2026-10-14T19:45:00Z","v":51663,"vw":145.582861},{"c":145.63,"h":145.71,"l":145.63,"n":48,"o":145.7,"t":"2026-10-14T20:00:00Z","v":106206,"vw":145.63015},{"c":147.415,"h":147.65,"l":146.68,"n":111,"o":146.68,"t":"2026-10-15T13:30:00Z","v":5612,"vw":146.873946},{"c":147.52596,"h":147.72,"l":147.445,"n":30,"o":147.445,"t":"2026-10-15T13:45:00Z","v":694,"vw":147.533833},{"c":147.66,"h":147.71,"l":147.24,"n":109,"o":147.71,"t":"2026-10-15T14:00:00Z","v":2979,"vw":147.402897},{"c":147.47,"h":147.61,"l":147.23,"n":112,"o":147.61,"t":"2026-10-15T14:15:00Z","v":3318,"vw":147.416468},{"c":147.42,"h":147.78,"l":147.235,"n":249,"o":147.42,"t":"2026-10-15T14:30:00Z","v":7230,"vw":147.425794},{"c":146.99,"h":147.31,"l":146.99,"n":185,"o":147.115,"t":"2026-10-15T14:45:00Z","v":3789,"vw":147.123512},{"c":147.02,"h":147.1,"l":146.71,"n":339,"o":146.9555,"t":"2026-10-15T15:00:00Z","v":6418,"vw":146.901381},{"c":146.51,"h":146.81,"l":146.29,"n":241,"o":146.81,"t":"2026-10-15T15:15:00Z","v":6276,"vw":146.511376},{"c":145.56,"h":146.73,"l":145.56,"n":581,"o":146.485,"t":"2026-10-15T15:30:00Z","v":27609,"vw":146.283175},{"c":145.605,"h":146.185,"l":145.07,"n":570,"o":145.775,"t":"2026-10-15T15:45:00Z","v":32610,"vw":145.675041},{"c":145.12,"h":145.34,"l":144.74,"n":460,"o":145.34,"t":"2026-10-15T16:00:00Z","v":10740,"vw":144.987906},{"c":145.66,"h":145.67,"l":145.06,"n":266,"o":145.06,"t":"2026-10-15T16:15:00Z","v":8928,"vw":145.449343},{"c":145.785,"h":145.96,"l":145.69,"n":286,"o":145.69,"t":"2026-10-15T16:30:00Z","v":7808,"vw":145.822202},{"c":145.76,"h":145.865,"l":145.69,"n":242,"o":145.73,"t":"2026-10-15T16:45:00Z","v":8529,"vw":145.764782},{"c":145.74,"h":145.83,"l":145.6671,"n":289,"o":145.83,"t":"2026-10-15T17:00:00Z","v":7649,"vw":145.735484},{"c":146.14,"h":146.14,"l":145.74,"n":307,"o":145.74,"t":"2026-10-15T17:15:00Z","v":8140,"vw":145.956197},{"c":145.615,"h":146.07,"l":145.585,"n":422,"o":146.07,"t":"2026-10-15T17:30:00Z","v":19766,"vw":145.807329},{"c":145.775,"h":145.905,"l":145.67,"n":369,"o":145.71,"t":"2026-10-15T17:45:00Z","v":12300,"vw":145.739021},{"c":145.87,"h":145.88,"l":145.74,"n":375,"o":145.84,"t":"2026-10-15T18:00:00Z","v":8758,"vw":145.800944},{"c":146.145,"h":146.145,"l":145.88,"n":381,"o":145.905,"t":"2026-10-15T18:15:00Z","v":11791,"vw":145.970252},{"c":146.03,"h":146.19,"l":146.03,"n":280,"o":146.17,"t":"2026-10-15T18:30:00Z","v":7864,"vw":146.124413},{"c":146.055,"h":146.13,"l":145.9,"n":296,"o":146.065,"t":"2026-10-15T18:45:00Z","v":8528,"vw":146.051822},{"c":145.99,"h":146.06,"l":145.92,"n":431,"o":146.05,"t":"2026-10-15T19:00:00Z","v":12563,"vw":146.024586},{"c":146.37,"h":146.37,"l":145.91,"n":623,"o":145.98,"t":"2026-10-15T19:15:00Z","v":19170,"vw":146.125431},{"c":146.06,"h":146.45,"l":145.99,"n":673,"o":146.385,"t":"2026-10-15T19:30:00Z","v":20873,"vw":146.226189},{"c":145.72,"h":146.12,"l":145.585,"n":1648,"o":146.06,"t":"2026-10-15T19:45:00Z","v":41237,"vw":145.816874},{"c":145.73,"h":145.73,"l":145.73,"n":48,"o":145.73,"t":"2026-10-15T20:00:00Z","v":97836,"vw":145.73},{"c":145.62,"h":145.62,"l":145.62,"n":1,"o":145.62,"t":"2026-10-16T11:00:00Z","v":200,"vw":145.62},{"c":147.11,"h":148.02,"l":146.06,"n":79,"o":146.06,"t":"2026-10-16T13:30:00Z","v":18269,"vw":146.131504},{"c":147.23,"h":147.83,"l":146.44,"n":91,"o":146.44,"t":"2026-10-16T13:45:00Z","v":2429,"vw":147.255},{"c":147.41,"h":147.6,"l":147.2301,"n":277,"o":147.2301,"t":"2026-10-16T14:00:00Z","v":8133,"vw":147.480378},{"c":147.78,"h":147.78,"l":147.78,"n":22,"o":147.78,"t":"2026-10-16T14:15:00Z","v":400,"vw":147.78},{"c":147.51,"h":147.845,"l":147.51,"n":53,"o":147.75,"t":"2026-10-16T14:30:00Z","v":874,"vw":147.68375},{"c":147.865,"h":148,"l":147.51,"n":275,"o":147.5298,"t":"2026-10-16T14:45:00Z","v":11372,"vw":147.731815},{"c":148.64,"h":148.705,"l":148.17,"n":265,"o":148.17,"t":"2026-10-16T15:00:00Z","v":6428,"vw":148.564611},{"c":148.61,"h":148.61,"l":148.535,"n":61,"o":148.545,"t":"2026-10-16T15:15:00Z