{"symbol":"CAMT","url":"https://intraalpha.com/companies/CAMT","capturedAt":"2026-10-22T23:54:31.370Z","state":"partial","quote":{"symbol":"CAMT","last_price":119.48,"prev_close":133.09,"regular_close":119.48,"change":-13.61,"change_pct":-10.2262,"regular_change":-13.61,"regular_change_pct":-10.2262,"extended_change":0,"extended_change_pct":0,"bid":115,"ask":140,"bid_size":100,"ask_size":100,"volume":609585,"vwap":120.407601,"open":125,"high":125.77,"low":117.67,"close":119.48,"trade_count":16124,"last_trade_at":"2026-10-22T20:26:01.932602044Z","last_quote_at":"2026-10-22T22:15:50.223015911Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:28.966705638-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.281Z","bars":[{"c":131.78,"h":131.78,"l":131.78,"n":11,"o":131.78,"t":"2026-10-15T08:00:00Z","v":400,"vw":131.78},{"c":132.48,"h":132.48,"l":132.48,"n":7,"o":132.48,"t":"2026-10-15T09:00:00Z","v":249,"vw":132.48},{"c":131.5,"h":131.5,"l":131.5,"n":4,"o":131.5,"t":"2026-10-15T11:20:00Z","v":228,"vw":131.5},{"c":131.75,"h":131.75,"l":131.75,"n":2,"o":131.75,"t":"2026-10-15T12:05:00Z","v":144,"vw":131.75},{"c":130.4802,"h":130.4802,"l":130.4802,"n":1,"o":130.4802,"t":"2026-10-15T12:40:00Z","v":500,"vw":130.4802},{"c":131.1627,"h":131.2,"l":131.1627,"n":3,"o":131.2,"t":"2026-10-15T12:45:00Z","v":1012,"vw":131.18135},{"c":130.66,"h":131.13,"l":130.66,"n":29,"o":131.13,"t":"2026-10-15T12:55:00Z","v":1319,"vw":130.972746},{"c":129.07,"h":129.96,"l":128.38,"n":124,"o":129.96,"t":"2026-10-15T13:25:00Z","v":3302,"vw":129.24884},{"c":126.68,"h":129.11,"l":126.31,"n":1112,"o":129.1,"t":"2026-10-15T13:30:00Z","v":30522,"vw":128.499585},{"c":128.07,"h":128.07,"l":125.45,"n":642,"o":126.75,"t":"2026-10-15T13:35:00Z","v":21899,"vw":126.487649},{"c":125.97,"h":127.91,"l":125.665,"n":568,"o":127.91,"t":"2026-10-15T13:40:00Z","v":17177,"vw":126.757976},{"c":124.62,"h":126.03,"l":124.62,"n":602,"o":125.98,"t":"2026-10-15T13:45:00Z","v":15380,"vw":125.153182},{"c":121.8,"h":124.7525,"l":121.8,"n":426,"o":124.55,"t":"2026-10-15T13:50:00Z","v":15772,"vw":123.351604},{"c":125.51,"h":125.61,"l":122.3148,"n":821,"o":122.3148,"t":"2026-10-15T13:55:00Z","v":28217,"vw":123.923474},{"c":124.75,"h":125.71,"l":124.75,"n":447,"o":125.21,"t":"2026-10-15T14:00:00Z","v":25171,"vw":125.299383},{"c":124.95,"h":125.06,"l":124.1,"n":505,"o":124.84,"t":"2026-10-15T14:05:00Z","v":26354,"vw":124.524126},{"c":122.975,"h":125.46,"l":122.83,"n":445,"o":125.0375,"t":"2026-10-15T14:10:00Z","v":16393,"vw":124.353679},{"c":123.4,"h":123.4,"l":122.85,"n":188,"o":123.15,"t":"2026-10-15T14:15:00Z","v":5201,"vw":123.157319},{"c":123.54,"h":123.92,"l":123.42,"n":381,"o":123.42,"t":"2026-10-15T14:20:00Z","v":14807,"vw":123.687162},{"c":124.06,"h":124.14,"l":123.24,"n":337,"o":123.32,"t":"2026-10-15T14:25:00Z","v":14713,"vw":123.616373},{"c":123.62,"h":123.63,"l":123.08,"n":339,"o":123.55,"t":"2026-10-15T14:30:00Z","v":8456,"vw":123.364162},{"c":125.17,"h":125.17,"l":123.4925,"n":450,"o":123.65,"t":"2026-10-15T14:35:00Z","v":21997,"vw":123.968219},{"c":125.83,"h":126.24,"l":125.32,"n":202,"o":125.53,"t":"2026-10-15T14:40:00Z","v":6816,"vw":125.789197},{"c":126.2,"h":127.54,"l":126.2,"n":523,"o":126.41,"t":"2026-10-15T14:45:00Z","v":46053,"vw":127.199665},{"c":125.47,"h":126.22,"l":125.38,"n":432,"o":126.22,"t":"2026-10-15T14:50:00Z","v":8725,"vw":125.59538},{"c":126.165,"h":126.38,"l":125.49,"n":234,"o":125.59,"t":"2026-10-15T14:55:00Z","v":4819,"vw":125.91375},{"c":126,"h":126.31,"l":125.71,"n":217,"o":126.11,"t":"2026-10-15T15:00:00Z","v":6558,"vw":126.114348},{"c":125.48,"h":125.925,"l":124.54,"n":215,"o":125.925,"t":"2026-10-15T15:05:00Z","v":6299,"vw":125.386032},{"c":126.73,"h":126.73,"l":125.365,"n":181,"o":125.405,"t":"2026-10-15T15:10:00Z","v":3415,"vw":125.830997},{"c":126.65,"h":127.14,"l":126.64,"n":88,"o":126.92,"t":"2026-10-15T15:15:00Z","v":2498,"vw":126.880118},{"c":125.805,"h":126.65,"l":125.66,"n":194,"o":126.5,"t":"2026-10-15T15:20:00Z","v":5073,"vw":126.420909},{"c":125.53,"h":125.87,"l":125.37,"n":91,"o":125.37,"t":"2026-10-15T15:25:00Z","v":1997,"vw":125.60875},{"c":127.18,"h":127.5275,"l":125.12,"n":304,"o":125.46,"t":"2026-10-15T15:30:00Z","v":11838,"vw":126.546761},{"c":125.94,"h":126.67,"l":125.94,"n":190,"o":126.565,"t":"2026-10-15T15:35:00Z","v":9641,"vw":126.439694},{"c":126.19,"h":126.35,"l":125.8,"n":183,"o":125.8,"t":"2026-10-15T15:40:00Z","v":5759,"vw":126.115581},{"c":125.58,"h":126.19,"l":125.37,"n":231,"o":126.19,"t":"2026-10-15T15:45:00Z","v":12137,"vw":125.579093},{"c":125.975,"h":126.345,"l":125.46,"n":253,"o":125.655,"t":"2026-10-15T15:50:00Z","v":10102,"vw":125.808227},{"c":126.43,"h":126.43,"l":125.72,"n":200,"o":125.965,"t":"2026-10-15T15:55:00Z","v":7072,"vw":125.957083},{"c":127.13,"h":127.615,"l":126.13,"n":269,"o":126.18,"t":"2026-10-15T16:00:00Z","v":13483,"vw":126.99507},{"c":126.9,"h":127.84,"l":126.9,"n":338,"o":127.13,"t":"2026-10-15T16:05:00Z","v":17728,"vw":127.474954},{"c":127.06,"h":127.35,"l":126.7116,"n":335,"o":126.9,"t":"2026-10-15T16:10:00Z","v":10931,"vw":127.008203},{"c":126.955,"h":127.05,"l":126.72,"n":100,"o":127.035,"t":"2026-10-15T16:15:00Z","v":2328,"vw":126.900909},{"c":126.77,"h":127.03,"l":126.56,"n":197,"o":126.71,"t":"2026-10-15T16:20:00Z","v":5148,"vw":126.905435},{"c":126.76,"h":126.815,"l":126.5,"n":189,"o":126.51,"t":"2026-10-15T16:25:00Z","v":6237,"vw":126.603743},{"c":127.9,"h":127.94,"l":126.77,"n":380,"o":126.77,"t":"2026-10-15T16:30:00Z","v":14773,"vw":127.370758},{"c":127.2,"h":127.81,"l":127.2,"n":113,"o":127.81,"t":"2026-10-15T16:35:00Z","v":2286,"vw":127.672222},{"c":126.86,"h":127.165,"l":126.79,"n":80,"o":126.79,"t":"2026-10-15T16:40:00Z","v":3729,"vw":126.952137},{"c":126.86,"h":127.1,"l":126.84,"n":142,"o":127.05,"t":"2026-10-15T16:45:00Z","v":7275,"vw":126.986987},{"c":127.12,"h":127.12,"l":126.33,"n":556,"o":126.92,"t":"2026-10-15T16:50:00Z","v":26781,"vw":126.718057},{"c":127.5,"h":127.785,"l":127.345,"n":164,"o":127.345,"t":"2026-10-15T16:55:00Z","v":6216,"vw":127.602318},{"c":127.01,"h":127.32,"l":126.97,"n":155,"o":127.32,"t":"2026-10-15T17:00:00Z","v":7163,"vw":127.030763},{"c":127.35,"h":127.35,"l":127.16,"n":120,"o":127.16,"t":"2026-10-15T17:05:00Z","v":3566,"vw":127.298323},{"c":127.17,"h":127.21,"l":127.17,"n":24,"o":127.21,"t":"2026-10-15T17:10:00Z","v":554,"vw":127.196667},{"c":127.52,"h":127.52,"l":127.11,"n":231,"o":127.37,"t":"2026-10-15T17:15:00Z","v":9246,"vw":127.354608},{"c":127.6,"h":127.755,"l":127.495,"n":134,"o":127.495,"t":"2026-10-15T17:20:00Z","v":4409,"vw":127.644133},{"c":127.1,"h":127.6,"l":127.1,"n":141,"o":127.54,"t":"2026-10-15T17:25:00Z","v":4034,"vw":127.482854},{"c":127.15,"h":127.15,"l":126.69,"n":205,"o":127.09,"t":"2026-10-15T17:30:00Z","v":8452,"vw":127.009685},{"c":128.26,"h":128.405,"l":127.33,"n":278,"o":127.33,"t":"2026-10-15T17:35:00Z","v":9508,"vw":127.977022},{"c":128.29,"h":128.9,"l":128.12,"n":190,"o":128.14,"t":"2026-10-15T17:40:00Z","v":7565,"vw":128.524793},{"c":128.22,"h":128.295,"l":128.01,"n":124,"o":128.12,"t":"2026-10-15T17:45:00Z","v":4221,"vw":128.180122},{"c":128.07,"h":128.44,"l":128.07,"n":132,"o":128.11,"t":"2026-10-15T17:50:00Z","v":3668,"vw":128.23526},{"c":128.31,"h":128.39,"l":128.155,"n":137,"o":128.155,"t":"2026-10-15T17:55:00Z","v":4738,"vw":128.325893},{"c":128,"h":128.22,"l":127.79,"n":237,"o":128.175,"t":"2026-10-15T18:00:00Z","v":11255,"vw":128.048186},{"c":128,"h":128.17,"l":127.86,"n":238,"o":128.0475,"t":"2026-10-15T18:05:00Z","v":10855,"vw":127.991682},{"c":127.99,"h":128,"l":127.56,"n":367,"o":128,"t":"2026-10-15T18:10:00Z","v":13022,"vw":127.877814},{"c":127.14,"h":128,"l":127.13,"n":369,"o":127.99,"t":"2026-10-15T18:15:00Z","v":16719,"vw":127.486434},{"c":127.36,"h":127.525,"l":126.92,"n":237,"o":127,"t":"2026-10-15T18:20:00Z","v":6449,"vw":127.144833},{"c":127.41,"h":127.545,"l":127.195,"n":248,"o":127.37,"t":"2026-10-15T18:25:00Z","v":7305,"vw":127.337228},{"c":127.33,"h":127.55,"l":127.26,"n":247,"o":127.4,"t":"2026-10-15T18:30:00Z","v":5445,"vw":127.374597},{"c":127.465,"h":127.6,"l":127.37,"n":260,"o":127.37,"t":"2026-10-15T18:35:00Z","v":7924,"vw":127.481416},{"c":127.59,"h":127.665,"l":127.235,"n":285,"o":127.47,"t":"2026-10-15T18:40:00Z","v":8174,"vw":127.438409},{"c":127.46,"h":127.61,"l":127.35,"n":226,"o":127.49,"t":"2026-10-15T18:45:00Z","v":7749,"vw":127.442441},{"c":128.39,"h":128.505,"l":127.45,"n":208,"o":127.45,"t":"2026-10-15T18:50:00Z","v":6036,"vw":128.024586},{"c":128.52,"h":128.52,"l":128.485,"n":44,"o":128.485,"t":"2026-10-15T18:55:00Z","v":579,"vw":128.501279},{"c":128.995,"h":129.095,"l":128.7,"n":242,"o":128.76,"t":"2026-10-15T19:00:00Z","v":8632,"vw":128.856627},{"c":129,"h":129.4,"l":128.95,"n":232,"o":129.025,"t":"2026-10-15T19:05:00Z","v":4815,"vw":129.088458},{"c":130.2,"h":130.315,"l":129.08,"n":401,"o":129.11,"t":"2026-10-15T19:10:00Z","v":15931,"vw":129.837741},{"c":130.28,"h":130.5,"l":130,"n":205,"o":130.03,"t":"2026-10-15T19:15:00Z","v":5392,"vw":130.320184},{"c":130.67,"h":130.86,"l":130.33,"n":253,"o":130.33,"t":"2026-10-15T19:20:00Z","v":7600,"vw":130.640165},{"c":129.95,"h":130.92,"l":129.95,"n":350,"o":130.54,"t":"2026-10-15T19:25:00Z","v":10498,"vw":130.655495},{"c":129.995,"h":130.24,"l":129.68,"n":260,"o":129.75,"t":"2026-10-15T19:30:00Z","v":10346,"vw":130.066979},{"c":129.69,"h":130.02,"l":129.69,"n":309,"o":129.91,"t":"2026-10-15T19:35:00Z","v":15748,"vw":129.861491},{"c":129.12,"h":129.92,"l":129.12,"n":386,"o":129.67,"t":"2026-10-15T19:40:00Z","v":17562,"vw":129.563272},{"c":129.12,"h":129.87,"l":128.89,"n":388,"o":129.2,"t":"2026-10-15T19:45:00Z","v":24742,"vw":129.33546},{"c":129.63,"h":129.78,"l":128.85,"n":579,"o":128.94,"t":"2026-10-15T19:50:00Z","v":19545,"vw":129.149884},{"c":131.44,"h":131.96,"l":129.625,"n":2183,"o":129.625,"t":"2026-10-15T19:55:00Z","v":102526,"vw":131.372873},{"c":131.38,"h":131.38,"l":131.38,"n":11,"o":131.38,"t":"2026-10-15T20:00:00Z","v":28241,"vw":131.38},{"c":131.38,"h":131.38,"l":131.38,"n":1,"o":131.38,"t":"2026-10-15T20:25:00Z","v":1620,"vw":131.38},{"c":131.91,"h":132.48,"l":131.91,"n":3,"o":132.48,"t":"2026-10-15T22:20:00Z","v":225,"vw":132.189911},{"c":132.21,"h":132.21,"l":132.21,"n":1,"o":132.21,"t":"2026-10-16T11:15:00Z","v":100,"vw":132.21},{"c":130.94,"h":130.94,"l":130.94,"n":3,"o":130.94,"t":"2026-10-16T12:00:00Z","v":141,"vw":130.94},{"c":130,"h":130,"l":130,"n":4,"o":130,"t":"2026-10-16T13:20:00Z","v":764,"vw":130},{"c":129.35,"h":130.34,"l":128,"n":173,"o":128,"t":"2026-10-16T13:30:00Z","v":13633,"vw":128.782426},{"c":128.26,"h":128.365,"l":128.24,"n":63,"o":128.365,"t":"2026-10-16T13:35:00Z","v":3128,"vw":128.260483},{"c":128.54,"h":129.14,"l":128.54,"n":63,"o":129.14,"t":"2026-10-16T13:40:00Z","v":1992,"vw":128.816429},{"c":128.295,"h":128.715,"l":127.515,"n":168,"o":128.5,"t":"2026-10-16T13:45:00Z","v":11688,"vw":127.740946},{"c":126.93,"h":127.2,"l":126.415,"n":93,"o":127.2,"t":"2026-10-16T13:50:00Z","v":3186,"vw":126.759644},{"c":126.57,"h":127.505,"l":126.265,"n":78,"o":127.505,"t":"2026-10-16T13:55:00Z","v":3265,"vw":126.917669},{"c":127.905,"h":128.09,"l":126.59,"n":138,"o":126.59,"t":"2026-10-16T14:00:00Z","v":4618,"vw":127.496356},{"c":127.58,"h":127.59,"l":126.915,"n":141,"o":127.32,"t":"2026-10-16T14:05:00Z","v":5348,"vw":127.296384},{"c":127.7797,"h":127.7797,"l":127.05,"n":95,"o":127.11,"t":"2026-10-16T14:10:00Z","v":2871,"vw":127.337744},{"c":127.41,"h":127.6,"l":127.35,"n":104,"o":127.6,"t":"2026-10-16T14:15:00Z","v":4224,"vw":127.425},{"c":127.12,"h":128.015,"l":127.03,"n":246,"o":127.77,"t":"2026-10-16T14:20:00Z","v":9838,"vw":127.482574},{"c":125.88,"h":127.1699,"l":125.72,"n":108,"o":126.48,"t":"2026-10-16T14:25:00Z","v":4695,"vw":126.058116},{"c":127.14,"h":127.15,"l":126.33,"n":82,"o":126.335,"t":"2026-10-16T14:30:00Z","v":2987,"vw":126.871923},{"c":127.6764,"h":127.6764,"l":127.2479,"n":58,"o":127.31,"t":"2026-10-16T14:35:00Z","v":2223,"vw":127.398589},{"c":127.385,"h":127.63,"l":127.19,"n":108,"o":127.59,"t":"2026-10-16T14:40:00Z","v":3867,"vw":127.402629},{"c":127.095,"h":127.3888,"l":126.82,"n":76,"o":127.17,"t":"2026-10-16T14:45:00Z","v":3012,"vw":127.220041},{"c":126.29,"h":127.095,"l":126.29,"n":113,"o":127.095,"t":"2026-10-16T14:50:00Z","v":2618,"vw":126.762075},{"c":126.78,"h":126.78,"l":126,"n":118,"o":126.23,"t":"2026-10-16T14:55:00Z","v":4369,"vw":126.477263},{"c":125.47,"h":126.445,"l":125.25,"n":92,"o":126.35,"t":"2026-10-16T15:00:00Z","v":3399,"vw":125.665417},{"c":124.815,"h":125.44,"l":124.79,"n":179,"o":125.44,"t":"2026-10-16T15:05:00Z","v":6166,"vw":125.021343},{"c":124.28,"h":125.12,"l":124.28,"n":101,"o":124.655,"t":"2026-10-16T15:10:00Z","v":3852,"vw":124.946728},{"c":124.98,"h":125.11,"l":124.49,"n":84,"o":124.79,"t":"2026-10-16T15:15:00Z","v":3711,"vw":124.892211},{"c":125.17,"h":125.34,"l":124.91,"n":170,"o":125.17,"t":"2026-10-16T15:20:00Z","v":14350,"vw":125.190949},{"c":125.55,"h":125.895,"l":125.53,"n":96,"o":125.59,"t":"2026-10-16T15:25:00Z","v":2932,"vw":125.698438},{"c":126.25,"h":126.25,"l":125.8125,"n":73,"o":125.8125,"t":"2026-10-16T15:30:00Z","v":3095,"vw":126.062946},{"c":125.88,"h":126.095,"l":125.75,"n":73,"o":126.01,"t":"2026-10-16T15:35:00Z","v":3940,"vw":125.997019},{"c":125.96,"h":125.98,"l":125.66,"n":34,"o":125.72,"t":"2026-10-16T15:40:00Z","v":1410,"vw":125.801818},{"c":125.65,"h":125.83,"l":125.55,"n":113,"o":125.65,"t":"2026-10-16T15:45:00Z","v":11352,"vw":125.636248},{"c":125.6,"h":125.675,"l":125.33,"n":51,"o":125.675,"t":"2026-10-16T15:50:00Z","v":2146,"vw":125.449536},{"c":125.625,"h":125.625,"l":125.32,"n":46,"o":125.32,"t":"2026-10-16T15:55:00Z","v":1158,"vw":125.456915},{"c":125.65,"h":125.65,"l":125.31,"n":106,"o":125.34,"t":"2026-10-16T16:00:00Z","v":2857,"vw":125.5225},{"c":126.07,"h":126.16,"l":125.3,"n":201,"o":125.53,"t":"2026-10-16T16:05:00Z","v":9793,"vw":125.825109},{"c":126.69,"h":126.78,"l":126.17,"n":145,"o":126.17,"t":"2026-10-16T16:10:00Z","v":5411,"vw":126.599031},{"c":126.82,"h":127.05,"l":126.69,"n":135,"o":126.775,"t":"2026-10-16T16:15:00Z","v":5088,"vw":126.901557},{"c":127.18,"h":127.18,"l":126.84,"n":17,"o":126.93,"t":"2026-10-16T16:20:00Z","v":1115,"vw":126.985},{"c":127.22,"h":127.22,"l":127.09,"n":48,"o":127.09,"t":"2026-10-16T16:25:00Z","v":1678,"vw":127.171667},{"c":127.18,"h":127.69,"l":127.18,"n":108,"o":127.22,"t":"2026-10-16T16:30:00Z","v":3764,"vw":127.365834},{"c":127.85,"h":127.905,"l":127.19,"n":97,"o":127.19,"t":"2026-10-16T16:35:00Z","v":3735,"vw":127.650938},{"c":127.24,"h":127.6,"l":127.24,"n":51,"o":127.6,"t":"2026-10-16T16:40:00Z","v":1719,"vw":127.421677},{"c":126.55,"h":127.38,"l":126.35,"n":105,"o":127.38,"t":"2026-10-16T16:45:00Z","v":3156,"vw":126.84887},{"c":126.84,"h":126.95,"l":126.79,"n":75,"o":126.94,"t":"2026-10-16T16:50:00Z","v":2051,"vw":126.87166},{"c":127.535,"h":127.535,"l":126.805,"n":113,"o":126.805,"t":"2026-10-16T16:55:00Z","v":4191,"vw":127.150741},{"c":127.73,"h":127.73,"l":127.73,"n":12,"o":127.73,"t":"2026-10-16T17:00:00Z","v":253,"vw":127.73},{"c":126.795,"h":127.05,"l":126.715,"n":62,"o":127.05,"t":"2026-10-16T17:05:00Z","v":1816,"vw":126.790412},{"c":126.79,"h":127.07,"l":126.725,"n":107,"o":126.725,"t":"2026-10-16T17:10:00Z","v":4918,"vw":126.895296},{"c":126.44,"h":126.755,"l":126.44,"n":51,"o":126.755,"t":"2026-10-16T17:15:00Z","v":1335,"vw":126.618711},{"c":127.01,"h":127.01,"l":126.46,"n":127,"o":126.47,"t":"2026-10-16T17:20:00Z","v":7297,"vw":126.707232},{"c":127.065,"h":127.37,"l":126.96,"n":82,"o":127.1627,"t":"2026-10-16T17:25:00Z","v":2193,"vw":127.244543},{"c":127.51,"h":127.51,"l":126.9,"n":69,"o":126.9,"t":"2026-10-16T17:30:00Z","v":2184,"vw":127.207391},{"c":128.45,"h":128.45,"l":127.1,"n":108,"o":127.135,"t":"2026-10-16T17:35:00Z","v":4257,"vw":127.648302},{"c":127.82,"h":128.32,"l":127.615,"n":252,"o":127.89,"t":"2026-10-16T17:40:00Z","v":7059,"vw":127.955274},{"c":128.38,"h":128.38,"l":127.195,"n":327,"o":127.615,"t":"2026-10-16T17:45:00Z","v":8527,"vw":127.688161},{"c":128.6,"h":128.6,"l":127.82,"n":181,"o":128.14,"t":"2026-10-16T17:50:00Z","v":10623,"vw":128.12743},{"c":128.55,"h":128.55,"l":128.03,"n":145,"o":128.315,"t":"2026-10-16T17:55:00Z","v":6059,"vw":128.233069},{"c":127.92,"h":128.29,"l":127.43,"n":164,"o":128.29,"t":"2026-10-16T18:00:00Z","v":7478,"vw":127.747152},{"c":128.32,"h":128.54,"l":127.92,"n":275,"o":127.93,"t":"2026-10-16T18:05:00Z","v":7699,"vw":128.207624},{"c":128.29,"h":128.43,"l":127.92,"n":145,"o":128.19,"t":"2026-10-16T18:10:00Z","v":4236,"vw":128.187911},{"c":128.24,"h":128.5,"l":128.24,"n":132,"o":128.26,"t":"2026-10-16T18:15:00Z","v":3231,"vw":128.296154},{"c":127.68,"h":128.1925,"l":127.68,"n":283,"o":128.1925,"t":"2026-10-16T18:20:00Z","v":10229,"vw":127.997203},{"c":127.84,"h":127.97,"l":127.67,"n":180,"o":127.95,"t":"2026-10-16T18:25:00Z","v":6785,"vw":127.784492},{"c":127.66,"h":127.795,"l":127.54,"n":146,"o":127.78,"t":"2026-10-16T18:30:00Z","v":5240,"vw":127.637063},{"c":127.17,"h":127.62,"l":127.13,"n":144,"o":127.62,"t":"2026-10-16T18:35:00Z","v":6253,"vw":127.393055},{"c":126.89,"h":127.335,"l":126.5001,"n":196,"o":127.07,"t":"2026-10-16T18:40:00Z","v":7349,"vw":127.017703},{"c":126.67,"h":126.875,"l":126.67,"n":134,"o":126.85,"t":"2026-10-16T18:45:00Z","v":4048,"vw":126.824583},{"c":126.6,"h":126.79,"l":126.51,"n":135,"o":126.69,"t":"2026-10-16T18:50:00Z","v":4839,"vw":126.619565},{"c":126.7,"h":126.7,"l":126.335,"n":187,"o":126.635,"t":"2026-10-16T18:55:00Z","v":5633,"vw":126.513433},{"c":126.575,"h":126.7301,"l":126.45,"n":129,"o":126.65,"t":"2026-10-16T19:00:00Z","v":4170,"vw":126.601404},{"c":126.185,"h":126.585,"l":125.81,"n":153,"o":126.575,"t":"2026-10-16T19:05:00Z","v":6726,"vw":126.231077},{"c":126.805,"h":126.81,"l":126.28,"n":134,"o":126.28,"t":"2026-10-16T19:10:00Z","v":3778,"vw":126.599408},{"c":127.775,"h":128.075,"l":126.99,"n":270,"o":127,"t":"2026-10-16T19:15:00Z","v":14581,"vw":127.49669},{"c":128.515,"h":128.73,"l":127.98,"n":336,"o":128.02,"t":"2026-10-16T19:20:00Z","v":18538,"vw":128.215631},{"c":128.92,"h":129.005,"l":128.45,"n":253,"o":128.515,"t":"2026-10-16T19:25:00Z","v":11060,"vw":128.620032},{"c":128.75,"h":129.3,"l":128.03,"n":458,"o":129.11,"t":"2026-10-16T19:30:00Z","v":26841,"vw":128.560576},{"c":129.27,"h":129.29,"l":128.5,"n":387,"o":128.645,"t":"2026-10-16T19:35:00Z","v":21190,"vw":128.685034},{"c":128.67,"h":129.1,"l":128.19,"n":636,"o":129.03,"t":"2026-10-16T19:40:00Z","v":39436,"vw":128.650163},{"c":129.03,"h":129.16,"l":128.585,"n":505,"o":128.65,"t":"2026-10-16T19:45:00Z","v":22868,"vw":128.796963},{"c":129.185,"h":129.8,"l":128.92,"n":1389,"o":129.16,"t":"2026-10-16T19:50:00Z","v":79777,"vw":129.326401},{"c":129.57,"h":130.24,"l":129.1,"n":1804,"o":129.1,"t":"2026-10-16T19:55:00Z","v":115380,"vw":129.793413},{"c":129.47,"h":129.47,"l":129.47,"n":8,"o":129.47,"t":"2026-10-16T20:00:00Z","v":27170,"vw":129.47},{"c":129.47,"h":129.47,"l":129.47,"n":1,"o":129.47,"t":"2026-10-16T20:25:00Z","v":885,"vw":129.47},{"c":134.03,"h":134.03,"l":134.03,"n":4,"o":134.03,"t":"2026-10-19T08:50:00Z","v":165,"vw":134.03},{"c":134,"h":134,"l":134,"n":16,"o":134,"t":"2026-10-19T08:55:00Z","v":284,"vw":134},{"c":134,"h":134,"l":134,"n":5,"o":134,"t":"2026-10-19T10:30:00Z","v":320,"vw":134},{"c":134.5504,"h":134.5504,"l":134.5504,"n":1,"o":134.5504,"t":"2026-10-19T11:25:00Z","v":187,"vw":134.5504},{"c":135,"h":135,"l":135,"n":208,"o":135,"t":"2026-10-19T12:05:00Z","v":805,"vw":135},{"c":135.23,"h":135.23,"l":135.22,"n":20,"o":135.22,"t":"2026-10-19T13:20:00Z","v":636,"vw":135.226507},{"c":135.54,"h":135.61,"l":135.5,"n":58,"o":135.5,"t":"2026-10-19T13:25:00Z","v":2462,"vw":135.511176},{"c":131.34,"h":135.745,"l":131.14,"n":605,"o":135.7225,"t":"2026-10-19T13:30:00Z","v":34499,"vw":133.978638},{"c":130.72,"h":131.57,"l":130,"n":181,"o":131.4,"t":"2026-10-19T13:35:00Z","v":8614,"vw":130.805191},{"c":131.38,"h":131.53,"l":130.01,"n":274,"o":130.43,"t":"2026-10-19T13:40:00Z","v":10545,"vw":130.744177},{"c":131.97,"h":132.693,"l":131.53,"n":140,"o":131.53,"t":"2026-10-19T13:45:00Z","v":5303,"vw":132.033746},{"c":131.08,"h":132.41,"l":131.08,"n":137,"o":132.27,"t":"2026-10-19T13:50:00Z","v":5995,"vw":131.582498},{"c":130.36,"h":131.11,"l":129.915,"n":140,"o":131.11,"t":"2026-10-19T13:55:00Z","v":6482,"vw":130.678828},{"c":129.08,"h":130.01,"l":128.755,"n":257,"o":129.95,"t":"2026-10-19T14:00:00Z","v":8869,"vw":129.25181},{"c":129.69,"h":130.08,"l":129.06,"n":204,"o":129.06,"t":"2026-10-19T14:05:00Z","v":7813,"vw":129.582145},{"c":130.79,"h":130.79,"l":129.61,"n":240,"o":129.86,"t":"2026-10-19T14:10:00Z","v":8545,"vw":130.145573},{"c":131.42,"h":131.75,"l":130.72,"n":234,"o":131,"t":"2026-10-19T14:15:00Z","v":10173,"vw":131.192769},{"c":131.18,"h":131.435,"l":131.01,"n":73,"o":131.435,"t":"2026-10-19T14:20:00Z","v":1471,"vw":131.15323},{"c":131.105,"h":131.18,"l":131.095,"n":100,"o":131.18,"t":"2026-10-19T14:25:00Z","v":3042,"vw":131.117622},{"c":130.95,"h":131.255,"l":130.95,"n":71,"o":131.2,"t":"2026-10-19T14:30:00Z","v":1787,"vw":131.174737},{"c":131,"h":131.42,"l":130.86,"n":26,"o":130.86,"t":"2026-10-19T14:35:00Z","v":1085,"vw":131.099544},{"c":131.47,"h":131.47,"l":131.18,"n":28,"o":131.18,"t":"2026-10-19T14:40:00Z","v":742,"vw":131.25},{"c":132.36,"h":132.36,"l":131.97,"n":96,"o":131.97,"t":"2026-10-19T14:45:00Z","v":2325,"vw":132.168571},{"c":131.58,"h":131.945,"l":131.55,"n":68,"o":131.945,"t":"2026-10-19T14:50:00Z","v":1280,"vw":131.743913},{"c":130.97,"h":131.63,"l":130.97,"n":49,"o":131.53,"t":"2026-10-19T14:55:00Z","v":1384,"vw":131.5},{"c":131.66,"h":131.66,"l":130.855,"n":94,"o":131.085,"t":"2026-10-19T15:00:00Z","v":3479,"vw":131.347631},{"c":132.345,"h":132.44,"l":131.665,"n":141,"o":131.665,"t":"2026-10-19T15:05:00Z","v":4623,"vw":132.085248},{"c":132.755,"h":132.755,"l":132.17,"n":80,"o":132.28,"t":"2026-10-19T15:10:00Z","v":3114,"vw":132.326739},{"c":132.58,"h":132.93,"l":132.275,"n":69,"o":132.9,"t":"2026-10-19T15:15:00Z","v":2214,"vw":132.576278},{"c":133.125,"h":133.125,"l":132.54,"n":83,"o":132.59,"t":"2026-10-19T15:20:00Z","v":2347,"vw":132.823385},{"c":132.67,"h":133.135,"l":132.67,"n":105,"o":133.11,"t":"2026-10-19T15:25:00Z","v":3519,"vw":132.990862},{"c":133.345,"h":133.345,"l":132.57,"n":143,"o":132.895,"t":"2026-10-19T15:30:00Z","v":4207,"vw":132.897694},{"c":133.25,"h":133.56,"l":133.235,"n":67,"o":133.325,"t":"2026-10-19T15:35:00Z","v":2793,"vw":133.3395},{"c":133.265,"h":133.49,"l":133.19,"n":97,"o":133.35,"t":"2026-10-19T15:40:00Z","v":4071,"vw":133.370373},{"c":133.225,"h":133.41,"l":132.945,"n":115,"o":133.26,"t":"2026-10-19T15:45:00Z","v":2868,"vw":133.184877},{"c":133.08,"h":133.215,"l":132.98,"n":82,"o":133.215,"t":"2026-10-19T15:50:00Z","v":1503,"vw":133.1105},{"c":133.6,"h":134.2,"l":133.14,"n":280,"o":133.17,"t":"2026-10-19T15:55:00Z","v":13309,"vw":133.830189},{"c":132.4,"h":133.56,"l":132.4,"n":156,"o":133.56,"t":"2026-10-19T16:00:00Z","v":6247,"vw":132.962192},{"c":131.725,"h":132.42,"l":131.65,"n":68,"o":132.3,"t":"2026-10-19T16:05:00Z","v":3359,"vw":132.179561},{"c":132.01,"h":132.09,"l":131.75,"n":104,"o":131.75,"t":"2026-10-19T16:10:00Z","v":2138,"vw":131.99},{"c":131.275,"h":132.02,"l":131.275,"n":96,"o":131.83,"t":"2026-10-19T16:15:00Z","v":1771,"vw":131.733948},{"c":131.195,"h":131.2,"l":130.97,"n":36,"o":131,"t":"2026-10-19T16:20:00Z","v":732,"vw":131.125833},{"c":131.225,"h":131.225,"l":131.195,"n":29,"o":131.195,"t":"2026-10-19T16:25:00Z","v":867,"vw":131.213333},{"c":131.17,"h":131.445,"l":131.05,"n":92,"o":131.445,"t":"2026-10-19T16:30:00Z","v":1724,"vw":131.231667},{"c":130.7,"h":131.23,"l":130.7,"n":71,"o":131.14,"t":"2026-10-19T16:35:00Z","v":1702,"vw":130.906909},{"c":130.8,"h":130.8,"l":130.8,"n":15,"o":130.8,"t":"2026-10-19T16:40:00Z","v":201,"vw":130.8},{"c":130.91,"h":131.28,"l":130.8,"n":121,"o":130.8,"t":"2026-10-19T16:45:00Z","v":4889,"vw":131.072},{"c":129.92,"h":130.74,"l":129.92,"n":81,"o":130.74,"t":"2026-10-19T16:50:00Z","v":5485,"vw":130.424842},{"c":130.34,"h":130.56,"l":130.21,"n":68,"o":130.21,"t":"2026-10-19T16:55:00Z","v":2105,"vw":130.410927},{"c":130.28,"h":130.29,"l":130.265,"n":43,"o":130.265,"t":"2026-10-19T17:05:00Z","v":1239,"vw":130.271448},{"c":129.78,"h":130.24,"l":129.755,"n":75,"o":130.23,"t":"2026-10-19T17:10:00Z","v":2813,"vw":130.081528},{"c":130.41,"h":130.56,"l":129.745,"n":169,"o":129.745,"t":"2026-10-19T17:15:00Z","v":5379,"vw":130.361074},{"c":129.74,"h":130.19,"l":129.74,"n":37,"o":130.19,"t":"2026-10-19T17:20:00Z","v":472,"vw":129.965},{"c":130.28,"h":130.28,"l":129.95,"n":40,"o":129.95,"t":"2026-10-19T17:25:00Z","v":1125,"vw":130.086},{"c":129.9,"h":129.915,"l":129.73,"n":58,"o":129.73,"t":"2026-10-19T17:30:00Z","v":1836,"vw":129.801298},{"c":130.03,"h":130.03,"l":129.805,"n":21,"o":129.805,"t":"2026-10-19T17:35:00Z","v":887,"vw":129.8425},{"c":129.85,"h":129.93,"l":129.64,"n":93,"o":129.68,"t":"2026-10-19T17:40:00Z","v":3944,"vw":129.763037},{"c":129.05,"h":129.46,"l":128.97,"n":73,"o":129.46,"t":"2026-10-19T17:45:00Z","v":1790,"vw":129.160091},{"c":129.02,"h":129.23,"l":129.02,"n":40,"o":129.23,"t":"2026-10-19T17:50:00Z","v":548,"vw":129.177631},{"c":129.225,"h":129.26,"l":128.63,"n":130,"o":128.85,"t":"2026-10-19T17:55:00Z","v":4600,"vw":128.995},{"c":128.94,"h":129.49,"l":128.94,"n":89,"o":129.36,"t":"2026-10-19T18:00:00Z","v":2108,"vw":129.207764},{"c":129.03,"h":129.34,"l":129.03,"n":37,"o":129.34,"t":"2026-10-19T18:05:00Z","v":696,"vw":129.2},{"c":129.23,"h":129.53,"l":129.23,"n":36,"o":129.23,"t":"2026-10-19T18:10:00Z","v":1133,"vw":129.268369},{"c":129.39,"h":129.55,"l":129.33,"n":49,"o":129.33,"t":"2026-10-19T18:15:00Z","v":1498,"vw":129.419791},{"c":129.2,"h":129.2,"l":128.94,"n":43,"o":128.94,"t":"2026-10-19T18:20:00Z","v":612,"vw":129.053333},{"c":128.83,"h":128.92,"l":128.51,"n":164,"o":128.9,"t":"2026-10-19T18:25:00Z","v":6227,"vw":128.727087},{"c":129.005,"h":129.155,"l":128.8,"n":146,"o":128.81,"t":"2026-10-19T18:30:00Z","v":6404,"vw":128.955455},{"c":129.25,"h":129.25,"l":129.02,"n":12,"o":129.02,"t":"2026-10-19T18:35:00Z","v":491,"vw":129.168171},{"c":129.155,"h":129.46,"l":129.155,"n":100,"o":129.27,"t":"2026-10-19T18:40:00Z","v":2994,"vw":129.300848},{"c":129.305,"h":129.42,"l":129.305,"n":31,"o":129.42,"t":"2026-10-19T18:45:00Z","v":767,"vw":129.343333},{"c":129.04,"h":129.3,"l":128.93,"n":71,"o":129.3,"t":"2026-10-19T18:50:00Z","v":1997,"vw":129.055625},{"c":129.52,"h":129.53,"l":129.02,"n":33,"o":129.02,"t":"2026-10-19T18:55:00Z","v":892,"vw":129.32},{"c":129.565,"h":129.78,"l":129.41,"n":50,"o":129.41,"t":"2026-10-19T19:00:00Z","v":1571,"vw":129.606875},{"c":129.52,"h":129.71,"l":129.52,"n":58,"o":129.57,"t":"2026-10-19T19:05:00Z","v":1412,"vw":129.5975},{"c