{"symbol":"CHCO","url":"https://intraalpha.com/companies/CHCO","capturedAt":"2026-10-23T17:40:23.775Z","state":"ready","quote":{"symbol":"CHCO","last_price":142.26,"prev_close":143.4,"regular_close":142.26,"change":-1.14,"change_pct":-0.795,"regular_change":-1.14,"regular_change_pct":-0.795,"extended_change":0,"extended_change_pct":0,"bid":142.01,"ask":142.44,"bid_size":100,"ask_size":200,"volume":40713,"vwap":142.651715,"open":142.6,"high":144.54,"low":141.7,"close":142.26,"trade_count":2616,"last_trade_at":"2026-10-23T17:39:40.383471525Z","last_quote_at":"2026-10-23T17:39:49.754226276Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:40:20.960067285-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CHCO","fetched_at":"2026-10-23T17:40:23.062756+00:00","name":"City Holding Company","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"City Holding Company is a holding company for City National Bank of West Virginia offering various banking, trust and investment solutions, and other financial solutions in the United States. The company is headquartered in Charleston, West Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2015057000,"ebitda":null,"pe_ratio":15.69,"peg_ratio":1.906,"book_value":57.57,"dividend_per_share":3.48,"dividend_yield":0.0247,"eps":9.14,"revenue_ttm":320513000,"gross_profit_ttm":320513000,"profit_margin":0.411,"operating_margin_ttm":0.519,"return_on_assets_ttm":0.0197,"return_on_equity_ttm":0.168,"quarterly_earnings_growth":0.028,"quarterly_revenue_growth":0.009,"analyst_target_price":142.4,"analyst_number":0,"beta":0.481,"fifty_two_week_high":147.93,"fifty_two_week_low":110.91,"fifty_day_ma":142.67,"two_hundred_day_ma":130.91,"shares_outstanding":14052000,"forward_pe":16.42,"price_to_sales":6.28,"price_to_book":2.425,"ev_to_revenue":6.73,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:40:23.062756+00:00"},"optionObservedAt":"2026-10-23T17:25:45.747Z","bars":[{"c":141.98,"h":141.98,"l":140.67,"n":207,"o":141.33,"t":"2026-10-16T13:30:00Z","v":12169,"vw":141.698018},{"c":142.39,"h":142.39,"l":142.32,"n":24,"o":142.32,"t":"2026-10-16T13:35:00Z","v":740,"vw":142.355},{"c":142.305,"h":142.305,"l":142.305,"n":12,"o":142.305,"t":"2026-10-16T13:40:00Z","v":266,"vw":142.305},{"c":142.33,"h":142.33,"l":142.33,"n":35,"o":142.33,"t":"2026-10-16T13:45:00Z","v":603,"vw":142.33},{"c":142.34,"h":142.825,"l":142.34,"n":23,"o":142.525,"t":"2026-10-16T13:50:00Z","v":696,"vw":142.607},{"c":142.62,"h":142.62,"l":142.62,"n":6,"o":142.62,"t":"2026-10-16T13:55:00Z","v":233,"vw":142.62},{"c":142.37,"h":142.37,"l":142.32,"n":54,"o":142.32,"t":"2026-10-16T14:00:00Z","v":534,"vw":142.345},{"c":143.05,"h":143.17,"l":142.99,"n":37,"o":142.99,"t":"2026-10-16T14:05:00Z","v":902,"vw":143.062},{"c":142.61,"h":143.21,"l":142.61,"n":76,"o":142.86,"t":"2026-10-16T14:10:00Z","v":1717,"vw":142.919629},{"c":142.63,"h":142.63,"l":142.63,"n":3,"o":142.63,"t":"2026-10-16T14:15:00Z","v":102,"vw":142.63},{"c":143.18,"h":143.18,"l":142.895,"n":68,"o":142.895,"t":"2026-10-16T14:20:00Z","v":1138,"vw":143.117316},{"c":142.88,"h":143.0425,"l":142.88,"n":8,"o":143.0425,"t":"2026-10-16T14:25:00Z","v":349,"vw":142.96125},{"c":142.91,"h":143.26,"l":142.89,"n":30,"o":142.89,"t":"2026-10-16T14:30:00Z","v":783,"vw":143.072},{"c":142.8,"h":142.89,"l":142.8,"n":77,"o":142.89,"t":"2026-10-16T14:35:00Z","v":1032,"vw":142.845},{"c":142.36,"h":142.89,"l":142.36,"n":40,"o":142.505,"t":"2026-10-16T14:50:00Z","v":1408,"vw":142.744444},{"c":142.745,"h":142.745,"l":142.745,"n":7,"o":142.745,"t":"2026-10-16T14:55:00Z","v":118,"vw":142.745},{"c":142.9,"h":142.9,"l":142.745,"n":13,"o":142.745,"t":"2026-10-16T15:00:00Z","v":243,"vw":142.8225},{"c":143.005,"h":143.3,"l":143,"n":58,"o":143,"t":"2026-10-16