","v":1808,"vw":148.564846},{"c":148.28,"h":148.62,"l":148.28,"n":159,"o":148.575,"t":"2026-10-16T15:30:00Z","v":5114,"vw":148.525405},{"c":147.9901,"h":148.27,"l":147.9901,"n":135,"o":148.27,"t":"2026-10-16T15:45:00Z","v":2624,"vw":148.16968},{"c":147.78,"h":147.92,"l":147.78,"n":87,"o":147.92,"t":"2026-10-16T16:00:00Z","v":1285,"vw":147.877182},{"c":147.17,"h":147.74,"l":147.17,"n":204,"o":147.74,"t":"2026-10-16T16:15:00Z","v":4442,"vw":147.475517},{"c":147.42,"h":147.42,"l":147.1401,"n":77,"o":147.385,"t":"2026-10-16T16:30:00Z","v":1584,"vw":147.327452},{"c":147.32,"h":147.425,"l":146.98,"n":169,"o":147.425,"t":"2026-10-16T16:45:00Z","v":5618,"vw":147.270409},{"c":147.49,"h":147.49,"l":147.16,"n":231,"o":147.25,"t":"2026-10-16T17:00:00Z","v":5878,"vw":147.379227},{"c":147.71,"h":147.71,"l":147.495,"n":78,"o":147.495,"t":"2026-10-16T17:15:00Z","v":2696,"vw":147.576706},{"c":147.94,"h":147.94,"l":147.6,"n":312,"o":147.72,"t":"2026-10-16T17:30:00Z","v":7003,"vw":147.75015},{"c":147.82,"h":147.89,"l":147.79,"n":87,"o":147.84,"t":"2026-10-16T17:45:00Z","v":2358,"vw":147.818182},{"c":147.99,"h":147.99,"l":147.86,"n":212,"o":147.86,"t":"2026-10-16T18:00:00Z","v":4669,"vw":147.939485},{"c":148.1684,"h":148.1696,"l":147.94,"n":295,"o":147.94,"t":"2026-10-16T18:15:00Z","v":5863,"vw":148.056446},{"c":148.25,"h":148.34,"l":148.12,"n":462,"o":148.12,"t":"2026-10-16T18:30:00Z","v":14149,"vw":148.244454},{"c":148.445,"h":148.55,"l":148.28,"n":515,"o":148.28,"t":"2026-10-16T18:45:00Z","v":10090,"vw":148.483799},{"c":148.6132,"h":148.67,"l":148.38,"n":328,"o":148.465,"t":"2026-10-16T19:00:00Z","v":6688,"vw":148.544506},{"c":148.37,"h":148.58,"l":148.21,"n":471,"o":148.21,"t":"2026-10-16T19:15:00Z","v":9467,"vw":148.455313},{"c":148.62,"h":148.69,"l":148.4,"n":755,"o":148.4,"t":"2026-10-16T19:30:00Z","v":15507,"vw":148.564183},{"c":149.13,"h":149.31,"l":148.56,"n":2216,"o":148.57,"t":"2026-10-16T19:45:00Z","v":58084,"vw":149.021618},{"c":149.13,"h":149.13,"l":149.13,"n":54,"o":149.13,"t":"2026-10-16T20:00:00Z","v":148855,"vw":149.13},{"c":149.13,"h":149.13,"l":149.13,"n":1,"o":149.13,"t":"2026-10-19T11:00:00Z","v":200,"vw":149.13},{"c":148.94,"h":149.275,"l":148.36,"n":90,"o":148.36,"t":"2026-10-19T13:30:00Z","v":6507,"vw":148.432942},{"c":148.915,"h":149.03,"l":148.6,"n":67,"o":148.8,"t":"2026-10-19T13:45:00Z","v":1973,"vw":148.828243},{"c":148.38,"h":149,"l":148.38,"n":137,"o":148.885,"t":"2026-10-19T14:00:00Z","v":1915,"vw":148.716491},{"c":148.1,"h":148.44,"l":148.1,"n":179,"o":148.44,"t":"2026-10-19T14:15:00Z","v":3829,"vw":148.224612},{"c":148.13,"h":148.58,"l":148.13,"n":162,"o":148.43,"t":"2026-10-19T14:30:00Z","v":2505,"vw":148.333943},{"c":148.16,"h":148.16,"l":147.98,"n":46,"o":147.98,"t":"2026-10-19T14:45:00Z","v":1163,"vw":148.134286},{"c":148.27,"h":148.27,"l":148.265,"n":18,"o":148.265,"t":"2026-10-19T15:00:00Z","v":350,"vw":148.2675},{"c":148.49,"h":148.5,"l":148.1301,"n":98,"o":148.1301,"t":"2026-10-19T15:15:00Z","v":2604,"vw":148.371506},{"c":148.51,"h":148.51,"l":148.27,"n":176,"o":148.27,"t":"2026-10-19T15:30:00Z","v":3930,"vw":148.469689},{"c":148.405,"h":148.665,"l":148.405,"n":79,"o":148.57,"t":"2026-10-19T15:45:00Z","v":1792,"vw":148.480493},{"c":148.32,"h":148.58,"l":148.32,"n":130,"o":148.58,"t":"2026-10-19T16:00:00Z","v":5078,"vw":148.535191},{"c":148.4,"h":148.54,"l":148.33,"n":238,"o":148.3301,"t":"2026-10-19T16:15:00Z","v":4354,"vw":148.426996},{"c":148.66,"h":148.66,"l":148.39,"n":145,"o":148.39,"t":"2026-10-19T16:30:00Z","v":2775,"vw":148.546873},{"c":148.72,"h":148.86,"l":148.58,"n":167,"o":148.58,"t":"2026-10-19T16:45:00Z","v":3353,"vw":148.736432},{"c":148.62,"h":148.705,"l":148.575,"n":124,"o":148.695,"t":"2026-10-19T17:00:00Z","v":3711,"vw":148.626985},{"c":148.685,"h":148.685,"l":148.6375,"n":80,"o":148.6375,"t":"2026-10-19T17:15:00Z","v":1677,"vw":148.67175},{"c":148.625,"h":148.75,"l":148.595,"n":201,"o":148.75,"t":"2026-10-19T17:30:00Z","v":8517,"vw":148.684124},