":129.41,"h":129.75,"l":129.31,"n":135,"o":129.45,"t":"2026-10-19T19:10:00Z","v":4027,"vw":129.52419},{"c":129.79,"h":129.79,"l":129.57,"n":88,"o":129.6,"t":"2026-10-19T19:15:00Z","v":2657,"vw":129.656875},{"c":130.71,"h":130.76,"l":129.95,"n":133,"o":129.96,"t":"2026-10-19T19:20:00Z","v":4792,"vw":130.43336},{"c":130.235,"h":130.65,"l":130.03,"n":107,"o":130.65,"t":"2026-10-19T19:25:00Z","v":2244,"vw":130.487692},{"c":130.42,"h":130.545,"l":130,"n":131,"o":130.03,"t":"2026-10-19T19:30:00Z","v":4954,"vw":130.234835},{"c":130.8,"h":130.8,"l":130.43,"n":152,"o":130.43,"t":"2026-10-19T19:35:00Z","v":4197,"vw":130.683943},{"c":130.945,"h":131.02,"l":130.37,"n":281,"o":130.79,"t":"2026-10-19T19:40:00Z","v":15334,"vw":130.794341},{"c":130.78,"h":130.95,"l":130.61,"n":206,"o":130.945,"t":"2026-10-19T19:45:00Z","v":10525,"vw":130.769629},{"c":129.7,"h":130.575,"l":129.7,"n":315,"o":130.53,"t":"2026-10-19T19:50:00Z","v":8415,"vw":130.170353},{"c":128.94,"h":129.46,"l":128.72,"n":824,"o":129.35,"t":"2026-10-19T19:55:00Z","v":24540,"vw":129.130551},{"c":128.94,"h":128.94,"l":128.94,"n":15,"o":128.94,"t":"2026-10-19T20:00:00Z","v":24449,"vw":128.94},{"c":131.51,"h":131.51,"l":131.51,"n":1,"o":131.51,"t":"2026-10-19T20:20:00Z","v":100,"vw":131.51},{"c":127.94,"h":128.02,"l":127.94,"n":15,"o":128.02,"t":"2026-10-20T08:00:00Z","v":1199,"vw":127.954103},{"c":128.0703,"h":128.12,"l":127.89,"n":13,"o":128.02,"t":"2026-10-20T08:05:00Z","v":761,"vw":128.024688},{"c":128.08,"h":128.08,"l":128.08,"n":1,"o":128.08,"t":"2026-10-20T08:10:00Z","v":100,"vw":128.08},{"c":129.2903,"h":129.31,"l":129.08,"n":63,"o":129.08,"t":"2026-10-20T08:25:00Z","v":896,"vw":129.249001},{"c":128.26,"h":128.26,"l":128.26,"n":19,"o":128.26,"t":"2026-10-20T09:05:00Z","v":412,"vw":128.26},{"c":128.15,"h":128.15,"l":128.15,"n":5,"o":128.15,"t":"2026-10-20T10:50:00Z","v":207,"vw":128.15},{"c":128.64,"h":128.64,"l":128.64,"n":1,"o":128.64,"t":"2026-10-20T10:55:00Z","v":100,"vw":128.64},{"c":127.93,"h":127.93,"l":127.93,"n":10,"o":127.93,"t":"2026-10-20T11:00:00Z","v":286,"vw":127.93},{"c":127.75,"h":127.75,"l":127.75,"n":17,"o":127.75,"t":"2026-10-20T11:30:00Z","v":387,"vw":127.75},{"c":127.3,"h":127.31,"l":127.3,"n":11,"o":127.31,"t":"2026-10-20T11:45:00Z","v":400,"vw":127.305},{"c":127.28,"h":127.28,"l":127.28,"n":1,"o":127.28,"t":"2026-10-20T12:25:00Z","v":115,"vw":127.28},{"c":127.19,"h":127.19,"l":127.19,"n":3,"o":127.19,"t":"2026-10-20T12:30:00Z","v":200,"vw":127.19},{"c":129.01,"h":129.01,"l":128.47,"n":24,"o":128.47,"t":"2026-10-20T13:05:00Z","v":767,"vw":128.8275},{"c":127.54,"h":127.58,"l":127.54,"n":2,"o":127.58,"t":"2026-10-20T13:10:00Z","v":468,"vw":127.548547},{"c":128.1997,"h":128.1997,"l":128.07,"n":4,"o":128.07,"t":"2026-10-20T13:15:00Z","v":399,"vw":128.13485},{"c":127.37,"h":128.25,"l":127.2,"n":34,"o":128.25,"t":"2026-10-20T13:25:00Z","v":1188,"vw":127.698571},{"c":127.725,"h":127.839,"l":126.72,"n":267,"o":127.62,"t":"2026-10-20T13:30:00Z","v":18248,"vw":127.420856},{"c":126.23,"h":128.025,"l":126.23,"n":217,"o":127.61,"t":"2026-10-20T13:35:00Z","v":11265,"vw":126.756324},{"c":125.17,"h":126.37,"l":124.84,"n":143,"o":126.37,"t":"2026-10-20T13:40:00Z","v":4361,"vw":125.417754},{"c":127.02,"h":127.02,"l":124.88,"n":211,"o":124.98,"t":"2026-10-20T13:45:00Z","v":8454,"vw":125.966844},{"c":127.26,"h":127.26,"l":126.44,"n":139,"o":126.6,"t":"2026-10-20T13:50:00Z","v":6341,"vw":126.860247},{"c":127.195,"h":128.12,"l":127,"n":174,"o":127.01,"t":"2026-10-20T13:55:00Z","v":6328,"vw":127.472034},{"c":126.65,"h":127.65,"l":126.65,"n":139,"o":127.31,"t":"2026-10-20T14:00:00Z","v":5023,"vw":127.293146},{"c":127.8271,"h":128.14,"l":126.72,"n":151,"o":126.72,"t":"2026-10-20T14:05:00Z","v":3859,"vw":127.596413},{"c":128.07,"h":128.07,"l":127.37,"n":153,"o":127.55,"t":"2026-10-20T14:10:00Z","v":4642,"vw":127.630309},{"c":128.17,"h":128.6616,"l":128.09,"n":106,"o":128.09,"t":"2026-10-20T14:15:00Z","v":3723,"vw":128.383959},{"c":129.1,"h":129.1,"l":127.885,"n":132,"o":127.885,"t":"2026-10-20T14:20:00Z","v":4453,"vw":128.74767},{"c":130.4,"h":130.4,"l":128.93,"n":129,"o":129.1,"t":"2026-10-20T14:25:00Z","v":4800,"vw":129.215514},{"c":129,"h":129.815,"l":129,"n":33,"o":129.815,"t":"2026-10-20T14:30:00Z","v":494,"vw":129.4075},{"c":129.31,"h":129.31,"l":129.3,"n":50,"o":129.31,"t":"2026-10-20T14:35:00Z","v":917,"vw":129.306667},{"c":129.5,"h":129.5,"l":129.4,"n":48,"o":129.4,"t":"2026-10-20T14:40:00Z","v":1340,"vw":129.45},{"c":129.965,"h":130.18,"l":129.71,"n":81,"o":129.71,"t":"2026-10-20T14:45:00Z","v":2753,"vw":130.01},{"c":130.115,"h":130.115,"l":130.115,"n":11,"o":130.115,"t":"2026-10-20T14:50:00Z","v":168,"vw":130.115},{"c":130.63,"h":130.73,"l":130.63,"n":13,"o":130.73,"t":"2026-10-20T14:55:00Z","v":451,"vw":130.679751},{"c":130.28,"h":130.52,"l":130.28,"n":19,"o":130.52,"t":"2026-10-20T15:00:00Z","v":376,"vw":130.4},{"c":129.68,"h":130,"l":129.68,"n":56,"o":130,"t":"2026-10-20T15:05:00Z","v":4174,"vw":129.928573},{"c":128.58,"h":129.59,"l":128.57,"n":57,"o":129.59,"t":"2026-10-20T15:10:00Z","v":1482,"vw":128.85712},{"c":129.31,"h":129.31,"l":129.15,"n":58,"o":129.15,"t":"2026-10-20T15:15:00Z","v":980,"vw":129.23381},{"c":129.37,"h":129.37,"l":129,"n":56,"o":129,"t":"2026-10-20T15:20:00Z","v":951,"vw":129.123333},{"c":129.365,"h":129.365,"l":129.365,"n":13,"o":129.365,"t":"2026-10-20T15:25:00Z","v":225,"vw":129.365},{"c":129.31,"h":129.31,"l":129.22,"n":38,"o":129.22,"t":"2026-10-20T15:30:00Z","v":1043,"vw":129.28},{"c":128.51,"h":128.84,"l":128.51,"n":24,"o":128.84,"t":"2026-10-20T15:35:00Z","v":639,"vw":128.705},{"c":129.55,"h":129.64,"l":128.2401,"n":97,"o":128.2401,"t":"2026-10-20T15:40:00Z","v":2885,"vw":128.883379},{"c":129.26,"h":129.26,"l":128.98,"n":20,"o":128.98,"t":"2026-10-20T15:45:00Z","v":275,"vw":129.12},{"c":129.44,"h":129.61,"l":129.18,"n":59,"o":129.34,"t":"2026-10-20T15:50:00Z","v":1854,"vw":129.383761},{"c":129.52,"h":129.52,"l":129.08,"n":83,"o":129.39,"t":"2026-10-20T15:55:00Z","v":3090,"vw":129.27},{"c":129.345,"h":129.345,"l":129.335,"n":19,"o":129.335,"t":"2026-10-20T16:00:00Z","v":438,"vw":129.338333},{"c":129.51,"h":129.84,"l":129.51,"n":89,"o":129.59,"t":"2026-10-20T16:05:00Z","v":1797,"vw":129.627143},{"c":129.23,"h":129.36,"l":129.23,"n":35,"o":129.36,"t":"2026-10-20T16:10:00Z","v":324,"vw":129.295},{"c":128.87,"h":129.33,"l":128.87,"n":34,"o":129.33,"t":"2026-10-20T16:15:00Z","v":750,"vw":129.07375},{"c":129.03,"h":129.105,"l":129.03,"n":30,"o":129.105,"t":"2026-10-20T16:20:00Z","v":697,"vw":129.07488},{"c":128.81,"h":129.37,"l":128.55,"n":306,"o":129,"t":"2026-10-20T16:25:00Z","v":14759,"vw":128.979734},{"c":128.47,"h":128.47,"l":128.465,"n":25,"o":128.465,"t":"2026-10-20T16:30:00Z","v":3010,"vw":128.466913},{"c":129.17,"h":129.35,"l":128.87,"n":138,"o":128.98,"t":"2026-10-20T16:35:00Z","v":4034,"vw":129.132031},{"c":128.36,"h":128.84,"l":128.36,"n":9,"o":128.84,"t":"2026-10-20T16:40:00Z","v":1091,"vw":128.725714},{"c":129.25,"h":129.25,"l":128.36,"n":71,"o":128.36,"t":"2026-10-20T16:45:00Z","v":1609,"vw":128.833837},{"c":128.87,"h":129.07,"l":128.87,"n":47,"o":129.07,"t":"2026-10-20T16:50:00Z","v":899,"vw":129.018905},{"c":129.08,"h":129.14,"l":129.08,"n":37,"o":129.14,"t":"2026-10-20T16:55:00Z","v":661,"vw":129.103333},{"c":128.875,"h":129.14,"l":128.8475,"n":42,"o":128.8475,"t":"2026-10-20T17:00:00Z","v":897,"vw":128.914252},{"c":128.95,"h":128.99,"l":128.905,"n":47,"o":128.905,"t":"2026-10-20T17:05:00Z","v":1430,"vw":128.950652},{"c":129.35,"h":129.35,"l":129.04,"n":57,"o":129.04,"t":"2026-10-20T17:15:00Z","v":1448,"vw":129.161306},{"c":129.02,"h":129.42,"l":129.02,"n":64,"o":129.355,"t":"2026-10-20T17:20:00Z","v":8984,"vw":129.354451},{"c":129.89,"h":129.89,"l":129.105,"n":297,"o":129.105,"t":"2026-10-20T17:25:00Z","v":15858,"vw":129.378515},{"c":129.38,"h":129.96,"l":129.38,"n":87,"o":129.96,"t":"2026-10-20T17:30:00Z","v":1740,"vw":129.7075},{"c":129.73,"h":129.73,"l":129.69,"n":18,"o":129.73,"t":"2026-10-20T17:35:00Z","v":465,"vw":129.717421},{"c":129.94,"h":130.22,"l":129.73,"n":48,"o":129.73,"t":"2026-10-20T17:40:00Z","v":1954,"vw":129.835},{"c":129.965,"h":129.985,"l":129.92,"n":62,"o":129.98,"t":"2026-10-20T17:45:00Z","v":1312,"vw":129.952549},{"c":130.09,"h":130.09,"l":129.695,"n":103,"o":129.77,"t":"2026-10-20T18:00:00Z","v":1946,"vw":129.878553},{"c":129.53,"h":129.53,"l":129.53,"n":21,"o":129.53,"t":"2026-10-20T18:05:00Z","v":422,"vw":129.53},{"c":129.08,"h":129.08,"l":129.08,"n":16,"o":129.08,"t":"2026-10-20T18:15:00Z","v":306,"vw":129.08},{"c":129.06,"h":129.3425,"l":129.05,"n":65,"o":129.05,"t":"2026-10-20T18:20:00Z","v":2146,"vw":129.189773},{"c":129.11,"h":129.35,"l":129.01,"n":223,"o":129.01,"t":"2026-10-20T18:25:00Z","v":7910,"vw":129.292006},{"c":129.05,"h":129.35,"l":129.05,"n":97,"o":129.35,"t":"2026-10-20T18:30:00Z","v":2872,"vw":129.223206},{"c":129.06,"h":129.06,"l":128.74,"n":75,"o":128.87,"t":"2026-10-20T18:35:00Z","v":1606,"vw":128.912857},{"c":128.52,"h":128.9823,"l":128.52,"n":47,"o":128.9823,"t":"2026-10-20T18:40:00Z","v":1023,"vw":128.860321},{"c":128.91,"h":128.91,"l":128.65,"n":44,"o":128.65,"t":"2026-10-20T18:45:00Z","v":920,"vw":128.78},{"c":128.74,"h":128.75,"l":128.74,"n":42,"o":128.75,"t":"2026-10-20T18:50:00Z","v":562,"vw":128.745},{"c":128.99,"h":129.09,"l":128.75,"n":109,"o":128.75,"t":"2026-10-20T18:55:00Z","v":3624,"vw":128.881036},{"c":129.2,"h":129.21,"l":128.99,"n":75,"o":129.16,"t":"2026-10-20T19:00:00Z","v":3176,"vw":129.045287},{"c":129.2325,"h":129.415,"l":129,"n":197,"o":129,"t":"2026-10-20T19:05:00Z","v":11562,"vw":129.330969},{"c":129.045,"h":129.08,"l":129.045,"n":61,"o":129.06,"t":"2026-10-20T19:10:00Z","v":1304,"vw":129.055917},{"c":129.27,"h":129.28,"l":128.762,"n":142,"o":128.762,"t":"2026-10-20T19:15:00Z","v":6342,"vw":129.091293},{"c":128.75,"h":129.27,"l":128.75,"n":98,"o":129.19,"t":"2026-10-20T19:20:00Z","v":2786,"vw":129.103889},{"c":128.93,"h":129.04,"l":128.63,"n":174,"o":129.01,"t":"2026-10-20T19:25:00Z","v":7224,"vw":128.807992},{"c":129.12,"h":129.12,"l":128.77,"n":100,"o":128.81,"t":"2026-10-20T19:30:00Z","v":4179,"vw":128.918633},{"c":128.42,"h":128.95,"l":128.03,"n":124,"o":128.95,"t":"2026-10-20T19:35:00Z","v":21375,"vw":128.485376},{"c":128.86,"h":129.08,"l":128.46,"n":312,"o":128.46,"t":"2026-10-20T19:40:00Z","v":7990,"vw":128.857159},{"c":128.36,"h":129.01,"l":128.0425,"n":213,"o":129.01,"t":"2026-10-20T19:45:00Z","v":21553,"vw":128.42278},{"c":128.32,"h":128.377,"l":127.98,"n":345,"o":128.16,"t":"2026-10-20T19:50:00Z","v":9445,"vw":128.194301},{"c":127.85,"h":128.31,"l":127.57,"n":849,"o":128.19,"t":"2026-10-20T19:55:00Z","v":24984,"vw":127.805318},{"c":127.9,"h":127.9,"l":127.9,"n":23,"o":127.9,"t":"2026-10-20T20:00:00Z","v":26327,"vw":127.9},{"c":130.87,"h":130.87,"l":130.87,"n":1,"o":130.87,"t":"2026-10-20T21:00:00Z","v":100,"vw":130.87},{"c":130.88,"h":130.88,"l":130.88,"n":6,"o":130.88,"t":"2026-10-20T22:00:00Z","v":497,"vw":130.88},{"c":132.99,"h":132.99,"l":130.7,"n":3,"o":130.7,"t":"2026-10-20T23:20:00Z","v":320,"vw":131.972222},{"c":131.33,"h":131.33,"l":131.33,"n":3,"o":131.33,"t":"2026-10-21T08:00:00Z","v":131,"vw":131.33},{"c":132.2418,"h":132.2418,"l":132.2418,"n":1,"o":132.2418,"t":"2026-10-21T11:30:00Z","v":100,"vw":132.2418},{"c":131.72,"h":131.75,"l":131.72,"n":10,"o":131.75,"t":"2026-10-21T12:10:00Z","v":472,"vw":131.735},{"c":131.66,"h":131.66,"l":131.66,"n":8,"o":131.66,"t":"2026-10-21T13:15:00Z","v":338,"vw":131.66},{"c":132.2,"h":132.2,"l":132.2,"n":30,"o":132.2,"t":"2026-10-21T13:25:00Z","v":700,"vw":132.2},{"c":130.98,"h":132.44,"l":130.625,"n":192,"o":131.79,"t":"2026-10-21T13:30:00Z","v":13212,"vw":131.422525},{"c":131.37,"h":131.43,"l":130.27,"n":145,"o":131.105,"t":"2026-10-21T13:35:00Z","v":6262,"vw":130.929292},{"c":130.735,"h":131.5,"l":130.505,"n":162,"o":131.5,"t":"2026-10-21T13:40:00Z","v":5142,"vw":131.047924},{"c":131.9,"h":131.9,"l":130.805,"n":106,"o":130.805,"t":"2026-10-21T13:45:00Z","v":3760,"vw":131.354876},{"c":131.4,"h":131.76,"l":130.66,"n":190,"o":131.61,"t":"2026-10-21T13:50:00Z","v":8575,"vw":130.982564},{"c":131.26,"h":131.71,"l":131.165,"n":44,"o":131.71,"t":"2026-10-21T13:55:00Z","v":2397,"vw":131.32575},{"c":132.025,"h":132.025,"l":131.11,"n":116,"o":131.15,"t":"2026-10-21T14:00:00Z","v":4613,"vw":131.460786},{"c":131.215,"h":132.13,"l":131.215,"n":110,"o":132.13,"t":"2026-10-21T14:05:00Z","v":4493,"vw":131.698107},{"c":130.47,"h":131.155,"l":130.47,"n":72,"o":131.155,"t":"2026-10-21T14:10:00Z","v":3946,"vw":130.825766},{"c":130.56,"h":130.56,"l":130.425,"n":44,"o":130.47,"t":"2026-10-21T14:15:00Z","v":1589,"vw":130.459047},{"c":130.86,"h":130.95,"l":130.4825,"n":111,"o":130.555,"t":"2026-10-21T14:20:00Z","v":5213,"vw":130.638472},{"c":130.35,"h":130.73,"l":130.22,"n":45,"o":130.73,"t":"2026-10-21T14:25:00Z","v":1574,"vw":130.422502},{"c":130.755,"h":130.755,"l":130.61,"n":39,"o":130.72,"t":"2026-10-21T14:30:00Z","v":910,"vw":130.71},{"c":130.255,"h":130.77,"l":130.22,"n":63,"o":130.77,"t":"2026-10-21T14:35:00Z","v":1710,"vw":130.36438},{"c":130.12,"h":130.4,"l":129.74,"n":62,"o":130.065,"t":"2026-10-21T14:40:00Z","v":2518,"vw":130.096051},{"c":130.81,"h":130.81,"l":130.04,"n":66,"o":130.12,"t":"2026-10-21T14:45:00Z","v":1938,"vw":130.470714},{"c":130.45,"h":130.91,"l":130.44,"n":83,"o":130.68,"t":"2026-10-21T14:50:00Z","v":2771,"vw":130.646356},{"c":130.49,"h":130.49,"l":130.49,"n":8,"o":130.49,"t":"2026-10-21T14:55:00Z","v":356,"vw":130.49},{"c":130.44,"h":130.68,"l":130.44,"n":120,"o":130.49,"t":"2026-10-21T15:00:00Z","v":2400,"vw":130.559171},{"c":130.5,"h":130.5,"l":130.39,"n":67,"o":130.485,"t":"2026-10-21T15:05:00Z","v":2429,"vw":130.415034},{"c":131.3275,"h":131.3525,"l":130.395,"n":168,"o":130.395,"t":"2026-10-21T15:10:00Z","v":8470,"vw":130.775521},{"c":131.455,"h":131.5,"l":131.45,"n":52,"o":131.45,"t":"2026-10-21T15:15:00Z","v":1592,"vw":131.461006},{"c":131.35,"h":131.375,"l":131.35,"n":41,"o":131.3725,"t":"2026-10-21T15:20:00Z","v":1588,"vw":131.363936},{"c":130.9125,"h":131.82,"l":130.57,"n":227,"o":131.62,"t":"2026-10-21T15:25:00Z","v":22443,"vw":131.379774},{"c":130.915,"h":130.99,"l":130.59,"n":67,"o":130.91,"t":"2026-10-21T15:30:00Z","v":1854,"vw":130.888889},{"c":130.97,"h":130.99,"l":130.9,"n":60,"o":130.905,"t":"2026-10-21T15:35:00Z","v":1464,"vw":130.955268},{"c":131.025,"h":131.025,"l":131.02,"n":33,"o":131.025,"t":"2026-10-21T15:40:00Z","v":1338,"vw":131.021667},{"c":131.0325,"h":131.0325,"l":131.015,"n":30,"o":131.02,"t":"2026-10-21T15:45:00Z","v":816,"vw":131.020625},{"c":131.22,"h":131.22,"l":130.77,"n":67,"o":130.96,"t":"2026-10-21T15:50:00Z","v":10491,"vw":130.956797},{"c":131.01,"h":131.44,"l":130.6,"n":237,"o":131.045,"t":"2026-10-21T15:55:00Z","v":24308,"vw":131.168426},{"c":131.34,"h":131.61,"l":130.94,"n":255,"o":131.025,"t":"2026-10-21T16:00:00Z","v":21244,"vw":131.196843},{"c":130.98,"h":131.4,"l":130.98,"n":43,"o":131.195,"t":"2026-10-21T16:05:00Z","v":2317,"vw":131.133725},{"c":130.68,"h":130.74,"l":130.3325,"n":51,"o":130.68,"t":"2026-10-21T16:10:00Z","v":2272,"vw":130.584549},{"c":130.7306,"h":130.7306,"l":130.7306,"n":5,"o":130.7306,"t":"2026-10-21T16:15:00Z","v":144,"vw":130.7306},{"c":130.45,"h":130.67,"l":130.44,"n":66,"o":130.67,"t":"2026-10-21T16:20:00Z","v":1356,"vw":130.557149},{"c":130.26,"h":130.26,"l":129.915,"n":28,"o":130.19,"t":"2026-10-21T16:25:00Z","v":1152,"vw":130.211111},{"c":130.49,"h":130.5,"l":130.08,"n":67,"o":130.27,"t":"2026-10-21T16:30:00Z","v":2988,"vw":130.374939},{"c":132.41,"h":132.41,"l":130.28,"n":161,"o":130.5225,"t":"2026-10-21T16:35:00Z","v":7615,"vw":131.6001},{"c":131.2875,"h":132.4,"l":131.2875,"n":49,"o":132.245,"t":"2026-10-21T16:40:00Z","v":1743,"vw":131.87625},{"c":131.89,"h":131.94,"l":131.285,"n":62,"o":131.305,"t":"2026-10-21T16:45:00Z","v":2102,"vw":131.518122},{"c":131.72,"h":131.765,"l":131.72,"n":60,"o":131.745,"t":"2026-10-21T16:50:00Z","v":1773,"vw":131.737727},{"c":131.785,"h":131.785,"l":131.675,"n":29,"o":131.675,"t":"2026-10-21T16:55:00Z","v":620,"vw":131.711667},{"c":131.44,"h":131.885,"l":131.44,"n":56,"o":131.645,"t":"2026-10-21T17:00:00Z","v":1470,"vw":131.608812},{"c":132.58,"h":132.58,"l":131.51,"n":113,"o":131.51,"t":"2026-10-21T17:05:00Z","v":5228,"vw":132.173401},{"c":132.495,"h":132.87,"l":132.495,"n":94,"o":132.505,"t":"2026-10-21T17:10:00Z","v":2865,"vw":132.69535},{"c":132.635,"h":132.635,"l":132.38,"n":29,"o":132.41,"t":"2026-10-21T17:15:00Z","v":584,"vw":132.475},{"c":132.82,"h":132.97,"l":132.665,"n":89,"o":132.81,"t":"2026-10-21T17:20:00Z","v":1909,"vw":132.847273},{"c":132.6075,"h":132.76,"l":132.6075,"n":58,"o":132.76,"t":"2026-10-21T17:25:00Z","v":1033,"vw":132.710625},{"c":132.245,"h":132.87,"l":132.235,"n":129,"o":132.87,"t":"2026-10-21T17:30:00Z","v":5058,"vw":132.513546},{"c":132.21,"h":132.61,"l":132.165,"n":37,"o":132.165,"t":"2026-10-21T17:35:00Z","v":1177,"vw":132.240381},{"c":132.08,"h":132.16,"l":132.08,"n":42,"o":132.16,"t":"2026-10-21T17:40:00Z","v":601,"vw":132.117037},{"c":132.13,"h":132.13,"l":131.765,"n":129,"o":131.83,"t":"2026-10-21T17:45:00Z","v":2845,"vw":132.019394},{"c":131.935,"h":132.32,"l":131.935,"n":22,"o":132.32,"t":"2026-10-21T17:50:00Z","v":542,"vw":132.22375},{"c":131.605,"h":132.145,"l":131.605,"n":82,"o":131.9,"t":"2026-10-21T17:55:00Z","v":2778,"vw":131.973796},{"c":131.695,"h":131.82,"l":131.695,"n":34,"o":131.775,"t":"2026-10-21T18:00:00Z","v":702,"vw":131.776853},{"c":131.795,"h":131.97,"l":131.79,"n":68,"o":131.87,"t":"2026-10-21T18:05:00Z","v":1974,"vw":131.868294},{"c":132.075,"h":132.1,"l":131.9475,"n":51,"o":131.9475,"t":"2026-10-21T18:10:00Z","v":1242,"vw":132.0653},{"c":131.69,"h":131.96,"l":131.67,"n":110,"o":131.81,"t":"2026-10-21T18:15:00Z","v":3580,"vw":131.821532},{"c":131.52,"h":131.74,"l":131.37,"n":136,"o":131.665,"t":"2026-10-21T18:20:00Z","v":5009,"vw":131.551858},{"c":131.46,"h":131.46,"l":131.41,"n":50,"o":131.41,"t":"2026-10-21T18:25:00Z","v":613,"vw":131.429886},{"c":131.5275,"h":131.53,"l":131.525,"n":45,"o":131.53,"t":"2026-10-21T18:30:00Z","v":1230,"vw":131.526786},{"c":132.665,"h":132.7,"l":131.77,"n":145,"o":131.82,"t":"2026-10-21T18:35:00Z","v":6009,"vw":132.489367},{"c":132.585,"h":132.81,"l":132.3576,"n":126,"o":132.64,"t":"2026-10-21T18:40:00Z","v":3336,"vw":132.647089},{"c":132.425,"h":132.935,"l":132.4,"n":181,"o":132.78,"t":"2026-10-21T18:45:00Z","v":7926,"vw":132.695377},{"c":132.99,"h":132.99,"l":132.215,"n":149,"o":132.215,"t":"2026-10-21T18:50:00Z","v":4368,"vw":132.504143},{"c":133.015,"h":133.46,"l":132.755,"n":208,"o":133.29,"t":"2026-10-21T18:55:00Z","v":7631,"vw":133.06617},{"c":132.6,"h":133.015,"l":132.425,"n":463,"o":133.015,"t":"2026-10-21T19:00:00Z","v":17661,"vw":132.741683},{"c":132.6,"h":133.05,"l":132.56,"n":222,"o":132.6,"t":"2026-10-21T19:05:00Z","v":7116,"vw":132.76619},{"c":133.05,"h":133.05,"l":132.45,"n":189,"o":132.65,"t":"2026-10-21T19:10:00Z","v":6454,"vw":132.813795},{"c":133.105,"h":133.49,"l":132.85,"n":317,"o":132.92,"t":"2026-10-21T19:15:00Z","v":11062,"vw":133.108408},{"c":132.7825,"h":133.255,"l":132.7825,"n":266,"o":133.105,"t":"2026-10-21T19:20:00Z","v":7404,"vw":133.055991},{"c":133.235,"h":133.4,"l":132.81,"n":307,"o":133,"t":"2026-10-21T19:25:00Z","v":10144,"vw":133.084929},{"c":133.32,"h":133.62,"l":133,"n":174,"o":133.27,"t":"2026-10-21T19:30:00Z","v":5439,"vw":133.328252},{"c":133.545,"h":133.765,"l":133.23,"n":183,"o":133.52,"t":"2026-10-21T19:35:00Z","v":7596,"vw":133.516439},{"c":133.35,"h":133.68,"l":133.23,"n":372,"o":133.32,"t":"2026-10-21T19:40:00Z","v":17814,"vw":133.393324},{"c":133.76,"h":133.935,"l":133.6,"n":332,"o":133.665,"t":"2026-10-21T19:45:00Z","v":15559,"vw":133.769459},{"c":133.54,"h":133.9,"l":133.325,"n":637,"o":133.67,"t":"2026-10-21T19:50:00Z","v":31037,"vw":133.665218},{"c":133.06,"h":134,"l":133.02,"n":1406,"o":133.69,"t":"2026-10-21T19:55:00Z","v":87341,"vw":133.526129},{"c":133.09,"h":133.09,"l":133.09,"n":19,"o":133.09,"t":"2026-10-21T20:00:00Z","v":34527,"vw":133.09},{"c":132,"h":132,"l":132,"n":4,"o":132,"t":"2026-10-21T20:15:00Z","v":244,"vw":132},{"c":132,"h":132,"l":132,"n":8,"o":132,"t":"2026-10-21T20:45:00Z","v":1064,"vw":132},{"c":127.36,"h":127.37,"l":127.36,"n":5,"o":127.36,"t":"2026-10-22T08:05:00Z","v":404,"vw":127.362943},{"c":127.65,"h":127.65,"l":127.65,"n":1,"o":127.65,"t":"2026-10-22T08:20:00Z","v":100,"vw":127.65},{"c":127.59,"h":127.59,"l":127.59,"n":13,"o":127.59,"t":"2026-10-22T08:25:00Z","v":605,"vw":127.59},{"c":127.9,"h":127.9,"l":127.9,"n":8,"o":127.9,"t":"2026-10-22T08:30:00Z","v":559,"vw":127.9},{"c":128,"h":128,"l":128,"n":1,"o":128,"t":"2026-10-22T08:45:00Z","v":100,"vw":128},{"c":127.03,"h":127.03,"l":126.5,"n":7,"o":126.5,"t":"2026-10-22T10:00:00Z","v":611,"vw":126.611579},{"c":127.34,"h":127.34,"l":127.34,"n":4,"o":127.34,"t":"2026-10-22T11:00:00Z","v":341,"vw":127.34},{"c":126.9,"h":126.96,"l":126.9,"n":22,"o":126.96,"t":"2026-10-22T11:05:00Z","v":532,"vw":126.921818},{"c":126.99,"h":126.99,"l":126.93,"n":5,"o":126.93,"t":"2026-10-22T11:25:00Z","v":565,"vw":126.976792},{"c":127.01,"h":127.01,"l":126.87,"n":53,"o":126.87,"t":"2026-10-22T11:50:00Z","v":569,"vw":126.94},{"c":126,"h":126.32,"l":126,"n":24,"o":126.31,"t":"2026-10-22T12:40:00Z","v":781,"vw":126.248307},{"c":126.65,"h":126.65,"l":125.99,"n":5,"o":125.99,"t":"2026-10-22T12:45:00Z","v":265,"vw":126.386},{"c":125.71,"h":125.71,"l":125.71,"n":7,"o":125.71,"t":"2026-10-22T12:50:00Z","v":477,"vw":125.71},{"c":125.1,"h":125.1,"l":125.1,"n":2,"o":125.1,"t":"2026-10-22T13:15:00Z","v":119,"vw":125.1},{"c":125.07,"h":125.07,"l":125.07,"n":3,"o":125.07,"t":"2026-10-22T13:25:00Z","v":192,"vw":125.07},{"c":123.4,"h":125.77,"l":123,"n":384,"o":125,"t":"2026-10-22T13:30:00Z","v":27187,"vw":124.566117},{"c":123.575,"h":124.21,"l":123.5,"n":169,"o":123.65,"t":"2026-10-22T13:35:00Z","v":9799,"vw":123.786796},{"c":123.37,"h":123.37,"l":122.86,"n":48,"o":122.86,"t":"2026-10-22T13:40:00Z","v":1119,"vw":123.030872},{"c":123.78,"h":123.915,"l":122.6475,"n":176,"o":123.08,"t":"2026-10-22T13:45:00Z","v":4915,"vw":123.349592},{"c":124.09,"h":124.22,"l":123.225,"n":101,"o":123.92,"t":"2026-10-22T13:50:00Z","v":2520,"vw":123.884573},{"c":125.06,"h":125.68,"l":124.45,"n":161,"o":124.45,"t":"2026-10-22T13:55:00Z","v":5254,"vw":125.319376},{"c":124.025,"h":125.67,"l":124.025,"n":220,"o":125.43,"t":"2026-10-22T14:00:00Z","v":12627,"vw":125.212719},{"c":122.89,"h":123.14,"l":122.79,"n":179,"o":123,"t":"2026-10-22T14:05:00Z","v":4648,"vw":122.975309},{"c":122.43,"h":123.0299,"l":122.34,"n":181,"o":122.84,"t":"2026-10-22T14:10:00Z","v":6636,"vw":122.718255},{"c":122.45,"h":122.7425,"l":122.195,"n":233,"o":122.315,"t":"2026-10-22T14:15:00Z","v":9550,"vw":122.323768},{"c":121.915,"h":122.45,"l":121.32,"n":265,"o":122.45,"t":"2026-10-22T14:20:00Z","v":13158,"vw":121.902756},{"c":120.915,"h":121.94,"l":120.6058,"n":201,"o":121.915,"t":"2026-10-22T14:25:00Z","v":8653,"vw":121.221437},{"c":121.215,"h":121.2725,"l":120.915,"n":101,"o":121.2725,"t":"2026-10-22T14:30:00Z","v":3003,"vw":121.040092},{"c":121.685,"h":121.685,"l":121.185,"n":67,"o":121.45,"t":"2026-10-22T14:35:00Z","v":1820,"vw":121.5075},{"c":121.69,"h":122.2,"l":121.685,"n":118,"o":121.685,"t":"2026-10-22T14:40:00Z","v":3925,"vw":122.023769},{"c":120.985,"h":121.645,"l":120.985,"n":46,"o":121.63,"t":"2026-10-22T14:45:00Z","v":971,"vw":121.268333},{"c":121.765,"h":121.85,"l":121.17,"n":123,"o":121.17,"t":"2026-10-22T14:50:00Z","v":4604,"vw":121.610668},{"c":122,"h":122,"l":121.44,"n":204,"o":121.76,"t":"2026-10-22T14:55:00Z","v":9067,"vw":121.780779},{"c":121.52,"h":121.835,"l":121.41,"n":76,"o":121.835,"t":"2026-10-22T15:00:00Z","v":1285,"vw":121.618333},{"c":121.03,"h":121.2,"l":121.01,"n":99,"o":121.19,"t":"2026-10-22T15:05:00Z","v":3170,"vw":121.086433},{"c":120.65,"h":121.03,"l":120.56,"n":115,"o":121.03,"t":"2026-10-22T15:10:00Z","v":2178,"vw":120.686289},{"c":121.33,"h":121.33,"l":120.97,"n":90,"o":120.98,"t":"2026-10-22T15:15:00Z","v":2356,"vw":121.102727},{"c":121.485,"h":121.74,"l":121.09,"n":129,"o":121.47,"t":"2026-10-22T15:20:00Z","v":5203,"vw":121.22115},{"c":121.07,"h":122.31,"l":120.9,"n":227,"o":121.98,"t":"2026-10-22T15:25:00Z","v":11567,"vw":121.776334},{"c":121.1659,"h":121.255,"l":121.1659,"n":19,"o":121.255,"t":"2026-10-22T15:30:00Z","v":266,"vw":121.207342},{"c":121.09,"h":121.67,"l":121.09,"n":135,"o":121.25,"t":"2026-10-22T15:35:00Z","v":5343,"vw":121.329391},{"c":121.145,"h":121.43,"l":120.745,"n":135,"o":121.02,"t":"2026-10-22T15:40:00Z","v":5996,"vw":120.974392},{"c":121.32,"h":121.32,"l":121.28,"n":43,"o":121.28,"t":"2026-10-22T15:45:00Z","v":1341,"vw":121.294456},{"c":121.24,"h":121.71,"l":121.24,"n":94,"o":121.63,"t":"2026-10-22T15:50:00Z","v":1862,"vw":121.548583},{"c":122.445,"h":122.445,"l":121.9,"n":192,"o":121.9,"t":"2026-10-22T15:55:00Z","v":10090,"vw":122.262407},{"c":122.35,"h":122.69,"l":122.06,"n":196,"o":122.45,"t":"2026-10-22T16:00:00Z","v":8745,"vw":122.489745},{"c":122.14,"h":122.62,"l":122.14,"n":65,"o":122.215,"t":"2026-10-22T16:05:00Z","v":1857,"vw":122.364063},{"c":122.18,"h":122.385,"l":122.14,"n":67,"o":122.385,"t":"2026-10-22T16:10:00Z","v":1028,"vw":122.23},{"c":122.035,"h":122.64,"l":121.89,"n":146,"o":122.33,"t":"2026-10-22T16:15:00Z","v":6779,"vw":122.186271},{"c":121.855,"h":122.045,"l":121.76,"n":66,"o":122.04,"t":"2026-10-22T16:20:00Z","v":2156,"vw":121.877474},{"c":121.94,"h":122.345,"l":121.89,"n":132,"o":122.02,"t":"2026-10-22T16:25:00Z","v":4739,"vw":122.04},{"c":121.08,"h":121.9,"l":121.08,"n":106,"o":121.9,"t":"2026-10-22T16:30:00Z","v":2951,"vw":121.611071},{"c":121.34,"h":121.48,"l":121.16,"n":120,"o":121.16,"t":"2026-10-22T16:35:00Z","v":2510,"vw":121.367582},{"c":120.925,"h":121.32,"l":120.83,"n":52,"o":121.11,"t":"2026-10-22T16:40:00Z","v":1957,"vw":121.031379},{"c":120.26,"h":120.85,"l":120.26,"n":143,"o":120.61,"t":"2026-10-22T16:45:00Z","v":2860,"vw":120.430625},{"c":120.72,"h":120.72,"l":119.94,"n":260,"o":120.185,"t":"2026-10-22T16:50:00Z","v":6867,"vw":120.218295},{"c":121.22,"h":121.22,"l":120.41,"n":217,"o":120.65,"t":"2026-10-22T16:55:00Z","v":8299,"vw":120.746559},{"c":120.82,"h":121.35,"l":120.375,"n":94,"o":121.35,"t":"2026-10-22T17:00:00Z","v":3602,"vw":120.747115},{"c":120.675,"h":120.675,"l":120.36,"n":58,"o":120.49,"t":"2026-10-22T17:05:00Z","v":1257,"vw":120.603571},{"c":120.81,"h":120.81,"l":120.805,"n":16,"o":120.805,"t":"2026-10-22T17:10:00Z","v":556,"vw":120.808925},{"c":120.79,"h":121.03,"l":120.68,"n":123,"o":121.02,"t":"2026-10-22T17:15:00Z","v":3638,"vw":120.781138},{"c":120.61,"h":121.005,"l":120.61,"n":65,"o":120.87,"t":"2026-10-22T17:20:00Z","v":1371,"vw":120.810714},{"c":120.54,"h":120.56,"l":120.54,"n":38,"o":120.545,"t":"2026-10