T15:05:00Z","v":1111,"vw":143.139299},{"c":143.005,"h":143.0175,"l":142.84,"n":17,"o":143.005,"t":"2026-10-16T15:10:00Z","v":696,"vw":142.982083},{"c":142.77,"h":142.83,"l":142.77,"n":15,"o":142.83,"t":"2026-10-16T15:15:00Z","v":240,"vw":142.8},{"c":142.585,"h":142.82,"l":142.585,"n":98,"o":142.82,"t":"2026-10-16T15:20:00Z","v":1904,"vw":142.672264},{"c":142.31,"h":142.52,"l":142.31,"n":61,"o":142.52,"t":"2026-10-16T15:25:00Z","v":671,"vw":142.415},{"c":142.6538,"h":142.6538,"l":142.45,"n":16,"o":142.45,"t":"2026-10-16T15:35:00Z","v":534,"vw":142.582625},{"c":142.27,"h":142.28,"l":142.27,"n":18,"o":142.27,"t":"2026-10-16T15:55:00Z","v":664,"vw":142.272},{"c":141.9775,"h":142.27,"l":141.93,"n":62,"o":142.27,"t":"2026-10-16T16:00:00Z","v":2186,"vw":142.084948},{"c":141.665,"h":141.855,"l":141.665,"n":47,"o":141.855,"t":"2026-10-16T16:05:00Z","v":756,"vw":141.728333},{"c":141.89,"h":141.89,"l":141.89,"n":3,"o":141.89,"t":"2026-10-16T16:10:00Z","v":109,"vw":141.89},{"c":141.59,"h":141.59,"l":141.59,"n":15,"o":141.59,"t":"2026-10-16T16:15:00Z","v":156,"vw":141.59},{"c":141.4061,"h":141.74,"l":141.4061,"n":12,"o":141.74,"t":"2026-10-16T16:25:00Z","v":510,"vw":141.552288},{"c":141.5,"h":141.5,"l":141.49,"n":10,"o":141.49,"t":"2026-10-16T16:35:00Z","v":214,"vw":141.495},{"c":141.655,"h":141.655,"l":141.47,"n":10,"o":141.515,"t":"2026-10-16T16:40:00Z","v":362,"vw":141.546667},{"c":141.44,"h":141.47,"l":141.44,"n":19,"o":141.47,"t":"2026-10-16T16:45:00Z","v":329,"vw":141.455},{"c":141.36,"h":141.45,"l":141.36,"n":25,"o":141.44,"t":"2026-10-16T16:50:00Z","v":929,"vw":141.4225},{"c":141.415,"h":141.415,"l":141.415,"n":3,"o":141.415,"t":"2026-10-16T17:10:00Z","v":102,"vw":141.415},{"c":141.32,"h":141.32,"l":141.32,"n":4,"o":141.32,"t":"2026-10-16T17:15:00Z","v":104,"vw":141.32},{"c":141.35,"h":141.35,"l":141.35,"n":5,"o":141.35,"t":"2026-10-16T17:20:00Z","v":281,"vw":141.35},{"c":141.59,"h":141.59,"l":141.54,"n":39,"o":141.54,"t":"2026-10-16T17:25:00Z","v":949,"vw":141.5525},{"c":141.495,"h":141.5775,"l":141.495,"n":40,"o":141.5775,"t":"2026-10-16T17:40:00Z","v":897,"vw":141.5414},{"c":141.52,"h":141.5375,"l":141.52,"n":26,"o":141.5375,"t":"2026-10-16T17:50:00Z","v":585,"vw":141.52875},{"c":141.5,"h":141.5,"l":141.5,"n":13,"o":141.5,"t":"2026-10-16T17:55:00Z","v":128,"vw":141.5},{"c":141.2675,"h":141.38,"l":141.22,"n":114,"o":141.38,"t":"2026-10-16T18:00:00Z","v":1884,"vw":141.284688},{"c":141.605,"h":141.605,"l":141.3,"n":39,"o":141.37,"t":"2026-10-16T18:10:00Z","v":1191,"vw":141.487831},{"c":141.56,"h":141.56,"l":141.56,"n":6,"o":141.56,"t":"2026-10-16T18:20:00Z","v":107,"vw":141.56},{"c":141.53,"h":141.53,"l":141.53,"n":38,"o":141.53,"t":"2026-10-16T18:25:00Z","v":427,"vw":141.53},{"c":141.51,"h":141.51,"l":141.51,"n":7,"o":141.51,"t":"2026-10-16T18:30:00Z","v":213,"vw":141.51},{"c":141.54,"h":141.54,"l":141.39,"n":15,"o":141.39,"t":"2026-10-16T18:35:00Z","v":513,"vw":141.4875},{"c":141.425,"h":141.46,"l":141.42,"n":70,"o":141.42,"t":"2026-10-16T18:40:00Z","v":2176,"vw":141.433333},{"c":141.51,"h":141.53,"l":141.4,"n":31,"o":141.4,"t":"2026-10-16T18:45:00Z","v":948,"vw":141.492},{"c":141.595,"h":141.595,"l":141.58,"n":8,"o":141.58,"t":"2026-10-16T18:50:00Z","v":245,"vw":141.587317},{"c":141.505,"h":141.505,"l":141.505,"n":6,"o":141.505,"t":"2026-10-16T18:55:00Z","v":127,"vw":141.505},{"c":141.48,"h":141.48,"l":141.48,"n":2,"o":141.48,"t":"2026-10-16T19:00:00Z","v":162,"vw":141.48},{"c":141.35,"h":141.35,"l":141.35,"n":4,"o":141.35,"t":"2026-10-16T19:05:00Z","v":123,"vw":141.35},{"c":141.42,"h":141.42,"l":141.42,"n":6,"o":141.42,"t":"2026-10-16T19:20:00Z","v":113,"vw":141.42},{"c":141.38,"h":141.38,"l":141.38,"n":6,"o":141.38,"t":"2026-10-16T19:25:00Z","v":134,"vw":141.38},{"c":