{"c":148.6,"h":148.72,"l":148.57,"n":142,"o":148.57,"t":"2026-10-19T17:45:00Z","v":2911,"vw":148.640233},{"c":148.66,"h":148.7,"l":148.53,"n":373,"o":148.53,"t":"2026-10-19T18:00:00Z","v":11384,"vw":148.652466},{"c":148.79,"h":148.79,"l":148.605,"n":296,"o":148.605,"t":"2026-10-19T18:15:00Z","v":9196,"vw":148.709051},{"c":148.59,"h":148.74,"l":148.59,"n":285,"o":148.74,"t":"2026-10-19T18:30:00Z","v":5801,"vw":148.645852},{"c":148.365,"h":148.67,"l":148.29,"n":508,"o":148.64,"t":"2026-10-19T18:45:00Z","v":11304,"vw":148.491354},{"c":148.34,"h":148.5099,"l":148.24,"n":325,"o":148.38,"t":"2026-10-19T19:00:00Z","v":4700,"vw":148.363675},{"c":147.955,"h":148.325,"l":147.81,"n":615,"o":148.325,"t":"2026-10-19T19:15:00Z","v":10057,"vw":148.04343},{"c":147.94,"h":148.055,"l":147.71,"n":621,"o":147.955,"t":"2026-10-19T19:30:00Z","v":10868,"vw":147.903765},{"c":148.03,"h":148.365,"l":147.9,"n":2156,"o":148.01,"t":"2026-10-19T19:45:00Z","v":74999,"vw":148.10112},{"c":148.08,"h":148.08,"l":148.08,"n":57,"o":148.08,"t":"2026-10-19T20:00:00Z","v":136203,"vw":148.08},{"c":149.97,"h":150.2,"l":148.8925,"n":274,"o":149.07,"t":"2026-10-20T13:30:00Z","v":19985,"vw":149.599504},{"c":149.885,"h":150.3131,"l":149.855,"n":58,"o":149.895,"t":"2026-10-20T13:45:00Z","v":1991,"vw":150.023005},{"c":149.075,"h":149.29,"l":148.84,"n":142,"o":149.26,"t":"2026-10-20T14:00:00Z","v":2965,"vw":149.123528},{"c":149.065,"h":149.335,"l":149.045,"n":136,"o":149.18,"t":"2026-10-20T14:15:00Z","v":2342,"vw":149.176667},{"c":149.16,"h":149.16,"l":149.04,"n":95,"o":149.08,"t":"2026-10-20T14:30:00Z","v":1463,"vw":149.093571},{"c":149.28,"h":149.51,"l":149.185,"n":163,"o":149.27,"t":"2026-10-20T14:45:00Z","v":3940,"vw":149.299933},{"c":149.13,"h":149.335,"l":148.91,"n":277,"o":149.1,"t":"2026-10-20T15:00:00Z","v":7428,"vw":149.250416},{"c":149.58,"h":149.58,"l":149.2,"n":135,"o":149.2,"t":"2026-10-20T15:15:00Z","v":5867,"vw":149.475181},{"c":149.45,"h":149.6,"l":149.42,"n":135,"o":149.425,"t":"2026-10-20T15:30:00Z","v":3657,"vw":149.484806},{"c":149.125,"h":149.32,"l":149.125,"n":139,"o":149.32,"t":"2026-10-20T15:45:00Z","v":1750,"vw":149.252188},{"c":149.11,"h":149.11,"l":148.96,"n":76,"o":149,"t":"2026-10-20T16:00:00Z","v":1197,"vw":149.046},{"c":149.23,"h":149.4,"l":149.11,"n":177,"o":149.11,"t":"2026-10-20T16:15:00Z","v":4222,"vw":149.243151},{"c":149.4,"h":149.4,"l":149.295,"n":48,"o":149.295,"t":"2026-10-20T16:30:00Z","v":949,"vw":149.365},{"c":149.58,"h":149.58,"l":149.25,"n":173,"o":149.27,"t":"2026-10-20T16:45:00Z","v":3171,"vw":149.345125},{"c":149.39,"h":149.61,"l":149.39,"n":199,"o":149.61,"t":"2026-10-20T17:00:00Z","v":4081,"vw":149.479169},{"c":149.24,"h":149.35,"l":149.24,"n":95,"o":149.33,"t":"2026-10-20T17:15:00Z","v":2044,"vw":149.318385},{"c":149.315,"h":149.315,"l":149.07,"n":200,"o":149.295,"t":"2026-10-20T17:30:00Z","v":5321,"vw":149.267069},{"c":149.25,"h":149.32,"l":149.23,"n":182,"o":149.23,"t":"2026-10-20T17:45:00Z","v":5213,"vw":149.255691},{"c":149.38,"h":149.41,"l":149.23,"n":188,"o":149.23,"t":"2026-10-20T18:00:00Z","v":3546,"vw":149.379559},{"c":149.34,"h":149.6,"l":149.3,"n":308,"o":149.43,"t":"2026-10-20T18:15:00Z","v":9912,"vw":149.475784},{"c":149.39,"h":149.455,"l":149.29,"n":181,"o":149.29,"t":"2026-10-20T18:30:00Z","v":4183,"vw":149.379721},{"c":149.32,"h":149.365,"l":149.32,"n":164,"o":149.355,"t":"2026-10-20T18:45:00Z","v":2908,"vw":149.345074},{"c":149.24,"h":149.4,"l":149.21,"n":384,"o":149.37,"t":"2026-10-20T19:00:00Z","v":11066,"vw":149.267883},{"c":148.81,"h":149.21,"l":148.57,"n":586,"o":149.21,"t":"2026-10-20T19:15:00Z","v":16535,"vw":148.907013},{"c":149.18,"h":149.2,"l":148.795,"n":626,"o":148.8,"t":"2026-10-20T19:30:00Z","v":15706,"vw":149.016098},{"c":149.22,"h":149.47,"l":149.12,"n":1961,"o":149.18,"t":"2026-10-20T19:45:00Z","v":62373,"vw":149.329773},{"c":149.24,"h":149.24,"l":149.24,"n":38,"o":149.24,"t":"2026-10-20T20:00:00Z","v":161915,"vw":149.24},{"c":149.9,"h":149.95,"l":149