-22T17:25:00Z","v":812,"vw":120.544032},{"c":120.8,"h":120.94,"l":120.58,"n":136,"o":120.58,"t":"2026-10-22T17:30:00Z","v":2805,"vw":120.801765},{"c":120.73,"h":121.23,"l":120.64,"n":175,"o":120.9,"t":"2026-10-22T17:35:00Z","v":4335,"vw":120.841389},{"c":120.605,"h":120.6624,"l":120.28,"n":127,"o":120.6624,"t":"2026-10-22T17:40:00Z","v":3776,"vw":120.470736},{"c":120.42,"h":120.765,"l":120.42,"n":97,"o":120.715,"t":"2026-10-22T17:45:00Z","v":1838,"vw":120.521429},{"c":120.45,"h":120.465,"l":120.1151,"n":83,"o":120.345,"t":"2026-10-22T17:50:00Z","v":2120,"vw":120.37228},{"c":119.905,"h":120.175,"l":119.805,"n":163,"o":120.15,"t":"2026-10-22T17:55:00Z","v":4572,"vw":119.999377},{"c":118.785,"h":119.73,"l":118.72,"n":239,"o":119.73,"t":"2026-10-22T18:00:00Z","v":6357,"vw":119.151262},{"c":119.05,"h":119.395,"l":118.815,"n":230,"o":118.815,"t":"2026-10-22T18:05:00Z","v":6428,"vw":119.213131},{"c":119.5,"h":119.56,"l":118.83,"n":384,"o":118.98,"t":"2026-10-22T18:10:00Z","v":13809,"vw":119.304463},{"c":119.315,"h":119.57,"l":119.1,"n":287,"o":119.39,"t":"2026-10-22T18:15:00Z","v":9192,"vw":119.326159},{"c":119.38,"h":119.76,"l":119.18,"n":212,"o":119.18,"t":"2026-10-22T18:20:00Z","v":3821,"vw":119.44},{"c":119.03,"h":119.6299,"l":119.03,"n":111,"o":119.3501,"t":"2026-10-22T18:25:00Z","v":3044,"vw":119.306779},{"c":119.3,"h":119.38,"l":118.98,"n":391,"o":119.02,"t":"2026-10-22T18:30:00Z","v":12444,"vw":119.217404},{"c":119.05,"h":119.33,"l":119.05,"n":184,"o":119.195,"t":"2026-10-22T18:35:00Z","v":4297,"vw":119.241828},{"c":119.05,"h":119.1,"l":118.71,"n":220,"o":119.065,"t":"2026-10-22T18:40:00Z","v":5111,"vw":118.884126},{"c":118.48,"h":119.055,"l":118.48,"n":183,"o":118.96,"t":"2026-10-22T18:45:00Z","v":7104,"vw":118.82321},{"c":118.665,"h":118.665,"l":118.41,"n":253,"o":118.52,"t":"2026-10-22T18:50:00Z","v":7308,"vw":118.575224},{"c":118.04,"h":118.64,"l":118.04,"n":206,"o":118.58,"t":"2026-10-22T18:55:00Z","v":5378,"vw":118.467878},{"c":117.91,"h":118.18,"l":117.67,"n":274,"o":118.18,"t":"2026-10-22T19:00:00Z","v":9664,"vw":117.90103},{"c":118.06,"h":118.12,"l":117.81,"n":125,"o":117.87,"t":"2026-10-22T19:05:00Z","v":3207,"vw":118.006892},{"c":118.45,"h":118.585,"l":117.815,"n":215,"o":117.98,"t":"2026-10-22T19:10:00Z","v":5942,"vw":118.071449},{"c":118.665,"h":118.81,"l":118.33,"n":206,"o":118.65,"t":"2026-10-22T19:15:00Z","v":13781,"vw":118.546025},{"c":119.58,"h":119.58,"l":118.62,"n":245,"o":118.68,"t":"2026-10-22T19:20:00Z","v":14314,"vw":118.898061},{"c":119.155,"h":119.715,"l":119.1325,"n":269,"o":119.715,"t":"2026-10-22T19:25:00Z","v":10970,"vw":119.293917},{"c":118.11,"h":119.31,"l":118.05,"n":295,"o":119.1675,"t":"2026-10-22T19:30:00Z","v":14861,"vw":118.871171},{"c":118.045,"h":118.55,"l":118.0401,"n":255,"o":118.05,"t":"2026-10-22T19:35:00Z","v":8987,"vw":118.205231},{"c":118.2,"h":118.6949,"l":118.02,"n":432,"o":118.1,"t":"2026-10-22T19:40:00Z","v":22275,"vw":118.191296},{"c":117.86,"h":118.18,"l":117.83,"n":430,"o":118.16,"t":"2026-10-22T19:45:00Z","v":16841,"vw":117.938877},{"c":119.5,"h":119.55,"l":117.9,"n":697,"o":118.08,"t":"2026-10-22T19:50:00Z","v":38073,"vw":118.928778},{"c":119.39,"h":119.53,"l":119.01,"n":1237,"o":119.21,"t":"2026-10-22T19:55:00Z","v":43994,"vw":119.301923},{"c":119.48,"h":119.48,"l":119.48,"n":6,"o":119.48,"t":"2026-10-22T20:00:00Z","v":44000,"vw":119.48},{"c":119.48,"h":119.48,"l":119.48,"n":1,"o":119.48,"t":"2026-10-22T20:25:00Z","v":511,"vw":119.48}],"history":[{"c":82.1,"h":82.37,"l":80.22,"n":7283,"o":82.04,"t":"2024-10-21T04:00:00Z","v":257602,"vw":81.526041},{"c":80.6,"h":81.8524,"l":80,"n":5102,"o":81.85,"t":"2024-10-22T04:00:00Z","v":167629,"vw":80.759311},{"c":78.94,"h":80.3,"l":76.6,"n":8298,"o":80,"t":"2024-10-23T04:00:00Z","v":404685,"vw":78.215458},{"c":77.59,"h":80.4,"l":76.4,"n":7837,"o":80.33,"t":"2024-10-24T04:00:00Z","v":432955,"vw":77.873984},{"c":77.66,"h":79.63,"l":77.39,"n":5850,"o":77.59,"t":"2024-10-25T04:00:00Z","v":232990,"vw":78.117033},{"c":79.16,"h":80.8499,"l":78.55,"n":6776,"o":78.83,"t":"2024-10-28T04:00:00Z","v":329644,"vw":79.239325},{"c":83.63,"h":84.97,"l":78.69,"n":10513,"o":79.1,"t":"2024-10-29T04:00:00Z","v":503200,"vw":83.458684},{"c":82.1,"h":82.4899,"l":80.0441,"n":6605,"o":81.43,"t":"2024-10-30T04:00:00Z","v":273793,"vw":81.753541},{"c":79.56,"h":81.63,"l":78.28,"n":8405,"o":81.63,"t":"2024-10-31T04:00:00Z","v":277687,"vw":79.288154},{"c":74.21,"h":79.97,"l":72.69,"n":20821,"o":79.97,"t":"2024-11-01T04:00:00Z","v":1044942,"vw":74.576775},{"c":74.32,"h":77.5,"l":74.06,"n":10171,"o":75.37,"t":"2024-11-04T05:00:00Z","v":409120,"vw":75.554927},{"c":74.45,"h":76.08,"l":74.255,"n":6281,"o":74.41,"t":"2024-11-05T05:00:00Z","v":376556,"vw":75.189013},{"c":78.95,"h":79.68,"l":76.41,"n":12710,"o":76.75,"t":"2024-11-06T05:00:00Z","v":668307,"vw":78.48843},{"c":82.51,"h":83.0421,"l":79.36,"n":10998,"o":80.35,"t":"2024-11-07T05:00:00Z","v":559054,"vw":81.682789},{"c":80.53,"h":81.8299,"l":79.53,"n":7720,"o":80.88,"t":"2024-11-08T05:00:00Z","v":325965,"vw":80.563526},{"c":78.7,"h":82.13,"l":78.58,"n":13360,"o":81.95,"t":"2024-11-11T05:00:00Z","v":755703,"vw":79.590581},{"c":84.76,"h":89.94,"l":80.18,"n":27512,"o":85.19,"t":"2024-11-12T05:00:00Z","v":1575326,"vw":84.485114},{"c":79.91,"h":86.7,"l":79.69,"n":15142,"o":86.25,"t":"2024-11-13T05:00:00Z","v":773319,"vw":81.709756},{"c":78.72,"h":81.35,"l":78.16,"n":9498,"o":81,"t":"2024-11-14T05:00:00Z","v":524156,"vw":79.5307},{"c":74.07,"h":76.85,"l":72.13,"n":14407,"o":76.67,"t":"2024-11-15T05:00:00Z","v":905725,"vw":73.924653},{"c":75.67,"h":75.78,"l":72.97,"n":8469,"o":73.6,"t":"2024-11-18T05:00:00Z","v":487653,"vw":75.053783},{"c":74.84,"h":75,"l":73.05,"n":7173,"o":74.12,"t":"2024-11-19T05:00:00Z","v":398601,"vw":74.251367},{"c":75.17,"h":76.17,"l":73.7233,"n":6499,"o":74.64,"t":"2024-11-20T05:00:00Z","v":283480,"vw":75.263495},{"c":75.51,"h":76.8,"l":74.7,"n":6714,"o":75.77,"t":"2024-11-21T05:00:00Z","v":319283,"vw":75.728996},{"c":74.94,"h":77.2,"l":74.42,"n":6639,"o":75.21,"t":"2024-11-22T05:00:00Z","v":296320,"vw":75.359061},{"c":71.67,"h":74.83,"l":71.01,"n":12071,"o":74.74,"t":"2024-11-25T05:00:00Z","v":572254,"vw":72.036835},{"c":71.12,"h":74.35,"l":69.83,"n":12551,"o":72.78,"t":"2024-11-26T05:00:00Z","v":476519,"vw":71.765785},{"c":71.89,"h":73.39,"l":70.2,"n":11929,"o":73.39,"t":"2024-11-27T05:00:00Z","v":605014,"vw":71.608671},{"c":74.5,"h":76.42,"l":73.85,"n":5530,"o":73.85,"t":"2024-11-29T05:00:00Z","v":281390,"vw":74.942575},{"c":75.46,"h":76.1,"l":73.96,"n":8643,"o":73.96,"t":"2024-12-02T05:00:00Z","v":362814,"vw":75.357573},{"c":75.955,"h":76.15,"l":74.58,"n":7078,"o":74.6,"t":"2024-12-03T05:00:00Z","v":351115,"vw":75.756346},{"c":75.67,"h":77.13,"l":75.44,"n":6052,"o":77.13,"t":"2024-12-04T05:00:00Z","v":220776,"vw":75.955486},{"c":71.59,"h":75.36,"l":70.87,"n":8744,"o":75.36,"t":"2024-12-05T05:00:00Z","v":423816,"vw":72.283971},{"c":72.72,"h":73.41,"l":71.23,"n":6233,"o":72,"t":"2024-12-06T05:00:00Z","v":291770,"vw":72.627194},{"c":78.3,"h":79.35,"l":72.99,"n":22862,"o":73.15,"t":"2024-12-09T05:00:00Z","v":1336087,"vw":76.756089},{"c":73.17,"h":79.04,"l":72.41,"n":10439,"o":79.03,"t":"2024-12-10T05:00:00Z","v":495907,"vw":73.897},{"c":74.72,"h":76.32,"l":73.58,"n":8518,"o":74.21,"t":"2024-12-11T05:00:00Z","v":452305,"vw":75.02028},{"c":73.77,"h":75.49,"l":72.775,"n":6327,"o":73.97,"t":"2024-12-12T05:00:00Z","v":241231,"vw":74.078499},{"c":74.87,"h":75.91,"l":72.98,"n":7372,"o":75.27,"t":"2024-12-13T05:00:00Z","v":270508,"vw":74.46567},{"c":77.26,"h":78.5,"l":75.36,"n":9342,"o":75.55,"t":"2024-12-16T05:00:00Z","v":431196,"vw":77.322927},{"c":76.68,"h":77.84,"l":75.59,"n":10829,"o":77.22,"t":"2024-12-17T05:00:00Z","v":481026,"vw":76.653377},{"c":81.51,"h":86.56,"l":77.6,"n":33196,"o":77.64,"t":"2024-12-18T05:00:00Z","v":1893029,"vw":83.368045},{"c":84.64,"h":87.45,"l":82.5,"n":31894,"o":82.5,"t":"2024-12-19T05:00:00Z","v":1652353,"vw":85.11587},{"c":83.355,"h":85.17,"l":81.73,"n":12515,"o":82.96,"t":"2024-12-20T05:00:00Z","v":633071,"vw":83.653054},{"c":83.36,"h":84.075,"l":82.22,"n":7908,"o":83.17,"t":"2024-12-23T05:00:00Z","v":319765,"vw":83.202542},{"c":83.94,"h":85.05,"l":83.63,"n":4565,"o":84.4,"t":"2024-12-24T05:00:00Z","v":174821,"vw":84.128579},{"c":83.69,"h":84.77,"l":83.2337,"n":4908,"o":83.51,"t":"2024-12-26T05:00:00Z","v":164670,"vw":83.93301},{"c":82.46,"h":84.74,"l":80.496,"n":5316,"o":83.88,"t":"2024-12-27T05:00:00Z","v":196751,"vw":81.91964},{"c":80.53,"h":81.415,"l":79.09,"n":4709,"o":80.55,"t":"2024-12-30T05:00:00Z","v":133793,"vw":80.439582},{"c":80.77,"h":82.445,"l":80.62,"n":6096,"o":80.72,"t":"2024-12-31T05:00:00Z","v":192127,"vw":81.32643},{"c":80.85,"h":83.546,"l":80.2,"n":6112,"o":81.8,"t":"2025-01-02T05:00:00Z","v":215416,"vw":81.26984},{"c":82.69,"h":83.382,"l":80.85,"n":5794,"o":81.15,"t":"2025-01-03T05:00:00Z","v":218302,"vw":82.470425},{"c":88.5,"h":89.25,"l":85.66,"n":11058,"o":85.98,"t":"2025-01-06T05:00:00Z","v":608333,"vw":87.995918},{"c":91.05,"h":92.92,"l":88.77,"n":13852,"o":90.55,"t":"2025-01-07T05:00:00Z","v":591187,"vw":91.069262},{"c":90.86,"h":91.23,"l":88.37,"n":11981,"o":90.44,"t":"2025-01-08T05:00:00Z","v":542071,"vw":90.359921},{"c":89.52,"h":91.14,"l":86.75,"n":8728,"o":91.14,"t":"2025-01-10T05:00:00Z","v":293018,"vw":89.015557},{"c":86.79,"h":87.32,"l":82.15,"n":10902,"o":86.35,"t":"2025-01-13T05:00:00Z","v":453917,"vw":85.83934},{"c":89.52,"h":90.0775,"l":86.87,"n":9833,"o":89.83,"t":"2025-01-14T05:00:00Z","v":436151,"vw":88.530479},{"c":93.48,"h":95.1,"l":91.27,"n":10114,"o":91.89,"t":"2025-01-15T05:00:00Z","v":499286,"vw":93.167027},{"c":98.94,"h":102,"l":96.96,"n":17282,"o":98.4,"t":"2025-01-16T05:00:00Z","v":828320,"vw":98.936245},{"c":103.62,"h":103.78,"l":99.38,"n":16017,"o":102,"t":"2025-01-17T05:00:00Z","v":922048,"vw":102.120595},{"c":107.14,"h":109.34,"l":103.91,"n":22648,"o":104.93,"t":"2025-01-21T05:00:00Z","v":1091031,"vw":106.856716},{"c":106.08,"h":110.73,"l":105.58,"n":14777,"o":108.25,"t":"2025-01-22T05:00:00Z","v":795770,"vw":107.280948},{"c":104.65,"h":104.9017,"l":101.68,"n":9964,"o":103.52,"t":"2025-01-23T05:00:00Z","v":498650,"vw":103.616244},{"c":100.75,"h":105.8,"l":98.51,"n":11562,"o":105.8,"t":"2025-01-24T05:00:00Z","v":514265,"vw":100.967327},{"c":85.51,"h":92.11,"l":84.28,"n":34571,"o":89.36,"t":"2025-01-27T05:00:00Z","v":1654820,"vw":86.988118},{"c":86.35,"h":88.1,"l":82.605,"n":15741,"o":84.62,"t":"2025-01-28T05:00:00Z","v":633528,"vw":85.545283},{"c":87.97,"h":88.78,"l":85.85,"n":12411,"o":88.46,"t":"2025-01-29T05:00:00Z","v":822646,"vw":87.275677},{"c":90.95,"h":91.385,"l":87.27,"n":12215,"o":88.4,"t":"2025-01-30T05:00:00Z","v":609913,"vw":89.929273},{"c":94.54,"h":96.23,"l":91.19,"n":14993,"o":92.11,"t":"2025-01-31T05:00:00Z","v":643339,"vw":94.737719},{"c":89.25,"h":92.145,"l":88.26,"n":13287,"o":89.97,"t":"2025-02-03T05:00:00Z","v":626486,"vw":89.548179},{"c":88.2,"h":91,"l":86.93,"n":10923,"o":90.12,"t":"2025-02-04T05:00:00Z","v":427269,"vw":88.138322},{"c":93.54,"h":93.98,"l":88.28,"n":8075,"o":88.66,"t":"2025-02-05T05:00:00Z","v":370247,"vw":92.192306},{"c":91.31,"h":94.7,"l":90.83,"n":7282,"o":93.26,"t":"2025-02-06T05:00:00Z","v":283402,"vw":92.195849},{"c":86.32,"h":91.9699,"l":82.21,"n":22378,"o":90.62,"t":"2025-02-07T05:00:00Z","v":981511,"vw":85.572851},{"c":88.75,"h":89.3399,"l":85.71,"n":14231,"o":88,"t":"2025-02-10T05:00:00Z","v":561569,"vw":87.854572},{"c":87.4,"h":90.03,"l":86.56,"n":17323,"o":89.21,"t":"2025-02-11T05:00:00Z","v":776621,"vw":88.082378},{"c":87.08,"h":89.62,"l":84.17,"n":17423,"o":88,"t":"2025-02-12T05:00:00Z","v":904305,"vw":87.433518},{"c":88.49,"h":90.5,"l":86.01,"n":13285,"o":88.72,"t":"2025-02-13T05:00:00Z","v":650235,"vw":88.462413},{"c":86.82,"h":89.41,"l":83.22,"n":8339,"o":89.045,"t":"2025-02-14T05:00:00Z","v":370908,"vw":86.321844},{"c":85,"h":89.35,"l":84.74,"n":14127,"o":87.92,"t":"2025-02-18T05:00:00Z","v":673852,"vw":85.479098},{"c":82.98,"h":85.74,"l":81.84,"n":14916,"o":85.09,"t":"2025-02-19T05:00:00Z","v":768772,"vw":82.928396},{"c":79.89,"h":84.4,"l":79.73,"n":12253,"o":83.2,"t":"2025-02-20T05:00:00Z","v":530199,"vw":80.835729},{"c":76.39,"h":80.94,"l":74.3,"n":17530,"o":80.94,"t":"2025-02-21T05:00:00Z","v":688952,"vw":76.351207},{"c":78.4,"h":79.8772,"l":76.62,"n":11292,"o":77.06,"t":"2025-02-24T05:00:00Z","v":507247,"vw":78.048418},{"c":76.88,"h":78.58,"l":75.68,"n":10579,"o":77.88,"t":"2025-02-25T05:00:00Z","v":354341,"vw":77.181206},{"c":79.18,"h":81.35,"l":77.1,"n":8494,"o":77.1,"t":"2025-02-26T05:00:00Z","v":458647,"vw":79.558759},{"c":74.8,"h":80.2,"l":74.53,"n":9146,"o":80.01,"t":"2025-02-27T05:00:00Z","v":333094,"vw":76.476457},{"c":74.52,"h":75.735,"l":71.28,"n":10517,"o":73.525,"t":"2025-02-28T05:00:00Z","v":468298,"vw":73.707874},{"c":68.93,"h":75.3,"l":68.4,"n":15269,"o":75.3,"t":"2025-03-03T05:00:00Z","v":547048,"vw":70.406519},{"c":70.28,"h":71.35,"l":67,"n":14004,"o":68.16,"t":"2025-03-04T05:00:00Z","v":652293,"vw":69.510276},{"c":71.08,"h":71.44,"l":68.6,"n":10795,"o":70.62,"t":"2025-03-05T05:00:00Z","v":696232,"vw":70.497307},{"c":67.84,"h":70,"l":65.845,"n":14150,"o":68.24,"t":"2025-03-06T05:00:00Z","v":739129,"vw":67.817224},{"c":68.8,"h":69.18,"l":65.52,"n":7636,"o":67.92,"t":"2025-03-07T05:00:00Z","v":379815,"vw":67.915554},{"c":63.2,"h":66.88,"l":62.435,"n":11055,"o":66.5,"t":"2025-03-10T04:00:00Z","v":588479,"vw":64.051314},{"c":63.39,"h":65.59,"l":62.51,"n":14261,"o":63.82,"t":"2025-03-11T04:00:00Z","v":729892,"vw":63.977571},{"c":64.24,"h":65.58,"l":63.63,"n":11688,"o":65.11,"t":"2025-03-12T04:00:00Z","v":888671,"vw":64.671304},{"c":63.49,"h":64.69,"l":62.74,"n":6897,"o":63.79,"t":"2025-03-13T04:00:00Z","v":302843,"vw":63.823134},{"c":65.89,"h":66,"l":64.54,"n":6651,"o":64.54,"t":"2025-03-14T04:00:00Z","v":304199,"vw":65.492147},{"c":65.98,"h":66.85,"l":64.46,"n":6154,"o":65.45,"t":"2025-03-17T04:00:00Z","v":254354,"vw":65.675925},{"c":62.755,"h":65.195,"l":62.65,"n":8076,"o":65.15,"t":"2025-03-18T04:00:00Z","v":358152,"vw":63.528236},{"c":64.67,"h":65.99,"l":62.13,"n":8266,"o":62.92,"t":"2025-03-19T04:00:00Z","v":794076,"vw":64.171656},{"c":67.82,"h":68.215,"l":63.565,"n":10117,"o":63.73,"t":"2025-03-20T04:00:00Z","v":572736,"vw":66.811725},{"c":66.05,"h":66.705,"l":65.4603,"n":5560,"o":66.7,"t":"2025-03-21T04:00:00Z","v":300605,"vw":66.028978},{"c":68.51,"h":69,"l":67.31,"n":5454,"o":67.31,"t":"2025-03-24T04:00:00Z","v":304022,"vw":68.566306},{"c":66.75,"h":68.28,"l":66.52,"n":5482,"o":68.25,"t":"2025-03-25T04:00:00Z","v":181637,"vw":67.163642},{"c":64.62,"h":66.48,"l":63.88,"n":6836,"o":66.09,"t":"2025-03-26T04:00:00Z","v":300044,"vw":64.91104},{"c":62.97,"h":64.3,"l":62.73,"n":6594,"o":64.25,"t":"2025-03-27T04:00:00Z","v":211259,"vw":63.273613},{"c":59,"h":62.52,"l":57.71,"n":9252,"o":62.52,"t":"2025-03-28T04:00:00Z","v":413062,"vw":59.064184},{"c":58.63,"h":58.685,"l":56.49,"n":9928,"o":57.25,"t":"2025-03-31T04:00:00Z","v":526313,"vw":57.613026},{"c":59.14,"h":59.645,"l":57.31,"n":6613,"o":58.45,"t":"2025-04-01T04:00:00Z","v":377067,"vw":58.817165},{"c":60.17,"h":62.23,"l":57.845,"n":6215,"o":58,"t":"2025-04-02T04:00:00Z","v":426216,"vw":60.290107},{"c":52.71,"h":56.65,"l":52.39,"n":15414,"o":56.54,"t":"2025-04-03T04:00:00Z","v":779882,"vw":53.571458},{"c":50.56,"h":51.32,"l":47.41,"n":14395,"o":50.52,"t":"2025-04-04T04:00:00Z","v":660228,"vw":49.530744},{"c":55.17,"h":59,"l":49.85,"n":15938,"o":50.72,"t":"2025-04-07T04:00:00Z","v":779322,"vw":54.963362},{"c":52.32,"h":57.84,"l":50.96,"n":10566,"o":57.74,"t":"2025-04-08T04:00:00Z","v":524837,"vw":54.066426},{"c":62.41,"h":63.95,"l":53.23,"n":19853,"o":54.17,"t":"2025-04-09T04:00:00Z","v":1094890,"vw":59.630303},{"c":57.42,"h":59.75,"l":55,"n":11683,"o":59.75,"t":"2025-04-10T04:00:00Z","v":530951,"vw":57.263648},{"c":59.9,"h":60.33,"l":56.24,"n":7287,"o":57.42,"t":"2025-04-11T04:00:00Z","v":335442,"vw":58.968389},{"c":60.15,"h":62.2057,"l":58.76,"n":5966,"o":61.55,"t":"2025-04-14T04:00:00Z","v":263173,"vw":60.194919},{"c":60.33,"h":60.96,"l":59.4,"n":4320,"o":60.15,"t":"2025-04-15T04:00:00Z","v":158339,"vw":60.197436},{"c":57.95,"h":58.46,"l":56.09,"n":5533,"o":57.62,"t":"2025-04-16T04:00:00Z","v":233748,"vw":57.541124},{"c":60.37,"h":60.5,"l":58.27,"n":7585,"o":59.44,"t":"2025-04-17T04:00:00Z","v":334121,"vw":59.72106},{"c":58.62,"h":59.58,"l":57.5,"n":8026,"o":58.75,"t":"2025-04-21T04:00:00Z","v":397424,"vw":58.477745},{"c":60.19,"h":61.015,"l":59.085,"n":8262,"o":60.27,"t":"2025-04-22T04:00:00Z","v":355372,"vw":60.060129},{"c":63.97,"h":66.36,"l":63.61,"n":8625,"o":63.78,"t":"2025-04-23T04:00:00Z","v":452201,"vw":64.52069},{"c":66.94,"h":67.43,"l":64.62,"n":6635,"o":65.1,"t":"2025-04-24T04:00:00Z","v":260470,"vw":66.525552},{"c":66.55,"h":68.105,"l":65.25,"n":9466,"o":65.87,"t":"2025-04-25T04:00:00Z","v":440127,"vw":66.949955},{"c":66.37,"h":66.51,"l":63.68,"n":8173,"o":65.98,"t":"2025-04-28T04:00:00Z","v":306253,"vw":65.374954},{"c":65,"h":66.425,"l":64.89,"n":6212,"o":65.95,"t":"2025-04-29T04:00:00Z","v":233638,"vw":65.489438},{"c":65.34,"h":65.34,"l":62.6,"n":4358,"o":63.05,"t":"2025-04-30T04:00:00Z","v":145320,"vw":64.406881},{"c":65.88,"h":68.01,"l":64.4971,"n":5052,"o":66.25,"t":"2025-05-01T04:00:00Z","v":157554,"vw":66.628818},{"c":68.57,"h":70.23,"l":67.81,"n":6430,"o":67.86,"t":"2025-05-02T04:00:00Z","v":250334,"vw":69.180461},{"c":66.96,"h":68.32,"l":66.88,"n":4847,"o":67.2,"t":"2025-05-05T04:00:00Z","v":187924,"vw":67.516688},{"c":67.28,"h":68.49,"l":65.78,"n":4387,"o":66.25,"t":"2025-05-06T04:00:00Z","v":161238,"vw":67.15109},{"c":69.59,"h":69.87,"l":67.42,"n":6444,"o":67.99,"t":"2025-05-07T04:00:00Z","v":249800,"vw":68.555391},{"c":68.97,"h":70.82,"l":68.79,"n":7270,"o":70.79,"t":"2025-05-08T04:00:00Z","v":267224,"vw":69.702817},{"c":66.57,"h":68.38,"l":64.54,"n":16650,"o":68.28,"t":"2025-05-09T04:00:00Z","v":754817,"vw":65.952244},{"c":69.2,"h":71.23,"l":67.84,"n":16528,"o":70.54,"t":"2025-05-12T04:00:00Z","v":767763,"vw":69.377992},{"c":68.61,"h":69.19,"l":64.4,"n":25837,"o":68.68,"t":"2025-05-13T04:00:00Z","v":1495524,"vw":66.757328},{"c":69.83,"h":69.99,"l":67.95,"n":8846,"o":69.1,"t":"2025-05-14T04:00:00Z","v":385814,"vw":69.101041},{"c":66.51,"h":69.58,"l":65.9182,"n":9070,"o":69.28,"t":"2025-05-15T04:00:00Z","v":407911,"vw":67.146091},{"c":65.945,"h":66.26,"l":64.25,"n":9903,"o":66.11,"t":"2025-05-16T04:00:00Z","v":435888,"vw":65.352737},{"c":65.3,"h":65.94,"l":64.71,"n":6136,"o":64.71,"t":"2025-05-19T04:00:00Z","v":207202,"vw":65.21016},{"c":65.78,"h":65.85,"l":64.29,"n":6409,"o":65.11,"t":"2025-05-20T04:00:00Z","v":352910,"vw":65.180128},{"c":64.71,"h":66,"l":64.2,"n":7368,"o":65.12,"t":"2025-05-21T04:00:00Z","v":330063,"vw":65.087118},{"c":65,"h":66.53,"l":64.29,"n":5298,"o":64.29,"t":"2025-05-22T04:00:00Z","v":189202,"vw":65.33768},{"c":64.99,"h":65.22,"l":62.88,"n":6714,"o":63.62,"t":"2025-05-23T04:00:00Z","v":287457,"vw":64.417854},{"c":66.02,"h":67.07,"l":65.708,"n":7760,"o":66,"t":"2025-05-27T04:00:00Z","v":351876,"vw":66.301003},{"c":65.28,"h":66.75,"l":65.09,"n":6716,"o":66.47,"t":"2025-05-28T04:00:00Z","v":258556,"vw":65.684091},{"c":69.03,"h":70.22,"l":67.21,"n":7954,"o":69.32,"t":"2025-05-29T04:00:00Z","v":407524,"vw":68.879975},{"c":66.54,"h":68.74,"l":65.4123,"n":4912,"o":68.16,"t":"2025-05-30T04:00:00Z","v":190764,"vw":66.613589},{"c":66.81,"h":67.0599,"l":64.9,"n":7977,"o":66.29,"t":"2025-06-02T04:00:00Z","v":335933,"vw":65.942245},{"c":68.04,"h":68.28,"l":65.57,"n":6804,"o":66.31,"t":"2025-06-03T04:00:00Z","v":402780,"vw":67.432158},{"c":72.7,"h":74,"l":68.63,"n":9073,"o":68.63,"t":"2025-06-04T04:00:00Z","v":537129,"vw":72.511657},{"c":72.16,"h":75.0887,"l":71.69,"n":7959,"o":74.5,"t":"2025-06-05T04:00:00Z","v":283156,"vw":73.542496},{"c":73.49,"h":74.4262,"l":72.1837,"n":5617,"o":73.05,"t":"2025-06-06T04:00:00Z","v":181575,"vw":73.677641},{"c":74.44,"h":76.2,"l":74.41,"n":8322,"o":75,"t":"2025-06-09T04:00:00Z","v":283348,"vw":75.103177},{"c":75.69,"h":76.57,"l":75.13,"n":6599,"o":75.71,"t":"2025-06-10T04:00:00Z","v":259489,"vw":75.683771},{"c":75.88,"h":77.39,"l":75.41,"n":6546,"o":77.19,"t":"2025-06-11T04:00:00Z","v":273162,"vw":76.390837},{"c":73.44,"h":74.74,"l":73.4,"n":5368,"o":74.19,"t":"2025-06-12T04:00:00Z","v":217247,"vw":73.825247},{"c":70.33,"h":72.23,"l":70.07,"n":9134,"o":71,"t":"2025-06-13T04:00:00Z","v":542759,"vw":70.799536},{"c":75.37,"h":76.8725,"l":72.93,"n":8067,"o":72.93,"t":"2025-06-16T04:00:00Z","v":364955,"vw":75.335734},{"c":74.3,"h":75.52,"l":73.65,"n":6363,"o":74.56,"t":"2025-06-17T04:00:00Z","v":203771,"vw":74.409981},{"c":74.98,"h":76.13,"l":74.375,"n":4828,"o":74.82,"t":"2025-06-18T04:00:00Z","v":192666,"vw":75.209366},{"c":73.95,"h":75.98,"l":72.54,"n":4879,"o":75.73,"t":"2025-06-20T04:00:00Z","v":215498,"vw":74.013262},{"c":74.85,"h":75.9,"l":73.06,"n":6955,"o":74.28,"t":"2025-06-23T04:00:00Z","v":330585,"vw":74.819676},{"c":81.55,"h":82.51,"l":77.31,"n":17836,"o":77.31,"t":"2025-06-24T04:00:00Z","v":1461930,"vw":80.933514},{"c":82.09,"h":85.07,"l":80.21,"n":17289,"o":82.87,"t":"2025-06-25T04:00:00Z","v":1192079,"vw":82.591688},{"c":84.1,"h":85,"l":82.18,"n":10881,"o":83.08,"t":"2025-06-26T04:00:00Z","v":548381,"vw":83.984166},{"c":84.46,"h":85.3875,"l":82.5,"n":8585,"o":83.37,"t":"2025-06-27T04:00:00Z","v":440441,"vw":84.301242},{"c":84.56,"h":86.44,"l":83.88,"n":14234,"o":85.605,"t":"2025-06-30T04:00:00Z","v":447728,"vw":84.855894},{"c":82.04,"h":83.93,"l":78.49,"n":11016,"o":83.83,"t":"2025-07-01T04:00:00Z","v":571975,"vw":81.449652},{"c":87.52,"h":88.365,"l":83.5,"n":13955,"o":84.23,"t":"2025-07-02T04:00:00Z","v":807505,"vw":86.770254},{"c":88.92,"h":90.365,"l":88.03,"n":11668,"o":89.92,"t":"2025-07-03T04:00:00Z","v":491428,"vw":89.124752},{"c":89,"h":90.4,"l":88.38,"n":10057,"o":89.67,"t":"2025-07-07T04:00:00Z","v":339963,"vw":89.248217},{"c":88.33,"h":89.835,"l":87.43,"n":7164,"o":88.57,"t":"2025-07-08T04:00:00Z","v":270781,"vw":88.497283},{"c":90.14,"h":91.16,"l":88.4074,"n":5976,"o":88.59,"t":"2025-07-09T04:00:00Z","v":254656,"vw":89.969105},{"c":89.46,"h":91.7599,"l":89.16,"n":5165,"o":91.5,"t":"2025-07-10T04:00:00Z","v":214942,"vw":90.016404},{"c":89.4,"h":89.45,"l":87.25,"n":4343,"o":88.1,"t":"2025-07-11T04:00:00Z","v":184659,"vw":89.006251},{"c":87.95,"h":89.08,"l":84.5,"n":9839,"o":87.78,"t":"2025-07-14T04:00:00Z","v":497189,"vw":87.361262},{"c":90.95,"h":93.22,"l":89.7547,"n":7930,"o":92.22,"t":"2025-07-15T04:00:00Z","v":415873,"vw":91.190254},{"c":91.01,"h":91.105,"l":86.7,"n":8564,"o":90.83,"t":"2025-07-16T04:00:00Z","v":479624,"vw":89.423875},{"c":91.93,"h":92.735,"l":88.5,"n":8521,"o":92.2,"t":"2025-07-17T04:00:00Z","v":378868,"vw":91.195941},{"c":92.51,"h":92.7,"l":91.54,"n":4434,"o":92.31,"t":"2025-07-18T04:00:00Z","v":142074,"vw":92.32163},{"c":94.29,"h":97.8,"l":92.57,"n":14435,"o":92.57,"t":"2025-07-21T04:00:00Z","v":658375,"vw":95.627902},{"c":92.33,"h":94.29,"l":91.56,"n":6977,"o":93.77,"t":"2025-07-22T04:00:00Z","v":311151,"vw":92.549059},{"c":93.04,"h":95.365,"l":92.95,"n":8151,"o":93.07,"t":"2025-07-23T04:00:00Z","v":295825,"vw":93.712731},{"c":94.24,"h":94.98,"l":92.5,"n":5240,"o":93.75,"t":"2025-07-24T04:00:00Z","v":207396,"vw":94.185562},{"c":95.81,"h":96.34,"l":94.17,"n":6020,"o":94.71,"t":"2025-07-25T04:00:00Z","v":243024,"vw":95.619793},{"c":98.93,"h":100.7025,"l":97.27,"n":10472,"o":97.27,"t":"2025-07-28T04:00:00Z","v":490941,"vw":99.539679},{"c":98.24,"h":101.73,"l":97.92,"n":9740,"o":100.49,"t":"2025-07-29T04:00:00Z","v":441256,"vw":99.239961},{"c":98.35,"h":100.14,"l":97.8265,"n":6893,"o":98.77,"t":"2025-07-30T04:00:00Z","v":256329,"vw":98.848724},{"c":94.15,"h":98.68,"l":93.96,"n":12192,"o":97.2,"t":"2025-07-31T04:00:00Z","v":554795,"vw":96.459437},{"c":95.5,"h":96,"l":90.26,"n":11377,"o":90.83,"t":"2025-08-01T04:00:00Z","v":488714,"vw":93.375089},{"c":96.77,"h":98.87,"l":95.62,"n":9553,"o":96.38,"t":"2025-08-04T04:00:00Z","v":432477,"vw":97.381047},{"c":88.35,"h":94.1579,"l":87.0001,"n":22136,"o":89.99,"t":"2025-08-05T04:00:00Z","v":1144431,"vw":89.818014},{"c":81.39,"h":86.425,"l":80.465,"n":21902,"o":86.3,"t":"2025-08-06T04:00:00Z","v":965793,"vw":81.926213},{"c":81.61,"h":83.22,"l":81.12,"n":7035,"o":82.5,"t":"2025-08-07T04:00:00Z","v":248600,"vw":81.961995},{"c":83.14,"h":84.4653,"l":80.28,"n":6654,"o":82.86,"t":"2025-08-08T04:00:00Z","v":279581,"vw":82.995276},{"c":84.76,"h":86.685,"l":84.18,"n":9004,"o":84.3,"t":"2025-08-11T04:00:00Z","v":335566,"vw":85.232839},{"c":86.53,"h":87.13,"l":84.552,"n":6552,"o":85.33,"t":"2025-08-12T04:00:00Z","v":203998,"vw":86.334602},{"c":88.13,"h":88.81,"l":86.255,"n":7744,"o":86.82,"t":"2025-08-13T04:00:00Z","v":282581,"vw":87.823716},{"c":87.05,"h":88.35,"l":86.42,"n":7335,"o":87.62,"t":"2025-08-14T04:00:00Z","v":336351,"vw":87.029847},{"c":83.94,"h":86.46,"l":82.9,"n":8235,"o":86.46,"t":"2025-08-15T04:00:00Z","v":336370,"vw":83.695544},{"c":85.51,"h":85.57,"l":83.6511,"n":5507,"o":83.77,"t":"2025-08-18T04:00:00Z","v":194237,"vw":84.907557},{"c":83.36,"h":85.15,"l":83.23,"n":7177,"o":85.15,"t":"2025-08-19T04:00:00Z","v":233170,"vw":84.045659},{"c":82.42,"h":83.55,"l":80.63,"n":7961,"o":83.55,"t":"2025-08-20T04:00:00Z","v":303575,"vw":81.979922},{"c":81.74,"h":82.77,"l":80.7,"n":6393,"o":81,"t":"2025-08-21T04:00:00Z","v":244315,"vw":81.708667},{"c":82.51,"h":84.58,"l":81.32,"n":4947,"o":81.4,"t":"2025-08-22T04:00:00Z","v":176471,"vw":82.633792},{"c":82.58,"h":83.8,"l":81.9,"n":4821,"o":81.905,"t":"2025-08-25T04:00:00Z","v":159165,"vw":82.608714},{"c":84.83,"h":84.98,"l":82.39,"n":4079,"o":82.39,"t":"2025-08-26T04:00:00Z","v":172417,"vw":84.140665},{"c":86.9,"h":88.6262,"l":85.02,"n":9653,"o":85.55,"t":"2025-08-27T04:00:00Z","v":333854,"vw":87.23768},{"c":87.82,"h":89.62,"l":87.5,"n":8276,"o":87.82,"t":"2025-08-28T04:00:00Z","v":355471,"vw":88.514729},{"c":82.71,"h":87,"l":82.28,"n":8903,"o":86.58,"t":"2025-08-29T04:00:00Z","v":405725,"vw":83.315761},{"c":78.46,"h":80.86,"l":77.16,"n":14712,"o":79.92,"t":"2025-09-02T04:00:00Z","v":598952,"vw":78.427597},{"c":76.73,"h":78.44,"l":75.75,"n":12951,"o":78.44,"t":"2025-09-03T04:00:00Z","v":651256,"vw":76.494517},{"c":78.2,"h":78.66,"l":76.36,"n":7178,"o":77,"t":"2025-09-04T04:00:00Z","v":291242,"vw":77.666747},{"c":78.75,"h":79.7,"l":77.68,"n":6062,"o":79.01,"t":"2025-09-05T04:00:00Z","v":247711,"vw":78.541871},{"c":81.075,"h":81.29,"l":79.965,"n":6878,"o":80.05,"t":"2025-09-08T04:00:00Z","v":239221,"vw":80.620494},{"c":82.73,"h":83.7,"l":81.41,"n":6071,"o":81.41,"t":"2025-09-09T04:00:00Z","v":193767,"vw":82.736492},{"c":81.21,"h":83.65,"l":80.61,"n":6060,"o":82.95,"t":"2025-09-10T04:00:00Z","v":195187,"vw":81.632292},{"c":84.11,"h":84.8,"l":81.4826,"n":4530,"o":81.74,"t