141.43,"h":141.43,"l":141.41,"n":48,"o":141.41,"t":"2026-10-16T19:30:00Z","v":327,"vw":141.42},{"c":141.65,"h":141.65,"l":141.55,"n":60,"o":141.62,"t":"2026-10-16T19:35:00Z","v":1464,"vw":141.613536},{"c":141.6,"h":141.66,"l":141.35,"n":92,"o":141.35,"t":"2026-10-16T19:40:00Z","v":1648,"vw":141.566045},{"c":141.74,"h":141.75,"l":141.74,"n":47,"o":141.74,"t":"2026-10-16T19:45:00Z","v":1552,"vw":141.744773},{"c":141.63,"h":141.97,"l":141.63,"n":61,"o":141.97,"t":"2026-10-16T19:50:00Z","v":928,"vw":141.776067},{"c":141.82,"h":142.04,"l":141.725,"n":428,"o":141.77,"t":"2026-10-16T19:55:00Z","v":9055,"vw":141.860059},{"c":141.69,"h":141.72,"l":141.69,"n":17,"o":141.72,"t":"2026-10-16T20:00:00Z","v":31036,"vw":141.690104},{"c":141.19,"h":141.7,"l":140.55,"n":64,"o":141.7,"t":"2026-10-19T13:30:00Z","v":1383,"vw":141.172222},{"c":141.125,"h":141.125,"l":141.125,"n":5,"o":141.125,"t":"2026-10-19T14:00:00Z","v":127,"vw":141.125},{"c":141.11,"h":141.11,"l":141,"n":37,"o":141.065,"t":"2026-10-19T14:05:00Z","v":1043,"vw":141.0575},{"c":140.2401,"h":140.2401,"l":140.2401,"n":2,"o":140.2401,"t":"2026-10-19T14:10:00Z","v":102,"vw":140.2401},{"c":141.09,"h":141.12,"l":141.09,"n":8,"o":141.12,"t":"2026-10-19T14:25:00Z","v":282,"vw":141.105},{"c":140.9075,"h":140.9075,"l":140.9075,"n":10,"o":140.9075,"t":"2026-10-19T14:45:00Z","v":407,"vw":140.9075},{"c":141.26,"h":141.26,"l":141.23,"n":20,"o":141.23,"t":"2026-10-19T15:05:00Z","v":611,"vw":141.245},{"c":141.19,"h":141.43,"l":141.19,"n":41,"o":141.24,"t":"2026-10-19T15:10:00Z","v":703,"vw":141.275},{"c":141.475,"h":141.475,"l":141.475,"n":4,"o":141.475,"t":"2026-10-19T15:15:00Z","v":160,"vw":141.475},{"c":141.05,"h":141.05,"l":141.05,"n":31,"o":141.05,"t":"2026-10-19T15:25:00Z","v":741,"vw":141.05},{"c":140.8,"h":140.8,"l":140.8,"n":21,"o":140.8,"t":"2026-10-19T15:55:00Z","v":379,"vw":140.8},{"c":140.6,"h":140.6,"l":140.6,"n":10,"o":140.6,"t":"2026-10-19T16:15:00Z","v":113,"vw":140.6},{"c":140.36,"h":140.36,"l":140.36,"n":18,"o":140.36,"t":"2026-10-19T17:10:00Z","v":255,"vw":140.36},{"c":140.49,"h":140.49,"l":140.49,"n":11,"o":140.49,"t":"2026-10-19T17:45:00Z","v":136,"vw":140.49},{"c":140.31,"h":140.31,"l":140.31,"n":7,"o":140.31,"t":"2026-10-19T18:05:00Z","v":136,"vw":140.31},{"c":140.27,"h":140.28,"l":140.27,"n":12,"o":140.28,"t":"2026-10-19T18:45:00Z","v":361,"vw":140.275},{"c":140.28,"h":140.28,"l":140.26,"n":29,"o":140.26,"t":"2026-10-19T18:50:00Z","v":329,"vw":140.27},{"c":140.52,"h":140.52,"l":140.36,"n":51,"o":140.36,"t":"2026-10-19T19:00:00Z","v":1030,"vw":140.425217},{"c":140.4775,"h":140.4775,"l":140.325,"n":25,"o":140.325,"t":"2026-10-19T19:05:00Z","v":1376,"vw":140.438889},{"c":140.455,"h":140.455,"l":140.455,"n":10,"o":140.455,"t":"2026-10-19T19:10:00Z","v":121,"vw":140.455},{"c":140.36,"h":140.36,"l":140.36,"n":11,"o":140.36,"t":"2026-10-19T19:15:00Z","v":244,"vw":140.36},{"c":140.46,"h":140.46,"l":140.46,"n":12,"o":140.46,"t":"2026-10-19T19:20:00Z","v":282,"vw":140.46},{"c":140.36,"h":140.36,"l":140.33,"n":32,"o":140.33,"t":"2026-10-19T19:30:00Z","v":410,"vw":140.345},{"c":140.34,"h":140.34,"l":140.34,"n":20,"o":140.34,"t":"2026-10-19T19:35:00Z","v":385,"vw":140.34},{"c":140.31,"h":140.31,"l":140.31,"n":14,"o":140.31,"t":"2026-10-19T19:40:00Z","v":252,"vw":140.31},{"c":140.11,"h":140.11,"l":140.11,"n":25,"o":140.11,"t":"2026-10-19T19:45:00Z","v":264,"vw":140.11},{"c":140.26,"h":140.27,"l":140.16,"n":99,"o":140.27,"t":"2026-10-19T19:50:00Z","v":2508,"vw":140.19789},{"c":140.78,"h":140.96,"l":140.395,"n":316,"o":140.45,"t":"2026-10-19T19:55:00Z","v":7592,"vw":140.72705},{"c":140.79,"h":140.79,"l":140.79,"n":13,"o":140.79,"t":"2026-10-19T20:00:00Z","v":18382,"vw":140.79},{"c":140.8,"h":140.8,"l":140.8,"n":13,"o":140.8,"t":