.65,"n":56,"o":149.65,"t":"2026-10-21T13:30:00Z","v":3214,"vw":149.739974},{"c":149.6,"h":149.7,"l":149.59,"n":89,"o":149.7,"t":"2026-10-21T13:45:00Z","v":1434,"vw":149.632857},{"c":149.845,"h":149.945,"l":149.61,"n":127,"o":149.615,"t":"2026-10-21T14:00:00Z","v":4090,"vw":149.753201},{"c":149.53,"h":150.01,"l":149.5,"n":136,"o":150.01,"t":"2026-10-21T14:15:00Z","v":3062,"vw":149.662811},{"c":149.7001,"h":149.92,"l":149.54,"n":261,"o":149.54,"t":"2026-10-21T14:30:00Z","v":9027,"vw":149.811369},{"c":149.64,"h":149.7,"l":149.45,"n":122,"o":149.57,"t":"2026-10-21T14:45:00Z","v":5166,"vw":149.553224},{"c":149.32,"h":149.52,"l":149.31,"n":113,"o":149.52,"t":"2026-10-21T15:00:00Z","v":1928,"vw":149.371667},{"c":149.555,"h":149.58,"l":149.55,"n":66,"o":149.58,"t":"2026-10-21T15:15:00Z","v":941,"vw":149.557},{"c":149.58,"h":149.58,"l":149.41,"n":163,"o":149.46,"t":"2026-10-21T15:30:00Z","v":3334,"vw":149.515311},{"c":149.785,"h":149.785,"l":149.61,"n":113,"o":149.61,"t":"2026-10-21T15:45:00Z","v":2529,"vw":149.673131},{"c":149.44,"h":149.865,"l":149.44,"n":160,"o":149.865,"t":"2026-10-21T16:00:00Z","v":4146,"vw":149.698984},{"c":149.695,"h":149.7,"l":149.51,"n":107,"o":149.63,"t":"2026-10-21T16:15:00Z","v":3046,"vw":149.663718},{"c":149.43,"h":149.8075,"l":149.43,"n":249,"o":149.8075,"t":"2026-10-21T16:30:00Z","v":5420,"vw":149.595934},{"c":149.47,"h":149.47,"l":149.2,"n":246,"o":149.435,"t":"2026-10-21T16:45:00Z","v":4348,"vw":149.389543},{"c":149.49,"h":149.59,"l":149.196,"n":164,"o":149.53,"t":"2026-10-21T17:00:00Z","v":3964,"vw":149.448859},{"c":149.165,"h":149.33,"l":149.13,"n":161,"o":149.31,"t":"2026-10-21T17:15:00Z","v":2695,"vw":149.264488},{"c":149.135,"h":149.175,"l":149.02,"n":190,"o":149.14,"t":"2026-10-21T17:30:00Z","v":4018,"vw":149.103795},{"c":149.29,"h":149.365,"l":149.115,"n":214,"o":149.12,"t":"2026-10-21T17:45:00Z","v":4852,"vw":149.24814},{"c":149.41,"h":149.41,"l":149.15,"n":201,"o":149.25,"t":"2026-10-21T18:00:00Z","v":4169,"vw":149.261909},{"c":149.35,"h":149.39,"l":149.31,"n":235,"o":149.36,"t":"2026-10-21T18:15:00Z","v":4526,"vw":149.341431},{"c":149.505,"h":149.505,"l":149.3725,"n":168,"o":149.3725,"t":"2026-10-21T18:30:00Z","v":2732,"vw":149.46444},{"c":149.45,"h":149.66,"l":149.4,"n":278,"o":149.56,"t":"2026-10-21T18:45:00Z","v":5947,"vw":149.498705},{"c":149.5,"h":149.67,"l":149.39,"n":388,"o":149.39,"t":"2026-10-21T19:00:00Z","v":10707,"vw":149.516313},{"c":149.53,"h":149.67,"l":149.44,"n":558,"o":149.45,"t":"2026-10-21T19:15:00Z","v":17095,"vw":149.514226},{"c":149.65,"h":149.68,"l":149.425,"n":565,"o":149.67,"t":"2026-10-21T19:30:00Z","v":12630,"vw":149.591489},{"c":149.7,"h":149.915,"l":149.64,"n":1910,"o":149.77,"t":"2026-10-21T19:45:00Z","v":47709,"vw":149.776346},{"c":149.68,"h":149.68,"l":149.68,"n":42,"o":149.68,"t":"2026-10-21T20:00:00Z","v":98436,"vw":149.68},{"c":150.57,"h":151,"l":149.93,"n":212,"o":150.65,"t":"2026-10-22T13:30:00Z","v":18238,"vw":150.395215},{"c":150.4092,"h":151.2178,"l":150.4092,"n":25,"o":150.735,"t":"2026-10-22T13:45:00Z","v":2501,"vw":150.605569},{"c":151.76,"h":151.76,"l":150.84,"n":263,"o":150.945,"t":"2026-10-22T14:00:00Z","v":10149,"vw":151.335458},{"c":152.27,"h":152.49,"l":151.68,"n":129,"o":151.73,"t":"2026-10-22T14:15:00Z","v":3824,"vw":152.078504},{"c":151.93,"h":152.44,"l":151.81,"n":140,"o":152.44,"t":"2026-10-22T14:30:00Z","v":3225,"vw":151.977141}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4519442944486571,"strike":166.15278527756715,"iv":0.23063179548172016,"gamma":0.017940543875331373,"theta":-0.031149786637100402,"vega":0.07501192344703445,"rho":0.010911953597238207,"breakevenPct":9.65887551636661},{"delta":0.15,"premium":0.7525882352941176,"strike":163.31764705882352,"iv":0.22365529411764706,"gamma":0.023503999999999997,"theta":-0.03974070588235294,"vega":0.09666470588235294,"rho":0.016510712093108202,"breakevenPct":7.990676820981794},{"delta":0.2,"premium":1.0761176470588234,"strike":161.35686274509803,"