":"2025-09-11T04:00:00Z","v":169096,"vw":83.507155},{"c":87.02,"h":87.85,"l":82.59,"n":13301,"o":83.055,"t":"2025-09-12T04:00:00Z","v":1953137,"vw":86.328195},{"c":87.65,"h":88.64,"l":87.12,"n":7812,"o":87.35,"t":"2025-09-15T04:00:00Z","v":477877,"vw":87.85091},{"c":85.84,"h":88.54,"l":85.38,"n":9682,"o":88.34,"t":"2025-09-16T04:00:00Z","v":531576,"vw":86.4575},{"c":89,"h":89.08,"l":85.6,"n":10495,"o":86.35,"t":"2025-09-17T04:00:00Z","v":629534,"vw":87.817564},{"c":101.15,"h":101.625,"l":92.8,"n":23970,"o":92.8,"t":"2025-09-18T04:00:00Z","v":1717554,"vw":99.323804},{"c":97.61,"h":102,"l":97.49,"n":7999,"o":102,"t":"2025-09-19T04:00:00Z","v":340174,"vw":98.719151},{"c":102.64,"h":104.39,"l":96.23,"n":14761,"o":96.36,"t":"2025-09-22T04:00:00Z","v":846173,"vw":102.609521},{"c":105.13,"h":106.69,"l":102.18,"n":17806,"o":102.18,"t":"2025-09-23T04:00:00Z","v":1146225,"vw":105.35285},{"c":102.5,"h":106,"l":100.7701,"n":11655,"o":103.61,"t":"2025-09-24T04:00:00Z","v":632512,"vw":103.693789},{"c":103.36,"h":104.25,"l":99.91,"n":10446,"o":101.76,"t":"2025-09-25T04:00:00Z","v":600598,"vw":102.329913},{"c":104.63,"h":104.78,"l":101.46,"n":6870,"o":103.47,"t":"2025-09-26T04:00:00Z","v":350974,"vw":103.58015},{"c":103.88,"h":106.99,"l":102.335,"n":8069,"o":105.59,"t":"2025-09-29T04:00:00Z","v":400516,"vw":104.293377},{"c":105.05,"h":105.1,"l":102.09,"n":8364,"o":103.55,"t":"2025-09-30T04:00:00Z","v":386435,"vw":103.764904},{"c":113.42,"h":113.71,"l":103.02,"n":14690,"o":103.55,"t":"2025-10-01T04:00:00Z","v":659007,"vw":111.297964},{"c":117.51,"h":118.5,"l":115.1,"n":17164,"o":116.18,"t":"2025-10-02T04:00:00Z","v":755006,"vw":117.085104},{"c":113.33,"h":119.1,"l":113.02,"n":10360,"o":117.6,"t":"2025-10-03T04:00:00Z","v":782897,"vw":116.236905},{"c":116.68,"h":119.2647,"l":115.55,"n":8191,"o":116.32,"t":"2025-10-06T04:00:00Z","v":270834,"vw":117.377231},{"c":111.78,"h":118,"l":111.61,"n":7979,"o":117.2,"t":"2025-10-07T04:00:00Z","v":437845,"vw":113.172334},{"c":117.09,"h":117.28,"l":111.2,"n":9128,"o":112.08,"t":"2025-10-08T04:00:00Z","v":739256,"vw":115.169686},{"c":114.1,"h":117,"l":113.81,"n":7808,"o":117,"t":"2025-10-09T04:00:00Z","v":391337,"vw":114.630491},{"c":110.05,"h":116.35,"l":109.455,"n":8675,"o":115.51,"t":"2025-10-10T04:00:00Z","v":337895,"vw":111.503751},{"c":118.97,"h":120.2623,"l":115.4,"n":10798,"o":115.64,"t":"2025-10-13T04:00:00Z","v":427841,"vw":118.420746},{"c":121.03,"h":125.1,"l":115.52,"n":13794,"o":115.52,"t":"2025-10-14T04:00:00Z","v":554795,"vw":121.911517},{"c":125.23,"h":127.08,"l":120.96,"n":11870,"o":123.08,"t":"2025-10-15T04:00:00Z","v":904952,"vw":125.129502},{"c":122.24,"h":126.35,"l":121.48,"n":10710,"o":126.25,"t":"2025-10-16T04:00:00Z","v":395298,"vw":123.088941},{"c":120.73,"h":122.8535,"l":118.7,"n":11098,"o":121.25,"t":"2025-10-17T04:00:00Z","v":378748,"vw":120.545833},{"c":122.89,"h":123.5,"l":121.13,"n":11657,"o":122.77,"t":"2025-10-20T04:00:00Z","v":510466,"vw":122.530133},{"c":120.38,"h":123.31,"l":119.645,"n":11072,"o":121.86,"t":"2025-10-21T04:00:00Z","v":402449,"vw":120.889342},{"c":115.91,"h":120.23,"l":113.115,"n":12650,"o":119.06,"t":"2025-10-22T04:00:00Z","v":426473,"vw":115.504577},{"c":118.08,"h":118.48,"l":114.8675,"n":10176,"o":115.84,"t":"2025-10-23T04:00:00Z","v":496305,"vw":117.138044},{"c":119.15,"h":122.08,"l":117.99,"n":10158,"o":119.99,"t":"2025-10-24T04:00:00Z","v":434716,"vw":120.346592},{"c":120.55,"h":124.55,"l":119.885,"n":16344,"o":123.18,"t":"2025-10-27T04:00:00Z","v":603494,"vw":121.992155},{"c":118.49,"h":119.48,"l":116.16,"n":11024,"o":119.48,"t":"2025-10-28T04:00:00Z","v":384391,"vw":118.259462},{"c":128.23,"h":129.41,"l":123.74,"n":13852,"o":123.74,"t":"2025-10-29T04:00:00Z","v":1061658,"vw":127.660203},{"c":124.03,"h":127.86,"l":123.37,"n":8542,"o":126,"t":"2025-10-30T04:00:00Z","v":342143,"vw":124.806464},{"c":123.82,"h":127.67,"l":122.01,"n":7814,"o":124.22,"t":"2025-10-31T04:00:00Z","v":325691,"vw":125.312695},{"c":123.44,"h":125.533,"l":121.63,"n":8569,"o":124.17,"t":"2025-11-03T05:00:00Z","v":373989,"vw":124.276085},{"c":117.46,"h":122.13,"l":116.86,"n":7212,"o":119.73,"t":"2025-11-04T05:00:00Z","v":301231,"vw":119.044258},{"c":123.74,"h":125.53,"l":117.56,"n":6462,"o":117.56,"t":"2025-11-05T05:00:00Z","v":202779,"vw":123.545222},{"c":120.25,"h":121.36,"l":116.54,"n":12193,"o":118.36,"t":"2025-11-06T05:00:00Z","v":573916,"vw":119.678946},{"c":119.12,"h":119.25,"l":112.47,"n":12394,"o":117.5,"t":"2025-11-07T05:00:00Z","v":533562,"vw":116.223596},{"c":111.2,"h":112.45,"l":107.997,"n":24046,"o":109,"t":"2025-11-10T05:00:00Z","v":1121039,"vw":110.510169},{"c":104.1,"h":110.86,"l":102.71,"n":17064,"o":110.5,"t":"2025-11-11T05:00:00Z","v":824423,"vw":105.105638},{"c":103.06,"h":105.7,"l":101.08,"n":10483,"o":105.35,"t":"2025-11-12T05:00:00Z","v":557715,"vw":102.96382},{"c":99.57,"h":102.7,"l":97.77,"n":10709,"o":101.83,"t":"2025-11-13T05:00:00Z","v":510778,"vw":99.950562},{"c":96.19,"h":100.71,"l":95.61,"n":10481,"o":97.74,"t":"2025-11-14T05:00:00Z","v":522206,"vw":97.59066},{"c":95.88,"h":97.8,"l":94.91,"n":8236,"o":95.85,"t":"2025-11-17T05:00:00Z","v":308573,"vw":96.142285},{"c":94.76,"h":96.55,"l":92,"n":9458,"o":94.76,"t":"2025-11-18T05:00:00Z","v":447297,"vw":94.764147},{"c":100.04,"h":101.11,"l":94.89,"n":13609,"o":94.89,"t":"2025-11-19T05:00:00Z","v":595620,"vw":99.809971},{"c":94.56,"h":104.34,"l":94.5,"n":13489,"o":103.35,"t":"2025-11-20T05:00:00Z","v":701877,"vw":99.196208},{"c":94.4,"h":95.43,"l":91.91,"n":10964,"o":93.5,"t":"2025-11-21T05:00:00Z","v":551974,"vw":94.133746},{"c":101.15,"h":101.93,"l":95.66,"n":12064,"o":95.66,"t":"2025-11-24T05:00:00Z","v":615515,"vw":100.440131},{"c":103.35,"h":103.67,"l":98.975,"n":8646,"o":99.2,"t":"2025-11-25T05:00:00Z","v":443805,"vw":101.661847},{"c":104.26,"h":107.12,"l":103.39,"n":9290,"o":104.41,"t":"2025-11-26T05:00:00Z","v":504417,"vw":104.943543},{"c":105.295,"h":105.49,"l":103.465,"n":3208,"o":104.26,"t":"2025-11-28T05:00:00Z","v":120156,"vw":104.782735},{"c":105.4,"h":106.89,"l":103.14,"n":6219,"o":103.81,"t":"2025-12-01T05:00:00Z","v":243602,"vw":105.223183},{"c":110.9,"h":113.56,"l":108.15,"n":13965,"o":108.15,"t":"2025-12-02T05:00:00Z","v":1168855,"vw":110.945348},{"c":116.93,"h":117.2,"l":109.48,"n":14264,"o":112.06,"t":"2025-12-03T05:00:00Z","v":842072,"vw":114.964396},{"c":118.41,"h":118.94,"l":113.38,"n":8282,"o":114.26,"t":"2025-12-04T05:00:00Z","v":366282,"vw":117.165928},{"c":117.07,"h":120.19,"l":116.3,"n":6770,"o":119.84,"t":"2025-12-05T05:00:00Z","v":315460,"vw":117.629082},{"c":118.77,"h":118.99,"l":117.24,"n":8384,"o":117.64,"t":"2025-12-08T05:00:00Z","v":346227,"vw":118.312871},{"c":119.2,"h":119.81,"l":116.57,"n":6017,"o":116.73,"t":"2025-12-09T05:00:00Z","v":278422,"vw":118.771448},{"c":121.12,"h":121.977,"l":118.19,"n":9124,"o":118.5,"t":"2025-12-10T05:00:00Z","v":463075,"vw":119.89354},{"c":118.21,"h":119.345,"l":117,"n":8458,"o":118.15,"t":"2025-12-11T05:00:00Z","v":418121,"vw":117.995577},{"c":111.95,"h":118.03,"l":110.0801,"n":10103,"o":116.37,"t":"2025-12-12T05:00:00Z","v":439515,"vw":112.126414},{"c":109.35,"h":113.16,"l":109.04,"n":9267,"o":112.19,"t":"2025-12-15T05:00:00Z","v":356678,"vw":111.002286},{"c":111.31,"h":112.7,"l":109.34,"n":8290,"o":109.91,"t":"2025-12-16T05:00:00Z","v":381447,"vw":110.923844},{"c":103.11,"h":111.1,"l":102.09,"n":11558,"o":110.73,"t":"2025-12-17T05:00:00Z","v":688825,"vw":104.502291},{"c":101.71,"h":107.47,"l":101.39,"n":9822,"o":106.66,"t":"2025-12-18T05:00:00Z","v":436666,"vw":103.560381},{"c":104.04,"h":106.76,"l":103.45,"n":6918,"o":103.62,"t":"2025-12-19T05:00:00Z","v":352788,"vw":104.594503},{"c":105.98,"h":106.84,"l":104.8,"n":7820,"o":106.45,"t":"2025-12-22T05:00:00Z","v":204853,"vw":105.881211},{"c":108.79,"h":108.97,"l":105.51,"n":6355,"o":105.88,"t":"2025-12-23T05:00:00Z","v":280850,"vw":108.025417},{"c":109.14,"h":109.91,"l":108.45,"n":3119,"o":109.1,"t":"2025-12-24T05:00:00Z","v":219546,"vw":109.191041},{"c":109.05,"h":110.325,"l":108.6,"n":4400,"o":109.71,"t":"2025-12-26T05:00:00Z","v":148051,"vw":109.400327},{"c":107.9,"h":109.56,"l":106.21,"n":4248,"o":107.54,"t":"2025-12-29T05:00:00Z","v":122625,"vw":107.735732},{"c":108.6,"h":110.035,"l":108.16,"n":4840,"o":109.03,"t":"2025-12-30T05:00:00Z","v":195283,"vw":109.041613},{"c":106.345,"h":108.65,"l":106.13,"n":5162,"o":108.42,"t":"2025-12-31T05:00:00Z","v":239400,"vw":106.925164},{"c":115.5,"h":116.81,"l":110.55,"n":7744,"o":110.55,"t":"2026-01-02T05:00:00Z","v":307641,"vw":115.224066},{"c":123.88,"h":124.87,"l":116.595,"n":14104,"o":119.525,"t":"2026-01-05T05:00:00Z","v":636428,"vw":121.987397},{"c":133.31,"h":134.88,"l":125.19,"n":15521,"o":125.19,"t":"2026-01-06T05:00:00Z","v":733937,"vw":132.716368},{"c":132.38,"h":134.59,"l":130.485,"n":7437,"o":132.9,"t":"2026-01-07T05:00:00Z","v":366143,"vw":132.62583},{"c":129.79,"h":131.89,"l":125.29,"n":10497,"o":131.75,"t":"2026-01-08T05:00:00Z","v":444140,"vw":128.891421},{"c":131.67,"h":134.93,"l":130.41,"n":7157,"o":132.83,"t":"2026-01-09T05:00:00Z","v":232230,"vw":132.112416},{"c":137.8,"h":141.38,"l":130.5,"n":13885,"o":130.5,"t":"2026-01-12T05:00:00Z","v":555392,"vw":137.940726},{"c":136.61,"h":150,"l":135.525,"n":19774,"o":148.69,"t":"2026-01-13T05:00:00Z","v":969720,"vw":140.487277},{"c":132.92,"h":135.93,"l":132.14,"n":11336,"o":135.28,"t":"2026-01-14T05:00:00Z","v":390104,"vw":133.658556},{"c":144.38,"h":149.79,"l":141.29,"n":22110,"o":143.44,"t":"2026-01-15T05:00:00Z","v":1048525,"vw":146.321213},{"c":145.93,"h":150.99,"l":145.61,"n":13025,"o":146.55,"t":"2026-01-16T05:00:00Z","v":489767,"vw":147.551299},{"c":144.54,"h":149.5399,"l":142.87,"n":13219,"o":143.18,"t":"2026-01-20T05:00:00Z","v":503259,"vw":145.727884},{"c":146.33,"h":148.22,"l":140.82,"n":12141,"o":144.67,"t":"2026-01-21T05:00:00Z","v":1270747,"vw":144.758008},{"c":142.78,"h":151.235,"l":142.44,"n":9443,"o":150.53,"t":"2026-01-22T05:00:00Z","v":1340539,"vw":144.815438},{"c":143.63,"h":144,"l":138.4,"n":7409,"o":142.11,"t":"2026-01-23T05:00:00Z","v":285990,"vw":141.831595},{"c":142.64,"h":146.735,"l":142.48,"n":7644,"o":144.39,"t":"2026-01-26T05:00:00Z","v":331670,"vw":143.589819},{"c":147.78,"h":149.195,"l":142.77,"n":10729,"o":145.57,"t":"2026-01-27T05:00:00Z","v":458084,"vw":147.059065},{"c":150.17,"h":153.425,"l":146.68,"n":9645,"o":152.13,"t":"2026-01-28T05:00:00Z","v":328168,"vw":149.82168},{"c":155.63,"h":155.79,"l":145.92,"n":9937,"o":150.51,"t":"2026-01-29T05:00:00Z","v":364410,"vw":152.842203},{"c":146.53,"h":155.17,"l":144.435,"n":13894,"o":150.54,"t":"2026-01-30T05:00:00Z","v":721706,"vw":147.741435},{"c":141.94,"h":149.97,"l":140.655,"n":16433,"o":144.61,"t":"2026-02-02T05:00:00Z","v":653881,"vw":143.858558},{"c":141.4,"h":151.415,"l":135.98,"n":12510,"o":147.32,"t":"2026-02-03T05:00:00Z","v":530398,"vw":142.038804},{"c":132.75,"h":142.59,"l":128.915,"n":15027,"o":140.98,"t":"2026-02-04T05:00:00Z","v":651832,"vw":133.302268},{"c":141.11,"h":142,"l":134.085,"n":14944,"o":134.5,"t":"2026-02-05T05:00:00Z","v":582266,"vw":139.318787},{"c":149.02,"h":150.51,"l":141.21,"n":10907,"o":142.01,"t":"2026-02-06T05:00:00Z","v":433171,"vw":148.179884},{"c":150.44,"h":151.23,"l":145.545,"n":7503,"o":148.68,"t":"2026-02-09T05:00:00Z","v":199950,"vw":149.468464},{"c":154,"h":157.5,"l":150.37,"n":9669,"o":152.7,"t":"2026-02-10T05:00:00Z","v":329408,"vw":154.082913},{"c":158.41,"h":164.21,"l":157.17,"n":11677,"o":159.71,"t":"2026-02-11T05:00:00Z","v":526920,"vw":159.769437},{"c":155.38,"h":161.075,"l":154.255,"n":10386,"o":160.67,"t":"2026-02-12T05:00:00Z","v":428934,"vw":156.563239},{"c":162,"h":163.185,"l":155.63,"n":11000,"o":156.76,"t":"2026-02-13T05:00:00Z","v":443671,"vw":161.113303},{"c":157,"h":158.77,"l":154.17,"n":17913,"o":156.71,"t":"2026-02-17T05:00:00Z","v":842046,"vw":156.684364},{"c":157.54,"h":170.4599,"l":153.91,"n":19174,"o":160.37,"t":"2026-02-18T05:00:00Z","v":896618,"vw":161.538915},{"c":153.19,"h":159.13,"l":149.265,"n":13931,"o":157.9,"t":"2026-02-19T05:00:00Z","v":703659,"vw":153.328198},{"c":148.1,"h":153.2051,"l":145.28,"n":14550,"o":153,"t":"2026-02-20T05:00:00Z","v":875921,"vw":147.873765},{"c":153.11,"h":153.29,"l":145.6,"n":18124,"o":148.45,"t":"2026-02-23T05:00:00Z","v":825810,"vw":148.858183},{"c":163.78,"h":164.595,"l":155.75,"n":11430,"o":155.75,"t":"2026-02-24T05:00:00Z","v":555404,"vw":162.489837},{"c":169.03,"h":173.84,"l":165.8,"n":17007,"o":166,"t":"2026-02-25T05:00:00Z","v":868570,"vw":170.380725},{"c":168.41,"h":174.61,"l":162.11,"n":14138,"o":171.53,"t":"2026-02-26T05:00:00Z","v":541811,"vw":167.536527},{"c":167.39,"h":169.3551,"l":164.1,"n":7597,"o":165.13,"t":"2026-02-27T05:00:00Z","v":366187,"vw":167.121729},{"c":171.47,"h":172.4,"l":166.14,"n":9194,"o":166.14,"t":"2026-03-02T05:00:00Z","v":417486,"vw":169.902578},{"c":162.61,"h":165.56,"l":155.7701,"n":11217,"o":163.2,"t":"2026-03-03T05:00:00Z","v":692878,"vw":162.344517},{"c":166.06,"h":167.57,"l":161.66,"n":11001,"o":166.41,"t":"2026-03-04T05:00:00Z","v":467099,"vw":164.980472},{"c":165.03,"h":170.16,"l":158.3,"n":8543,"o":165.16,"t":"2026-03-05T05:00:00Z","v":247732,"vw":164.473555},{"c":147.31,"h":160.5,"l":145.15,"n":15193,"o":160.46,"t":"2026-03-06T05:00:00Z","v":582962,"vw":151.761699},{"c":155.24,"h":157.005,"l":142.35,"n":16557,"o":145.58,"t":"2026-03-09T04:00:00Z","v":670478,"vw":149.528869},{"c":156.28,"h":160.575,"l":155.765,"n":8837,"o":156.92,"t":"2026-03-10T04:00:00Z","v":240098,"vw":157.508001},{"c":161.35,"h":163.965,"l":156.28,"n":13414,"o":156.96,"t":"2026-03-11T04:00:00Z","v":645083,"vw":162.221103},{"c":152.55,"h":159.81,"l":150.78,"n":10031,"o":159.81,"t":"2026-03-12T04:00:00Z","v":350158,"vw":153.649151},{"c":148.98,"h":158.05,"l":148.36,"n":11544,"o":156.75,"t":"2026-03-13T04:00:00Z","v":435082,"vw":150.465292},{"c":152.31,"h":154.655,"l":150.5,"n":9040,"o":152.555,"t":"2026-03-16T04:00:00Z","v":337627,"vw":152.168901},{"c":160.39,"h":161.115,"l":151.08,"n":9823,"o":153.18,"t":"2026-03-17T04:00:00Z","v":423252,"vw":158.778826},{"c":166.7,"h":168.5199,"l":160.4,"n":9050,"o":162.285,"t":"2026-03-18T04:00:00Z","v":332906,"vw":165.920436},{"c":172.25,"h":173.28,"l":157.1964,"n":10358,"o":160.49,"t":"2026-03-19T04:00:00Z","v":421285,"vw":169.292347},{"c":165.95,"h":176,"l":162.47,"n":10918,"o":174.65,"t":"2026-03-20T04:00:00Z","v":450545,"vw":167.318871},{"c":172.29,"h":180.83,"l":167.39,"n":15826,"o":169.15,"t":"2026-03-23T04:00:00Z","v":735331,"vw":175.452219},{"c":179.3,"h":180.34,"l":167.4,"n":11168,"o":168.08,"t":"2026-03-24T04:00:00Z","v":473938,"vw":177.573187},{"c":175.08,"h":180.56,"l":172.76,"n":15188,"o":179.42,"t":"2026-03-25T04:00:00Z","v":593243,"vw":175.484637},{"c":159.86,"h":171.41,"l":158.905,"n":12064,"o":171.28,"t":"2026-03-26T04:00:00Z","v":404424,"vw":162.783497},{"c":153.33,"h":158.32,"l":150.28,"n":11353,"o":155.74,"t":"2026-03-27T04:00:00Z","v":536256,"vw":153.247089},{"c":144.46,"h":157.36,"l":142.27,"n":9806,"o":157.36,"t":"2026-03-30T04:00:00Z","v":392662,"vw":146.031947},{"c":151.61,"h":151.91,"l":140.67,"n":19623,"o":148.55,"t":"2026-03-31T04:00:00Z","v":1303401,"vw":146.110517},{"c":158.7,"h":159.415,"l":152.99,"n":11887,"o":154.74,"t":"2026-04-01T04:00:00Z","v":517080,"vw":157.472482},{"c":157.73,"h":160.06,"l":149.02,"n":7162,"o":150.22,"t":"2026-04-02T04:00:00Z","v":253497,"vw":156.696274},{"c":159.12,"h":161,"l":157.97,"n":4570,"o":157.97,"t":"2026-04-06T04:00:00Z","v":113380,"vw":158.936185},{"c":159.22,"h":161.47,"l":154.23,"n":7541,"o":159.54,"t":"2026-04-07T04:00:00Z","v":244662,"vw":157.463615},{"c":170.09,"h":177.31,"l":164.59,"n":9206,"o":172.55,"t":"2026-04-08T04:00:00Z","v":329166,"vw":169.770927},{"c":176.51,"h":177.66,"l":171.655,"n":7845,"o":172.05,"t":"2026-04-09T04:00:00Z","v":300441,"vw":175.174955},{"c":174.53,"h":179.39,"l":172.5,"n":9753,"o":178.2,"t":"2026-04-10T04:00:00Z","v":354929,"vw":175.357153},{"c":174.93,"h":175.84,"l":171.705,"n":6818,"o":173.28,"t":"2026-04-13T04:00:00Z","v":194499,"vw":174.008372},{"c":180.74,"h":183.62,"l":178.35,"n":8802,"o":183.62,"t":"2026-04-14T04:00:00Z","v":261441,"vw":180.97771},{"c":179.55,"h":180.455,"l":172.01,"n":8166,"o":179.4,"t":"2026-04-15T04:00:00Z","v":205681,"vw":176.836784},{"c":180.63,"h":182.805,"l":176.205,"n":8959,"o":181.29,"t":"2026-04-16T04:00:00Z","v":311042,"vw":180.616981},{"c":179.78,"h":185.41,"l":175.575,"n":13061,"o":180.57,"t":"2026-04-17T04:00:00Z","v":592964,"vw":180.461801},{"c":184.63,"h":187.965,"l":176.755,"n":10810,"o":178.54,"t":"2026-04-20T04:00:00Z","v":342849,"vw":183.203929},{"c":187.71,"h":193.3,"l":185.2,"n":9619,"o":185.29,"t":"2026-04-21T04:00:00Z","v":292967,"vw":189.576885},{"c":185.88,"h":192.26,"l":183.16,"n":7547,"o":191.82,"t":"2026-04-22T04:00:00Z","v":223244,"vw":186.213658},{"c":195.89,"h":203.665,"l":187.55,"n":14959,"o":187.55,"t":"2026-04-23T04:00:00Z","v":509870,"vw":197.194934},{"c":203,"h":210.2,"l":198.71,"n":9704,"o":199.3,"t":"2026-04-24T04:00:00Z","v":325670,"vw":204.130328},{"c":190.92,"h":201.15,"l":188.66,"n":13985,"o":201.15,"t":"2026-04-27T04:00:00Z","v":433496,"vw":192.236191},{"c":180.52,"h":190.84,"l":178.34,"n":14145,"o":184.75,"t":"2026-04-28T04:00:00Z","v":476277,"vw":181.743445},{"c":187.83,"h":189.225,"l":182.91,"n":15030,"o":185.16,"t":"2026-04-29T04:00:00Z","v":471342,"vw":186.735703},{"c":191.92,"h":192.155,"l":185.45,"n":9878,"o":190.75,"t":"2026-04-30T04:00:00Z","v":315624,"vw":189.66152},{"c":186.62,"h":196.5,"l":185.01,"n":8732,"o":188.52,"t":"2026-05-01T04:00:00Z","v":353414,"vw":188.513408},{"c":182.71,"h":186.62,"l":178.9,"n":10456,"o":185.495,"t":"2026-05-04T04:00:00Z","v":328489,"vw":182.493554},{"c":197.2,"h":199.5699,"l":188.28,"n":11346,"o":188.28,"t":"2026-05-05T04:00:00Z","v":515049,"vw":196.075735},{"c":202.54,"h":205.22,"l":198.305,"n":9808,"o":203.74,"t":"2026-05-06T04:00:00Z","v":258528,"vw":202.214086},{"c":193.08,"h":201.21,"l":188.935,"n":8994,"o":199.9,"t":"2026-05-07T04:00:00Z","v":228325,"vw":193.507779},{"c":205.54,"h":207,"l":194.28,"n":8311,"o":194.28,"t":"2026-05-08T04:00:00Z","v":321470,"vw":203.411393},{"c":207.46,"h":215.99,"l":205.3,"n":23943,"o":206.03,"t":"2026-05-11T04:00:00Z","v":759770,"vw":210.275553},{"c":174.625,"h":192.92,"l":168.07,"n":32324,"o":192.36,"t":"2026-05-12T04:00:00Z","v":1402041,"vw":176.149654},{"c":168.88,"h":178.05,"l":163.305,"n":21636,"o":177.32,"t":"2026-05-13T04:00:00Z","v":968982,"vw":167.793321},{"c":171.36,"h":174.24,"l":165.02,"n":15609,"o":170.99,"t":"2026-05-14T04:00:00Z","v":511606,"vw":169.62241},{"c":168.35,"h":172.12,"l":165.95,"n":13175,"o":167.62,"t":"2026-05-15T04:00:00Z","v":533305,"vw":169.709341},{"c":155.74,"h":169.99,"l":151.905,"n":22523,"o":168.9,"t":"2026-05-18T04:00:00Z","v":1037690,"vw":156.525781},{"c":151.31,"h":156.63,"l":147.5669,"n":12139,"o":150.47,"t":"2026-05-19T04:00:00Z","v":594127,"vw":151.480194},{"c":159.37,"h":160,"l":153.06,"n":8571,"o":155.99,"t":"2026-05-20T04:00:00Z","v":280317,"vw":157.415644},{"c":160.59,"h":161.2,"l":154.795,"n":7277,"o":157.23,"t":"2026-05-21T04:00:00Z","v":263988,"vw":158.6766},{"c":167.37,"h":167.49,"l":160.15,"n":11253,"o":162,"t":"2026-05-22T04:00:00Z","v":473390,"vw":165.633656},{"c":174.73,"h":175.07,"l":169.65,"n":11109,"o":171.48,"t":"2026-05-26T04:00:00Z","v":370392,"vw":172.845472},{"c":169.62,"h":178.9093,"l":163.985,"n":12152,"o":178.73,"t":"2026-05-27T04:00:00Z","v":451462,"vw":169.195339},{"c":174.78,"h":175.145,"l":168.6375,"n":9195,"o":172.01,"t":"2026-05-28T04:00:00Z","v":257803,"vw":173.041539},{"c":171.66,"h":176.675,"l":169.19,"n":8600,"o":176.03,"t":"2026-05-29T04:00:00Z","v":303085,"vw":172.077587},{"c":163.09,"h":169.77,"l":162.55,"n":16705,"o":168,"t":"2026-06-01T04:00:00Z","v":901745,"vw":164.641081},{"c":187.52,"h":190.45,"l":175,"n":19600,"o":180,"t":"2026-06-02T04:00:00Z","v":1362015,"vw":186.900156},{"c":183.45,"h":186.18,"l":178.4,"n":10468,"o":185.11,"t":"2026-06-03T04:00:00Z","v":295113,"vw":183.118605},{"c":181.16,"h":184.8014,"l":173.43,"n":10145,"o":176.04,"t":"2026-06-04T04:00:00Z","v":320252,"vw":179.36816},{"c":164.21,"h":176.98,"l":163.04,"n":10907,"o":176.2,"t":"2026-06-05T04:00:00Z","v":409313,"vw":168.551246},{"c":168.67,"h":175.7,"l":167.37,"n":9345,"o":172.4,"t":"2026-06-08T04:00:00Z","v":420750,"vw":169.953684},{"c":168.15,"h":178.2,"l":158.3,"n":11206,"o":173.38,"t":"2026-06-09T04:00:00Z","v":370932,"vw":168.097839},{"c":166.69,"h":176.825,"l":163.96,"n":9564,"o":164.61,"t":"2026-06-10T04:00:00Z","v":349919,"vw":169.541856},{"c":184.15,"h":184.325,"l":169.79,"n":10540,"o":171.985,"t":"2026-06-11T04:00:00Z","v":373967,"vw":178.092286},{"c":193.27,"h":196.985,"l":182.3,"n":11742,"o":184.8,"t":"2026-06-12T04:00:00Z","v":538341,"vw":192.113875},{"c":197.75,"h":203.955,"l":196.4975,"n":11761,"o":203.08,"t":"2026-06-15T04:00:00Z","v":557326,"vw":199.358434},{"c":182.24,"h":197.16,"l":181.47,"n":13648,"o":196.94,"t":"2026-06-16T04:00:00Z","v":570480,"vw":185.696414},{"c":178.14,"h":188.52,"l":177.7,"n":10088,"o":186.58,"t":"2026-06-17T04:00:00Z","v":284952,"vw":182.056679},{"c":195.16,"h":195.88,"l":188,"n":9090,"o":189.36,"t":"2026-06-18T04:00:00Z","v":300894,"vw":192.932781},{"c":195.72,"h":204.49,"l":194.25,"n":11504,"o":200.54,"t":"2026-06-22T04:00:00Z","v":428948,"vw":197.278506},{"c":169.39,"h":181.46,"l":167.44,"n":14184,"o":177.36,"t":"2026-06-23T04:00:00Z","v":599950,"vw":172.294774},{"c":166.9,"h":169.935,"l":162,"n":13444,"o":167.89,"t":"2026-06-24T04:00:00Z","v":584131,"vw":166.021964},{"c":168.06,"h":179.53,"l":165.02,"n":10246,"o":179.53,"t":"2026-06-25T04:00:00Z","v":522942,"vw":170.147329},{"c":153.72,"h":159.96,"l":153.18,"n":10917,"o":158.69,"t":"2026-06-26T04:00:00Z","v":431090,"vw":156.060125},{"c":157.32,"h":161.71,"l":151.55,"n":13870,"o":156,"t":"2026-06-29T04:00:00Z","v":821510,"vw":158.301614},{"c":163.12,"h":164.63,"l":154.03,"n":16864,"o":158.84,"t":"2026-06-30T04:00:00Z","v":926391,"vw":160.532513},{"c":155.48,"h":158.01,"l":148.44,"n":13394,"o":157.63,"t":"2026-07-01T04:00:00Z","v":527576,"vw":154.700144},{"c":142.5,"h":155.99,"l":137.28,"n":18390,"o":155.48,"t":"2026-07-02T04:00:00Z","v":672188,"vw":142.584127},{"c":141.84,"h":148.22,"l":140.16,"n":12484,"o":147.56,"t":"2026-07-06T04:00:00Z","v":428122,"vw":143.047296},{"c":133.26,"h":136,"l":127.73,"n":15558,"o":131.53,"t":"2026-07-07T04:00:00Z","v":633364,"vw":132.262937},{"c":140.05,"h":140.66,"l":132.27,"n":14868,"o":132.86,"t":"2026-07-08T04:00:00Z","v":781415,"vw":136.991665},{"c":145.36,"h":150.49,"l":144.29,"n":10682,"o":147.4,"t":"2026-07-09T04:00:00Z","v":444603,"vw":146.461115},{"c":143.79,"h":146.19,"l":140.46,"n":6558,"o":141.2,"t":"2026-07-10T04:00:00Z","v":202100,"vw":143.944681},{"c":136.78,"h":138.93,"l":135,"n":9122,"o":137.5,"t":"2026-07-13T04:00:00Z","v":336360,"vw":136.60395},{"c":149.9,"h":150.13,"l":143.33,"n":12755,"o":146.345,"t":"2026-07-14T04:00:00Z","v":715965,"vw":147.063121},{"c":147.31,"h":156,"l":142.63,"n":12080,"o":154.29,"t":"2026-07-15T04:00:00Z","v":433772,"vw":148.391208},{"c":147.92,"h":149.96,"l":141.58,"n":13213,"o":143.35,"t":"2026-07-16T04:00:00Z","v":610993,"vw":147.372821},{"c":146.15,"h":150.26,"l":137.5,"n":11532,"o":140.41,"t":"2026-07-17T04:00:00Z","v":532089,"vw":144.944023},{"c":147.09,"h":151.39,"l":145.62,"n":8554,"o":149.97,"t":"2026-07-20T04:00:00Z","v":312064,"vw":147.550902},{"c":156.15,"h":158.71,"l":153.22,"n":11630,"o":156.36,"t":"2026-07-21T04:00:00Z","v":507293,"vw":156.238566},{"c":156.79,"h":161.135,"l":155.2,"n":12860,"o":155.53,"t":"2026-07-22T04:00:00Z","v":498574,"vw":157.258226},{"c":155.19,"h":158.5,"l":151.89,"n":7418,"o":154.02,"t":"2026-07-23T04:00:00Z","v":242265,"vw":154.737121},{"c":147.79,"h":156.89,"l":146.05,"n":8778,"o":156.89,"t":"2026-07-24T04:00:00Z","v":309179,"vw":149.256449},{"c":151.46,"h":152.96,"l":143.4201,"n":12108,"o":152.53,"t":"2026-07-27T04:00:00Z","v":441722,"vw":148.993798},{"c":140.06,"h":145.695,"l":135.49,"n":21850,"o":145.4,"t":"2026-07-28T04:00:00Z","v":806341,"vw":139.133727},{"c":126.97,"h":140,"l":126.34,"n":15073,"o":139.09,"t":"2026-07-29T04:00:00Z","v":661763,"vw":131.090388},{"c":137.23,"h":139.9899,"l":134.85,"n":12450,"o":135.91,"t":"2026-07-30T04:00:00Z","v":730135,"vw":137.210757},{"c":132.46,"h":143.7,"l":130.51,"n":13140,"o":138.35,"t":"2026-07-31T04:00:00Z","v":476959,"vw":134.018988},{"c":139.79,"h":140.55,"l":126.99,"n":13976,"o":127.59,"t":"2026-08-03T04:00:00Z","v":710628,"vw":137.209574},{"c":151.62,"h":151.995,"l":141.79,"n":12702,"o":143.87,"t":"2026-08-04T04:00:00Z","v":847789,"vw":149.147872},{"c":147.6,"h":154.85,"l":147.465,"n":10510,"o":148.4,"t":"2026-08-05T04:00:00Z","v":418969,"vw":149.998656},{"c":149.67,"h":153.61,"l":145.16,"n":12272,"o":147.845,"t":"2026-08-06T04:00:00Z","v":802365,"vw":150.746615},{"c":155.35,"h":158.86,"l":151.49,"n":12445,"o":157.78,"t":"2026-08-07T04:00:00Z","v":442042,"vw":155.626754},{"c":158.1,"h":170.175,"l":147.7495,"n":23453,"o":169.94,"t":"2026-08-10T04:00:00Z","v":1055686,"vw":157.392488},{"c":164.41,"h":164.93,"l":157.53,"n":9886,"o":163.44,"t":"2026-08-11T04:00:00Z","v":417367,"vw":161.920734},{"c":174.2,"h":177.555,"l":171.98,"n":12838,"o":172.73,"t":"2026-08-12T04:00:00Z","v":751136,"vw":174.391012},{"c":172.81,"h":176,"l":170.52,"n":9887,"o":170.52,"t":"2026-08-13T04:00:00Z","v":411300,"vw":173.287315},{"c":165.38,"h":172.81,"l":160.84,"n":12959,"o":172.81,"t":"2026-08-14T04:00:00Z","v":468518,"vw":164.893893},{"c":171.8,"h":178.02,"l":167.95,"n":10366,"o":168.8,"t":"2026-08-17T04:00:00Z","v":338038,"vw":173.504881},{"c":155.84,"h":164.5758,"l":153.95,"n":10366,"o":163.12,"t":"2026-08-18T04:00:00Z","v":299782,"vw":157.116178},{"c":150.655,"h":158.3291,"l":147.495,"n":10327,"o":157.37,"t":"2026-08-19T04:00:00Z","v":503881,"vw":151.061785},{"c":148.51,"h":154.32,"l":147.7,"n":7838,"o":153.08,"t":"2026-08-20T04:00:00Z","v":278309,"vw":149.601313},{"c":146.81,"h":150.11,"l":143.74,"n":8891,"o":150.11,"t":"2026-08-21T04:00:00Z","v":244142,"vw":146.982817},{"c":142.33,"h":144.19,"l":137.33,"n":10337,"o":144,"t":"2026-08-24T04:00:00Z","v":434745,"vw":141.669842},{"c":146.66,"h":147.28,"l":143.7,"n":9207,"o":146.2,"t":"2026-08-25T04:00:00Z","v":242094,"vw":145.805029},{"c":143.25,"h":148.2,"l":141.86,"n":7552,"o":146.64,"t":"2026-08-26T04:00:00Z","v":227668,"vw":144.070012},{"c":144.81,"h":150.4,"l":142.99,"n":7141,"o":150,"t":"2026-08-27T04:00:00Z","v":254215,"vw":145.690305},{"c":135.57,"h":142.44,"l":135.39,"n":7853,"o":142.44,"t":"2026-08-28T04:00:00Z","v":231935,"vw":137.191872},{"c":134,"h":136.35,"l":132.12,"n":13766,"o":135.21,"t":"2026-08-31T04:00:00Z","v":333098,"vw":133.558139},{"c":128.14,"h":131.26,"l":126.09,"n":12289,"o":130.95,"t":"2026-09-01T04:00:00Z","v":311875,"vw":