"2026-10-19T20:10:00Z","v":504,"vw":140.8},{"c":140.9,"h":140.9,"l":140.9,"n":3,"o":140.9,"t":"2026-10-19T20:25:00Z","v":493,"vw":140.9},{"c":142.25,"h":142.685,"l":141.38,"n":72,"o":141.38,"t":"2026-10-20T13:30:00Z","v":4586,"vw":142.194252},{"c":142.84,"h":142.84,"l":142.76,"n":34,"o":142.76,"t":"2026-10-20T13:35:00Z","v":816,"vw":142.819275},{"c":143.12,"h":143.51,"l":142.85,"n":350,"o":143.035,"t":"2026-10-20T13:40:00Z","v":8764,"vw":143.093535},{"c":142.805,"h":142.805,"l":142.805,"n":3,"o":142.805,"t":"2026-10-20T14:00:00Z","v":280,"vw":142.805},{"c":142.93,"h":142.93,"l":142.74,"n":27,"o":142.76,"t":"2026-10-20T14:20:00Z","v":1316,"vw":142.797975},{"c":142.95,"h":142.95,"l":142.95,"n":4,"o":142.95,"t":"2026-10-20T14:35:00Z","v":231,"vw":142.95},{"c":142.965,"h":142.965,"l":142.95,"n":31,"o":142.95,"t":"2026-10-20T14:50:00Z","v":824,"vw":142.95375},{"c":142.88,"h":142.88,"l":142.88,"n":12,"o":142.88,"t":"2026-10-20T15:00:00Z","v":335,"vw":142.88},{"c":142.32,"h":142.32,"l":142.32,"n":12,"o":142.32,"t":"2026-10-20T15:15:00Z","v":246,"vw":142.32},{"c":142.35,"h":142.35,"l":142.35,"n":5,"o":142.35,"t":"2026-10-20T15:30:00Z","v":116,"vw":142.35},{"c":142.27,"h":142.27,"l":142.27,"n":7,"o":142.27,"t":"2026-10-20T15:35:00Z","v":162,"vw":142.27},{"c":142.62,"h":142.62,"l":142.59,"n":21,"o":142.59,"t":"2026-10-20T15:40:00Z","v":548,"vw":142.605},{"c":142.4,"h":142.55,"l":142.35,"n":239,"o":142.51,"t":"2026-10-20T15:50:00Z","v":2880,"vw":142.43385},{"c":142.02,"h":142.02,"l":142.02,"n":44,"o":142.02,"t":"2026-10-20T16:15:00Z","v":620,"vw":142.02},{"c":141.95,"h":142.11,"l":141.95,"n":18,"o":142.1,"t":"2026-10-20T16:30:00Z","v":769,"vw":142.04213},{"c":141.68,"h":141.68,"l":141.68,"n":59,"o":141.68,"t":"2026-10-20T17:15:00Z","v":1061,"vw":141.68},{"c":141.78,"h":141.78,"l":141.7,"n":12,"o":141.7,"t":"2026-10-20T17:20:00Z","v":376,"vw":141.726667},{"c":141.7,"h":141.7,"l":141.7,"n":9,"o":141.7,"t":"2026-10-20T17:30:00Z","v":210,"vw":141.7},{"c":141.71,"h":141.71,"l":141.71,"n":17,"o":141.71,"t":"2026-10-20T17:35:00Z","v":481,"vw":141.71},{"c":141.8,"h":141.8,"l":141.8,"n":19,"o":141.8,"t":"2026-10-20T17:40:00Z","v":567,"vw":141.8},{"c":141.79,"h":141.79,"l":141.79,"n":11,"o":141.79,"t":"2026-10-20T17:45:00Z","v":286,"vw":141.79},{"c":141.7,"h":141.71,"l":141.7,"n":75,"o":141.71,"t":"2026-10-20T17:50:00Z","v":1266,"vw":141.70554},{"c":141.67,"h":141.67,"l":141.67,"n":6,"o":141.67,"t":"2026-10-20T18:00:00Z","v":195,"vw":141.67},{"c":141.39,"h":141.39,"l":141.39,"n":4,"o":141.39,"t":"2026-10-20T18:30:00Z","v":107,"vw":141.39},{"c":141.66,"h":141.66,"l":141.66,"n":10,"o":141.66,"t":"2026-10-20T18:40:00Z","v":200,"vw":141.66},{"c":141.64,"h":141.64,"l":141.64,"n":19,"o":141.64,"t":"2026-10-20T18:55:00Z","v":485,"vw":141.64},{"c":141.61,"h":141.785,"l":141.61,"n":81,"o":141.61,"t":"2026-10-20T19:00:00Z","v":2176,"vw":141.686111},{"c":141.7,"h":141.73,"l":141.7,"n":30,"o":141.73,"t":"2026-10-20T19:20:00Z","v":543,"vw":141.7225},{"c":141.71,"h":141.71,"l":141.71,"n":18,"o":141.71,"t":"2026-10-20T19:35:00Z","v":282,"vw":141.71},{"c":141.59,"h":141.595,"l":141.59,"n":29,"o":141.595,"t":"2026-10-20T19:40:00Z","v":935,"vw":141.592},{"c":141.78,"h":142.04,"l":141.46,"n":338,"o":141.68,"t":"2026-10-20T19:45:00Z","v":23309,"vw":141.722892},{"c":142.16,"h":142.16,"l":141.28,"n":750,"o":141.78,"t":"2026-10-20T19:50:00Z","v":34234,"vw":141.641628},{"c":142.32,"h":142.32,"l":142.13,"n":484,"o":142.16,"t":"2026-10-20T19:55:00Z","v":5613,"vw":142.265973},{"c":142.1,"h":142.1,"l":142.1,"n":28,"o":142.1,"t":"2026-10-20T20:00:00Z","v":20934,"vw":142.1},{"c":141.84,"h":142.785,"l":141.5,"n":871,"o":142.45,"t":"2026-10-21T13:30:00Z","v":24933,"vw":141.962015},{"c":141.48,"h":141.75,"l":141.405,"n":