iv":0.22640039215686275,"gamma":0.028170666666666667,"theta":-0.04899560784313726,"vega":0.1172529411764706,"rho":0.022085636375929668,"breakevenPct":6.913039157609992},{"delta":0.25,"premium":1.4202416028285207,"strike":159.54625810253387,"iv":0.227483264584561,"gamma":0.032289334119033584,"theta":-0.05664325279905716,"vega":0.13462174425456688,"rho":0.0276681027562836,"breakevenPct":5.947804716226162},{"delta":0.3,"premium":1.8106364172068354,"strike":158.07307012374778,"iv":0.22483152622274602,"gamma":0.03517678255745433,"theta":-0.06067978786093105,"vega":0.1447572775486152,"rho":0.03326751436875594,"breakevenPct":5.235112578789328},{"delta":0.35,"premium":2.20103123158515,"strike":156.5998821449617,"iv":0.22217978786093107,"gamma":0.038064230995875074,"theta":-0.06471632292280494,"vega":0.15489281084266351,"rho":0.03886692598122828,"breakevenPct":4.522420441352494},{"delta":0.4,"premium":2.5914260459634653,"strike":155.1266941661756,"iv":0.21952804949911608,"gamma":0.04095167943429582,"theta":-0.06875285798467884,"vega":0.16502834413671186,"rho":0.044466337593700625,"breakevenPct":3.8097283039156595},{"delta":0.45,"premium":3.198197759376522,"strike":153.88699464198734,"iv":0.22150375060886507,"gamma":0.04073253774963468,"theta":-0.07025752557233317,"vega":0.1655660983925962,"rho":0.050068088262969046,"breakevenPct":3.3931365769524438},{"delta":0.5,"premium":3.8253287871407693,"strike":152.6692644909888,"iv":0.22391485630784216,"gamma":0.0402210910862153,"theta":-0.07152396492937164,"vega":0.16520077934729663,"rho":0.05567005901854431,"breakevenPct":3.0044055013029385},{"delta":0.55,"premium":4.452459814905017,"strike":151.45153433999025,"iv":0.2263259620068193,"gamma":0.03970964442279591,"theta":-0.07279040428641013,"vega":0.16483546030199706,"rho":0.06127202977411958,"breakevenPct":2.6156744256534323},{"delta":0.6,"premium":5.079590842669264,"strike":150.2338041889917,"iv":0.22873706770579638,"gamma":0.039198197759376524,"theta":-0.07405684364344861,"vega":0.1644701412566975,"rho":0.06687400052969485,"breakevenPct":2.2269433500039275},{"delta":0.65,"premium":5.78956937799043,"strike":149.0334928229665,"iv":0.22363291866028706,"gamma":0.037476267942583734,"theta":-0.06989272727272727,"vega":0.15444497607655502,"rho":0.07247969916798558,"breakevenPct":1.9042073329539404},{"delta":0.7,"premium":6.519234449760765,"strike":147.83732057416267,"iv":0.21674296650717703,"gamma":0.03546669856459331,"theta":-0.06443818181818183,"vega":0.1421244019138756,"rho":0.07808628363979285,"breakevenPct":1.5971533100266124},{"delta":0.75,"premium":7.248899521531101,"strike":146.64114832535884,"iv":0.20985301435406697,"gamma":0.033457129186602874,"theta":-0.05898363636363636,"vega":0.12980382775119617,"rho":0.08369286811160014,"breakevenPct":1.2900992870992836},{"delta":0.8,"premium":7.978564593301436,"strike":145.444976076555,"iv":0.20296306220095692,"gamma":0.03144755980861244,"theta":-0.0535290909090909,"vega":0.11748325358851673,"rho":0.08929945258340742,"breakevenPct":0.9830452641719547},{"delta":0.85,"premium":9.600048309178742,"strike":143.4830917874396,"iv":0.20540579710144927,"gamma":0.026149275362318845,"theta":-0.04710096618357488,"vega":0.09757922705314011,"rho":0.09440469242003195,"breakevenPct":0.7589943372726566},{"delta":0.9,"premium":11.749806763285024,"strike":141.06763285024155,"iv":0.2133768115942029,"gamma":0.018902898550724637,"theta":-0.04009613526570048,"vega":0.07318309178743962,"rho":0.09921295740906416,"breakevenPct":0.5841108494218089}],"put":[{"delta":0.1,"premium":0.6757142857142858,"strike":136.02857142857144,"iv":0.32418114285714283,"gamma":0.012796000000000002,"theta":-0.03988228571428572,"vega":0.07488514285714286,"rho":-0.013627384368902762,"breakevenPct":10.911039858581496},{"delta":0.15,"premium":0.9220948012232416,"strike":141.131498470948,"iv":0.26794097859327215,"gamma":0.020221406727828746,"theta":-0.042598776758409784,"vega":0.09837094801223241,"rho":-0.02037498681