128.232197},{"c":131.91,"h":132.84,"l":127.82,"n":15545,"o":130.44,"t":"2026-09-02T04:00:00Z","v":540823,"vw":131.320432},{"c":138.9,"h":139.4,"l":127.99,"n":14565,"o":128.82,"t":"2026-09-03T04:00:00Z","v":613586,"vw":135.614502},{"c":145.72,"h":147.92,"l":140.5,"n":10359,"o":141.51,"t":"2026-09-04T04:00:00Z","v":304661,"vw":145.59594},{"c":147.01,"h":150.98,"l":146.03,"n":12038,"o":149,"t":"2026-09-08T04:00:00Z","v":273744,"vw":147.764084},{"c":148.66,"h":150.765,"l":145.3801,"n":12289,"o":146.88,"t":"2026-09-09T04:00:00Z","v":656023,"vw":148.633848},{"c":144.25,"h":146.625,"l":141.195,"n":9747,"o":143.68,"t":"2026-09-10T04:00:00Z","v":303861,"vw":144.56634},{"c":147.97,"h":149.21,"l":145.97,"n":8452,"o":147.23,"t":"2026-09-11T04:00:00Z","v":228913,"vw":148.071337},{"c":133.84,"h":138.875,"l":132.9,"n":18085,"o":136.94,"t":"2026-09-14T04:00:00Z","v":646606,"vw":135.568746},{"c":134.66,"h":135.82,"l":131.385,"n":9773,"o":135.25,"t":"2026-09-15T04:00:00Z","v":342479,"vw":133.710875},{"c":138.59,"h":139.97,"l":135.08,"n":12867,"o":135.36,"t":"2026-09-16T04:00:00Z","v":623204,"vw":137.796731},{"c":144.21,"h":146.49,"l":141.9932,"n":9461,"o":144.31,"t":"2026-09-17T04:00:00Z","v":291725,"vw":144.500769},{"c":149.12,"h":149.53,"l":143.98,"n":7776,"o":146.22,"t":"2026-09-18T04:00:00Z","v":177341,"vw":147.071555},{"c":149.63,"h":152.02,"l":148.42,"n":6758,"o":152.02,"t":"2026-09-21T04:00:00Z","v":199215,"vw":150.268548},{"c":151.36,"h":152.71,"l":146.09,"n":10459,"o":146.63,"t":"2026-09-22T04:00:00Z","v":327916,"vw":149.907767},{"c":147.06,"h":149.78,"l":142.7,"n":12152,"o":149.4,"t":"2026-09-23T04:00:00Z","v":487062,"vw":146.856523},{"c":145.12,"h":147.15,"l":142.675,"n":9281,"o":144.02,"t":"2026-09-24T04:00:00Z","v":365459,"vw":145.032998},{"c":147.05,"h":147.785,"l":143.51,"n":8432,"o":146.65,"t":"2026-09-25T04:00:00Z","v":259464,"vw":145.618023},{"c":142.61,"h":145.46,"l":139.23,"n":10009,"o":144.5,"t":"2026-09-28T04:00:00Z","v":288146,"vw":142.198881},{"c":152.82,"h":154.46,"l":148.19,"n":9923,"o":151.02,"t":"2026-09-29T04:00:00Z","v":358089,"vw":152.193742},{"c":155.25,"h":158.52,"l":153.07,"n":8851,"o":157.87,"t":"2026-09-30T04:00:00Z","v":397739,"vw":155.977844},{"c":153.79,"h":157.87,"l":150.2825,"n":9853,"o":156.55,"t":"2026-10-01T04:00:00Z","v":375653,"vw":152.633315},{"c":165.19,"h":165.995,"l":157.72,"n":13182,"o":158.21,"t":"2026-10-02T04:00:00Z","v":559944,"vw":163.919262},{"c":162.05,"h":168.795,"l":161.7,"n":17261,"o":162.8,"t":"2026-10-05T04:00:00Z","v":679458,"vw":164.693535},{"c":154.55,"h":164.44,"l":153.385,"n":13812,"o":162.3,"t":"2026-10-06T04:00:00Z","v":343189,"vw":156.989416},{"c":152.2,"h":152.98,"l":148,"n":9844,"o":150.29,"t":"2026-10-07T04:00:00Z","v":356425,"vw":151.361183},{"c":150.5,"h":152.085,"l":145.02,"n":11490,"o":149.62,"t":"2026-10-08T04:00:00Z","v":461206,"vw":149.478627},{"c":152.81,"h":156.65,"l":149.675,"n":8330,"o":152.42,"t":"2026-10-09T04:00:00Z","v":245568,"vw":152.357491},{"c":147.63,"h":153.07,"l":147.04,"n":14268,"o":152.41,"t":"2026-10-12T04:00:00Z","v":506837,"vw":149.292308},{"c":142.78,"h":145.13,"l":134.6,"n":16366,"o":142.4,"t":"2026-10-13T04:00:00Z","v":685556,"vw":140.637047},{"c":135.72,"h":148.13,"l":129.95,"n":32193,"o":147.97,"t":"2026-10-14T04:00:00Z","v":1892726,"vw":136.191741},{"c":131.38,"h":131.96,"l":121.8,"n":25821,"o":129.1,"t":"2026-10-15T04:00:00Z","v":1001908,"vw":127.52693},{"c":129.47,"h":130.34,"l":124.28,"n":15265,"o":128,"t":"2026-10-16T04:00:00Z","v":727930,"vw":128.378054},{"c":128.94,"h":135.745,"l":128.51,"n":11332,"o":135.7225,"t":"2026-10-19T04:00:00Z","v":380424,"vw":130.963237},{"c":127.9,"h":130.73,"l":124.84,"n":11008,"o":127.62,"t":"2026-10-20T04:00:00Z","v":417091,"vw":128.386846},{"c":133.09,"h":134,"l":129.74,"n":12255,"o":131.79,"t":"2026-10-21T04:00:00Z","v":712446,"vw":132.309812},{"c":119.48,"h":125.77,"l":117.67,"n":16124,"o":125,"t":"2026-10-22T04:00:00Z","v":609585,"vw":120.407601}],"volatilityBars":[{"c":152.8,"h":152.8,"l":152.8,"n":1,"o":152.8,"t":"2026-09-21T08:30:00Z","v":100,"vw":152.8},{"c":152.8,"h":152.8,"l":152.8,"n":3,"o":152.8,"t":"2026-09-21T09:15:00Z","v":369,"vw":152.8},{"c":153,"h":153,"l":153,"n":2,"o":153,"t":"2026-09-21T12:15:00Z","v":110,"vw":153},{"c":150.445,"h":152.02,"l":149.52,"n":149,"o":152.02,"t":"2026-09-21T13:30:00Z","v":5092,"vw":151.380567},{"c":149.41,"h":150.375,"l":149.185,"n":136,"o":150.375,"t":"2026-09-21T13:45:00Z","v":5377,"vw":149.80681},{"c":149.53,"h":149.74,"l":148.42,"n":124,"o":149.315,"t":"2026-09-21T14:00:00Z","v":3485,"vw":149.014317},{"c":150.8,"h":150.8,"l":149.535,"n":148,"o":149.535,"t":"2026-09-21T14:15:00Z","v":2977,"vw":150.139371},{"c":150.18,"h":151.37,"l":150.18,"n":104,"o":150.91,"t":"2026-09-21T14:30:00Z","v":2397,"vw":150.954605},{"c":149.825,"h":151.17,"l":149.56,"n":118,"o":151.12,"t":"2026-09-21T14:45:00Z","v":3638,"vw":150.255455},{"c":150.68,"h":151.09,"l":150.15,"n":217,"o":150.15,"t":"2026-09-21T15:00:00Z","v":6735,"vw":150.710075},{"c":151.07,"h":151.07,"l":150.31,"n":258,"o":150.5,"t":"2026-09-21T15:15:00Z","v":4559,"vw":150.68963},{"c":150.76,"h":151.145,"l":150.76,"n":104,"o":150.99,"t":"2026-09-21T15:30:00Z","v":2310,"vw":151.038438},{"c":150.925,"h":150.925,"l":150.4201,"n":179,"o":150.59,"t":"2026-09-21T15:45:00Z","v":2792,"vw":150.625008},{"c":150.565,"h":151.09,"l":150.565,"n":94,"o":151.06,"t":"2026-09-21T16:00:00Z","v":2012,"vw":150.859925},{"c":150.91,"h":150.91,"l":150.545,"n":56,"o":150.64,"t":"2026-09-21T16:15:00Z","v":1230,"vw":150.744167},{"c":150.53,"h":151.13,"l":150.53,"n":187,"o":151,"t":"2026-09-21T16:30:00Z","v":3775,"vw":150.910172},{"c":150.85,"h":150.85,"l":150.52,"n":103,"o":150.72,"t":"2026-09-21T16:45:00Z","v":2866,"vw":150.727957},{"c":150.24,"h":151.17,"l":150.24,"n":197,"o":150.91,"t":"2026-09-21T17:00:00Z","v":3523,"vw":150.76375},{"c":150.32,"h":150.72,"l":150.185,"n":136,"o":150.535,"t":"2026-09-21T17:15:00Z","v":3773,"vw":150.361058},{"c":150.4025,"h":150.54,"l":149.96,"n":136,"o":150.215,"t":"2026-09-21T17:30:00Z","v":4208,"vw":150.285849},{"c":150.5,"h":150.52,"l":150.15,"n":127,"o":150.1701,"t":"2026-09-21T17:45:00Z","v":8429,"vw":150.228648},{"c":150.53,"h":150.53,"l":150.07,"n":186,"o":150.22,"t":"2026-09-21T18:00:00Z","v":4944,"vw":150.338791},{"c":150.45,"h":150.83,"l":150.45,"n":142,"o":150.73,"t":"2026-09-21T18:15:00Z","v":3392,"vw":150.677985},{"c":150.96,"h":150.96,"l":150.35,"n":110,"o":150.35,"t":"2026-09-21T18:30:00Z","v":4280,"vw":150.693808},{"c":151.34,"h":151.34,"l":150.911,"n":157,"o":151.14,"t":"2026-09-21T18:45:00Z","v":3229,"vw":151.225077},{"c":151.35,"h":151.45,"l":151.17,"n":89,"o":151.35,"t":"2026-09-21T19:00:00Z","v":2889,"vw":151.364063},{"c":150.925,"h":151.33,"l":150.83,"n":246,"o":151.03,"t":"2026-09-21T19:15:00Z","v":6445,"vw":151.148602},{"c":151.34,"h":151.81,"l":150.935,"n":264,"o":150.935,"t":"2026-09-21T19:30:00Z","v":7651,"vw":151.442213},{"c":149.42,"h":151.38,"l":149.35,"n":1221,"o":151.38,"t":"2026-09-21T19:45:00Z","v":40605,"vw":149.905363},{"c":149.63,"h":149.63,"l":149.63,"n":6,"o":149.63,"t":"2026-09-21T20:00:00Z","v":23332,"vw":149.63},{"c":150,"h":150,"l":150,"n":2,"o":150,"t":"2026-09-21T20:15:00Z","v":200,"vw":150},{"c":150,"h":150,"l":150,"n":1,"o":150,"t":"2026-09-21T21:15:00Z","v":110,"vw":150},{"c":146.64,"h":146.64,"l":146.64,"n":1,"o":146.64,"t":"2026-09-21T21:45:00Z","v":100,"vw":146.64},{"c":148.71,"h":148.71,"l":148.71,"n":3,"o":148.71,"t":"2026-09-22T08:45:00Z","v":209,"vw":148.71},{"c":148.7,"h":148.7,"l":148.7,"n":12,"o":148.7,"t":"2026-09-22T11:15:00Z","v":715,"vw":148.7},{"c":146.94,"h":146.94,"l":146.94,"n":5,"o":146.94,"t":"2026-09-22T13:00:00Z","v":190,"vw":146.94},{"c":147.22,"h":147.39,"l":146.93,"n":14,"o":146.93,"t":"2026-09-22T13:15:00Z","v":788,"vw":147.201439},{"c":148.195,"h":148.31,"l":146.09,"n":460,"o":146.63,"t":"2026-09-22T13:30:00Z","v":9779,"vw":147.259287},{"c":149.46,"h":149.655,"l":146.82,"n":561,"o":148.01,"t":"2026-09-22T13:45:00Z","v":18925,"vw":147.955915},{"c":148.315,"h":149.39,"l":148.04,"n":421,"o":149.39,"t":"2026-09-22T14:00:00Z","v":14828,"vw":148.561751},{"c":147.79,"h":148.56,"l":147.185,"n":216,"o":148.56,"t":"2026-09-22T14:15:00Z","v":7947,"vw":147.952851},{"c":147.3,"h":148.5636,"l":147.3,"n":303,"o":148.27,"t":"2026-09-22T14:30:00Z","v":10038,"vw":148.123716},{"c":146.975,"h":147.15,"l":146.685,"n":279,"o":147.15,"t":"2026-09-22T14:45:00Z","v":9194,"vw":146.991718},{"c":147.555,"h":147.81,"l":146.985,"n":229,"o":147.24,"t":"2026-09-22T15:00:00Z","v":8307,"vw":147.423187},{"c":147.58,"h":147.97,"l":147.27,"n":190,"o":147.97,"t":"2026-09-22T15:15:00Z","v":7136,"vw":147.602007},{"c":147.53,"h":147.8,"l":147.51,"n":150,"o":147.51,"t":"2026-09-22T15:30:00Z","v":3903,"vw":147.570096},{"c":149.415,"h":149.415,"l":147.8,"n":281,"o":147.8,"t":"2026-09-22T15:45:00Z","v":12689,"vw":148.405243},{"c":148.76,"h":149.68,"l":148.71,"n":159,"o":149.37,"t":"2026-09-22T16:00:00Z","v":5449,"vw":149.246911},{"c":149.235,"h":149.24,"l":148.39,"n":235,"o":148.665,"t":"2026-09-22T16:15:00Z","v":6924,"vw":148.965064},{"c":149.49,"h":149.79,"l":149.43,"n":70,"o":149.43,"t":"2026-09-22T16:30:00Z","v":2068,"vw":149.567871},{"c":150.61,"h":150.61,"l":149.49,"n":295,"o":149.515,"t":"2026-09-22T16:45:00Z","v":9667,"vw":150.177662},{"c":150.71,"h":150.71,"l":150.205,"n":165,"o":150.52,"t":"2026-09-22T17:00:00Z","v":4884,"vw":150.383771},{"c":151.14,"h":151.14,"l":149.92,"n":361,"o":150.7,"t":"2026-09-22T17:15:00Z","v":6764,"vw":150.430425},{"c":151.23,"h":151.36,"l":150.75,"n":152,"o":150.87,"t":"2026-09-22T17:30:00Z","v":4389,"vw":151.044358},{"c":151.665,"h":151.795,"l":150.5,"n":360,"o":151.235,"t":"2026-09-22T17:45:00Z","v":18157,"vw":150.893519},{"c":151.76,"h":152.11,"l":151.46,"n":140,"o":151.46,"t":"2026-09-22T18:00:00Z","v":6314,"vw":151.958096},{"c":152.01,"h":152.71,"l":151.735,"n":128,"o":152,"t":"2026-09-22T18:15:00Z","v":3547,"vw":152.171882},{"c":151.15,"h":152.46,"l":150.865,"n":199,"o":152.46,"t":"2026-09-22T18:30:00Z","v":8087,"vw":151.594525},{"c":151.31,"h":151.59,"l":150.825,"n":283,"o":151.09,"t":"2026-09-22T18:45:00Z","v":7122,"vw":151.130007},{"c":151.82,"h":151.82,"l":151.05,"n":269,"o":151.1592,"t":"2026-09-22T19:00:00Z","v":7750,"vw":151.345585},{"c":151.72,"h":151.73,"l":151.44,"n":296,"o":151.635,"t":"2026-09-22T19:15:00Z","v":7804,"vw":151.576324},{"c":151.53,"h":152.305,"l":151.48,"n":453,"o":151.6,"t":"2026-09-22T19:30:00Z","v":14366,"vw":151.956122},{"c":151.48,"h":151.84,"l":151.095,"n":1459,"o":151.54,"t":"2026-09-22T19:45:00Z","v":43079,"vw":151.385049},{"c":151.36,"h":151.36,"l":151.36,"n":11,"o":151.36,"t":"2026-09-22T20:00:00Z","v":26703,"vw":151.36},{"c":151.52,"h":151.52,"l":151.52,"n":1,"o":151.52,"t":"2026-09-22T20:45:00Z","v":132,"vw":151.52},{"c":151.52,"h":151.52,"l":151.52,"n":2,"o":151.52,"t":"2026-09-23T08:15:00Z","v":132,"vw":151.52},{"c":151.23,"h":151.23,"l":151.23,"n":2,"o":151.23,"t":"2026-09-23T08:30:00Z","v":172,"vw":151.23},{"c":151.21,"h":151.21,"l":151.21,"n":4,"o":151.21,"t":"2026-09-23T09:00:00Z","v":375,"vw":151.21},{"c":149.96,"h":149.97,"l":149.96,"n":14,"o":149.97,"t":"2026-09-23T11:00:00Z","v":671,"vw":149.965726},{"c":149.96,"h":149.96,"l":149.96,"n":3,"o":149.96,"t":"2026-09-23T11:15:00Z","v":316,"vw":149.96},{"c":149.52,"h":149.55,"l":149.52,"n":14,"o":149.54,"t":"2026-09-23T11:30:00Z","v":1184,"vw":149.538853},{"c":149.61,"h":149.61,"l":149.61,"n":6,"o":149.61,"t":"2026-09-23T11:45:00Z","v":228,"vw":149.61},{"c":149.17,"h":149.34,"l":149.17,"n":5,"o":149.34,"t":"2026-09-23T12:15:00Z","v":814,"vw":149.281454},{"c":149.39,"h":149.39,"l":149.39,"n":2,"o":149.39,"t":"2026-09-23T12:30:00Z","v":318,"vw":149.39},{"c":149.86,"h":149.91,"l":149.86,"n":6,"o":149.91,"t":"2026-09-23T12:45:00Z","v":478,"vw":149.894856},{"c":149.25,"h":149.42,"l":149.25,"n":10,"o":149.42,"t":"2026-09-23T13:00:00Z","v":944,"vw":149.373039},{"c":149.81,"h":150.43,"l":149.81,"n":21,"o":150.43,"t":"2026-09-23T13:15:00Z","v":506,"vw":150.12},{"c":145.645,"h":149.78,"l":145.645,"n":784,"o":149.4,"t":"2026-09-23T13:30:00Z","v":21204,"vw":147.492127},{"c":146.36,"h":146.36,"l":144.91,"n":681,"o":146.31,"t":"2026-09-23T13:45:00Z","v":22958,"vw":145.929062},{"c":144.01,"h":146.94,"l":143.61,"n":716,"o":146.915,"t":"2026-09-23T14:00:00Z","v":21627,"vw":145.219895},{"c":143.26,"h":144.21,"l":142.7,"n":326,"o":143.87,"t":"2026-09-23T14:15:00Z","v":9353,"vw":143.367747},{"c":144.865,"h":145.08,"l":143.45,"n":187,"o":143.87,"t":"2026-09-23T14:30:00Z","v":4344,"vw":144.255883},{"c":146.92,"h":146.92,"l":144.615,"n":58,"o":144.865,"t":"2026-09-23T14:45:00Z","v":1001,"vw":145.54},{"c":146.8075,"h":146.91,"l":146.66,"n":91,"o":146.66,"t":"2026-09-23T15:00:00Z","v":1935,"vw":146.757595},{"c":147.505,"h":147.56,"l":146.66,"n":142,"o":147.33,"t":"2026-09-23T15:15:00Z","v":2906,"vw":147.170588},{"c":146.29,"h":147.8557,"l":146.21,"n":148,"o":147.8557,"t":"2026-09-23T15:30:00Z","v":6406,"vw":147.467599},{"c":145.27,"h":146.07,"l":145.27,"n":83,"o":145.97,"t":"2026-09-23T15:45:00Z","v":1435,"vw":145.895641},{"c":145.6675,"h":145.6675,"l":144.85,"n":101,"o":145.3,"t":"2026-09-23T16:00:00Z","v":1830,"vw":145.303056},{"c":145.65,"h":146.21,"l":145.65,"n":96,"o":146.125,"t":"2026-09-23T16:15:00Z","v":1613,"vw":146.111053},{"c":146.01,"h":146.37,"l":146.01,"n":104,"o":146.14,"t":"2026-09-23T16:30:00Z","v":1613,"vw":146.142857},{"c":145.92,"h":145.94,"l":145.12,"n":146,"o":145.67,"t":"2026-09-23T16:45:00Z","v":4562,"vw":145.767481},{"c":146.65,"h":146.775,"l":145.75,"n":206,"o":145.75,"t":"2026-09-23T17:00:00Z","v":24223,"vw":145.987186},{"c":147.59,"h":147.675,"l":146.96,"n":128,"o":146.96,"t":"2026-09-23T17:15:00Z","v":2739,"vw":147.258462},{"c":148.31,"h":148.47,"l":147.44,"n":199,"o":147.46,"t":"2026-09-23T17:30:00Z","v":5616,"vw":147.912546},{"c":149.42,"h":149.42,"l":147.911,"n":174,"o":147.911,"t":"2026-09-23T17:45:00Z","v":7217,"vw":148.372767},{"c":149.09,"h":149.7,"l":148.71,"n":218,"o":149.18,"t":"2026-09-23T18:00:00Z","v":4112,"vw":149.185646},{"c":149.26,"h":149.52,"l":148.97,"n":204,"o":149.31,"t":"2026-09-23T18:15:00Z","v":5042,"vw":149.326434},{"c":149.02,"h":149.485,"l":148.7,"n":358,"o":149.485,"t":"2026-09-23T18:30:00Z","v":6765,"vw":149.137503},{"c":148.688,"h":149.165,"l":148.515,"n":386,"o":148.91,"t":"2026-09-23T18:45:00Z","v":11392,"vw":148.808538},{"c":147.94,"h":148.865,"l":147.81,"n":425,"o":148.865,"t":"2026-09-23T19:00:00Z","v":14920,"vw":148.305558},{"c":147.23,"h":147.63,"l":147.03,"n":663,"o":147.63,"t":"2026-09-23T19:15:00Z","v":22309,"vw":147.438781},{"c":147.06,"h":147.505,"l":147.06,"n":496,"o":147.07,"t":"2026-09-23T19:30:00Z","v":12566,"vw":147.290989},{"c":146.98,"h":147.55,"l":146.45,"n":2114,"o":147.06,"t":"2026-09-23T19:45:00Z","v":64764,"vw":146.974336},{"c":147.06,"h":147.06,"l":147.06,"n":10,"o":147.06,"t":"2026-09-23T20:00:00Z","v":20261,"vw":147.06},{"c":145.31,"h":145.44,"l":145.31,"n":13,"o":145.44,"t":"2026-09-24T08:00:00Z","v":784,"vw":145.406843},{"c":143.53,"h":143.53,"l":143.51,"n":4,"o":143.51,"t":"2026-09-24T09:15:00Z","v":280,"vw":143.519091},{"c":143.51,"h":143.55,"l":143.51,"n":2,"o":143.55,"t":"2026-09-24T09:30:00Z","v":254,"vw":143.529528},{"c":144.04,"h":144.04,"l":144.04,"n":2,"o":144.04,"t":"2026-09-24T10:45:00Z","v":142,"vw":144.04},{"c":144.26,"h":144.26,"l":144.1,"n":18,"o":144.1,"t":"2026-09-24T11:00:00Z","v":1330,"vw":144.194893},{"c":144.94,"h":144.94,"l":144.6,"n":3,"o":144.6,"t":"2026-09-24T11:15:00Z","v":278,"vw":144.77},{"c":144.8,"h":144.8,"l":144.8,"n":5,"o":144.8,"t":"2026-09-24T11:30:00Z","v":749,"vw":144.8},{"c":144.09,"h":144.1,"l":144.08,"n":53,"o":144.08,"t":"2026-09-24T12:00:00Z","v":400,"vw":144.09},{"c":144.11,"h":144.11,"l":144.1,"n":10,"o":144.1,"t":"2026-09-24T13:00:00Z","v":483,"vw":144.103745},{"c":143.92,"h":144.17,"l":143.92,"n":12,"o":144.17,"t":"2026-09-24T13:15:00Z","v":648,"vw":144.060639},{"c":143.5,"h":144.02,"l":142.675,"n":828,"o":144.02,"t":"2026-09-24T13:30:00Z","v":13890,"vw":143.462057},{"c":144.825,"h":145.53,"l":143.7,"n":680,"o":143.7,"t":"2026-09-24T13:45:00Z","v":22977,"vw":144.725073},{"c":145.925,"h":146.57,"l":144.455,"n":589,"o":145.07,"t":"2026-09-24T14:00:00Z","v":37315,"vw":145.998758},{"c":146.27,"h":146.27,"l":145.23,"n":319,"o":145.9,"t":"2026-09-24T14:15:00Z","v":17882,"vw":145.711439},{"c":145.31,"h":146.395,"l":144.74,"n":51,"o":146.395,"t":"2026-09-24T14:30:00Z","v":1831,"vw":145.399263},{"c":144.63,"h":144.74,"l":144.625,"n":29,"o":144.74,"t":"2026-09-24T14:45:00Z","v":1178,"vw":144.643852},{"c":144.53,"h":144.89,"l":144.53,"n":101,"o":144.68,"t":"2026-09-24T15:00:00Z","v":1662,"vw":144.68666},{"c":143.985,"h":144.93,"l":143.95,"n":116,"o":144.615,"t":"2026-09-24T15:15:00Z","v":4145,"vw":144.365},{"c":144.455,"h":144.455,"l":143.84,"n":226,"o":143.84,"t":"2026-09-24T15:30:00Z","v":10928,"vw":144.022025},{"c":144.86,"h":145.03,"l":144.56,"n":118,"o":144.58,"t":"2026-09-24T15:45:00Z","v":2951,"vw":144.801733},{"c":145.15,"h":145.15,"l":144.53,"n":152,"o":144.91,"t":"2026-09-24T16:00:00Z","v":4239,"vw":144.802544},{"c":145.97,"h":147.15,"l":145.36,"n":231,"o":145.36,"t":"2026-09-24T16:15:00Z","v":8265,"vw":146.819152},{"c":146.615,"h":146.615,"l":145.48,"n":282,"o":145.83,"t":"2026-09-24T16:30:00Z","v":18770,"vw":145.660371},{"c":146.21,"h":146.38,"l":145.83,"n":92,"o":145.935,"t":"2026-09-24T16:45:00Z","v":1956,"vw":146.143929},{"c":145.845,"h":146.41,"l":145.845,"n":100,"o":146.185,"t":"2026-09-24T17:00:00Z","v":2241,"vw":146.181818},{"c":144.9,"h":145.62,"l":144.815,"n":130,"o":145.62,"t":"2026-09-24T17:15:00Z","v":2439,"vw":145.115357},{"c":144.62,"h":145.09,"l":144.62,"n":191,"o":145.08,"t":"2026-09-24T17:30:00Z","v":9017,"vw":144.782198},{"c":144.27,"h":144.52,"l":144.14,"n":137,"o":144.34,"t":"2026-09-24T17:45:00Z","v":3696,"vw":144.31163},{"c":144.8,"h":144.8,"l":143.795,"n":144,"o":143.99,"t":"2026-09-24T18:00:00Z","v":7533,"vw":144.082879},{"c":145.125,"h":145.15,"l":144.6,"n":90,"o":144.65,"t":"2026-09-24T18:15:00Z","v":3647,"vw":144.818774},{"c":145.15,"h":145.29,"l":144.58,"n":95,"o":144.78,"t":"2026-09-24T18:30:00Z","v":3077,"vw":145.128264},{"c":145.43,"h":145.75,"l":145.04,"n":137,"o":145.04,"t":"2026-09-24T18:45:00Z","v":6131,"vw":145.512688},{"c":144.77,"h":145.41,"l":144.63,"n":156,"o":145.41,"t":"2026-09-24T19:00:00Z","v":4637,"vw":145.062069},{"c":144.56,"h":144.995,"l":144.56,"n":257,"o":144.79,"t":"2026-09-24T19:15:00Z","v":13264,"vw":144.829795},{"c":144.26,"h":144.99,"l":143.85,"n":550,"o":144.56,"t":"2026-09-24T19:30:00Z","v":22981,"vw":144.353349},{"c":145.135,"h":145.28,"l":143.98,"n":1531,"o":144.295,"t":"2026-09-24T19:45:00Z","v":64234,"vw":144.691093},{"c":145.12,"h":145.12,"l":145.12,"n":5,"o":145.12,"t":"2026-09-24T20:00:00Z","v":22625,"vw":145.12},{"c":145.12,"h":145.12,"l":145.12,"n":2,"o":145.12,"t":"2026-09-24T21:00:00Z","v":1402,"vw":145.12},{"c":147.785,"h":147.785,"l":145.215,"n":171,"o":146.65,"t":"2026-09-25T13:30:00Z","v":10179,"vw":146.805732},{"c":144.96,"h":145.595,"l":144.68,"n":180,"o":145.29,"t":"2026-09-25T13:45:00Z","v":6411,"vw":145.171603},{"c":144.27,"h":145.78,"l":143.95,"n":322,"o":144.77,"t":"2026-09-25T14:00:00Z","v":8528,"vw":144.687807},{"c":144.28,"h":144.9,"l":143.81,"n":131,"o":143.85,"t":"2026-09-25T14:15:00Z","v":4106,"vw":144.209204},{"c":143.9575,"h":144.5,"l":143.51,"n":179,"o":143.77,"t":"2026-09-25T14:30:00Z","v":5948,"vw":144.054961},{"c":143.6,"h":144.82,"l":143.52,"n":214,"o":144.755,"t":"2026-09-25T14:45:00Z","v":5613,"vw":144.027074},{"c":144.78,"h":144.78,"l":143.63,"n":257,"o":143.63,"t":"2026-09-25T15:00:00Z","v":9118,"vw":144.23322},{"c":144.68,"h":145.2825,"l":144.52,"n":224,"o":144.77,"t":"2026-09-25T15:15:00Z","v":4654,"vw":144.865564},{"c":144.73,"h":145.59,"l":144.6,"n":256,"o":144.68,"t":"2026-09-25T15:30:00Z","v":7115,"vw":144.939419},{"c":145.045,"h":145.19,"l":144.295,"n":240,"o":145.1,"t":"2026-09-25T15:45:00Z","v":6365,"vw":144.855161},{"c":145.82,"h":146.55,"l":145.45,"n":237,"o":145.6,"t":"2026-09-25T16:00:00Z","v":8456,"vw":145.794148},{"c":145.74,"h":146.12,"l":144.95,"n":142,"o":146.01,"t":"2026-09-25T16:15:00Z","v":3860,"vw":145.550648},{"c":145.41,"h":145.84,"l":145.15,"n":133,"o":145.695,"t":"2026-09-25T16:30:00Z","v":4232,"vw":145.571635},{"c":144.845,"h":145.45,"l":144.845,"n":128,"o":145.4,"t":"2026-09-25T16:45:00Z","v":2572,"vw":145.128},{"c":144.75,"h":144.92,"l":144.435,"n":226,"o":144.66,"t":"2026-09-25T17:00:00Z","v":4415,"vw":144.709641},{"c":144.29,"h":144.92,"l":144.29,"n":141,"o":144.65,"t":"2026-09-25T17:15:00Z","v":7612,"vw":144.611236},{"c":144.165,"h":144.34,"l":143.855,"n":200,"o":144.32,"t":"2026-09-25T17:30:00Z","v":6872,"vw":144.101576},{"c":145.865,"h":146.05,"l":144.33,"n":506,"o":144.53,"t":"2026-09-25T17:45:00Z","v":26550,"vw":145.193848},{"c":145.015,"h":145.655,"l":144.945,"n":269,"o":145.58,"t":"2026-09-25T18:00:00Z","v":10612,"vw":145.362157},{"c":145.15,"h":145.33,"l":145,"n":146,"o":145.07,"t":"2026-09-25T18:15:00Z","v":3359,"vw":145.16913},{"c":145.12,"h":145.135,"l":144.86,"n":200,"o":145.02,"t":"2026-09-25T18:30:00Z","v":7010,"vw":145.049238},{"c":145.22,"h":145.63,"l":145.1,"n":241,"o":145.25,"t":"2026-09-25T18:45:00Z","v":4076,"vw":145.3002},{"c":145.7675,"h":146.045,"l":145.425,"n":205,"o":145.425,"t":"2026-09-25T19:00:00Z","v":5902,"vw":145.744403},{"c":145.62,"h":145.88,"l":145.38,"n":210,"o":145.69,"t":"2026-09-25T19:15:00Z","v":6653,"vw":145.550821},{"c":145.79,"h":146.145,"l":145.39,"n":325,"o":145.55,"t":"2026-09-25T19:30:00Z","v":10426,"vw":145.660848},{"c":147.14,"h":147.5,"l":145.98,"n":1237,"o":146.17,"t":"2026-09-25T19:45:00Z","v":44994,"vw":146.83731},{"c":147.05,"h":147.05,"l":147.05,"n":12,"o":147.05,"t":"2026-09-25T20:00:00Z","v":19388,"vw":147.05},{"c":147.05,"h":147.05,"l":147.05,"n":1,"o":147.05,"t":"2026-09-25T20:30:00Z","v":2664,"vw":147.05},{"c":144.3,"h":144.55,"l":143.26,"n":47,"o":143.26,"t":"2026-09-28T08:00:00Z","v":3033,"vw":144.27519},{"c":140.97,"h":140.97,"l":139.72,"n":66,"o":139.88,"t":"2026-09-28T09:30:00Z","v":3055,"vw":140.270813},{"c":142.35,"h":142.35,"l":141.1,"n":13,"o":141.72,"t":"2026-09-28T10:15:00Z","v":873,"vw":141.773514},{"c":142.35,"h":142.35,"l":142.35,"n":2,"o":142.35,"t":"2026-09-28T10:30:00Z","v":190,"vw":142.35},{"c":142.37,"h":142.38,"l":142.37,"n":11,"o":142.37,"t":"2026-09-28T10:45:00Z","v":566,"vw":142.3725},{"c":142.36,"h":142.87,"l":142.36,"n":14,"o":142.37,"t":"2026-09-28T11:00:00Z","v":766,"vw":142.666396},{"c":142.98,"h":142.98,"l":142.98,"n":8,"o":142.98,"t":"2026-09-28T11:15:00Z","v":476,"vw":142.98},{"c":144.47,"h":144.47,"l":144.47,"n":2,"o":144.47,"t":"2026-09-28T11:45:00Z","v":283,"vw":144.47},{"c":144.35,"h":144.35,"l":144.35,"n":4,"o":144.35,"t":"2026-09-28T12:00:00Z","v":301,"vw":144.35},{"c":144.4,"h":144.4,"l":144.4,"n":1,"o":144.4,"t":"2026-09-28T12:30:00Z","v":136,"vw":144.4},{"c":144.6,"h":144.6,"l":144.6,"n":3,"o":144.6,"t":"2026-09-28T12:45:00Z","v":200,"vw":144.6},{"c":144.5,"h":145.46,"l":143.675,"n":182,"o":144.5,"t":"2026-09-28T13:30:00Z","v":11350,"vw":144.480959},{"c":144.76,"h":144.76,"l":143.845,"n":154,"o":144.52,"t":"2026-09-28T13:45:00Z","v":4447,"vw":144.145799},{"c":141.86,"h":144.335,"l":141.86,"n":361,"o":144.28,"t":"2026-09-28T14:00:00Z","v":9230,"vw":143.321687},{"c":141.82,"h":142.83,"l":141.815,"n":135,"o":142.12,"t":"2026-09-28T14:15:00Z","v":3296,"vw":142.22566},{"c":139.87,"h":141.835,"l":139.865,"n":525,"o":141.83,"t":"2026-09-28T14:30:00Z","v":15044,"vw":141.042245},{"c":139.93,"h":139.98,"l":139.23,"n":431,"o":139.87,"t":"2026-09-28T14:45:00Z","v":9628,"vw":139.658979},{"c":140.685,"h":140.72,"l":139.83,"n":328,"o":140.105,"t":"2026-09-28T15:00:00Z","v":10497,"vw":140.201271},{"c":141.27,"h":141.27,"l":140.335,"n":270,"o":140.44,"t":"2026-09-28T15:15:00Z","v":6367,"vw":140.897584},{"c":141.325,"h":141.5,"l":141.31,"n":98,"o":141.31,"t":"2026-09-28T15:30:00Z","v":1969,"vw":141.425},{"c":141.88,"h":141.975,"l":141.465,"n":112,"o":141.465,"t":"2026-09-28T15:45:00Z","v":2763,"vw":141.67692},{"c":141.67,"h":142.19,"l":141.67,"n":105,"o":142.19,"t":"2026-09-28T16:00:00Z","v":2621,"vw":141.933739},{"c":144.1625,"h":144.165,"l":141.48,"n":294,"o":141.48,"t":"2026-09-28T16:15:00Z","v":7657,"vw":142.823267},{"c":142.525,"h":144.165,"l":142.525,"n":160,"o":144.165,"t":"2026-09-28T16:30:00Z","v":3618,"vw":143.405635},{"c":142.025,"h":142.865,"l":141.79,"n":114,"o":142.7216,"t":"2026-09-28T16:45:00Z","v":3518,"vw":141.939321},{"c":143.39,"h":143.39,"l":141.4,"n":378,"o":141.72,"t":"2026-09-28T17:00:00Z","v":9802,"vw":142.055558},{"c":141.59,"h":143.1925,"l":141.56,"n":455,"o":143.02,"t":"2026-09-28T17:15:00Z","v":9874,"vw":142.358736},{"c":142.22,"h":142.535,"l":141.85,"n":240,"o":141.85,"t":"2026-09-28T17:30:00Z","v":6895,"vw":142.228424},{"c":142.725,"h":143.18,"l":142.195,"n":168,"o":142.195,"t":"2026-09-28T17:45:00Z","v":4482,"vw":142.736664},{"c":142.625,"h":143.165,"l":142.47,"n":347,"o":142.66,"t":"2026-09-28T18:00:00Z","v":7763,"vw":142.84758},{"c":142.165,"h":142.89,"l":142.065,"n":147,"o":142.89,"t":"2026-09-28T18:15:00Z","v":4934,"vw":142.217102},{"c":141.635,"h":142.31,"l":141.48,"n":381,"o":142.31,"t":"2026-09-28T18:30:00Z","v":13607,"vw":141.856217},{"c":142.105,"h":142.105,"l":141.495,"n":214,"o":141.715,"t":"2026-09-28T18:45:00Z","v":4270,"vw":141.835491},{"c":141.78,"h":142.165,"l":141.745,"n":325,"o":142.11,"t":"2026-09-28T19:00:00Z","v":6519,"vw":141.940079},{"c":141.615,"h":141.825,"l":141.614,"n":183,"o":141.6475,"t":"2026-09-28T19:15:00Z","v":3428,"vw":141.764014},{"c":141.51,"h":141.765,"l":141.433,"n":378,"o":141.63,"t":"2026-09-28T19:30:00Z","v":7660,"vw":141.572252},{"c":142.565,"h":142.76,"l":141.4,"n":1373,"o":141.615,"t":"2026-09-28T19:45:00Z","v":52887,"vw":142.38828},{"c":142.61,"h":142.61,"l":142.61,"n":9,"o":142.61,"t":"2026-09-28T20:00:00Z","v":31473,"vw":142.61},{"c":142.61,"h":142.61,"l":142.61,"n":1,"o":142.61,"t":"2026-09-28T20:15:00Z","v":5328,"vw":142.61},{"c":144.75,"h":145.6,"l":144.53,"n":18,"o":145.59,"t":"2026-09-29T08:00:00Z","v":1170,"vw":145.247257},{"c":147.07,"h":147.09,"l":146.87,"n":38,"o":146.87,"t":"2026-09-29T10:45:00Z","v":1423,"vw":147.051102},{"c":147.5,"h":147.5,"l":145.33,"n":18,"o":145.33,"t":"2026-09-29T11:00:00Z","v":691,"vw":146.665385},{"c":146.57,"h":146.61,"l":146.55,"n":16,"o":146.56,"t":"2026-09-29T11:30:00Z","v":1338,"vw":146.561122},{"c":146.5,"h":146.5,"l":146.5,"n":6,"o":146.5,"t":"2026-09-29T11:45:00Z","v":280,"vw":146.5},{"c":146.56,"h":146.62,"l":146.56,"n":4,"o":146.62,"t":"2026-09-29T12:15:00Z","v":332,"vw":146.59},{"c":146.42,"h":146.42,"l":146.42,"n":2,"o":146.42,"t":"2026-09-29T12:45:00Z","v":130,"vw":146.42},{"c":150.2