160,"o":141.75,"t":"2026-10-21T13:35:00Z","v":5270,"vw":141.615866},{"c":141.26,"h":141.56,"l":141.26,"n":30,"o":141.55,"t":"2026-10-21T13:40:00Z","v":1118,"vw":141.515714},{"c":141.69,"h":141.69,"l":141.69,"n":25,"o":141.69,"t":"2026-10-21T13:45:00Z","v":581,"vw":141.69},{"c":141.86,"h":141.86,"l":141.86,"n":9,"o":141.86,"t":"2026-10-21T13:50:00Z","v":185,"vw":141.86},{"c":141.09,"h":141.41,"l":141.09,"n":23,"o":141.41,"t":"2026-10-21T14:00:00Z","v":839,"vw":141.31},{"c":140.705,"h":140.705,"l":140.705,"n":8,"o":140.705,"t":"2026-10-21T14:05:00Z","v":197,"vw":140.705},{"c":141.21,"h":141.21,"l":140.83,"n":16,"o":140.83,"t":"2026-10-21T14:10:00Z","v":290,"vw":141.033256},{"c":141.14,"h":141.26,"l":141.07,"n":36,"o":141.26,"t":"2026-10-21T14:15:00Z","v":760,"vw":141.156667},{"c":141.155,"h":141.155,"l":141.155,"n":6,"o":141.155,"t":"2026-10-21T14:25:00Z","v":204,"vw":141.155},{"c":141.2225,"h":141.2225,"l":141.2075,"n":15,"o":141.2075,"t":"2026-10-21T14:35:00Z","v":247,"vw":141.215},{"c":141.24,"h":141.25,"l":141.23,"n":10,"o":141.25,"t":"2026-10-21T14:40:00Z","v":332,"vw":141.24},{"c":140.87,"h":140.89,"l":140.87,"n":36,"o":140.89,"t":"2026-10-21T14:55:00Z","v":821,"vw":140.882575},{"c":140.53,"h":140.53,"l":140.52,"n":58,"o":140.52,"t":"2026-10-21T15:15:00Z","v":731,"vw":140.522985},{"c":140.64,"h":140.64,"l":140.64,"n":27,"o":140.64,"t":"2026-10-21T15:20:00Z","v":742,"vw":140.64},{"c":141.03,"h":141.04,"l":140.76,"n":88,"o":140.76,"t":"2026-10-21T15:25:00Z","v":2261,"vw":140.846462},{"c":141.07,"h":141.07,"l":141.07,"n":10,"o":141.07,"t":"2026-10-21T15:30:00Z","v":335,"vw":141.07},{"c":141.1,"h":141.1,"l":141.1,"n":12,"o":141.1,"t":"2026-10-21T15:35:00Z","v":339,"vw":141.1},{"c":140.83,"h":140.83,"l":140.83,"n":14,"o":140.83,"t":"2026-10-21T15:45:00Z","v":248,"vw":140.83},{"c":140.71,"h":140.71,"l":140.71,"n":8,"o":140.71,"t":"2026-10-21T16:15:00Z","v":192,"vw":140.71},{"c":140.64,"h":140.64,"l":140.64,"n":12,"o":140.64,"t":"2026-10-21T16:25:00Z","v":728,"vw":140.64},{"c":141,"h":141,"l":140.92,"n":73,"o":140.92,"t":"2026-10-21T16:35:00Z","v":1683,"vw":140.97954},{"c":140.86,"h":140.86,"l":140.83,"n":52,"o":140.83,"t":"2026-10-21T16:40:00Z","v":911,"vw":140.8525},{"c":140.885,"h":140.885,"l":140.885,"n":9,"o":140.885,"t":"2026-10-21T16:45:00Z","v":320,"vw":140.885},{"c":141.06,"h":141.06,"l":141.05,"n":39,"o":141.05,"t":"2026-10-21T17:00:00Z","v":975,"vw":141.055},{"c":140.95,"h":140.95,"l":140.95,"n":23,"o":140.95,"t":"2026-10-21T17:20:00Z","v":415,"vw":140.95},{"c":140.915,"h":140.915,"l":140.915,"n":7,"o":140.915,"t":"2026-10-21T17:40:00Z","v":222,"vw":140.915},{"c":140.69,"h":140.86,"l":140.69,"n":18,"o":140.86,"t":"2026-10-21T18:15:00Z","v":228,"vw":140.775},{"c":140.89,"h":140.89,"l":140.89,"n":19,"o":140.89,"t":"2026-10-21T18:25:00Z","v":546,"vw":140.89},{"c":140.85,"h":140.85,"l":140.85,"n":4,"o":140.85,"t":"2026-10-21T18:35:00Z","v":216,"vw":140.85},{"c":141.07,"h":141.07,"l":140.97,"n":95,"o":140.97,"t":"2026-10-21T18:40:00Z","v":2103,"vw":141.0375},{"c":140.85,"h":140.85,"l":140.85,"n":30,"o":140.85,"t":"2026-10-21T18:45:00Z","v":373,"vw":140.85},{"c":140.65,"h":140.65,"l":140.65,"n":43,"o":140.65,"t":"2026-10-21T18:50:00Z","v":694,"vw":140.65},{"c":140.64,"h":140.64,"l":140.64,"n":17,"o":140.64,"t":"2026-10-21T18:55:00Z","v":212,"vw":140.64},{"c":140.96,"h":140.96,"l":140.89,"n":83,"o":140.89,"t":"2026-10-21T19:05:00Z","v":1339,"vw":140.936667},{"c":141.15,"h":141.15,"l":141.15,"n":37,"o":141.15,"t":"2026-10-21T19:20:00Z","v":585,"vw":141.15},{"c":141.26,"h":141.26,"l":141.26,"n":55,"o":141.26,"t":"2026-10-21T19:25:00Z","v":839,"vw":141.26},{"c":140.886,"h":140.886,"l":140.86,"n":30,"o":140.86,"t":"2026-10-21T19:50:00Z","v":389,"vw":140.873},{"c":141.03,