850932,"breakevenPct":7.714471355410546},{"delta":0.2,"premium":1.253389398572885,"strike":143.67991845056065,"iv":0.25361885830784914,"gamma":0.0256750254841998,"theta":-0.04800142711518858,"vega":0.11835056065239553,"rho":-0.027057378638579696,"breakevenPct":6.2551641861464145},{"delta":0.25,"premium":1.67356188262638,"strike":145.70017431725742,"iv":0.24719424753050553,"gamma":0.029494247530505523,"theta":-0.052830505520046485,"vega":0.1338112725159791,"rho":-0.03370687245361608,"breakevenPct":5.201992737029544},{"delta":0.3,"premium":2.1892504357931433,"strike":147.15281812899477,"iv":0.24925700174317258,"gamma":0.03155700174317257,"theta":-0.05704317257408483,"vega":0.14441557234166183,"rho":-0.040321011151209285,"breakevenPct":4.5852907962866984},{"delta":0.35,"premium":2.7049389889599067,"strike":148.60546194073214,"iv":0.25131975595583966,"gamma":0.033619755955839624,"theta":-0.06125583962812318,"vega":0.15501987216734459,"rho":-0.046935149848802496,"breakevenPct":3.968588855543853},{"delta":0.4,"premium":3.2294771968854286,"strike":150.055617352614,"iv":0.2533478309232481,"gamma":0.03559888765294772,"theta":-0.06528998887652947,"vega":0.16522669632925474,"rho":-0.05355130221015574,"breakevenPct":3.359349598019751},{"delta":0.45,"premium":3.9664071190211345,"strike":151.4460511679644,"iv":0.2545436040044494,"gamma":0.03557107897664071,"theta":-0.0650397107897664,"vega":0.16589410456062292,"rho":-0.06021578250174967,"breakevenPct":2.9292147377454922},{"delta":0.5,"premium":4.703337041156841,"strike":152.8364849833148,"iv":0.25573937708565075,"gamma":0.035543270300333704,"theta":-0.06478943270300333,"vega":0.1665615127919911,"rho":-0.06688026279334361,"breakevenPct":2.4990798774712335},{"delta":0.55,"premium":5.440266963292547,"strike":154.2269187986652,"iv":0.25693515016685203,"gamma":0.0355154616240267,"theta":-0.06453915461624027,"vega":0.1672289210233593,"rho":-0.07354474308493754,"breakevenPct":2.0689450171969743},{"delta":0.6,"premium":6.371920529801324,"strike":155.73509933774835,"iv":0.25895258278145694,"gamma":0.03454437086092715,"theta":-0.06263576158940397,"vega":0.1638215894039735,"rho":-0.08031452819150732,"breakevenPct":1.6894762009168582},{"delta":0.65,"premium":7.547417218543047,"strike":157.39072847682118,"iv":0.261998940397351,"gamma":0.032392052980132445,"theta":-0.05866225165562914,"vega":0.15531165562913907,"rho":-0.08721618148980366,"breakevenPct":1.3734540523411178},{"delta":0.7,"premium":8.722913907284767,"strike":159.04635761589404,"iv":0.265045298013245,"gamma":0.03023973509933775,"theta":-0.05468874172185431,"vega":0.14680172185430465,"rho":-0.09411783478809999,"breakevenPct":1.0574319037653783},{"delta":0.75,"premium":10.136995708154506,"strike":160.90987124463518,"iv":0.2668727896995708,"gamma":0.027507811158798284,"theta":-0.04863313304721031,"vega":0.13462103004291845,"rho":-0.10118572359910052,"breakevenPct":0.7616168390175231},{"delta":0.8,"premium":11.87519313304721,"strike":163.05579399141632,"iv":0.26704446351931327,"gamma":0.02398849785407725,"theta":-0.03974901287553648,"vega":0.11745364806866952,"rho":-0.1084794417858502,"breakevenPct":0.49325290701698365},{"delta":0.85,"premium":14.1811111111111,"strike":165.74603174603175,"iv":0.27536158730158716,"gamma":0.019904761904761918,"theta":-0.03177460317460317,"vega":0.09972158730158734,"rho":-0.11619719556706583,"breakevenPct":0.24029445473531336},{"delta":0.9,"premium":25.939204545454547,"strike":177.64204545454547,"iv":0.40456875000000003,"gamma":0.010184659090909091,"theta":-0.03469602272727273,"vega":0.07507443181818181,"rho":-0.13120990626140383,"breakevenPct":0.14951562621542488}]},"raw":{"call":[{"delta":0.1,"premium":0.4519442944486571,"strike":166.15278527756715,"iv":0.23063179548172016,"gamma":0.017940543875331373,"theta":-0.031149786637100402,"vega":0.07501192344703445,"rho":0.010911953597238207,"breakevenPct":9.65887551636661},{"delta":0.15,"premium":0.7525882352941176,"strike":163.31