,"h":151.02,"l":148.19,"n":304,"o":151.02,"t":"2026-09-29T13:30:00Z","v":20161,"vw":150.305551},{"c":149.95,"h":150.51,"l":149.04,"n":173,"o":149.43,"t":"2026-09-29T13:45:00Z","v":4301,"vw":149.577974},{"c":149.7,"h":150.255,"l":149.13,"n":377,"o":150.17,"t":"2026-09-29T14:00:00Z","v":9938,"vw":149.646784},{"c":150.49,"h":150.535,"l":149.43,"n":237,"o":149.975,"t":"2026-09-29T14:15:00Z","v":7578,"vw":150.059328},{"c":150.94,"h":151.23,"l":150.06,"n":259,"o":150.345,"t":"2026-09-29T14:30:00Z","v":7778,"vw":150.560939},{"c":153.51,"h":153.51,"l":151.24,"n":561,"o":151.24,"t":"2026-09-29T14:45:00Z","v":21039,"vw":152.549708},{"c":153.74,"h":154.235,"l":152.84,"n":503,"o":153.03,"t":"2026-09-29T15:00:00Z","v":21882,"vw":153.461149},{"c":152.25,"h":153.45,"l":152.16,"n":193,"o":153.34,"t":"2026-09-29T15:15:00Z","v":5639,"vw":153.0613},{"c":152.0275,"h":152.525,"l":151.84,"n":373,"o":152.2,"t":"2026-09-29T15:30:00Z","v":12210,"vw":152.223983},{"c":152.035,"h":152.2,"l":151.35,"n":112,"o":151.69,"t":"2026-09-29T15:45:00Z","v":2875,"vw":151.912291},{"c":151.48,"h":152.07,"l":151.36,"n":140,"o":152,"t":"2026-09-29T16:00:00Z","v":5102,"vw":151.709956},{"c":151.185,"h":151.32,"l":150.885,"n":94,"o":150.95,"t":"2026-09-29T16:15:00Z","v":2850,"vw":151.126076},{"c":150.765,"h":151.16,"l":150.68,"n":156,"o":151.13,"t":"2026-09-29T16:30:00Z","v":3383,"vw":150.881199},{"c":150.6,"h":151.1999,"l":150.07,"n":214,"o":150.805,"t":"2026-09-29T16:45:00Z","v":12693,"vw":150.443234},{"c":151.31,"h":151.42,"l":150.22,"n":77,"o":150.22,"t":"2026-09-29T17:00:00Z","v":3037,"vw":150.835286},{"c":151.325,"h":151.5334,"l":150.62,"n":136,"o":151.07,"t":"2026-09-29T17:15:00Z","v":4103,"vw":151.084901},{"c":151.335,"h":151.695,"l":151.06,"n":135,"o":151.41,"t":"2026-09-29T17:30:00Z","v":5945,"vw":151.366893},{"c":150.27,"h":151.335,"l":150.27,"n":123,"o":151.335,"t":"2026-09-29T17:45:00Z","v":3399,"vw":150.900248},{"c":151.11,"h":151.5,"l":150.82,"n":132,"o":150.82,"t":"2026-09-29T18:00:00Z","v":3710,"vw":151.003906},{"c":151.79,"h":152.38,"l":151.445,"n":172,"o":151.445,"t":"2026-09-29T18:15:00Z","v":3935,"vw":151.910779},{"c":152.25,"h":152.595,"l":151.78,"n":239,"o":151.79,"t":"2026-09-29T18:30:00Z","v":6140,"vw":152.279719},{"c":153.48,"h":153.64,"l":152.47,"n":202,"o":152.47,"t":"2026-09-29T18:45:00Z","v":6352,"vw":153.176204},{"c":153.91,"h":154.46,"l":153.59,"n":317,"o":153.7,"t":"2026-09-29T19:00:00Z","v":9695,"vw":153.926414},{"c":153,"h":154,"l":153,"n":406,"o":153.91,"t":"2026-09-29T19:15:00Z","v":11344,"vw":153.497005},{"c":153.185,"h":153.49,"l":152.56,"n":594,"o":153.15,"t":"2026-09-29T19:30:00Z","v":18498,"vw":153.145592},{"c":152.67,"h":153.39,"l":152.35,"n":1467,"o":152.97,"t":"2026-09-29T19:45:00Z","v":59779,"vw":152.761333},{"c":152.82,"h":152.82,"l":152.82,"n":7,"o":152.82,"t":"2026-09-29T20:00:00Z","v":30023,"vw":152.82},{"c":155.17,"h":155.17,"l":155.17,"n":13,"o":155.17,"t":"2026-09-30T08:45:00Z","v":511,"vw":155.17},{"c":155.58,"h":155.58,"l":155.58,"n":2,"o":155.58,"t":"2026-09-30T09:00:00Z","v":164,"vw":155.58},{"c":155.66,"h":155.66,"l":155.66,"n":4,"o":155.66,"t":"2026-09-30T09:30:00Z","v":351,"vw":155.66},{"c":154.53,"h":154.53,"l":154.53,"n":2,"o":154.53,"t":"2026-09-30T10:15:00Z","v":193,"vw":154.53},{"c":154.61,"h":154.61,"l":154.61,"n":7,"o":154.61,"t":"2026-09-30T11:00:00Z","v":317,"vw":154.61},{"c":156.35,"h":156.35,"l":156.28,"n":33,"o":156.28,"t":"2026-09-30T12:45:00Z","v":1920,"vw":156.311538},{"c":156.34,"h":156.34,"l":156.34,"n":2,"o":156.34,"t":"2026-09-30T13:00:00Z","v":151,"vw":156.34},{"c":158.5,"h":158.5,"l":157,"n":30,"o":157,"t":"2026-09-30T13:15:00Z","v":1083,"vw":157.9375},{"c":158.18,"h":158.52,"l":155.53,"n":630,"o":157.87,"t":"2026-09-30T13:30:00Z","v":29587,"vw":157.364316},{"c":156.98,"h":158.34,"l":155.71,"n":500,"o":158.34,"t":"2026-09-30T13:45:00Z","v":25069,"vw":157.233876},{"c":154,"h":156.58,"l":154,"n":310,"o":156.58,"t":"2026-09-30T14:00:00Z","v":7513,"vw":154.930417},{"c":153.75,"h":154.525,"l":153.75,"n":105,"o":154.48,"t":"2026-09-30T14:15:00Z","v":3567,"vw":154.166463},{"c":153.98,"h":154.1,"l":153.07,"n":126,"o":153.49,"t":"2026-09-30T14:30:00Z","v":5098,"vw":153.650946},{"c":156.27,"h":156.27,"l":153.76,"n":240,"o":153.82,"t":"2026-09-30T14:45:00Z","v":8381,"vw":154.824024},{"c":155.835,"h":156.355,"l":155.7,"n":255,"o":155.73,"t":"2026-09-30T15:00:00Z","v":8193,"vw":156.029397},{"c":155.51,"h":155.95,"l":155.49,"n":71,"o":155.5101,"t":"2026-09-30T15:15:00Z","v":2857,"vw":155.637159},{"c":156.06,"h":156.39,"l":155.62,"n":168,"o":155.905,"t":"2026-09-30T15:30:00Z","v":7167,"vw":156.047108},{"c":156.25,"h":156.285,"l":155.92,"n":99,"o":155.92,"t":"2026-09-30T15:45:00Z","v":3669,"vw":156.084143},{"c":155.73,"h":155.915,"l":155.67,"n":107,"o":155.74,"t":"2026-09-30T16:00:00Z","v":3847,"vw":155.824456},{"c":155.78,"h":155.78,"l":155.5,"n":61,"o":155.5,"t":"2026-09-30T16:15:00Z","v":2570,"vw":155.611257},{"c":155.605,"h":155.76,"l":155.3,"n":87,"o":155.76,"t":"2026-09-30T16:30:00Z","v":2579,"vw":155.441333},{"c":155.435,"h":155.85,"l":155.22,"n":116,"o":155.85,"t":"2026-09-30T16:45:00Z","v":3468,"vw":155.48634},{"c":155.225,"h":155.4901,"l":155.13,"n":230,"o":155.44,"t":"2026-09-30T17:00:00Z","v":4797,"vw":155.343456},{"c":155.73,"h":155.81,"l":155.02,"n":160,"o":155.04,"t":"2026-09-30T17:15:00Z","v":5519,"vw":155.263028},{"c":155.5,"h":155.725,"l":155.34,"n":169,"o":155.725,"t":"2026-09-30T17:30:00Z","v":5381,"vw":155.576549},{"c":156.01,"h":156.01,"l":155.32,"n":177,"o":155.51,"t":"2026-09-30T17:45:00Z","v":4530,"vw":155.507115},{"c":156.37,"h":156.55,"l":155.9,"n":317,"o":155.96,"t":"2026-09-30T18:00:00Z","v":11717,"vw":156.239835},{"c":156.365,"h":156.535,"l":156.27,"n":127,"o":156.475,"t":"2026-09-30T18:15:00Z","v":3067,"vw":156.459048},{"c":155.875,"h":156.18,"l":155.57,"n":179,"o":156.18,"t":"2026-09-30T18:30:00Z","v":6312,"vw":155.870971},{"c":155.505,"h":155.86,"l":154.72,"n":177,"o":155.86,"t":"2026-09-30T18:45:00Z","v":4807,"vw":155.239642},{"c":156.42,"h":156.42,"l":155.43,"n":127,"o":155.43,"t":"2026-09-30T19:00:00Z","v":2988,"vw":155.840502},{"c":156.24,"h":156.25,"l":155.86,"n":280,"o":156.24,"t":"2026-09-30T19:15:00Z","v":7413,"vw":156.058},{"c":156.295,"h":156.7,"l":156.09,"n":427,"o":156.24,"t":"2026-09-30T19:30:00Z","v":11614,"vw":156.486469},{"c":154.99,"h":156.65,"l":154.99,"n":1227,"o":156.28,"t":"2026-09-30T19:45:00Z","v":34590,"vw":155.648622},{"c":155.25,"h":155.25,"l":155.25,"n":9,"o":155.25,"t":"2026-09-30T20:00:00Z","v":30024,"vw":155.25},{"c":155.25,"h":155.25,"l":155.25,"n":1,"o":155.25,"t":"2026-09-30T20:15:00Z","v":10656,"vw":155.25},{"c":158.3,"h":158.3,"l":158.3,"n":2,"o":158.3,"t":"2026-10-01T08:00:00Z","v":200,"vw":158.3},{"c":158.81,"h":158.81,"l":158.81,"n":6,"o":158.81,"t":"2026-10-01T08:45:00Z","v":295,"vw":158.81},{"c":160.68,"h":160.68,"l":160.68,"n":3,"o":160.68,"t":"2026-10-01T11:15:00Z","v":200,"vw":160.68},{"c":162,"h":162,"l":162,"n":1,"o":162,"t":"2026-10-01T12:30:00Z","v":100,"vw":162},{"c":157.15,"h":157.16,"l":157.15,"n":3,"o":157.16,"t":"2026-10-01T12:45:00Z","v":600,"vw":157.151667},{"c":156.55,"h":156.55,"l":156.55,"n":9,"o":156.55,"t":"2026-10-01T13:00:00Z","v":509,"vw":156.55},{"c":154.92,"h":157.87,"l":154.8,"n":254,"o":156.75,"t":"2026-10-01T13:30:00Z","v":10216,"vw":156.529998},{"c":154.495,"h":155.69,"l":154.31,"n":217,"o":155.5,"t":"2026-10-01T13:45:00Z","v":8498,"vw":155.275871},{"c":153.91,"h":154.1,"l":152.82,"n":295,"o":154.1,"t":"2026-10-01T14:00:00Z","v":8539,"vw":153.451047},{"c":153.8963,"h":154.64,"l":153.18,"n":157,"o":154.64,"t":"2026-10-01T14:15:00Z","v":4102,"vw":153.97578},{"c":154.22,"h":155.06,"l":154.035,"n":250,"o":154.14,"t":"2026-10-01T14:30:00Z","v":6507,"vw":154.558901},{"c":154.1233,"h":154.51,"l":154.1233,"n":123,"o":154.49,"t":"2026-10-01T14:45:00Z","v":2655,"vw":154.247223},{"c":152.81,"h":153.68,"l":152.43,"n":167,"o":153.535,"t":"2026-10-01T15:00:00Z","v":4853,"vw":152.85606},{"c":152.955,"h":153.76,"l":152.44,"n":364,"o":152.505,"t":"2026-10-01T15:15:00Z","v":13259,"vw":153.179724},{"c":151.23,"h":152.18,"l":151.16,"n":181,"o":152.18,"t":"2026-10-01T15:30:00Z","v":3253,"vw":151.723333},{"c":152.42,"h":152.45,"l":150.6,"n":270,"o":151.52,"t":"2026-10-01T15:45:00Z","v":8677,"vw":151.585939},{"c":152.48,"h":153.1899,"l":152.385,"n":161,"o":152.49,"t":"2026-10-01T16:00:00Z","v":6450,"vw":152.759349},{"c":151.615,"h":152.63,"l":151.615,"n":127,"o":152.2,"t":"2026-10-01T16:15:00Z","v":3715,"vw":152.095922},{"c":152.56,"h":152.64,"l":151.615,"n":214,"o":151.615,"t":"2026-10-01T16:30:00Z","v":6137,"vw":152.1377},{"c":151.395,"h":152.45,"l":151.36,"n":147,"o":152.45,"t":"2026-10-01T16:45:00Z","v":2550,"vw":151.867917},{"c":153.03,"h":153.03,"l":151.93,"n":123,"o":151.93,"t":"2026-10-01T17:00:00Z","v":2853,"vw":152.648737},{"c":152.93,"h":152.97,"l":151.99,"n":253,"o":152.45,"t":"2026-10-01T17:15:00Z","v":9466,"vw":152.619596},{"c":152.6,"h":153.09,"l":152.3,"n":315,"o":152.88,"t":"2026-10-01T17:30:00Z","v":13488,"vw":152.823029},{"c":151.5,"h":152.72,"l":151.5,"n":409,"o":152.655,"t":"2026-10-01T17:45:00Z","v":7443,"vw":151.944035},{"c":151.01,"h":151.86,"l":151.01,"n":318,"o":151.42,"t":"2026-10-01T18:00:00Z","v":7907,"vw":151.490595},{"c":151.425,"h":151.69,"l":150.915,"n":247,"o":151.16,"t":"2026-10-01T18:15:00Z","v":4542,"vw":151.362196},{"c":151.025,"h":151.615,"l":150.64,"n":208,"o":151.1,"t":"2026-10-01T18:30:00Z","v":5971,"vw":151.188317},{"c":151.44,"h":151.62,"l":151.04,"n":143,"o":151.47,"t":"2026-10-01T18:45:00Z","v":2937,"vw":151.33117},{"c":150.45,"h":151.42,"l":150.2825,"n":290,"o":151.42,"t":"2026-10-01T19:00:00Z","v":6859,"vw":150.666945},{"c":150.96,"h":151.115,"l":150.65,"n":412,"o":150.65,"t":"2026-10-01T19:15:00Z","v":31606,"vw":150.862414},{"c":152.215,"h":152.935,"l":150.65,"n":964,"o":151.23,"t":"2026-10-01T19:30:00Z","v":49508,"vw":151.136714},{"c":153.64,"h":154.3,"l":152.13,"n":1144,"o":152.3431,"t":"2026-10-01T19:45:00Z","v":79307,"vw":152.923992},{"c":151.16,"h":154,"l":151.16,"n":13,"o":153.79,"t":"2026-10-01T20:00:00Z","v":22669,"vw":153.758107},{"c":153.79,"h":153.79,"l":153.79,"n":1,"o":153.79,"t":"2026-10-01T20:15:00Z","v":21312,"vw":153.79},{"c":154.1794,"h":154.1794,"l":154.1794,"n":1,"o":154.1794,"t":"2026-10-01T23:15:00Z","v":100,"vw":154.1794},{"c":158,"h":158,"l":157.98,"n":5,"o":157.98,"t":"2026-10-02T12:30:00Z","v":222,"vw":157.99},{"c":160.18,"h":160.335,"l":157.72,"n":309,"o":158.21,"t":"2026-10-02T13:30:00Z","v":12067,"vw":159.151696},{"c":160.12,"h":161.1399,"l":159.16,"n":343,"o":159.98,"t":"2026-10-02T13:45:00Z","v":14578,"vw":160.130289},{"c":160.86,"h":160.86,"l":159.5501,"n":410,"o":159.97,"t":"2026-10-02T14:00:00Z","v":8623,"vw":160.197134},{"c":160.67,"h":161.73,"l":160.67,"n":320,"o":161.16,"t":"2026-10-02T14:15:00Z","v":7752,"vw":161.38359},{"c":160.29,"h":161.545,"l":160.29,"n":481,"o":160.82,"t":"2026-10-02T14:30:00Z","v":15849,"vw":161.088623},{"c":161.26,"h":161.26,"l":160.07,"n":362,"o":160.275,"t":"2026-10-02T14:45:00Z","v":8803,"vw":160.748021},{"c":159.87,"h":161.595,"l":159.59,"n":423,"o":161.595,"t":"2026-10-02T15:00:00Z","v":9300,"vw":160.590737},{"c":160.475,"h":160.48,"l":159.64,"n":169,"o":160.04,"t":"2026-10-02T15:15:00Z","v":5882,"vw":160.044474},{"c":160.89,"h":161.72,"l":160.435,"n":266,"o":160.67,"t":"2026-10-02T15:30:00Z","v":7548,"vw":160.995114},{"c":161.66,"h":161.89,"l":161.265,"n":242,"o":161.64,"t":"2026-10-02T15:45:00Z","v":5420,"vw":161.63029},{"c":161.85,"h":161.9,"l":161.415,"n":88,"o":161.69,"t":"2026-10-02T16:00:00Z","v":1701,"vw":161.571364},{"c":161.4,"h":162.5,"l":161.335,"n":425,"o":161.75,"t":"2026-10-02T16:15:00Z","v":16477,"vw":161.95782},{"c":161.075,"h":161.49,"l":160.34,"n":131,"o":161.49,"t":"2026-10-02T16:30:00Z","v":3604,"vw":161.16806},{"c":162.88,"h":162.9,"l":160.93,"n":394,"o":160.93,"t":"2026-10-02T16:45:00Z","v":14913,"vw":161.968896},{"c":163.74,"h":163.9,"l":162.48,"n":468,"o":162.48,"t":"2026-10-02T17:00:00Z","v":16934,"vw":163.433068},{"c":164.775,"h":164.79,"l":162.82,"n":503,"o":163.465,"t":"2026-10-02T17:15:00Z","v":22543,"vw":163.526602},{"c":164.925,"h":165.4325,"l":164.19,"n":281,"o":164.19,"t":"2026-10-02T17:30:00Z","v":9768,"vw":165.002081},{"c":164.22,"h":165.74,"l":164.22,"n":460,"o":165.29,"t":"2026-10-02T17:45:00Z","v":16300,"vw":165.335558},{"c":163.92,"h":164.485,"l":163.36,"n":374,"o":164.13,"t":"2026-10-02T18:00:00Z","v":13180,"vw":163.932778},{"c":163.66,"h":163.95,"l":163.5,"n":401,"o":163.51,"t":"2026-10-02T18:15:00Z","v":28191,"vw":163.5594},{"c":163.8475,"h":164,"l":163.53,"n":317,"o":163.785,"t":"2026-10-02T18:30:00Z","v":10205,"vw":163.857887},{"c":163.885,"h":164.245,"l":163.75,"n":308,"o":164,"t":"2026-10-02T18:45:00Z","v":13290,"vw":163.965996},{"c":164.65,"h":164.735,"l":163.5,"n":404,"o":163.64,"t":"2026-10-02T19:00:00Z","v":26865,"vw":164.139101},{"c":163.915,"h":164.929,"l":163.605,"n":555,"o":164.5825,"t":"2026-10-02T19:15:00Z","v":32017,"vw":164.41569},{"c":164.53,"h":165.5,"l":163.78,"n":578,"o":163.78,"t":"2026-10-02T19:30:00Z","v":29098,"vw":165.142918},{"c":165.385,"h":165.995,"l":164.38,"n":2568,"o":164.38,"t":"2026-10-02T19:45:00Z","v":150134,"vw":165.502321},{"c":165.19,"h":165.19,"l":165.19,"n":14,"o":165.19,"t":"2026-10-02T20:00:00Z","v":38437,"vw":165.19},{"c":167.739,"h":167.739,"l":167.739,"n":1,"o":167.739,"t":"2026-10-02T20:30:00Z","v":100,"vw":167.739},{"c":165.15,"h":165.15,"l":165.15,"n":24,"o":165.15,"t":"2026-10-05T08:00:00Z","v":286,"vw":165.15},{"c":162.67,"h":162.67,"l":162.67,"n":2,"o":162.67,"t":"2026-10-05T12:15:00Z","v":160,"vw":162.67},{"c":162.61,"h":162.61,"l":162.5,"n":18,"o":162.5,"t":"2026-10-05T13:00:00Z","v":454,"vw":162.542471},{"c":163.4,"h":163.4,"l":163.23,"n":33,"o":163.23,"t":"2026-10-05T13:15:00Z","v":841,"vw":163.309812},{"c":163.74,"h":165.68,"l":162.6244,"n":1014,"o":162.8,"t":"2026-10-05T13:30:00Z","v":45953,"vw":164.093092},{"c":162.63,"h":163.56,"l":162.05,"n":842,"o":163.32,"t":"2026-10-05T13:45:00Z","v":20530,"vw":162.919502},{"c":163.795,"h":163.795,"l":161.7,"n":978,"o":162.575,"t":"2026-10-05T14:00:00Z","v":31327,"vw":162.640487},{"c":163.74,"h":164.77,"l":163.74,"n":563,"o":164.36,"t":"2026-10-05T14:15:00Z","v":19502,"vw":164.379753},{"c":164.6,"h":164.6,"l":163.975,"n":138,"o":164.12,"t":"2026-10-05T14:30:00Z","v":4285,"vw":164.189286},{"c":165.42,"h":165.72,"l":164.58,"n":328,"o":164.58,"t":"2026-10-05T14:45:00Z","v":11608,"vw":165.364297},{"c":165.3039,"h":165.61,"l":164.605,"n":418,"o":165.425,"t":"2026-10-05T15:00:00Z","v":13021,"vw":165.100442},{"c":165.83,"h":165.83,"l":165.11,"n":126,"o":165.125,"t":"2026-10-05T15:15:00Z","v":3170,"vw":165.354422},{"c":166.35,"h":166.8,"l":165.55,"n":548,"o":165.99,"t":"2026-10-05T15:30:00Z","v":17970,"vw":166.026811},{"c":166.58,"h":166.97,"l":166.44,"n":330,"o":166.55,"t":"2026-10-05T15:45:00Z","v":7656,"vw":166.753139},{"c":166.45,"h":166.73,"l":166.23,"n":382,"o":166.565,"t":"2026-10-05T16:00:00Z","v":11531,"vw":166.497744},{"c":165.67,"h":166.27,"l":165.43,"n":503,"o":166.27,"t":"2026-10-05T16:15:00Z","v":15991,"vw":165.835374},{"c":166.035,"h":166.035,"l":165.67,"n":152,"o":165.67,"t":"2026-10-05T16:30:00Z","v":3990,"vw":165.887125},{"c":165.675,"h":165.99,"l":165.42,"n":396,"o":165.98,"t":"2026-10-05T16:45:00Z","v":14806,"vw":165.754433},{"c":165.95,"h":166.345,"l":165.77,"n":236,"o":165.93,"t":"2026-10-05T17:00:00Z","v":9063,"vw":166.169545},{"c":166.45,"h":166.45,"l":165.86,"n":331,"o":166.34,"t":"2026-10-05T17:15:00Z","v":7490,"vw":166.113838},{"c":166.41,"h":166.755,"l":166.12,"n":421,"o":166.185,"t":"2026-10-05T17:30:00Z","v":14255,"vw":166.409513},{"c":166.9825,"h":167.32,"l":166.38,"n":262,"o":166.38,"t":"2026-10-05T17:45:00Z","v":7870,"vw":166.911157},{"c":167.92,"h":167.92,"l":166.79,"n":421,"o":166.9875,"t":"2026-10-05T18:00:00Z","v":15739,"vw":167.346915},{"c":168.355,"h":168.51,"l":167.29,"n":673,"o":167.53,"t":"2026-10-05T18:15:00Z","v":20974,"vw":168.173797},{"c":167,"h":168.795,"l":166.99,"n":622,"o":168.365,"t":"2026-10-05T18:30:00Z","v":24560,"vw":168.182985},{"c":166.26,"h":166.87,"l":165.96,"n":668,"o":166.87,"t":"2026-10-05T18:45:00Z","v":23473,"vw":166.297019},{"c":167.5,"h":167.81,"l":165.64,"n":752,"o":166.21,"t":"2026-10-05T19:00:00Z","v":39181,"vw":166.340493},{"c":165.7175,"h":167.635,"l":165.34,"n":631,"o":167.63,"t":"2026-10-05T19:15:00Z","v":21460,"vw":166.513205},{"c":164.98,"h":165.77,"l":164.71,"n":787,"o":165.655,"t":"2026-10-05T19:30:00Z","v":31333,"vw":165.413077},{"c":162.29,"h":164.995,"l":161.94,"n":2881,"o":164.995,"t":"2026-10-05T19:45:00Z","v":140112,"vw":162.826915},{"c":162.05,"h":162.05,"l":162.05,"n":7,"o":162.05,"t":"2026-10-05T20:00:00Z","v":36189,"vw":162.05},{"c":162.05,"h":162.05,"l":162.05,"n":2,"o":162.05,"t":"2026-10-05T20:15:00Z","v":42629,"vw":162.05},{"c":162.58,"h":162.99,"l":162.58,"n":22,"o":162.99,"t":"2026-10-06T12:15:00Z","v":1143,"vw":162.796741},{"c":163.46,"h":164.02,"l":161.92,"n":706,"o":162.3,"t":"2026-10-06T13:30:00Z","v":17418,"vw":162.794039},{"c":163.65,"h":163.85,"l":162.92,"n":497,"o":163.18,"t":"2026-10-06T13:45:00Z","v":12142,"vw":163.373979},{"c":163.695,"h":163.98,"l":162.99,"n":468,"o":163.245,"t":"2026-10-06T14:00:00Z","v":9585,"vw":163.5437},{"c":163.05,"h":164.44,"l":163.05,"n":186,"o":163.865,"t":"2026-10-06T14:15:00Z","v":3338,"vw":163.645745},{"c":160.5892,"h":163.4,"l":160.5892,"n":227,"o":163.4,"t":"2026-10-06T14:30:00Z","v":5853,"vw":161.920108},{"c":158.645,"h":160.425,"l":158.51,"n":449,"o":160.425,"t":"2026-10-06T14:45:00Z","v":14001,"vw":159.007875},{"c":159.4,"h":159.4,"l":158.35,"n":365,"o":158.68,"t":"2026-10-06T15:00:00Z","v":10196,"vw":158.862064},{"c":157.89,"h":159.2,"l":157.885,"n":280,"o":159.2,"t":"2026-10-06T15:15:00Z","v":8354,"vw":158.461885},{"c":156.59,"h":158.78,"l":156.1,"n":755,"o":157.885,"t":"2026-10-06T15:30:00Z","v":31022,"vw":157.182237},{"c":156.42,"h":157.62,"l":156.42,"n":202,"o":156.7503,"t":"2026-10-06T15:45:00Z","v":6201,"vw":156.953042},{"c":156.41,"h":156.68,"l":156,"n":397,"o":156.68,"t":"2026-10-06T16:00:00Z","v":11373,"vw":156.407855},{"c":155.9,"h":156.5025,"l":155.87,"n":216,"o":156.3925,"t":"2026-10-06T16:15:00Z","v":4714,"vw":156.180452},{"c":155.665,"h":156.095,"l":155.46,"n":306,"o":156.09,"t":"2026-10-06T16:30:00Z","v":9419,"vw":155.754972},{"c":155.85,"h":156.32,"l":155.12,"n":370,"o":155.705,"t":"2026-10-06T16:45:00Z","v":12352,"vw":155.653828},{"c":156.15,"h":156.75,"l":156.145,"n":570,"o":156.35,"t":"2026-10-06T17:00:00Z","v":16053,"vw":156.486901},{"c":156.5,"h":156.5,"l":156.16,"n":84,"o":156.16,"t":"2026-10-06T17:15:00Z","v":2278,"vw":156.2475},{"c":156.43,"h":156.8,"l":156.2,"n":196,"o":156.42,"t":"2026-10-06T17:30:00Z","v":3186,"vw":156.517377},{"c":155.23,"h":156.4375,"l":155.23,"n":331,"o":156.425,"t":"2026-10-06T17:45:00Z","v":6839,"vw":155.940484},{"c":155.3725,"h":155.95,"l":155.07,"n":132,"o":155.95,"t":"2026-10-06T18:00:00Z","v":2037,"vw":155.422222},{"c":154.91,"h":155.5673,"l":154.76,"n":347,"o":155.5673,"t":"2026-10-06T18:15:00Z","v":9469,"vw":155.061117},{"c":155.55,"h":155.74,"l":154.68,"n":350,"o":154.68,"t":"2026-10-06T18:30:00Z","v":5977,"vw":155.224139},{"c":155.7425,"h":155.87,"l":155.57,"n":260,"o":155.74,"t":"2026-10-06T18:45:00Z","v":5586,"vw":155.7499},{"c":155.63,"h":155.87,"l":155.36,"n":322,"o":155.58,"t":"2026-10-06T19:00:00Z","v":7126,"vw":155.575351},{"c":155.31,"h":155.645,"l":155.31,"n":418,"o":155.645,"t":"2026-10-06T19:15:00Z","v":10568,"vw":155.424379},{"c":154.06,"h":155.24,"l":153.88,"n":718,"o":155.175,"t":"2026-10-06T19:30:00Z","v":19769,"vw":154.249943},{"c":154.43,"h":154.9,"l":153.385,"n":1270,"o":153.87,"t":"2026-10-06T19:45:00Z","v":40819,"vw":154.29248},{"c":154.55,"h":154.55,"l":154.55,"n":9,"o":154.55,"t":"2026-10-06T20:00:00Z","v":22010,"vw":154.55},{"c":153,"h":153,"l":153,"n":1,"o":153,"t":"2026-10-07T08:30:00Z","v":206,"vw":153},{"c":151.3,"h":151.96,"l":151.3,"n":10,"o":151.96,"t":"2026-10-07T09:00:00Z","v":420,"vw":151.550164},{"c":150.39,"h":150.39,"l":150.38,"n":11,"o":150.38,"t":"2026-10-07T10:15:00Z","v":642,"vw":150.386844},{"c":149.2,"h":149.86,"l":149.2,"n":3,"o":149.86,"t":"2026-10-07T12:15:00Z","v":341,"vw":149.43478},{"c":149.12,"h":149.72,"l":149.12,"n":3,"o":149.72,"t":"2026-10-07T12:45:00Z","v":254,"vw":149.360964},{"c":149.07,"h":149.07,"l":149.07,"n":3,"o":149.07,"t":"2026-10-07T13:00:00Z","v":200,"vw":149.07},{"c":149.93,"h":149.93,"l":149.93,"n":2,"o":149.93,"t":"2026-10-07T13:15:00Z","v":114,"vw":149.93},{"c":150.365,"h":151.35,"l":148,"n":1066,"o":150.29,"t":"2026-10-07T13:30:00Z","v":24355,"vw":150.244822},{"c":149.44,"h":149.94,"l":148.4,"n":530,"o":149.94,"t":"2026-10-07T13:45:00Z","v":12772,"vw":148.988015},{"c":149.01,"h":149.91,"l":148.705,"n":354,"o":149.565,"t":"2026-10-07T14:00:00Z","v":10617,"vw":149.193811},{"c":150.475,"h":150.48,"l":148.97,"n":337,"o":148.97,"t":"2026-10-07T14:15:00Z","v":10176,"vw":149.890976},{"c":149.43,"h":150.39,"l":149.21,"n":39,"o":150.39,"t":"2026-10-07T14:30:00Z","v":1172,"vw":149.660625},{"c":149.48,"h":149.49,"l":149,"n":68,"o":149.15,"t":"2026-10-07T14:45:00Z","v":1222,"vw":149.235},{"c":149.91,"h":149.91,"l":149.39,"n":71,"o":149.43,"t":"2026-10-07T15:00:00Z","v":1836,"vw":149.716443},{"c":150.19,"h":150.19,"l":149.68,"n":191,"o":149.73,"t":"2026-10-07T15:15:00Z","v":4386,"vw":149.923537},{"c":150.74,"h":150.74,"l":150.2575,"n":133,"o":150.405,"t":"2026-10-07T15:30:00Z","v":2595,"vw":150.481154},{"c":150.12,"h":150.54,"l":150.12,"n":170,"o":150.54,"t":"2026-10-07T15:45:00Z","v":2988,"vw":150.429307},{"c":150.195,"h":150.66,"l":150.035,"n":113,"o":150.08,"t":"2026-10-07T16:00:00Z","v":4470,"vw":150.222009},{"c":150.49,"h":150.555,"l":150.04,"n":162,"o":150.5,"t":"2026-10-07T16:15:00Z","v":4202,"vw":150.250459},{"c":150.795,"h":150.9,"l":150.76,"n":77,"o":150.86,"t":"2026-10-07T16:30:00Z","v":2291,"vw":150.831563},{"c":150.425,"h":151.525,"l":149.84,"n":442,"o":151.06,"t":"2026-10-07T16:45:00Z","v":22283,"vw":150.75596},{"c":151.73,"h":151.82,"l":150.7,"n":200,"o":150.7,"t":"2026-10-07T17:00:00Z","v":5814,"vw":151.475273},{"c":152.315,"h":152.53,"l":151.61,"n":324,"o":151.69,"t":"2026-10-07T17:15:00Z","v":8753,"vw":152.043954},{"c":152.16,"h":152.51,"l":151.82,"n":201,"o":152.335,"t":"2026-10-07T17:30:00Z","v":6452,"vw":152.191023},{"c":152.17,"h":152.38,"l":151.53,"n":143,"o":152.38,"t":"2026-10-07T17:45:00Z","v":4221,"vw":151.856772},{"c":151.61,"h":152.13,"l":151.61,"n":146,"o":151.93,"t":"2026-10-07T18:00:00Z","v":4585,"vw":151.785138},{"c":151.32,"h":151.55,"l":151.2,"n":136,"o":151.45,"t":"2026-10-07T18:15:00Z","v":3277,"vw":151.403012},{"c":151.765,"h":151.765,"l":151.16,"n":114,"o":151.58,"t":"2026-10-07T18:30:00Z","v":4159,"vw":151.400286},{"c":151.86,"h":152.03,"l":151.62,"n":211,"o":151.62,"t":"2026-10-07T18:45:00Z","v":5629,"vw":151.842281},{"c":151.56,"h":151.86,"l":151.56,"n":166,"o":151.765,"t":"2026-10-07T19:00:00Z","v":8033,"vw":151.693292},{"c":152.24,"h":152.24,"l":151.58,"n":269,"o":151.58,"t":"2026-10-07T19:15:00Z","v":7802,"vw":151.90141},{"c":152.29,"h":152.77,"l":152.14,"n":499,"o":152.17,"t":"2026-10-07T19:30:00Z","v":13512,"vw":152.445921},{"c":152.06,"h":152.98,"l":151.97,"n":1440,"o":152.59,"t":"2026-10-07T19:45:00Z","v":57701,"vw":152.479892},{"c":152.2,"h":152.2,"l":152.2,"n":8,"o":152.2,"t":"2026-10-07T20:00:00Z","v":27215,"vw":152.2},{"c":150.37,"h":151,"l":150.22,"n":99,"o":150.3,"t":"2026-10-08T08:00:00Z","v":1905,"vw":150.52192},{"c":150.04,"h":150.04,"l":150.04,"n":2,"o":150.04,"t":"2026-10-08T09:30:00Z","v":174,"vw":150.04},{"c":149.7,"h":149.7,"l":149.6,"n":12,"o":149.6,"t":"2026-10-08T10:00:00Z","v":811,"vw":149.633424},{"c":149.37,"h":149.37,"l":148.98,"n":6,"o":148.98,"t":"2026-10-08T12:15:00Z","v":461,"vw":149.24},{"c":149.26,"h":149.26,"l":149.26,"n":7,"o":149.26,"t":"2026-10-08T12:30:00Z","v":221,"vw":149.26},{"c":149.15,"h":149.15,"l":149.13,"n":12,"o":149.13,"t":"2026-10-08T12:45:00Z","v":513,"vw":149.14},{"c":149.5,"h":149.5,"l":149.45,"n":5,"o":149.45,"t":"2026-10-08T13:00:00Z","v":312,"vw":149.483333},{"c":150.43,"h":150.43,"l":150.04,"n":12,"o":150.04,"t":"2026-10-08T13:15:00Z","v":403,"vw":150.17},{"c":149.58,"h":149.91,"l":148.97,"n":566,"o":149.62,"t":"2026-10-08T13:30:00Z","v":14562,"vw":149.546082},{"c":149.24,"h":150.17,"l":148.48,"n":447,"o":149.57,"t":"2026-10-08T13:45:00Z","v":10232,"vw":149.285264},{"c":149.71,"h":150.39,"l":148.52,"n":330,"o":148.98,"t":"2026-10-08T14:00:00Z","v":10310,"vw":149.548556},{"c":152,"h":152,"l":149.9875,"n":87,"o":149.9875,"t":"2026-10-08T14:15:00Z","v":3577,"vw":150.939955},{"c":151.8442,"h":152.085,"l":151.49,"n":101,"o":151.88,"t":"2026-10-08T14:30:00Z","v":1875,"vw":151.7124},{"c":151.51,"h":151.51,"l":150.93,"n":95,"o":151.181,"t":"2026-10-08T14:45:00Z","v":2666,"vw":151.253308},{"c":151.01,"h":151.31,"l":150.6,"n":176,"o":151.1,"t":"2026-10-08T15:00:00Z","v":6107,"vw":151.04807},{"c":151.06,"h":151.615,"l":150.665,"n":149,"o":151.615,"t":"2026-10-08T15:15:00Z","v":4665,"vw":150.946866},{"c":151.09,"h":151.09,"l":150.6,"n":174,"o":150.835,"t":"2026-10-08T15:30:00Z","v":5721,"vw":150.783297},{"c":150.65,"h":151.17,"l":150.41,"n":186,"o":150.77,"t":"2026-10-08T15:45:00Z","v":5043,"vw":150.851695},{"c":149.825,"h":150.425,"l":149.825,"n":177,"o":150.425,"t":"2026-10-08T16:00:00Z","v":5911,"vw":150.19164},{"c":150.63,"h":151.69,"l":150.16,"n":291,"o":150.16,"t":"2026-10-08T16:15:00Z","v":5367,"vw":150.687115},{"c":150.155,"h":150.88,"l":150.14,"n":155,"o":150.57,"t":"2026-10-08T16:30:00Z","v":4908,"vw":150.425365},{"c":147.47,"h":150.03,"l":147.22,"n":482,"o":150.03,"t":"2026-10-08T16:45:00Z","v":13310,"vw":148.770233},{"c":146.49,"h":147.46,"l":145.865,"n":406,"o":147.43,"t":"2026-10-08T17:00:00Z","v":12740,"vw":146.751965},{"c":146.255,"h":146.54,"l":145.02,"n":347,"o":146.54,"t":"2026-10-08T17:15:00Z","v":36958,"vw":145.77118},{"c":146.62,"h":146.84,"l":146.11,"n":373,"o":146.255,"t":"2026-10-08T17:30:00Z","v":11182,"vw":146.517452},{"c":148.73,"h":149.27,"l":146.55,"n":484,"o":146.67,"t":"2026-10-08T17:45:00Z","v":20894,"vw":147.986546},{"c":148.975,"h":149.2,"l":148.24,"n":433,"o":148.93,"t":"2026-10-08T18:00:00Z","v":10894,"vw":148.788499},{"c":149.76,"h":150.175,"l":149.06,"n":384,"o":149.15,"t":"2026-10-08T18:15:00Z","v":11325,"vw":149.5598},{"c":148.73,"h":149.74,"l":148.45,"n":233,"o":149.55,"t":"2026-10-08T18:30:00Z","v":5787,"vw":149.136592},{"c":148.685,"h":148.865,"l":148.19,"n":232,"o":148.46,"t":"2026-10-08T18:45:00Z","v":6469,"vw":148.595096},{"c":149.03,"h":149.535,"l":148.47,"n":420,"o":148.685,"t":"2026-10-08T19:00:00Z","v":16431,"vw":148.914339},{"c":149.615,"h":150.515,"l":149.19,"n":367,"o":149.22,"t":"