"h":141.13,"l":140.875,"n":489,"o":140.875,"t":"2026-10-21T19:55:00Z","v":10950,"vw":140.98128},{"c":140.88,"h":140.88,"l":140.88,"n":22,"o":140.88,"t":"2026-10-21T20:00:00Z","v":26036,"vw":140.88},{"c":140,"h":140,"l":140,"n":20,"o":140,"t":"2026-10-22T11:00:00Z","v":313,"vw":140},{"c":140,"h":140,"l":140,"n":1,"o":140,"t":"2026-10-22T11:05:00Z","v":294,"vw":140},{"c":141.21,"h":141.21,"l":140.86,"n":18,"o":140.86,"t":"2026-10-22T13:30:00Z","v":578,"vw":140.957765},{"c":140.535,"h":141.69,"l":140.535,"n":288,"o":141.69,"t":"2026-10-22T13:35:00Z","v":5978,"vw":141.430559},{"c":141.2,"h":141.78,"l":141.08,"n":536,"o":141.3,"t":"2026-10-22T13:40:00Z","v":10064,"vw":141.351083},{"c":141.51,"h":141.615,"l":141.35,"n":155,"o":141.35,"t":"2026-10-22T13:45:00Z","v":5611,"vw":141.499557},{"c":142.14,"h":142.14,"l":142.14,"n":25,"o":142.14,"t":"2026-10-22T14:00:00Z","v":135,"vw":142.14},{"c":142.45,"h":142.5,"l":142.45,"n":32,"o":142.5,"t":"2026-10-22T14:20:00Z","v":643,"vw":142.475},{"c":142.41,"h":142.55,"l":142.15,"n":430,"o":142.5,"t":"2026-10-22T14:25:00Z","v":8013,"vw":142.379231},{"c":142.35,"h":142.55,"l":142.35,"n":193,"o":142.42,"t":"2026-10-22T14:30:00Z","v":3698,"vw":142.417897},{"c":141.995,"h":142.29,"l":141.995,"n":64,"o":142.29,"t":"2026-10-22T14:35:00Z","v":1827,"vw":142.05875},{"c":142.16,"h":142.16,"l":142.16,"n":36,"o":142.16,"t":"2026-10-22T14:50:00Z","v":780,"vw":142.16},{"c":142.33,"h":142.48,"l":142.23,"n":83,"o":142.48,"t":"2026-10-22T15:00:00Z","v":1371,"vw":142.371667},{"c":142.27,"h":142.27,"l":142.27,"n":37,"o":142.27,"t":"2026-10-22T15:05:00Z","v":255,"vw":142.27},{"c":142.6899,"h":142.6899,"l":142.6899,"n":9,"o":142.6899,"t":"2026-10-22T15:25:00Z","v":294,"vw":142.6899},{"c":142.32,"h":142.4,"l":142.18,"n":119,"o":142.18,"t":"2026-10-22T15:40:00Z","v":1468,"vw":142.24},{"c":142.22,"h":142.22,"l":142.22,"n":3,"o":142.22,"t":"2026-10-22T15:55:00Z","v":108,"vw":142.22},{"c":142.345,"h":142.345,"l":142.345,"n":6,"o":142.345,"t":"2026-10-22T16:05:00Z","v":130,"vw":142.345},{"c":142.7,"h":142.705,"l":142.51,"n":74,"o":142.525,"t":"2026-10-22T16:10:00Z","v":1736,"vw":142.624432},{"c":142.69,"h":142.69,"l":142.69,"n":28,"o":142.69,"t":"2026-10-22T16:15:00Z","v":451,"vw":142.69},{"c":142.82,"h":142.82,"l":142.74,"n":16,"o":142.74,"t":"2026-10-22T16:20:00Z","v":353,"vw":142.766667},{"c":142.81,"h":142.81,"l":142.81,"n":4,"o":142.81,"t":"2026-10-22T16:25:00Z","v":239,"vw":142.81},{"c":142.63,"h":142.64,"l":142.63,"n":19,"o":142.64,"t":"2026-10-22T16:35:00Z","v":386,"vw":142.635},{"c":142.84,"h":142.84,"l":142.47,"n":141,"o":142.47,"t":"2026-10-22T16:45:00Z","v":1916,"vw":142.682857},{"c":143.24,"h":143.24,"l":143.1,"n":64,"o":143.19,"t":"2026-10-22T17:00:00Z","v":1306,"vw":143.165},{"c":143.01,"h":143.04,"l":143.01,"n":53,"o":143.04,"t":"2026-10-22T17:35:00Z","v":927,"vw":143.023825},{"c":143.2,"h":143.2,"l":143.2,"n":35,"o":143.2,"t":"2026-10-22T17:40:00Z","v":672,"vw":143.2},{"c":142.99,"h":142.99,"l":142.99,"n":44,"o":142.99,"t":"2026-10-22T17:50:00Z","v":683,"vw":142.99},{"c":143.12,"h":143.12,"l":143.04,"n":35,"o":143.04,"t":"2026-10-22T18:00:00Z","v":767,"vw":143.06},{"c":143.08,"h":143.08,"l":143.08,"n":13,"o":143.08,"t":"2026-10-22T18:10:00Z","v":255,"vw":143.08},{"c":143.16,"h":143.16,"l":143.12,"n":6,"o":143.14,"t":"2026-10-22T18:15:00Z","v":513,"vw":143.144},{"c":143.26,"h":143.26,"l":143.26,"n":17,"o":143.26,"t":"2026-10-22T18:25:00Z","v":213,"vw":143.26},{"c":143.175,"h":143.175,"l":143.175,"n":10,"o":143.175,"t":"2026-10-22T18:45:00Z","v":160,"vw":143.175},{"c":143.36,"h":143.48,"l":143.36,"n":67,"o":143.41,"t":"2026-10-22T19:05:00Z","v":2162,"vw":143.427692},{"c":143.19,"h":143.19,"l":143.19,"n":28,"o":143.19,"t":"2026-10-22T19:15:00Z","v":546