764705882352,"iv":0.22365529411764706,"gamma":0.023503999999999997,"theta":-0.03974070588235294,"vega":0.09666470588235294,"rho":0.016510712093108202,"breakevenPct":7.990676820981794},{"delta":0.2,"premium":1.0761176470588234,"strike":161.35686274509803,"iv":0.22640039215686275,"gamma":0.028170666666666667,"theta":-0.04899560784313726,"vega":0.1172529411764706,"rho":0.022085636375929668,"breakevenPct":6.913039157609992},{"delta":0.25,"premium":1.4202416028285207,"strike":159.54625810253387,"iv":0.227483264584561,"gamma":0.032289334119033584,"theta":-0.05664325279905716,"vega":0.13462174425456688,"rho":0.0276681027562836,"breakevenPct":5.947804716226162},{"delta":0.3,"premium":1.8106364172068354,"strike":158.07307012374778,"iv":0.22483152622274602,"gamma":0.03517678255745433,"theta":-0.06067978786093105,"vega":0.1447572775486152,"rho":0.03326751436875594,"breakevenPct":5.235112578789328},{"delta":0.35,"premium":2.20103123158515,"strike":156.5998821449617,"iv":0.22217978786093107,"gamma":0.038064230995875074,"theta":-0.06471632292280494,"vega":0.15489281084266351,"rho":0.03886692598122828,"breakevenPct":4.522420441352494},{"delta":0.4,"premium":2.5914260459634653,"strike":155.1266941661756,"iv":0.21952804949911608,"gamma":0.04095167943429582,"theta":-0.06875285798467884,"vega":0.16502834413671186,"rho":0.044466337593700625,"breakevenPct":3.8097283039156595},{"delta":0.45,"premium":3.198197759376522,"strike":153.88699464198734,"iv":0.22150375060886507,"gamma":0.04073253774963468,"theta":-0.07025752557233317,"vega":0.1655660983925962,"rho":0.050068088262969046,"breakevenPct":3.3931365769524438},{"delta":0.5,"premium":3.8253287871407693,"strike":152.6692644909888,"iv":0.22391485630784216,"gamma":0.0402210910862153,"theta":-0.07152396492937164,"vega":0.16520077934729663,"rho":0.05567005901854431,"breakevenPct":3.0044055013029385},{"delta":0.55,"premium":4.452459814905017,"strike":151.45153433999025,"iv":0.2263259620068193,"gamma":0.03970964442279591,"theta":-0.07279040428641013,"vega":0.16483546030199706,"rho":0.06127202977411958,"breakevenPct":2.6156744256534323},{"delta":0.6,"premium":5.079590842669264,"strike":150.2338041889917,"iv":0.22873706770579638,"gamma":0.039198197759376524,"theta":-0.07405684364344861,"vega":0.1644701412566975,"rho":0.06687400052969485,"breakevenPct":2.2269433500039275},{"delta":0.65,"premium":5.78956937799043,"strike":149.0334928229665,"iv":0.22363291866028706,"gamma":0.037476267942583734,"theta":-0.06989272727272727,"vega":0.15444497607655502,"rho":0.07247969916798558,"breakevenPct":1.9042073329539404},{"delta":0.7,"premium":6.519234449760765,"strike":147.83732057416267,"iv":0.21674296650717703,"gamma":0.03546669856459331,"theta":-0.06443818181818183,"vega":0.1421244019138756,"rho":0.07808628363979285,"breakevenPct":1.5971533100266124},{"delta":0.75,"premium":7.248899521531101,"strike":146.64114832535884,"iv":0.20985301435406697,"gamma":0.033457129186602874,"theta":-0.05898363636363636,"vega":0.12980382775119617,"rho":0.08369286811160014,"breakevenPct":1.2900992870992836},{"delta":0.8,"premium":7.978564593301436,"strike":145.444976076555,"iv":0.20296306220095692,"gamma":0.03144755980861244,"theta":-0.0535290909090909,"vega":0.11748325358851673,"rho":0.08929945258340742,"breakevenPct":0.9830452641719547},{"delta":0.85,"premium":9.600048309178742,"strike":143.4830917874396,"iv":0.20540579710144927,"gamma":0.026149275362318845,"theta":-0.04710096618357488,"vega":0.09757922705314011,"rho":0.09440469242003195,"breakevenPct":0.7589943372726566},{"delta":0.9,"premium":11.749806763285024,"strike":141.06763285024155,"iv":0.2133768115942029,"gamma":0.018902898550724637,"theta":-0.04009613526570048,"vega":0.07318309178743962,"rho":0.09921295740906416,"breakevenPct":0.5841108494218089}],"put":[{"delta":0.1,"premium":0.6757142857142858,"strike":136.02857142857144,"iv":0.32418114285714283,"gamma":0.012796000000000002,"theta":-0.03988228571428572,"vega":0.07488514285714286,"rho":