2026-10-08T19:15:00Z","v":10850,"vw":149.767861},{"c":149.79,"h":150.4,"l":149.62,"n":564,"o":149.75,"t":"2026-10-08T19:30:00Z","v":15557,"vw":149.826995},{"c":150.69,"h":151,"l":149.97,"n":1557,"o":149.97,"t":"2026-10-08T19:45:00Z","v":53606,"vw":150.605866},{"c":150.5,"h":150.5,"l":150.5,"n":8,"o":150.5,"t":"2026-10-08T20:00:00Z","v":32532,"vw":150.5},{"c":152.18,"h":153.77,"l":152.18,"n":12,"o":152.91,"t":"2026-10-09T08:00:00Z","v":605,"vw":153.128062},{"c":156.76,"h":156.76,"l":155.73,"n":5,"o":155.73,"t":"2026-10-09T08:15:00Z","v":212,"vw":156.245},{"c":153.1,"h":153.1,"l":153.1,"n":1,"o":153.1,"t":"2026-10-09T08:30:00Z","v":200,"vw":153.1},{"c":152,"h":152,"l":151.86,"n":19,"o":151.86,"t":"2026-10-09T09:00:00Z","v":816,"vw":151.93681},{"c":152.8,"h":152.8,"l":152.6,"n":5,"o":152.6,"t":"2026-10-09T13:15:00Z","v":924,"vw":152.654466},{"c":152.505,"h":156.65,"l":152.4,"n":302,"o":152.42,"t":"2026-10-09T13:30:00Z","v":18035,"vw":153.153834},{"c":150.95,"h":152,"l":150.425,"n":183,"o":151.95,"t":"2026-10-09T13:45:00Z","v":5006,"vw":151.258394},{"c":149.965,"h":151.49,"l":149.92,"n":139,"o":151.3,"t":"2026-10-09T14:00:00Z","v":6479,"vw":150.567794},{"c":150.23,"h":150.51,"l":149.675,"n":83,"o":149.965,"t":"2026-10-09T14:15:00Z","v":3607,"vw":149.988781},{"c":150.42,"h":151,"l":149.99,"n":150,"o":150.29,"t":"2026-10-09T14:30:00Z","v":6240,"vw":150.447342},{"c":151.06,"h":151.4,"l":150.47,"n":77,"o":150.47,"t":"2026-10-09T14:45:00Z","v":2192,"vw":151.015319},{"c":150.34,"h":151.22,"l":150.32,"n":133,"o":150.98,"t":"2026-10-09T15:00:00Z","v":3163,"vw":150.757654},{"c":150.26,"h":150.85,"l":150.04,"n":198,"o":150.04,"t":"2026-10-09T15:15:00Z","v":4119,"vw":150.402993},{"c":150.93,"h":151.165,"l":150.25,"n":191,"o":150.25,"t":"2026-10-09T15:30:00Z","v":4372,"vw":150.751242},{"c":150.72,"h":151.31,"l":150.72,"n":156,"o":150.985,"t":"2026-10-09T15:45:00Z","v":3045,"vw":151.017143},{"c":151.12,"h":151.305,"l":150.72,"n":140,"o":150.72,"t":"2026-10-09T16:00:00Z","v":2977,"vw":151.122315},{"c":150.9,"h":151.315,"l":150.9,"n":168,"o":151.315,"t":"2026-10-09T16:15:00Z","v":2344,"vw":151.123475},{"c":150.685,"h":151.21,"l":150.685,"n":185,"o":151.21,"t":"2026-10-09T16:30:00Z","v":3586,"vw":150.850922},{"c":151.205,"h":151.245,"l":150.73,"n":85,"o":150.73,"t":"2026-10-09T16:45:00Z","v":2116,"vw":151.034645},{"c":151.52,"h":151.62,"l":150.71,"n":177,"o":151.165,"t":"2026-10-09T17:00:00Z","v":4002,"vw":151.205191},{"c":152.8,"h":152.985,"l":151.725,"n":101,"o":151.73,"t":"2026-10-09T17:15:00Z","v":3576,"vw":152.491577},{"c":152.41,"h":152.49,"l":152.05,"n":217,"o":152.41,"t":"2026-10-09T17:30:00Z","v":5326,"vw":152.376813},{"c":152.7,"h":152.795,"l":152.1,"n":101,"o":152.1,"t":"2026-10-09T17:45:00Z","v":3122,"vw":152.56258},{"c":152.652,"h":152.785,"l":152.36,"n":158,"o":152.675,"t":"2026-10-09T18:00:00Z","v":3776,"vw":152.536832},{"c":152.76,"h":152.76,"l":152.145,"n":159,"o":152.61,"t":"2026-10-09T18:15:00Z","v":6243,"vw":152.423343},{"c":152.32,"h":152.76,"l":152.23,"n":165,"o":152.45,"t":"2026-10-09T18:30:00Z","v":4915,"vw":152.465664},{"c":152.81,"h":153.1,"l":152.21,"n":340,"o":152.32,"t":"2026-10-09T18:45:00Z","v":10078,"vw":152.699982},{"c":153.185,"h":153.235,"l":152.73,"n":182,"o":152.99,"t":"2026-10-09T19:00:00Z","v":5526,"vw":152.879331},{"c":153.52,"h":153.61,"l":152.94,"n":430,"o":153.18,"t":"2026-10-09T19:15:00Z","v":13801,"vw":153.225924},{"c":153.11,"h":153.57,"l":152.72,"n":473,"o":153.57,"t":"2026-10-09T19:30:00Z","v":19050,"vw":153.13776},{"c":152.84,"h":153.24,"l":152.56,"n":1116,"o":153.005,"t":"2026-10-09T19:45:00Z","v":47333,"vw":152.839153},{"c":152.81,"h":152.81,"l":152.81,"n":7,"o":152.81,"t":"2026-10-09T20:00:00Z","v":21977,"vw":152.81},{"c":151.2,"h":151.75,"l":151.2,"n":55,"o":151.75,"t":"2026-10-12T08:00:00Z","v":934,"vw":151.507442},{"c":151.3,"h":151.3,"l":151.3,"n":5,"o":151.3,"t":"2026-10-12T08:15:00Z","v":335,"vw":151.3},{"c":151.7452,"h":152,"l":151.7452,"n":12,"o":151.96,"t":"2026-10-12T11:45:00Z","v":872,"vw":151.943417},{"c":151.78,"h":151.8,"l":151.78,"n":64,"o":151.8,"t":"2026-10-12T12:00:00Z","v":1471,"vw":151.790172},{"c":152.26,"h":152.41,"l":152.26,"n":4,"o":152.41,"t":"2026-10-12T12:15:00Z","v":271,"vw":152.335},{"c":152.17,"h":152.38,"l":152.17,"n":23,"o":152.38,"t":"2026-10-12T12:45:00Z","v":771,"vw":152.275},{"c":152.22,"h":152.37,"l":152.17,"n":36,"o":152.37,"t":"2026-10-12T13:15:00Z","v":1123,"vw":152.2675},{"c":151.04,"h":152.52,"l":149.67,"n":486,"o":152.41,"t":"2026-10-12T13:30:00Z","v":25625,"vw":151.287987},{"c":152.54,"h":152.85,"l":151.07,"n":392,"o":151.41,"t":"2026-10-12T13:45:00Z","v":17316,"vw":152.067587},{"c":149.91,"h":153.07,"l":149.47,"n":497,"o":152.775,"t":"2026-10-12T14:00:00Z","v":20643,"vw":152.007917},{"c":148.965,"h":150.69,"l":148.1609,"n":234,"o":150.3,"t":"2026-10-12T14:15:00Z","v":10376,"vw":149.592185},{"c":150.2,"h":150.2,"l":148.93,"n":128,"o":148.93,"t":"2026-10-12T14:30:00Z","v":2497,"vw":149.449893},{"c":150.24,"h":150.3,"l":149.55,"n":97,"o":149.68,"t":"2026-10-12T14:45:00Z","v":2158,"vw":149.837917},{"c":149.32,"h":150.26,"l":149.2,"n":279,"o":150.26,"t":"2026-10-12T15:00:00Z","v":6141,"vw":149.797604},{"c":148.72,"h":149.56,"l":148.72,"n":191,"o":149.56,"t":"2026-10-12T15:15:00Z","v":3148,"vw":149.33725},{"c":149.055,"h":149.8,"l":148.44,"n":447,"o":148.44,"t":"2026-10-12T15:30:00Z","v":13793,"vw":149.337103},{"c":148.94,"h":149.255,"l":148.65,"n":213,"o":149.25,"t":"2026-10-12T15:45:00Z","v":4888,"vw":148.982945},{"c":149.225,"h":149.225,"l":148.68,"n":400,"o":148.9,"t":"2026-10-12T16:00:00Z","v":9312,"vw":148.85063},{"c":150.225,"h":150.225,"l":149.24,"n":328,"o":149.24,"t":"2026-10-12T16:15:00Z","v":9684,"vw":149.714828},{"c":150.8,"h":151.14,"l":149.85,"n":728,"o":150.335,"t":"2026-10-12T16:30:00Z","v":27109,"vw":150.745316},{"c":149.035,"h":150.47,"l":148.93,"n":569,"o":150.47,"t":"2026-10-12T16:45:00Z","v":15141,"vw":150.027317},{"c":149.16,"h":149.7,"l":149.07,"n":698,"o":149.07,"t":"2026-10-12T17:00:00Z","v":17990,"vw":149.286167},{"c":148.995,"h":149.3,"l":148.86,"n":425,"o":149.15,"t":"2026-10-12T17:15:00Z","v":9420,"vw":149.122912},{"c":149.235,"h":149.415,"l":148.86,"n":551,"o":149.07,"t":"2026-10-12T17:30:00Z","v":19162,"vw":149.07211},{"c":149.6,"h":149.73,"l":149.41,"n":537,"o":149.49,"t":"2026-10-12T17:45:00Z","v":12496,"vw":149.597743},{"c":148.67,"h":149.59,"l":148.5,"n":451,"o":149.59,"t":"2026-10-12T18:00:00Z","v":12208,"vw":148.947869},{"c":148.065,"h":148.675,"l":148.02,"n":391,"o":148.675,"t":"2026-10-12T18:15:00Z","v":9217,"vw":148.168165},{"c":148.24,"h":148.39,"l":147.99,"n":451,"o":148.12,"t":"2026-10-12T18:30:00Z","v":9074,"vw":148.154765},{"c":148.45,"h":148.85,"l":148.15,"n":591,"o":148.315,"t":"2026-10-12T18:45:00Z","v":21309,"vw":148.533682},{"c":148.43,"h":148.52,"l":147.905,"n":504,"o":148.25,"t":"2026-10-12T19:00:00Z","v":38302,"vw":148.186933},{"c":148.05,"h":148.34,"l":148.05,"n":253,"o":148.27,"t":"2026-10-12T19:15:00Z","v":8732,"vw":148.211451},{"c":147.6,"h":148.44,"l":147.6,"n":499,"o":148.21,"t":"2026-10-12T19:30:00Z","v":20781,"vw":148.074712},{"c":147.73,"h":148.36,"l":147.04,"n":1488,"o":147.84,"t":"2026-10-12T19:45:00Z","v":103735,"vw":147.749473},{"c":147.63,"h":147.63,"l":147.63,"n":13,"o":147.63,"t":"2026-10-12T20:00:00Z","v":25409,"vw":147.63},{"c":143,"h":143,"l":142.97,"n":9,"o":142.97,"t":"2026-10-13T08:00:00Z","v":399,"vw":142.980541},{"c":144.94,"h":144.94,"l":144.94,"n":5,"o":144.94,"t":"2026-10-13T08:45:00Z","v":239,"vw":144.94},{"c":144.6,"h":144.6,"l":144.6,"n":2,"o":144.6,"t":"2026-10-13T10:30:00Z","v":129,"vw":144.6},{"c":144.64,"h":144.64,"l":144.38,"n":12,"o":144.38,"t":"2026-10-13T10:45:00Z","v":765,"vw":144.47365},{"c":144.4,"h":144.59,"l":141.57,"n":1013,"o":142.4,"t":"2026-10-13T13:30:00Z","v":30853,"vw":143.041329},{"c":141.67,"h":144.325,"l":141.52,"n":832,"o":144.315,"t":"2026-10-13T13:45:00Z","v":26281,"vw":143.139116},{"c":144.625,"h":145.13,"l":141.565,"n":1869,"o":141.575,"t":"2026-10-13T14:00:00Z","v":71998,"vw":144.272564},{"c":142.37,"h":144.68,"l":142.37,"n":365,"o":144.68,"t":"2026-10-13T14:15:00Z","v":26338,"vw":143.252149},{"c":142.97,"h":142.97,"l":141.87,"n":105,"o":142.01,"t":"2026-10-13T14:30:00Z","v":10070,"vw":142.20128},{"c":142.05,"h":142.755,"l":141.58,"n":112,"o":142.62,"t":"2026-10-13T14:45:00Z","v":6720,"vw":142.140513},{"c":142.245,"h":142.33,"l":141.65,"n":255,"o":141.65,"t":"2026-10-13T15:00:00Z","v":12871,"vw":142.016186},{"c":141.001,"h":142.345,"l":141.001,"n":183,"o":142.345,"t":"2026-10-13T15:15:00Z","v":7172,"vw":141.393629},{"c":138.405,"h":141,"l":137.89,"n":829,"o":141,"t":"2026-10-13T15:30:00Z","v":31383,"vw":139.338268},{"c":139,"h":139.12,"l":137.59,"n":390,"o":138.33,"t":"2026-10-13T15:45:00Z","v":8930,"vw":138.414575},{"c":139.4,"h":140.08,"l":138.95,"n":276,"o":139.35,"t":"2026-10-13T16:00:00Z","v":12495,"vw":139.612854},{"c":139.48,"h":139.99,"l":139,"n":601,"o":139.17,"t":"2026-10-13T16:15:00Z","v":29205,"vw":139.494483},{"c":139.985,"h":140.91,"l":139.65,"n":256,"o":139.96,"t":"2026-10-13T16:30:00Z","v":10517,"vw":140.407722},{"c":139.11,"h":139.99,"l":138.9775,"n":298,"o":139.98,"t":"2026-10-13T16:45:00Z","v":8639,"vw":139.421051},{"c":137.31,"h":139.175,"l":137.31,"n":609,"o":139.175,"t":"2026-10-13T17:00:00Z","v":32551,"vw":138.024865},{"c":135.28,"h":137.82,"l":134.6,"n":884,"o":137.545,"t":"2026-10-13T17:15:00Z","v":38454,"vw":136.097437},{"c":137.91,"h":137.91,"l":135.01,"n":485,"o":135.69,"t":"2026-10-13T17:30:00Z","v":19647,"vw":136.266752},{"c":138.22,"h":138.28,"l":137.26,"n":433,"o":137.74,"t":"2026-10-13T17:45:00Z","v":15618,"vw":137.845759},{"c":138.44,"h":138.68,"l":137.68,"n":454,"o":138.14,"t":"2026-10-13T18:00:00Z","v":14840,"vw":138.301904},{"c":139.08,"h":139.17,"l":138.04,"n":569,"o":138.23,"t":"2026-10-13T18:15:00Z","v":24288,"vw":138.726304},{"c":139.32,"h":139.685,"l":138.83,"n":241,"o":139.61,"t":"2026-10-13T18:30:00Z","v":9807,"vw":139.203103},{"c":138.97,"h":139.35,"l":138.3925,"n":251,"o":139.35,"t":"2026-10-13T18:45:00Z","v":9465,"vw":138.729872},{"c":139.1125,"h":139.76,"l":138.545,"n":474,"o":138.84,"t":"2026-10-13T19:00:00Z","v":19172,"vw":139.071484},{"c":139.94,"h":139.99,"l":139.115,"n":525,"o":139.115,"t":"2026-10-13T19:15:00Z","v":25695,"vw":139.516642},{"c":139.94,"h":140.19,"l":139.645,"n":703,"o":139.93,"t":"2026-10-13T19:30:00Z","v":35362,"vw":139.963749},{"c":142.85,"h":142.99,"l":139.9075,"n":2235,"o":139.94,"t":"2026-10-13T19:45:00Z","v":99955,"vw":141.866075},{"c":142.78,"h":142.78,"l":142.78,"n":10,"o":142.78,"t":"2026-10-13T20:00:00Z","v":33092,"vw":142.78},{"c":143.57,"h":143.57,"l":143.57,"n":8,"o":143.57,"t":"2026-10-14T09:00:00Z","v":406,"vw":143.57},{"c":142.84,"h":142.84,"l":142.83,"n":3,"o":142.83,"t":"2026-10-14T09:30:00Z","v":377,"vw":142.832944},{"c":143.5,"h":143.5,"l":143.49,"n":5,"o":143.49,"t":"2026-10-14T10:30:00Z","v":365,"vw":143.494902},{"c":142.91,"h":142.91,"l":142.91,"n":5,"o":142.91,"t":"2026-10-14T10:45:00Z","v":317,"vw":142.91},{"c":142.54,"h":142.54,"l":142.54,"n":6,"o":142.54,"t":"2026-10-14T11:00:00Z","v":306,"vw":142.54},{"c":142.9,"h":142.9,"l":142.61,"n":5,"o":142.61,"t":"2026-10-14T11:15:00Z","v":385,"vw":142.733404},{"c":143.19,"h":143.19,"l":143.19,"n":6,"o":143.19,"t":"2026-10-14T12:00:00Z","v":367,"vw":143.19},{"c":143.49,"h":143.49,"l":143.49,"n":17,"o":143.49,"t":"2026-10-14T12:15:00Z","v":315,"vw":143.49},{"c":140.72,"h":140.72,"l":140.72,"n":38,"o":140.72,"t":"2026-10-14T12:30:00Z","v":1278,"vw":140.72},{"c":140.4,"h":140.69,"l":139.76,"n":91,"o":140.59,"t":"2026-10-14T12:45:00Z","v":4660,"vw":140.18417},{"c":148,"h":150.13,"l":140.2,"n":2189,"o":140.59,"t":"2026-10-14T13:00:00Z","v":93558,"vw":146.115202},{"c":148.01,"h":150.5,"l":146.05,"n":1386,"o":147.79,"t":"2026-10-14T13:15:00Z","v":46469,"vw":148.230292},{"c":138.95,"h":148.13,"l":137.335,"n":3024,"o":147.97,"t":"2026-10-14T13:30:00Z","v":201751,"vw":143.27708},{"c":137.27,"h":140.89,"l":136.19,"n":2649,"o":138.76,"t":"2026-10-14T13:45:00Z","v":125827,"vw":138.293372},{"c":134.86,"h":137.5,"l":132.72,"n":2794,"o":137.23,"t":"2026-10-14T14:00:00Z","v":229381,"vw":134.64967},{"c":132.25,"h":134.62,"l":130.505,"n":1666,"o":134.225,"t":"2026-10-14T14:15:00Z","v":89086,"vw":132.381346},{"c":132.14,"h":133.63,"l":131.34,"n":629,"o":132.27,"t":"2026-10-14T14:30:00Z","v":24507,"vw":132.530562},{"c":130.93,"h":133.53,"l":130.52,"n":764,"o":132.13,"t":"2026-10-14T14:45:00Z","v":43471,"vw":132.059476},{"c":132.2175,"h":132.59,"l":129.95,"n":883,"o":130.99,"t":"2026-10-14T15:00:00Z","v":39288,"vw":131.119189},{"c":132.63,"h":132.92,"l":131.385,"n":693,"o":132.2,"t":"2026-10-14T15:15:00Z","v":38276,"vw":132.265574},{"c":132.535,"h":133.34,"l":132.3675,"n":890,"o":132.84,"t":"2026-10-14T15:30:00Z","v":53054,"vw":132.881701},{"c":136.305,"h":136.83,"l":132.76,"n":541,"o":132.76,"t":"2026-10-14T15:45:00Z","v":34352,"vw":135.214243},{"c":135.59,"h":138.21,"l":135.4,"n":1102,"o":136.84,"t":"2026-10-14T16:00:00Z","v":56559,"vw":136.983844},{"c":135.165,"h":135.69,"l":134.12,"n":481,"o":135.44,"t":"2026-10-14T16:15:00Z","v":22167,"vw":135.029033},{"c":135.64,"h":135.945,"l":134.15,"n":354,"o":135.115,"t":"2026-10-14T16:30:00Z","v":14348,"vw":135.245431},{"c":136.1,"h":136.28,"l":134.68,"n":274,"o":135.715,"t":"2026-10-14T16:45:00Z","v":12039,"vw":135.67792},{"c":135.11,"h":136.735,"l":134.66,"n":613,"o":135.96,"t":"2026-10-14T17:00:00Z","v":26864,"vw":135.889412},{"c":135.09,"h":135.64,"l":134.73,"n":491,"o":134.88,"t":"2026-10-14T17:15:00Z","v":19238,"vw":135.133617},{"c":134.855,"h":134.94,"l":134.355,"n":471,"o":134.63,"t":"2026-10-14T17:30:00Z","v":13672,"vw":134.632172},{"c":135.895,"h":135.895,"l":134.57,"n":579,"o":134.81,"t":"2026-10-14T17:45:00Z","v":20372,"vw":135.204276},{"c":136.56,"h":136.66,"l":135.4,"n":805,"o":135.64,"t":"2026-10-14T18:00:00Z","v":39835,"vw":135.757465},{"c":137.3,"h":137.365,"l":136.565,"n":515,"o":136.565,"t":"2026-10-14T18:15:00Z","v":22915,"vw":137.049305},{"c":135.89,"h":137.15,"l":135.655,"n":497,"o":136.99,"t":"2026-10-14T18:30:00Z","v":18020,"vw":136.247309},{"c":135.57,"h":136.09,"l":135.57,"n":334,"o":135.615,"t":"2026-10-14T18:45:00Z","v":13696,"vw":135.785968},{"c":135.28,"h":135.69,"l":134.7,"n":1455,"o":135.54,"t":"2026-10-14T19:00:00Z","v":95997,"vw":135.234709},{"c":136.14,"h":136.5,"l":134.09,"n":1077,"o":135.28,"t":"2026-10-14T19:15:00Z","v":49854,"vw":135.258496},{"c":136.59,"h":137.08,"l":135.66,"n":1046,"o":136.2075,"t":"2026-10-14T19:30:00Z","v":43017,"vw":136.403052},{"c":135.73,"h":136.63,"l":135.325,"n":2684,"o":136.63,"t":"2026-10-14T19:45:00Z","v":137295,"vw":135.760196},{"c":135.72,"h":135.72,"l":135.72,"n":7,"o":135.72,"t":"2026-10-14T20:00:00Z","v":59190,"vw":135.72},{"c":131.78,"h":131.78,"l":131.78,"n":11,"o":131.78,"t":"2026-10-15T08:00:00Z","v":400,"vw":131.78},{"c":132.48,"h":132.48,"l":132.48,"n":7,"o":132.48,"t":"2026-10-15T09:00:00Z","v":249,"vw":132.48},{"c":131.5,"h":131.5,"l":131.5,"n":4,"o":131.5,"t":"2026-10-15T11:15:00Z","v":228,"vw":131.5},{"c":131.75,"h":131.75,"l":131.75,"n":2,"o":131.75,"t":"2026-10-15T12:00:00Z","v":144,"vw":131.75},{"c":130.4802,"h":130.4802,"l":130.4802,"n":1,"o":130.4802,"t":"2026-10-15T12:30:00Z","v":500,"vw":130.4802},{"c":130.66,"h":131.2,"l":130.66,"n":32,"o":131.2,"t":"2026-10-15T12:45:00Z","v":2331,"vw":131.079504},{"c":129.07,"h":129.96,"l":128.38,"n":124,"o":129.96,"t":"2026-10-15T13:15:00Z","v":3302,"vw":129.24884},{"c":125.97,"h":129.11,"l":125.45,"n":2322,"o":129.1,"t":"2026-10-15T13:30:00Z","v":69598,"vw":127.452823},{"c":125.51,"h":126.03,"l":121.8,"n":1849,"o":125.98,"t":"2026-10-15T13:45:00Z","v":59369,"vw":123.987962},{"c":122.975,"h":125.71,"l":122.83,"n":1397,"o":125.21,"t":"2026-10-15T14:00:00Z","v":67918,"vw":124.932557},{"c":124.06,"h":124.14,"l":122.85,"n":906,"o":123.15,"t":"2026-10-15T14:15:00Z","v":34721,"vw":123.573015},{"c":125.83,"h":126.24,"l":123.08,"n":991,"o":123.55,"t":"2026-10-15T14:30:00Z","v":37269,"vw":124.158893},{"c":126.165,"h":127.54,"l":125.38,"n":1189,"o":126.41,"t":"2026-10-15T14:45:00Z","v":59597,"vw":127.004704},{"c":126.73,"h":126.73,"l":124.54,"n":613,"o":126.11,"t":"2026-10-15T15:00:00Z","v":16272,"vw":125.781182},{"c":125.53,"h":127.14,"l":125.37,"n":373,"o":126.92,"t":"2026-10-15T15:15:00Z","v":9568,"vw":126.426267},{"c":126.19,"h":127.5275,"l":125.12,"n":677,"o":125.46,"t":"2026-10-15T15:30:00Z","v":27238,"vw":126.415401},{"c":126.43,"h":126.43,"l":125.37,"n":684,"o":126.19,"t":"2026-10-15T15:45:00Z","v":29311,"vw":125.731239},{"c":127.06,"h":127.84,"l":126.13,"n":942,"o":126.18,"t":"2026-10-15T16:00:00Z","v":42142,"vw":127.219497},{"c":126.76,"h":127.05,"l":126.5,"n":486,"o":127.035,"t":"2026-10-15T16:15:00Z","v":13713,"vw":126.745105},{"c":126.86,"h":127.94,"l":126.77,"n":573,"o":126.77,"t":"2026-10-15T16:30:00Z","v":20788,"vw":127.288644},{"c":127.5,"h":127.785,"l":126.33,"n":862,"o":127.05,"t":"2026-10-15T16:45:00Z","v":40272,"vw":126.842141},{"c":127.17,"h":127.35,"l":126.97,"n":299,"o":127.32,"t":"2026-10-15T17:00:00Z","v":11283,"vw":127.103972},{"c":127.1,"h":127.755,"l":127.1,"n":506,"o":127.37,"t":"2026-10-15T17:15:00Z","v":17689,"vw":127.453052},{"c":128.29,"h":128.9,"l":126.69,"n":673,"o":127.09,"t":"2026-10-15T17:30:00Z","v":25525,"vw":127.799104},{"c":128.31,"h":128.44,"l":128.01,"n":393,"o":128.12,"t":"2026-10-15T17:45:00Z","v":12627,"vw":128.247846},{"c":127.99,"h":128.22,"l":127.56,"n":842,"o":128.175,"t":"2026-10-15T18:00:00Z","v":35132,"vw":127.972627},{"c":127.41,"h":128,"l":126.92,"n":854,"o":127.99,"t":"2026-10-15T18:15:00Z","v":30473,"vw":127.39706},{"c":127.59,"h":127.665,"l":127.235,"n":792,"o":127.4,"t":"2026-10-15T18:30:00Z","v":21543,"vw":127.446075},{"c":128.52,"h":128.52,"l":127.35,"n":478,"o":127.49,"t":"2026-10-15T18:45:00Z","v":14364,"vw":127.693512},{"c":130.2,"h":130.315,"l":128.7,"n":875,"o":128.76,"t":"2026-10-15T19:00:00Z","v":29378,"vw":129.495393},{"c":129.95,"h":130.92,"l":129.95,"n":808,"o":130.03,"t":"2026-10-15T19:15:00Z","v":23490,"vw":130.579569},{"c":129.12,"h":130.24,"l":129.12,"n":955,"o":129.75,"t":"2026-10-15T19:30:00Z","v":43656,"vw":129.845345},{"c":131.44,"h":131.96,"l":128.85,"n":3150,"o":129.2,"t":"2026-10-15T19:45:00Z","v":146813,"vw":131.014537},{"c":131.38,"h":131.38,"l":131.38,"n":11,"o":131.38,"t":"2026-10-15T20:00:00Z","v":28241,"vw":131.38},{"c":131.38,"h":131.38,"l":131.38,"n":1,"o":131.38,"t":"2026-10-15T20:15:00Z","v":1620,"vw":131.38},{"c":131.91,"h":132.48,"l":131.91,"n":3,"o":132.48,"t":"2026-10-15T22:15:00Z","v":225,"vw":132.189911},{"c":132.21,"h":132.21,"l":132.21,"n":1,"o":132.21,"t":"2026-10-16T11:15:00Z","v":100,"vw":132.21},{"c":130.94,"h":130.94,"l":130.94,"n":3,"o":130.94,"t":"2026-10-16T12:00:00Z","v":141,"vw":130.94},{"c":130,"h":130,"l":130,"n":4,"o":130,"t":"2026-10-16T13:15:00Z","v":764,"vw":130},{"c":128.54,"h":130.34,"l":128,"n":299,"o":128,"t":"2026-10-16T13:30:00Z","v":18753,"vw":128.70659},{"c":126.57,"h":128.715,"l":126.265,"n":339,"o":128.5,"t":"2026-10-16T13:45:00Z","v":18139,"vw":127.466774},{"c":127.7797,"h":128.09,"l":126.59,"n":374,"o":126.59,"t":"2026-10-16T14:00:00Z","v":12837,"vw":127.376888},{"c":125.88,"h":128.015,"l":125.72,"n":458,"o":127.6,"t":"2026-10-16T14:15:00Z","v":18757,"vw":127.048947},{"c":127.385,"h":127.6764,"l":126.33,"n":248,"o":126.335,"t":"2026-10-16T14:30:00Z","v":9077,"vw":127.26447},{"c":126.78,"h":127.3888,"l":126,"n":307,"o":127.17,"t":"2026-10-16T14:45:00Z","v":9999,"vw":126.83645},{"c":124.28,"h":126.445,"l":124.28,"n":372,"o":126.35,"t":"2026-10-16T15:00:00Z","v":13417,"vw":125.13072},{"c":125.55,"h":125.895,"l":124.49,"n":350,"o":124.79,"t":"2026-10-16T15:15:00Z","v":20993,"vw":125.220128},{"c":125.96,"h":126.25,"l":125.66,"n":180,"o":125.8125,"t":"2026-10-16T15:30:00Z","v":8445,"vw":125.982762},{"c":125.625,"h":125.83,"l":125.32,"n":210,"o":125.65,"t":"2026-10-16T15:45:00Z","v":14656,"vw":125.544684},{"c":126.69,"h":126.78,"l":125.3,"n":452,"o":125.34,"t":"2026-10-16T16:00:00Z","v":18061,"vw":126.022534},{"c":127.22,"h":127.22,"l":126.69,"n":200,"o":126.775,"t":"2026-10-16T16:15:00Z","v":7881,"vw":126.959474},{"c":127.24,"h":127.905,"l":127.18,"n":256,"o":127.22,"t":"2026-10-16T16:30:00Z","v":9218,"vw":127.49674},{"c":127.535,"h":127.535,"l":126.35,"n":293,"o":127.38,"t":"2026-10-16T16:45:00Z","v":9398,"vw":127.024937},{"c":126.79,"h":127.73,"l":126.715,"n":181,"o":127.73,"t":"2026-10-16T17:00:00Z","v":6987,"vw":126.880785},{"c":127.065,"h":127.37,"l":126.44,"n":260,"o":126.755,"t":"2026-10-16T17:15:00Z","v":10825,"vw":126.778088},{"c":127.82,"h":128.45,"l":126.9,"n":429,"o":126.9,"t":"2026-10-16T17:30:00Z","v":13500,"vw":127.735287},{"c":128.55,"h":128.6,"l":127.195,"n":653,"o":127.615,"t":"2026-10-16T17:45:00Z","v":25209,"vw":128.034261},{"c":128.29,"h":128.54,"l":127.43,"n":584,"o":128.29,"t":"2026-10-16T18:00:00Z","v":19413,"vw":128.013886},{"c":127.84,"h":128.5,"l":127.67,"n":595,"o":128.26,"t":"2026-10-16T18:15:00Z","v":20245,"vw":127.96011},{"c":126.89,"h":127.795,"l":126.5001,"n":486,"o":127.78,"t":"2026-10-16T18:30:00Z","v":18842,"vw":127.313457},{"c":126.7,"h":126.875,"l":126.335,"n":456,"o":126.85,"t":"2026-10-16T18:45:00Z","v":14520,"vw":126.616605},{"c":126.805,"h":126.81,"l":125.81,"n":416,"o":126.65,"t":"2026-10-16T19:00:00Z","v":14674,"vw":126.471094},{"c":128.92,"h":129.005,"l":126.99,"n":859,"o":127,"t":"2026-10-16T19:15:00Z","v":44179,"vw":128.074225},{"c":128.67,"h":129.3,"l":128.03,"n":1481,"o":129.11,"t":"2026-10-16T19:30:00Z","v":87467,"vw":128.631923},{"c":129.57,"h":130.24,"l":128.585,"n":3698,"o":128.65,"t":"2026-10-16T19:45:00Z","v":218025,"vw":129.53468},{"c":129.47,"h":129.47,"l":129.47,"n":8,"o":129.47,"t":"2026-10-16T20:00:00Z","v":27170,"vw":129.47},{"c":129.47,"h":129.47,"l":129.47,"n":1,"o":129.47,"t":"2026-10-16T20:15:00Z","v":885,"vw":129.47},{"c":134,"h":134.03,"l":134,"n":20,"o":134.03,"t":"2026-10-19T08:45:00Z","v":449,"vw":134.015},{"c":134,"h":134,"l":134,"n":5,"o":134,"t":"2026-10-19T10:30:00Z","v":320,"vw":134},{"c":134.5504,"h":134.5504,"l":134.5504,"n":1,"o":134.5504,"t":"2026-10-19T11:15:00Z","v":187,"vw":134.5504},{"c":135,"h":135,"l":135,"n":208,"o":135,"t":"2026-10-19T12:00:00Z","v":805,"vw":135},{"c":135.54,"h":135.61,"l":135.22,"n":78,"o":135.22,"t":"2026-10-19T13:15:00Z","v":3098,"vw":135.464314},{"c":131.38,"h":135.745,"l":130,"n":1060,"o":135.7225,"t":"2026-10-19T13:30:00Z","v":53658,"vw":133.00014},{"c":130.36,"h":132.693,"l":129.915,"n":417,"o":131.53,"t":"2026-10-19T13:45:00Z","v":17780,"vw":131.364535},{"c":130.79,"h":130.79,"l":128.755,"n":701,"o":129.95,"t":"2026-10-19T14:00:00Z","v":25227,"vw":129.678806},{"c":131.105,"h":131.75,"l":130.72,"n":407,"o":131,"t":"2026-10-19T14:15:00Z","v":14686,"vw":131.174546},{"c":131.47,"h":131.47,"l":130.86,"n":125,"o":131.2,"t":"2026-10-19T14:30:00Z","v":3614,"vw":131.16257},{"c":130.97,"h":132.36,"l":130.97,"n":213,"o":131.97,"t":"2026-10-19T14:45:00Z","v":4989,"vw":131.862683},{"c":132.755,"h":132.755,"l":130.855,"n":315,"o":131.085,"t":"2026-10-19T15:00:00Z","v":11216,"vw":131.953814},{"c":132.67,"h":133.135,"l":132.275,"n":257,"o":132.9,"t":"2026-10-19T15:15:00Z","v":8080,"vw":132.843382},{"c":133.265,"h":133.56,"l":132.57,"n":307,"o":132.895,"t":"2026-10-19T15:30:00Z","v":11071,"vw":133.200034},{"c":133.6,"h":134.2,"l":132.945,"n":477,"o":133.26,"t":"2026-10-19T15:45:00Z","v":17680,"vw":133.694167},{"c":132.01,"h":133.56,"l":131.65,"n":328,"o":133.56,"t":"2026-10-19T16:00:00Z","v":11744,"vw":132.551662},{"c":131.225,"h":132.02,"l":130.97,"n":161,"o":131.83,"t":"2026-10-19T16:15:00Z","v":3370,"vw":131.451176},{"c":130.8,"h":131.445,"l":130.7,"n":178,"o":131.445,"t":"2026-10-19T16:30:00Z","v":3627,"vw":131.041},{"c":130.34,"h":131.28,"l":129.92,"n":270,"o":130.8,"t":"2026-10-19T16:45:00Z","v":12479,"vw":130.618291},{"c":129.78,"h":130.29,"l":129.755,"n":118,"o":130.265,"t":"2026-10-19T17:00:00Z","v":4052,"vw":130.149705},{"c":130.28,"h":130.56,"l":129.74,"n":246,"o":129.745,"t":"2026-10-19T17:15:00Z","v":6976,"vw":130.301248},{"c":129.85,"h":130.03,"l":129.64,"n":172,"o":129.73,"t":"2026-10-19T17:30:00Z","v":6667,"vw":129.783648},{"c":129.225,"h":129.46,"l":128.63,"n":243,"o":129.46,"t":"2026-10-19T17:45:00Z","v":6938,"vw":129.051618},{"c":129.23,"h":129.53,"l":128.94,"n":162,"o":129.36,"t":"2026-10-19T18:00:00Z","v":3937,"vw":129.228058},{"c":128.83,"h":129.55,"l":128.51,"n":256,"o":129.33,"t":"2026-10-19T18:15:00Z","v":8337,"vw":128.851417},{"c":129.155,"h":129.46,"l":128.8,"n":258,"o":128.81,"t":"2026-10-19T18:30:00Z","v":9889,"vw":129.060237},{"c":129.52,"h":129.53,"l":128.93,"n":135,"o":129.42,"t":"2026-10-19T18:45:00Z","v":3656,"vw":129.161305},{"c":129.41,"h":129.78,"l":129.31,"n":243,"o":129.41,"t":"2026-10-19T19:00:00Z","v":7010,"vw":129.55379},{"c":130.235,"h":130.76,"l":129.57,"n":328,"o":129.6,"t":"2026-10-19T19:15:00Z","v":9693,"vw":130.233948},{"c":130.945,"h":131.02,"l":130,"n":564,"o":130.03,"t":"2026-10-19T19:30:00Z","v":24485,"vw":130.680574},{"c":128.94,"h":130.95,"l":128.72,"n":1345,"o":130.945,"t":"2026-10-19T19:45:00Z","v":43480,"vw":129.827688},{"c":128.94,"h":128.94,"l":128.94,"n":15,"o":128.94,"t":"2026-10-19T20:00:00Z","v":24449,"vw":128.94},{"c":131.51,"h":131.51,"l":131.51,"n":1,"o":131.51,"t":"2026-10-19T20:15:00Z","v":100,"vw":131.51},{"c":128.08,"h":128.12,"l":127.89,"n":29,"o":128.02,"t":"2026-10-20T08:00:00Z","v":2060,"vw":127.985625},{"c":129.2903,"h":129.31,"l":129.08,"n":63,"o":129.08,"t":"2026-10-20T08:15:00Z","v":896,"vw":129.249001},{"c":128.26,"h":128.26,"l":128.26,"n":19,"o":128.26,"t":"2026-10-20T09:00:00Z","v":412,"vw":128.26},{"c":128.64,"h":128.64,"l":128.15,"n":6,"o":128.15,"t":"2026-10-20T10:45:00Z","v":307,"vw":128.395},{"c":127.93,"h":127.93,"l":127.93,"n":10,"o":127.93,"t":"2026-10-20T11:00:00Z","v":286,"vw":127.93},{"c":127.75,"h":127.75,"l":127.75,"n":17,"o":127.75,"t":"2026-10-20T11:30:00Z","v":387,"vw":127.75},{"c":127.3,"h":127.31,"l":127.3,"n":11,"o":127.31,"t":"2026-10-20T11:45:00Z","v":400,"vw":127.305},{"c":127.28,"h":127.28,"l":127.28,"n":1,"o":127.28,"t":"2026-10-20T12:15:00Z","v":115,"vw":127.28},{"c":127.19,"h":127.19,"l":127.19,"n":3,"o":127.19,"t":"2026-10-20T12:30:00Z","v":200,"vw":127.19},{"c":127.54,"h":129.01,"l":127.54,"n":26,"o":128.47,"t":"2026-10-20T13:00:00Z","v":1235,"vw":128.137926},{"c":127.37,"h":128.25,"l":127.2,"n":38,"o":128.07,"t":"2026-10-20T13:15:00Z","v":1587,"vw":127.906261},{"c":125.17,"h":128.025,"l":124.84,"n":627,"o":127.62,"t":"2026-10-20T13:30:00Z","v":33874,"vw":127.024137},{"c":127.195,"h":128.12,"l":124.88,"n":524,"o":124.98,"t":"2026-10-20T13:45:00Z","v":21123,"vw":126.663507},{"c":128.07,"h":128.14,"l":126.65,"n":443,"o":127.31,"t":"2026