,"vw":143.19},{"c":143.295,"h":143.295,"l":143.295,"n":16,"o":143.295,"t":"2026-10-22T19:20:00Z","v":302,"vw":143.295},{"c":142.78,"h":142.78,"l":142.78,"n":22,"o":142.78,"t":"2026-10-22T19:25:00Z","v":164,"vw":142.78},{"c":142.85,"h":142.85,"l":142.85,"n":9,"o":142.85,"t":"2026-10-22T19:30:00Z","v":165,"vw":142.85},{"c":142.99,"h":142.99,"l":142.845,"n":21,"o":142.845,"t":"2026-10-22T19:35:00Z","v":493,"vw":142.9175},{"c":143.045,"h":143.045,"l":143.04,"n":27,"o":143.04,"t":"2026-10-22T19:40:00Z","v":973,"vw":143.040833},{"c":143.17,"h":143.18,"l":143.17,"n":62,"o":143.18,"t":"2026-10-22T19:45:00Z","v":1445,"vw":143.1725},{"c":143.38,"h":143.38,"l":142.98,"n":193,"o":143.18,"t":"2026-10-22T19:50:00Z","v":6228,"vw":143.134704},{"c":143.74,"h":143.74,"l":143.12,"n":351,"o":143.385,"t":"2026-10-22T19:55:00Z","v":11168,"vw":143.423646},{"c":143.4,"h":143.4,"l":143.4,"n":14,"o":143.4,"t":"2026-10-22T20:00:00Z","v":34477,"vw":143.4},{"c":143.4,"h":143.4,"l":143.4,"n":2,"o":143.4,"t":"2026-10-22T20:05:00Z","v":3726,"vw":143.4},{"c":142.795,"h":144.54,"l":142.6,"n":24,"o":142.6,"t":"2026-10-23T13:30:00Z","v":975,"vw":143.446195},{"c":143.55,"h":143.95,"l":143.26,"n":473,"o":143.26,"t":"2026-10-23T13:35:00Z","v":9136,"vw":143.609819},{"c":142.445,"h":142.445,"l":142.445,"n":12,"o":142.445,"t":"2026-10-23T13:45:00Z","v":182,"vw":142.445},{"c":142.23,"h":142.3,"l":141.975,"n":334,"o":142.29,"t":"2026-10-23T14:20:00Z","v":8864,"vw":142.145517},{"c":142.24,"h":142.24,"l":142.23,"n":35,"o":142.23,"t":"2026-10-23T14:25:00Z","v":679,"vw":142.2375},{"c":141.88,"h":142.19,"l":141.88,"n":22,"o":142.19,"t":"2026-10-23T14:30:00Z","v":294,"vw":142.035},{"c":141.93,"h":141.93,"l":141.85,"n":27,"o":141.88,"t":"2026-10-23T14:35:00Z","v":495,"vw":141.886667},{"c":142.28,"h":142.28,"l":142.105,"n":28,"o":142.105,"t":"2026-10-23T14:40:00Z","v":669,"vw":142.195},{"c":142.47,"h":142.47,"l":142.345,"n":51,"o":142.345,"t":"2026-10-23T14:45:00Z","v":896,"vw":142.4075},{"c":142.52,"h":142.52,"l":142.52,"n":7,"o":142.52,"t":"2026-10-23T14:50:00Z","v":164,"vw":142.52},{"c":141.7,"h":142.02,"l":141.7,"n":16,"o":142.02,"t":"2026-10-23T15:00:00Z","v":379,"vw":141.86},{"c":142.12,"h":142.12,"l":142.12,"n":4,"o":142.12,"t":"2026-10-23T15:05:00Z","v":144,"vw":142.12},{"c":141.78,"h":141.78,"l":141.78,"n":9,"o":141.78,"t":"2026-10-23T15:10:00Z","v":209,"vw":141.78},{"c":142.165,"h":142.165,"l":142.165,"n":8,"o":142.165,"t":"2026-10-23T15:15:00Z","v":164,"vw":142.165},{"c":142.36,"h":142.44,"l":142.215,"n":56,"o":142.41,"t":"2026-10-23T15:20:00Z","v":1225,"vw":142.35625},{"c":142.505,"h":142.505,"l":142.14,"n":10,"o":142.14,"t":"2026-10-23T15:25:00Z","v":293,"vw":142.3225},{"c":142.55,"h":142.55,"l":142.55,"n":2,"o":142.55,"t":"2026-10-23T15:30:00Z","v":101,"vw":142.55},{"c":142.41,"h":142.41,"l":142.41,"n":24,"o":142.41,"t":"2026-10-23T15:35:00Z","v":242,"vw":142.41},{"c":142.21,"h":142.37,"l":142.21,"n":5,"o":142.37,"t":"2026-10-23T15:40:00Z","v":309,"vw":142.29},{"c":142.2,"h":142.2,"l":142.2,"n":3,"o":142.2,"t":"2026-10-23T15:45:00Z","v":105,"vw":142.2},{"c":142.28,"h":142.28,"l":142.28,"n":2,"o":142.28,"t":"2026-10-23T15:55:00Z","v":101,"vw":142.28},{"c":142.23,"h":142.23,"l":142.23,"n":3,"o":142.23,"t":"2026-10-23T16:00:00Z","v":201,"vw":142.23},{"c":142.26,"h":142.26,"l":142.26,"n":21,"o":142.26,"t":"2026-10-23T16:05:00Z","v":284,"vw":142.26},{"c":142.18,"h":142.18,"l":142.18,"n":5,"o":142.18,"t":"2026-10-23T16:10:00Z","v":117,"vw":142.18},{"c":142.27,"h":142.27,"l":142.27,"n":7,"o":142.27,"t":"2026-10-23T16:15:00Z","v":154,"vw":142.27},{"c":142.25,"h":142.25,"l":142.25,"n":11,"o":142.25,"t":"2026-10-23T16:20:00Z","v":131,"vw":142.25},{"c":142.26,"h":142.27,"l":142.24,"n":41,"o":142.24,"t":"2026-10-23T