-0.013627384368902762,"breakevenPct":10.911039858581496},{"delta":0.15,"premium":0.9220948012232416,"strike":141.131498470948,"iv":0.26794097859327215,"gamma":0.020221406727828746,"theta":-0.042598776758409784,"vega":0.09837094801223241,"rho":-0.02037498681850932,"breakevenPct":7.714471355410546},{"delta":0.2,"premium":1.253389398572885,"strike":143.67991845056065,"iv":0.25361885830784914,"gamma":0.0256750254841998,"theta":-0.04800142711518858,"vega":0.11835056065239553,"rho":-0.027057378638579696,"breakevenPct":6.2551641861464145},{"delta":0.25,"premium":1.67356188262638,"strike":145.70017431725742,"iv":0.24719424753050553,"gamma":0.029494247530505523,"theta":-0.052830505520046485,"vega":0.1338112725159791,"rho":-0.03370687245361608,"breakevenPct":5.201992737029544},{"delta":0.3,"premium":2.1892504357931433,"strike":147.15281812899477,"iv":0.24925700174317258,"gamma":0.03155700174317257,"theta":-0.05704317257408483,"vega":0.14441557234166183,"rho":-0.040321011151209285,"breakevenPct":4.5852907962866984},{"delta":0.35,"premium":2.7049389889599067,"strike":148.60546194073214,"iv":0.25131975595583966,"gamma":0.033619755955839624,"theta":-0.06125583962812318,"vega":0.15501987216734459,"rho":-0.046935149848802496,"breakevenPct":3.968588855543853},{"delta":0.4,"premium":3.2294771968854286,"strike":150.055617352614,"iv":0.2533478309232481,"gamma":0.03559888765294772,"theta":-0.06528998887652947,"vega":0.16522669632925474,"rho":-0.05355130221015574,"breakevenPct":3.359349598019751},{"delta":0.45,"premium":3.9664071190211345,"strike":151.4460511679644,"iv":0.2545436040044494,"gamma":0.03557107897664071,"theta":-0.0650397107897664,"vega":0.16589410456062292,"rho":-0.06021578250174967,"breakevenPct":2.9292147377454922},{"delta":0.5,"premium":4.703337041156841,"strike":152.8364849833148,"iv":0.25573937708565075,"gamma":0.035543270300333704,"theta":-0.06478943270300333,"vega":0.1665615127919911,"rho":-0.06688026279334361,"breakevenPct":2.4990798774712335},{"delta":0.55,"premium":5.440266963292547,"strike":154.2269187986652,"iv":0.25693515016685203,"gamma":0.0355154616240267,"theta":-0.06453915461624027,"vega":0.1672289210233593,"rho":-0.07354474308493754,"breakevenPct":2.0689450171969743},{"delta":0.6,"premium":6.371920529801324,"strike":155.73509933774835,"iv":0.25895258278145694,"gamma":0.03454437086092715,"theta":-0.06263576158940397,"vega":0.1638215894039735,"rho":-0.08031452819150732,"breakevenPct":1.6894762009168582},{"delta":0.65,"premium":7.547417218543047,"strike":157.39072847682118,"iv":0.261998940397351,"gamma":0.032392052980132445,"theta":-0.05866225165562914,"vega":0.15531165562913907,"rho":-0.08721618148980366,"breakevenPct":1.3734540523411178},{"delta":0.7,"premium":8.722913907284767,"strike":159.04635761589404,"iv":0.265045298013245,"gamma":0.03023973509933775,"theta":-0.05468874172185431,"vega":0.14680172185430465,"rho":-0.09411783478809999,"breakevenPct":1.0574319037653783},{"delta":0.75,"premium":10.136995708154506,"strike":160.90987124463518,"iv":0.2668727896995708,"gamma":0.027507811158798284,"theta":-0.04863313304721031,"vega":0.13462103004291845,"rho":-0.10118572359910052,"breakevenPct":0.7616168390175231},{"delta":0.8,"premium":11.87519313304721,"strike":163.05579399141632,"iv":0.26704446351931327,"gamma":0.02398849785407725,"theta":-0.03974901287553648,"vega":0.11745364806866952,"rho":-0.1084794417858502,"breakevenPct":0.49325290701698365},{"delta":0.85,"premium":14.1811111111111,"strike":165.74603174603175,"iv":0.27536158730158716,"gamma":0.019904761904761918,"theta":-0.03177460317460317,"vega":0.09972158730158734,"rho":-0.11619719556706583,"breakevenPct":0.24029445473531336},{"delta":0.9,"premium":25.939204545454547,"strike":177.64204545454547,"iv":0.40456875000000003,"gamma":0.010184659090909091,"theta":-0.03469602272727273,"vega":0.07507443181818181,"rho":-0.13120990626140383,"breakevenPct":0.14951562621542488}]}},"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"}}