-10-20T14:00:00Z","v":13524,"vw":127.497038},{"c":130.4,"h":130.4,"l":127.885,"n":367,"o":128.09,"t":"2026-10-20T14:15:00Z","v":12976,"vw":128.798506},{"c":129.5,"h":129.815,"l":129,"n":131,"o":129.815,"t":"2026-10-20T14:30:00Z","v":2751,"vw":129.376429},{"c":130.63,"h":130.73,"l":129.71,"n":105,"o":129.71,"t":"2026-10-20T14:45:00Z","v":3372,"vw":130.082524},{"c":128.58,"h":130.52,"l":128.57,"n":132,"o":130.52,"t":"2026-10-20T15:00:00Z","v":6032,"vw":129.713371},{"c":129.365,"h":129.37,"l":129,"n":127,"o":129.15,"t":"2026-10-20T15:15:00Z","v":2156,"vw":129.200984},{"c":129.55,"h":129.64,"l":128.2401,"n":159,"o":129.22,"t":"2026-10-20T15:30:00Z","v":4567,"vw":128.946255},{"c":129.52,"h":129.61,"l":128.98,"n":162,"o":128.98,"t":"2026-10-20T15:45:00Z","v":5219,"vw":129.306454},{"c":129.23,"h":129.84,"l":129.23,"n":143,"o":129.335,"t":"2026-10-20T16:00:00Z","v":2559,"vw":129.499583},{"c":128.81,"h":129.37,"l":128.55,"n":370,"o":129.33,"t":"2026-10-20T16:15:00Z","v":16206,"vw":128.985386},{"c":128.36,"h":129.35,"l":128.36,"n":172,"o":128.465,"t":"2026-10-20T16:30:00Z","v":8135,"vw":128.737645},{"c":129.08,"h":129.25,"l":128.36,"n":155,"o":128.36,"t":"2026-10-20T16:45:00Z","v":3169,"vw":128.941385},{"c":128.95,"h":129.14,"l":128.8475,"n":89,"o":128.8475,"t":"2026-10-20T17:00:00Z","v":2327,"vw":128.934755},{"c":129.89,"h":129.89,"l":129.02,"n":418,"o":129.04,"t":"2026-10-20T17:15:00Z","v":26290,"vw":129.361729},{"c":129.94,"h":130.22,"l":129.38,"n":153,"o":129.96,"t":"2026-10-20T17:30:00Z","v":4159,"vw":129.774866},{"c":129.965,"h":129.985,"l":129.92,"n":62,"o":129.98,"t":"2026-10-20T17:45:00Z","v":1312,"vw":129.952549},{"c":129.53,"h":130.09,"l":129.53,"n":124,"o":129.77,"t":"2026-10-20T18:00:00Z","v":2368,"vw":129.805938},{"c":129.11,"h":129.35,"l":129.01,"n":304,"o":129.08,"t":"2026-10-20T18:15:00Z","v":10362,"vw":129.264442},{"c":128.52,"h":129.35,"l":128.52,"n":219,"o":129.35,"t":"2026-10-20T18:30:00Z","v":5501,"vw":129.085908},{"c":128.99,"h":129.09,"l":128.65,"n":195,"o":128.65,"t":"2026-10-20T18:45:00Z","v":5106,"vw":128.861652},{"c":129.045,"h":129.415,"l":128.99,"n":333,"o":129.16,"t":"2026-10-20T19:00:00Z","v":16042,"vw":129.258543},{"c":128.93,"h":129.28,"l":128.63,"n":414,"o":128.762,"t":"2026-10-20T19:15:00Z","v":16352,"vw":128.964577},{"c":128.86,"h":129.12,"l":128.03,"n":536,"o":128.81,"t":"2026-10-20T19:30:00Z","v":33544,"vw":128.819836},{"c":127.85,"h":129.01,"l":127.57,"n":1407,"o":129.01,"t":"2026-10-20T19:45:00Z","v":55982,"vw":127.958955},{"c":127.9,"h":127.9,"l":127.9,"n":23,"o":127.9,"t":"2026-10-20T20:00:00Z","v":26327,"vw":127.9},{"c":130.87,"h":130.87,"l":130.87,"n":1,"o":130.87,"t":"2026-10-20T21:00:00Z","v":100,"vw":130.87},{"c":130.88,"h":130.88,"l":130.88,"n":6,"o":130.88,"t":"2026-10-20T22:00:00Z","v":497,"vw":130.88},{"c":132.99,"h":132.99,"l":130.7,"n":3,"o":130.7,"t":"2026-10-20T23:15:00Z","v":320,"vw":131.972222},{"c":131.33,"h":131.33,"l":131.33,"n":3,"o":131.33,"t":"2026-10-21T08:00:00Z","v":131,"vw":131.33},{"c":132.2418,"h":132.2418,"l":132.2418,"n":1,"o":132.2418,"t":"2026-10-21T11:30:00Z","v":100,"vw":132.2418},{"c":131.72,"h":131.75,"l":131.72,"n":10,"o":131.75,"t":"2026-10-21T12:00:00Z","v":472,"vw":131.735},{"c":132.2,"h":132.2,"l":131.66,"n":38,"o":131.66,"t":"2026-10-21T13:15:00Z","v":1038,"vw":131.93},{"c":130.735,"h":132.44,"l":130.27,"n":499,"o":131.79,"t":"2026-10-21T13:30:00Z","v":24616,"vw":131.232791},{"c":131.26,"h":131.9,"l":130.66,"n":340,"o":130.805,"t":"2026-10-21T13:45:00Z","v":14732,"vw":131.121401},{"c":130.47,"h":132.13,"l":130.47,"n":298,"o":131.15,"t":"2026-10-21T14:00:00Z","v":13052,"vw":131.281371},{"c":130.35,"h":130.95,"l":130.22,"n":200,"o":130.47,"t":"2026-10-21T14:15:00Z","v":8376,"vw":130.567563},{"c":130.12,"h":130.77,"l":129.74,"n":164,"o":130.72,"t":"2026-10-21T14:30:00Z","v":5138,"vw":130.260591},{"c":130.49,"h":130.91,"l":130.04,"n":157,"o":130.12,"t":"2026-10-21T14:45:00Z","v":5065,"vw":130.547967},{"c":131.3275,"h":131.3525,"l":130.39,"n":355,"o":130.49,"t":"2026-10-21T15:00:00Z","v":13299,"vw":130.683667},{"c":130.9125,"h":131.82,"l":130.57,"n":320,"o":131.45,"t":"2026-10-21T15:15:00Z","v":25623,"vw":131.381566},{"c":131.025,"h":131.025,"l":130.59,"n":160,"o":130.91,"t":"2026-10-21T15:30:00Z","v":4656,"vw":130.955275},{"c":131.01,"h":131.44,"l":130.6,"n":334,"o":131.02,"t":"2026-10-21T15:45:00Z","v":35615,"vw":131.144336},{"c":130.68,"h":131.61,"l":130.3325,"n":349,"o":131.025,"t":"2026-10-21T16:00:00Z","v":25833,"vw":131.152671},{"c":130.26,"h":130.7306,"l":129.915,"n":99,"o":130.7306,"t":"2026-10-21T16:15:00Z","v":2652,"vw":130.360828},{"c":131.2875,"h":132.41,"l":130.08,"n":277,"o":130.27,"t":"2026-10-21T16:30:00Z","v":12346,"vw":131.282105},{"c":131.785,"h":131.94,"l":131.285,"n":151,"o":131.305,"t":"2026-10-21T16:45:00Z","v":4495,"vw":131.624524},{"c":132.495,"h":132.87,"l":131.44,"n":263,"o":131.645,"t":"2026-10-21T17:00:00Z","v":9563,"vw":132.227502},{"c":132.6075,"h":132.97,"l":132.38,"n":176,"o":132.41,"t":"2026-10-21T17:15:00Z","v":3526,"vw":132.754861},{"c":132.08,"h":132.87,"l":132.08,"n":208,"o":132.87,"t":"2026-10-21T17:30:00Z","v":6836,"vw":132.436937},{"c":131.605,"h":132.32,"l":131.605,"n":233,"o":131.83,"t":"2026-10-21T17:45:00Z","v":6165,"vw":132.01656},{"c":132.075,"h":132.1,"l":131.695,"n":153,"o":131.775,"t":"2026-10-21T18:00:00Z","v":3918,"vw":131.907899},{"c":131.46,"h":131.96,"l":131.37,"n":296,"o":131.81,"t":"2026-10-21T18:15:00Z","v":9202,"vw":131.651328},{"c":132.585,"h":132.81,"l":131.525,"n":316,"o":131.53,"t":"2026-10-21T18:30:00Z","v":10575,"vw":132.42251},{"c":133.015,"h":133.46,"l":132.215,"n":538,"o":132.78,"t":"2026-10-21T18:45:00Z","v":19925,"vw":132.816013},{"c":133.05,"h":133.05,"l":132.425,"n":874,"o":133.015,"t":"2026-10-21T19:00:00Z","v":31231,"vw":132.755068},{"c":133.235,"h":133.49,"l":132.7825,"n":890,"o":132.92,"t":"2026-10-21T19:15:00Z","v":28610,"vw":133.08697},{"c":133.35,"h":133.765,"l":133,"n":729,"o":133.27,"t":"2026-10-21T19:30:00Z","v":30849,"vw":133.413812},{"c":133.06,"h":134,"l":133.02,"n":2375,"o":133.665,"t":"2026-10-21T19:45:00Z","v":133937,"vw":133.574147},{"c":133.09,"h":133.09,"l":133.09,"n":19,"o":133.09,"t":"2026-10-21T20:00:00Z","v":34527,"vw":133.09},{"c":132,"h":132,"l":132,"n":4,"o":132,"t":"2026-10-21T20:15:00Z","v":244,"vw":132},{"c":132,"h":132,"l":132,"n":8,"o":132,"t":"2026-10-21T20:45:00Z","v":1064,"vw":132},{"c":127.36,"h":127.37,"l":127.36,"n":5,"o":127.36,"t":"2026-10-22T08:00:00Z","v":404,"vw":127.362943},{"c":127.59,"h":127.65,"l":127.59,"n":14,"o":127.65,"t":"2026-10-22T08:15:00Z","v":705,"vw":127.601236},{"c":127.9,"h":127.9,"l":127.9,"n":8,"o":127.9,"t":"2026-10-22T08:30:00Z","v":559,"vw":127.9},{"c":128,"h":128,"l":128,"n":1,"o":128,"t":"2026-10-22T08:45:00Z","v":100,"vw":128},{"c":127.03,"h":127.03,"l":126.5,"n":7,"o":126.5,"t":"2026-10-22T10:00:00Z","v":611,"vw":126.611579},{"c":126.9,"h":127.34,"l":126.9,"n":26,"o":127.34,"t":"2026-10-22T11:00:00Z","v":873,"vw":127.103374},{"c":126.99,"h":126.99,"l":126.93,"n":5,"o":126.93,"t":"2026-10-22T11:15:00Z","v":565,"vw":126.976792},{"c":127.01,"h":127.01,"l":126.87,"n":53,"o":126.87,"t":"2026-10-22T11:45:00Z","v":569,"vw":126.94},{"c":126,"h":126.32,"l":126,"n":24,"o":126.31,"t":"2026-10-22T12:30:00Z","v":781,"vw":126.248307},{"c":125.71,"h":126.65,"l":125.71,"n":12,"o":125.99,"t":"2026-10-22T12:45:00Z","v":742,"vw":125.953516},{"c":125.07,"h":125.1,"l":125.07,"n":5,"o":125.1,"t":"2026-10-22T13:15:00Z","v":311,"vw":125.085},{"c":123.37,"h":125.77,"l":122.86,"n":601,"o":125,"t":"2026-10-22T13:30:00Z","v":38105,"vw":124.348014},{"c":125.06,"h":125.68,"l":122.6475,"n":438,"o":123.08,"t":"2026-10-22T13:45:00Z","v":12689,"vw":124.37963},{"c":122.43,"h":125.67,"l":122.34,"n":580,"o":125.43,"t":"2026-10-22T14:00:00Z","v":23911,"vw":124.319228},{"c":120.915,"h":122.7425,"l":120.6058,"n":699,"o":122.315,"t":"2026-10-22T14:15:00Z","v":31361,"vw":121.815968},{"c":121.69,"h":122.2,"l":120.915,"n":286,"o":121.2725,"t":"2026-10-22T14:30:00Z","v":8748,"vw":121.569512},{"c":122,"h":122,"l":120.985,"n":373,"o":121.63,"t":"2026-10-22T14:45:00Z","v":14642,"vw":121.697659},{"c":120.65,"h":121.835,"l":120.56,"n":290,"o":121.835,"t":"2026-10-22T15:00:00Z","v":6633,"vw":121.046516},{"c":121.07,"h":122.31,"l":120.9,"n":446,"o":120.98,"t":"2026-10-22T15:15:00Z","v":19126,"vw":121.556051},{"c":121.145,"h":121.67,"l":120.745,"n":289,"o":121.255,"t":"2026-10-22T15:30:00Z","v":11605,"vw":121.130334},{"c":122.445,"h":122.445,"l":121.24,"n":329,"o":121.28,"t":"2026-10-22T15:45:00Z","v":13293,"vw":122.074119},{"c":122.18,"h":122.69,"l":122.06,"n":328,"o":122.45,"t":"2026-10-22T16:00:00Z","v":11630,"vw":122.448047},{"c":121.94,"h":122.64,"l":121.76,"n":344,"o":122.33,"t":"2026-10-22T16:15:00Z","v":13674,"vw":122.08562},{"c":120.925,"h":121.9,"l":120.83,"n":278,"o":121.9,"t":"2026-10-22T16:30:00Z","v":7418,"vw":121.335211},{"c":121.22,"h":121.22,"l":119.94,"n":620,"o":120.61,"t":"2026-10-22T16:45:00Z","v":18026,"vw":120.510749},{"c":120.81,"h":121.35,"l":120.36,"n":168,"o":121.35,"t":"2026-10-22T17:00:00Z","v":5415,"vw":120.728061},{"c":120.54,"h":121.03,"l":120.54,"n":226,"o":121.02,"t":"2026-10-22T17:15:00Z","v":5821,"vw":120.744486},{"c":120.605,"h":121.23,"l":120.28,"n":438,"o":120.58,"t":"2026-10-22T17:30:00Z","v":10916,"vw":120.680836},{"c":119.905,"h":120.765,"l":119.805,"n":343,"o":120.715,"t":"2026-10-22T17:45:00Z","v":8530,"vw":120.156568},{"c":119.5,"h":119.73,"l":118.72,"n":853,"o":119.73,"t":"2026-10-22T18:00:00Z","v":26594,"vw":119.247361},{"c":119.03,"h":119.76,"l":119.03,"n":610,"o":119.39,"t":"2026-10-22T18:15:00Z","v":16057,"vw":119.346441},{"c":119.05,"h":119.38,"l":118.71,"n":795,"o":119.02,"t":"2026-10-22T18:30:00Z","v":21852,"vw":119.162384},{"c":118.04,"h":119.055,"l":118.04,"n":642,"o":118.96,"t":"2026-10-22T18:45:00Z","v":19790,"vw":118.653514},{"c":118.45,"h":118.585,"l":117.67,"n":614,"o":118.18,"t":"2026-10-22T19:00:00Z","v":18813,"vw":117.974353},{"c":119.155,"h":119.715,"l":118.33,"n":720,"o":118.65,"t":"2026-10-22T19:15:00Z","v":39065,"vw":118.862346},{"c":118.2,"h":119.31,"l":118.02,"n":982,"o":119.1675,"t":"2026-10-22T19:30:00Z","v":46123,"vw":118.425961},{"c":119.39,"h":119.55,"l":117.83,"n":2364,"o":118.16,"t":"2026-10-22T19:45:00Z","v":98908,"vw":118.916419},{"c":119.48,"h":119.48,"l":119.48,"n":6,"o":119.48,"t":"2026-10-22T20:00:00Z","v":44000,"vw":119.48},{"c":119.48,"h":119.48,"l":119.48,"n":1,"o":119.48,"t":"2026-10-22T20:15:00Z","v":511,"vw":119.48}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3228840775952788,"strike":174.1536310381115,"iv":0.9301096030959882,"gamma":0.0057345006522574226,"theta":-0.09545615757157254,"vega":0.05898917688748741,"rho":0.00818545279996163,"breakevenPct":46.866852289677595},{"delta":0.15,"premium":2.003125,"strike":158.125,"iv":0.84875,"gamma":0.008175,"theta":-0.11637499999999999,"vega":0.0784625,"rho":0.012283205871648195,"breakevenPct":34.02086123200536},{"delta":0.2,"premium":2.803733031674208,"strike":149.97737556561086,"iv":0.8297162895927602,"gamma":0.010005429864253394,"theta":-0.137079185520362,"vega":0.09425158371040725,"rho":0.016320374488285837,"breakevenPct":27.871701202950348},{"delta":0.25,"premium":3.7211538461538463,"strike":144.23076923076923,"iv":0.8285461538461538,"gamma":0.0114,"theta":-0.15546923076923078,"vega":0.10689230769230769,"rho":0.020291405539020008,"breakevenPct":23.829865313795672},{"delta":0.3,"premium":4.564814814814815,"strike":138.3430799220273,"iv":0.7963025341130604,"gamma":0.012930799220272906,"theta":-0.16364990253411307,"vega":0.11684990253411306,"rho":0.024312841163373195,"breakevenPct":19.608214543724554},{"delta":0.35,"premium":5.599717114568599,"strike":133.8896746817539,"iv":0.7903288543140028,"gamma":0.013888826025459688,"theta":-0.17337496463932106,"vega":0.12435431400282886,"rho":0.02820602272247601,"breakevenPct":16.747063773286303},{"delta":0.4,"premium":6.872701555869873,"strike":130.35360678925036,"iv":0.810484441301273,"gamma":0.014171711456859972,"theta":-0.18603408769448374,"vega":0.12994130127298445,"rho":0.03193639663421949,"breakevenPct":14.852953084298813},{"delta":0.45,"premium":8.016355140186915,"strike":126.49532710280374,"iv":0.7969392523364486,"gamma":0.014690654205607476,"theta":-0.18751028037383177,"vega":0.1329532710280374,"rho":0.03575346901930498,"breakevenPct":12.58091918562993},{"delta":0.5,"premium":9.4972,"strike":122.94666666666667,"iv":0.8047554666666666,"gamma":0.014653600000000001,"theta":-0.1910085333333333,"vega":0.13379466666666667,"rho":0.03932999501835728,"breakevenPct":10.85023992857939},{"delta":0.55,"premium":11.216478873239438,"strike":119.59154929577464,"iv":0.8268887323943662,"gamma":0.014234647887323943,"theta":-0.19569577464788732,"vega":0.13310788732394366,"rho":0.04273476277196653,"breakevenPct":9.481108276710813},{"delta":0.6,"premium":13.082676056338029,"strike":116.07042253521126,"iv":0.8388605633802817,"gamma":0.013671267605633803,"theta":-0.19393521126760563,"vega":0.1297276056338028,"rho":0.04601910714936195,"breakevenPct":8.095998151614744},{"delta":0.65,"premium":14.7375,"strike":112.63586956521739,"iv":0.8233032608695652,"gamma":0.013310869565217391,"theta":-0.18313967391304345,"vega":0.12411358695652173,"rho":0.049468716613849904,"breakevenPct":6.6064358597400314},{"delta":0.7,"premium":16.441784702549572,"strike":109.20679886685552,"iv":0.8002660056657224,"gamma":0.012877903682719547,"theta":-0.1683844192634561,"vega":0.11674730878186969,"rho":0.05288268382142025,"breakevenPct":5.16285869551816},{"delta":0.75,"premium":18.63725212464589,"strike":105.6657223796034,"iv":0.792971388101983,"gamma":0.011886402266288952,"theta":-0.15358271954674219,"vega":0.10669065155807365,"rho":0.055923107466941895,"breakevenPct":4.0366375161108845},{"delta":0.8,"premium":21.82637655417407,"strike":101.3943161634103,"iv":0.8120802841918294,"gamma":0.010185612788632323,"theta":-0.13926181172291294,"vega":0.0939108348134991,"rho":0.05819143149667051,"breakevenPct":3.1308107780250816},{"delta":0.85,"premium":25.904914529914524,"strike":96.33547008547009,"iv":0.8406679487179487,"gamma":0.008207478632478634,"theta":-0.12138782051282054,"vega":0.07826666666666668,"rho":0.05976479601222843,"breakevenPct":2.310331951276041},{"delta":0.9,"premium":29.87621359223301,"strike":91.35922330097088,"iv":0.8219135922330097,"gamma":0.006243689320388351,"theta":-0.09166990291262136,"vega":0.05866310679611651,"rho":0.06141928447395498,"breakevenPct":1.469230744228224}],"put":[{"delta":0.1,"premium":1.6373073495368278,"strike":88.86013362794233,"iv":0.9203852960802914,"gamma":0.005691872652692821,"theta":-0.09197003224174677,"vega":0.05903789539809797,"rho":-0.010941587137852838,"breakevenPct":26.997969301635845},{"delta":0.15,"premium":2.5283033033033027,"strike":96.22372372372372,"iv":0.8482118618618618,"gamma":0.008067117117117117,"theta":-0.11230795795795795,"vega":0.07793543543543544,"rho":-0.016454732028770652,"breakevenPct":21.580665868412773},{"delta":0.2,"premium":3.842117117117117,"strike":99.97747747747748,"iv":0.9000887387387387,"gamma":0.009193243243243244,"theta":-0.14331396396396395,"vega":0.0943018018018018,"rho":-0.022275778979156308,"breakevenPct":19.538533344191194},{"delta":0.25,"premium":4.778084179970973,"strike":105.06531204644412,"iv":0.8398513788098694,"gamma":0.011213062409288824,"theta":-0.15120957910014515,"vega":0.10697373004354137,"rho":-0.027825813169653765,"breakevenPct":16.06358564908508},{"delta":0.3,"premium":6.338316400580552,"strike":108.69375907111755,"iv":0.8593724238026125,"gamma":0.011938751814223512,"theta":-0.16840841799709724,"vega":0.11662539912917272,"rho":-0.03383472064178762,"breakevenPct":14.332572254321224},{"delta":0.35,"premium":7.944510385756677,"strike":112.37388724035608,"iv":0.8656878338278932,"gamma":0.012627299703264094,"theta":-0.180059940652819,"vega":0.12423056379821958,"rho":-0.03987967652392716,"breakevenPct":12.596771966354703},{"delta":0.4,"premium":9.445201668984703,"strike":116.0152990264256,"iv":0.8516401947148817,"gamma":0.01342489568845619,"theta":-0.18427246175243392,"vega":0.12977468706536857,"rho":-0.04584658717893651,"breakevenPct":10.805074190290515},{"delta":0.45,"premium":10.62739916550765,"strike":119.4923504867872,"iv":0.8062299026425591,"gamma":0.014537552155771906,"theta":-0.17801376912378303,"vega":0.1331126564673157,"rho":-0.05157509954595634,"breakevenPct":8.88437284794145},{"delta":0.5,"premium":13.443006430868168,"strike":123.43247588424437,"iv":0.8479292604501608,"gamma":0.013944855305466236,"theta":-0.188083922829582,"vega":0.13401189710610933,"rho":-0.05853465181476353,"breakevenPct":7.943195971395882},{"delta":0.55,"premium":15.909782608695654,"strike":127.21014492753623,"iv":0.8575789855072463,"gamma":0.013644202898550725,"theta":-0.18766304347826085,"vega":0.13278550724637683,"rho":-0.06523181559898299,"breakevenPct":6.84603086806112},{"delta":0.6,"premium":18.080275229357795,"strike":130.87920489296636,"iv":0.8388403669724771,"gamma":0.013629663608562692,"theta":-0.17819755351681957,"vega":0.12980428134556576,"rho":-0.07170471806966856,"breakevenPct":5.591789702369804},{"delta":0.65,"premium":20.60321100917431,"strike":134.7018348623853,"iv":0.8255376146788991,"gamma":0.013323853211009174,"theta":-0.16688256880733945,"vega":0.12460550458715597,"rho":-0.07843892135484687,"breakevenPct":4.503997444584025},{"delta":0.7,"premium":24.35654296875,"strike":139.501953125,"iv":0.83710546875,"gamma":0.0123095703125,"theta":-0.157176171875,"vega":0.116996875,"rho":-0.08613039018048212,"breakevenPct":3.627879012177773},{"delta":0.75,"premium":28.248126232741615,"strike":144.42800788954634,"iv":0.8344262327416173,"gamma":0.01131439842209073,"theta":-0.14114477317554242,"vega":0.10690118343195266,"rho":-0.09392116292853951,"breakevenPct":2.7620675788376907},{"delta":0.8,"premium":34.37857142857143,"strike":151.42857142857144,"iv":0.8599285714285715,"gamma":0.009685714285714284,"theta":-0.1256142857142857,"vega":0.09412857142857141,"rho":-0.10346696624430828,"breakevenPct":2.033813190492139},{"delta":0.85,"premium":40.94662162162162,"strike":158.88513513513513,"iv":0.862429054054054,"gamma":0.008045270270270272,"theta":-0.10132229729729732,"vega":0.07842972972972974,"rho":-0.11335727186402565,"breakevenPct":1.2901627774409892},{"delta":0.9,"premium":54.398181818181826,"strike":173.0909090909091,"iv":0.92276,"gamma":0.005629090909090908,"theta":-0.07654727272727271,"vega":0.05909454545454544,"rho":-0.12868064314063513,"breakevenPct":0.6589159083300411}]},"raw":{"call":[{"delta":0.1,"premium":1.3228840775952788,"strike":174.1536310381115,"iv":0.9301096030959882,"gamma":0.0057345006522574226,"theta":-0.09545615757157254,"vega":0.05898917688748741,"rho":0.00818545279996163,"breakevenPct":46.866852289677595},{"delta":0.15,"premium":2.003125,"strike":158.125,"iv":0.84875,"gamma":0.008175,"theta":-0.11637499999999999,"vega":0.0784625,"rho":0.012283205871648195,"breakevenPct":34.02086123200536},{"delta":0.2,"premium":2.803733031674208,"strike":149.97737556561086,"iv":0.8297162895927602,"gamma":0.010005429864253394,"theta":-0.137079185520362,"vega":0.09425158371040725,"rho":0.016320374488285837,"breakevenPct":27.871701202950348},{"delta":0.25,"premium":3.7211538461538463,"strike":144.23076923076923,"iv":0.8285461538461538,"gamma":0.0114,"theta":-0.15546923076923078,"vega":0.10689230769230769,"rho":0.020291405539020008,"breakevenPct":23.829865313795672},{"delta":0.3,"premium":4.564814814814815,"strike":138.3430799220273,"iv":0.7963025341130604,"gamma":0.012930799220272906,"theta":-0.16364990253411307,"vega":0.11684990253411306,"rho":0.024312841163373195,"breakevenPct":19.608214543724554},{"delta":0.35,"premium":5.599717114568599,"strike":133.8896746817539,"iv":0.7903288543140028,"gamma":0.013888826025459688,"theta":-0.17337496463932106,"vega":0.12435431400282886,"rho":0.02820602272247601,"breakevenPct":16.747063773286303},{"delta":0.4,"premium":6.872701555869873,"strike":130.35360678925036,"iv":0.810484441301273,"gamma":0.014171711456859972,"theta":-0.18603408769448374,"vega":0.12994130127298445,"rho":0.03193639663421949,"breakevenPct":14.852953084298813},{"delta":0.45,"premium":8.016355140186915,"strike":126.49532710280374,"iv":0.7969392523364486,"gamma":0.014690654205607476,"theta":-0.18751028037383177,"vega":0.1329532710280374,"rho":0.03575346901930498,"breakevenPct":12.58091918562993},{"delta":0.5,"premium":9.4972,"strike":122.94666666666667,"iv":0.8047554666666666,"gamma":0.014653600000000001,"theta":-0.1910085333333333,"vega":0.13379466666666667,"rho":0.03932999501835728,"breakevenPct":10.85023992857939},{"delta":0.55,"premium":11.216478873239438,"strike":119.59154929577464,"iv":0.8268887323943662,"gamma":0.014234647887323943,"theta":-0.19569577464788732,"vega":0.13310788732394366,"rho":0.04273476277196653,"breakevenPct":9.481108276710813},{"delta":0.6,"premium":13.082676056338029,"strike":116.07042253521126,"iv":0.8388605633802817,"gamma":0.013671267605633803,"theta":-0.19393521126760563,"vega":0.1297276056338028,"rho":0.04601910714936195,"breakevenPct":8.095998151614744},{"delta":0.65,"premium":14.7375,"strike":112.63586956521739,"iv":0.8233032608695652,"gamma":0.013310869565217391,"theta":-0.18313967391304345,"vega":0.12411358695652173,"rho":0.049468716613849904,"breakevenPct":6.6064358597400314},{"delta":0.7,"premium":16.441784702549572,"strike":109.20679886685552,"iv":0.8002660056657224,"gamma":0.012877903682719547,"theta":-0.1683844192634561,"vega":0.11674730878186969,"rho":0.05288268382142025,"breakevenPct":5.16285869551816},{"delta":0.75,"premium":18.63725212464589,"strike":105.6657223796034,"iv":0.792971388101983,"gamma":0.011886402266288952,"theta":-0.15358271954674219,"vega":0.10669065155807365,"rho":0.055923107466941895,"breakevenPct":4.0366375161108845},{"delta":0.8,"premium":21.82637655417407,"strike":101.3943161634103,"iv":0.8120802841918294,"gamma":0.010185612788632323,"theta":-0.13926181172291294,"vega":0.0939108348134991,"rho":0.05819143149667051,"breakevenPct":3.1308107780250816},{"delta":0.85,"premium":25.904914529914524,"strike":96.33547008547009,"iv":0.8406679487179487,"gamma":0.008207478632478634,"theta":-0.12138782051282054,"vega":0.07826666666666668,"rho":0.05976479601222843,"breakevenPct":2.310331951276041},{"delta":0.9,"premium":29.87621359223301,"strike":91.35922330097088,"iv":0.8219135922330097,"gamma":0.006243689320388351,"theta":-0.09166990291262136,"vega":0.05866310679611651,"rho":0.06141928447395498,"breakevenPct":1.469230744228224}],"put":[{"delta":0.1,"premium":1.6373073495368278,"strike":88.86013362794233,"iv":0.9203852960802914,"gamma":0.005691872652692821,"theta":-0.09197003224174677,"vega":0.05903789539809797,"rho":-0.010941587137852838,"breakevenPct":26.997969301635845},{"delta":0.15,"premium":2.5283033033033027,"strike":96.22372372372372,"iv":0.8482118618618618,"gamma":0.008067117117117117,"theta":-0.11230795795795795,"vega":0.07793543543543544,"rho":-0.016454732028770652,"breakevenPct":21.580665868412773},{"delta":0.2,"premium":3.842117117117117,"strike":99.97747747747748,"iv":0.9000887387387387,"gamma":0.009193243243243244,"theta":-0.14331396396396395,"vega":0.0943018018018018,"rho":-0.022275778979156308,"breakevenPct":19.538533344191194},{"delta":0.25,"premium":4.778084179970973,"strike":105.06531204644412,"iv":0.8398513788098694,"gamma":0.011213062409288824,"theta":-0.15120957910014515,"vega":0.10697373004354137,"rho":-0.027825813169653765,"breakevenPct":16.06358564908508},{"delta":0.3,"premium":6.338316400580552,"strike":108.69375907111755,"iv":0.8593724238026125,"gamma":0.011938751814223512,"theta":-0.16840841799709724,"vega":0.11662539912917272,"rho":-0.03383472064178762,"breakevenPct":14.332572254321224},{"delta":0.35,"premium":7.944510385756677,"strike":112.37388724035608,"iv":0.8656878338278932,"gamma":0.012627299703264094,"theta":-0.180059940652819,"vega":0.12423056379821958,"rho":-0.03987967652392716,"breakevenPct":12.596771966354703},{"delta":0.4,"premium":9.445201668984703,"strike":116.0152990264256,"iv":0.8516401947148817,"gamma":0.01342489568845619,"theta":-0.18427246175243392,"vega":0.12977468706536857,"rho":-0.04584658717893651,"breakevenPct":10.805074190290515},{"delta":0.45,"premium":10.62739916550765,"strike":119.4923504867872,"iv":0.8062299026425591,"gamma":0.014537552155771906,"theta":-0.17801376912378303,"vega":0.1331126564673157,"rho":-0.05157509954595634,"breakevenPct":8.88437284794145},{"delta":0.5,"premium":13.443006430868168,"strike":123.43247588424437,"iv":0.8479292604501608,"gamma":0.013944855305466236,"theta":-0.188083922829582,"vega":0.13401189710610933,"rho":-0.05853465181476353,"breakevenPct":7.943195971395882},{"delta":0.55,"premium":15.909782608695654,"strike":127.21014492753623,"iv":0.8575789855072463,"gamma":0.013644202898550725,"theta":-0.18766304347826085,"vega":0.13278550724637683,"rho":-0.06523181559898299,"breakevenPct":6.84603086806112},{"delta":0.6,"premium":18.080275229357795,"strike":130.87920489296636,"iv":0.8388403669724771,"gamma":0.013629663608562692,"theta":-0.17819755351681957,"vega":0.12980428134556576,"rho":-0.07170471806966856,"breakevenPct":5.591789702369804},{"delta":0.65,"premium":20.60321100917431,"strike":134.7018348623853,"iv":0.8255376146788991,"gamma":0.013323853211009174,"theta":-0.16688256880733945,"vega":0.12460550458715597,"rho":-0.07843892135484687,"breakevenPct":4.503997444584025},{"delta":0.7,"premium":24.35654296875,"strike":139.501953125,"iv":0.83710546875,"gamma":0.0123095703125,"theta":-0.157176171875,"vega":0.116996875,"rho":-0.08613039018048212,"breakevenPct":3.627879012177773},{"delta":0.75,"premium":28.248126232741615,"strike":144.42800788954634,"iv":0.8344262327416173,"gamma":0.01131439842209073,"theta":-0.14114477317554242,"vega":0.10690118343195266,"rho":-0.09392116292853951,"breakevenPct":2.7620675788376907},{"delta":0.8,"premium":34.37857142857143,"strike":151.42857142857144,"iv":0.8599285714285715,"gamma":0.009685714285714284,"theta":-0.1256142857142857,"vega":0.09412857142857141,"rho":-0.10346696624430828,"breakevenPct":2.033813190492139},{"delta":0.85,"premium":40.94662162162162,"strike":158.88513513513513,"iv":0.862429054054054,"gamma":0.008045270270270272,"theta":-0.10132229729729732,"vega":0.07842972972972974,"rho":-0.11335727186402565,"breakevenPct":1.2901627774409892},{"delta":0.9,"premium":54.398181818181826,"strike":173.0909090909091,"iv":0.92276,"gamma":0.005629090909090908,"theta":-0.07654727272727271,"vega":0.05909454545454544,"rho":-0.12868064314063513,"breakevenPct":0.6589159083300411}]}},"errors":["fundamentals:provider_http_404"],"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"}}