16:25:00Z","v":837,"vw":142.262},{"c":142.07,"h":142.19,"l":142.07,"n":5,"o":142.07,"t":"2026-10-23T16:35:00Z","v":303,"vw":142.11},{"c":142.19,"h":142.19,"l":142.19,"n":3,"o":142.19,"t":"2026-10-23T16:40:00Z","v":102,"vw":142.19},{"c":142.12,"h":142.17,"l":142.07,"n":12,"o":142.07,"t":"2026-10-23T16:45:00Z","v":403,"vw":142.12},{"c":141.96,"h":141.96,"l":141.96,"n":4,"o":141.96,"t":"2026-10-23T16:55:00Z","v":130,"vw":141.96},{"c":141.97,"h":142.04,"l":141.97,"n":23,"o":142.04,"t":"2026-10-23T17:05:00Z","v":435,"vw":142.005},{"c":142.06,"h":142.065,"l":142.06,"n":52,"o":142.06,"t":"2026-10-23T17:10:00Z","v":1602,"vw":142.061},{"c":142.04,"h":142.13,"l":141.98,"n":39,"o":141.98,"t":"2026-10-23T17:20:00Z","v":733,"vw":142.07},{"c":142.24,"h":142.24,"l":142.23,"n":49,"o":142.23,"t":"2026-10-23T17:25:00Z","v":1480,"vw":142.232857},{"c":142.37,"h":142.37,"l":142.37,"n":13,"o":142.37,"t":"2026-10-23T17:30:00Z","v":189,"vw":142.37},{"c":142.26,"h":142.26,"l":142.26,"n":5,"o":142.26,"t":"2026-10-23T17:35:00Z","v":125,"vw":142.26}],"history":[{"c":115.5,"h":117.97,"l":115.5,"n":3190,"o":117.97,"t":"2024-10-21T04:00:00Z","v":44854,"vw":115.657257},{"c":116.9,"h":117.24,"l":115.68,"n":2099,"o":115.92,"t":"2024-10-22T04:00:00Z","v":25512,"vw":116.699896},{"c":116.47,"h":117.16,"l":115.865,"n":1716,"o":115.88,"t":"2024-10-23T04:00:00Z","v":27638,"vw":116.455153},{"c":116.74,"h":117.48,"l":114.32,"n":2203,"o":115.08,"t":"2024-10-24T04:00:00Z","v":93912,"vw":116.407878},{"c":115.27,"h":117.99,"l":114.62,"n":1912,"o":117.99,"t":"2024-10-25T04:00:00Z","v":38475,"vw":115.339293},{"c":118.35,"h":119.07,"l":116.05,"n":1663,"o":116.05,"t":"2024-10-28T04:00:00Z","v":30881,"vw":118.222446},{"c":117.71,"h":117.72,"l":116.23,"n":1956,"o":117.41,"t":"2024-10-29T04:00:00Z","v":40762,"vw":117.591514},{"c":118.04,"h":120.4,"l":117.3,"n":1755,"o":117.3,"t":"2024-10-30T04:00:00Z","v":29319,"vw":118.294294},{"c":116.6,"h":118.7299,"l":116.535,"n":1686,"o":118.36,"t":"2024-10-31T04:00:00Z","v":39319,"vw":116.866608},{"c":116.93,"h":118.33,"l":116.29,"n":2102,"o":116.85,"t":"2024-11-01T04:00:00Z","v":43343,"vw":116.864334},{"c":115.22,"h":116.88,"l":114.82,"n":2423,"o":116.88,"t":"2024-11-04T05:00:00Z","v":39627,"vw":115.330112},{"c":118.29,"h":118.67,"l":115.68,"n":2434,"o":115.68,"t":"2024-11-05T05:00:00Z","v":41736,"vw":118.080891},{"c":133.5,"h":135.83,"l":126.79,"n":8636,"o":126.79,"t":"2024-11-06T05:00:00Z","v":184605,"vw":133.245818},{"c":128.56,"h":133.47,"l":128.5,"n":4428,"o":133.47,"t":"2024-11-07T05:00:00Z","v":78226,"vw":129.090299},{"c":130.77,"h":131.9,"l":129.49,"n":3230,"o":129.49,"t":"2024-11-08T05:00:00Z","v":66896,"vw":131.000662},{"c":134.35,"h":136.513,"l":132.65,"n":3767,"o":132.65,"t":"2024-11-11T05:00:00Z","v":61559,"vw":134.659327},{"c":133.64,"h":135.76,"l":132.95,"n":3915,"o":134.06,"t":"2024-11-12T05:00:00Z","v":68892,"vw":133.824716},{"c":132.09,"h":136,"l":131.99,"n":3025,"o":135.14,"t":"2024-11-13T05:00:00Z","v":58635,"vw":133.050409},{"c":130.79,"h":132.8,"l":130.675,"n":1985,"o":132.8,"t":"2024-11-14T05:00:00Z","v":36387,"vw":131.143572},{"c":130.24,"h":131.58,"l":128.45,"n":2655,"o":131.58,"t":"2024-11-15T05:00:00Z","v":54521,"vw":130.281132},{"c":128.81,"h":130.29,"l":128.575,"n":2182,"o":129.75,"t":"2024-11-18T05:00:00Z","v":32279,"vw":128.977493},{"c":128.65,"h":128.65,"l":126.31,"n":2478,"o":126.94,"t":"2024-11-19T05:00:00Z","v":40717,"vw":128.271037},{"c":128.41,"h":128.55,"l":127.04,"n":2113,"o":128.11,"t":"2024-11-20T05:00:00Z","v":25780,"vw":128.182905},{"c":129.96,"h":131.615,"l":128.92,"n":2317,"o":128.92,"t":"2024-11-21T05:00:00Z","v":43333,"vw":130.110527},{"c":131.79,"h":132.305,"l":130.86,"n":2930,"o":131.22,"t":"2024-11-22T05:00:00Z","v":52305,"vw":131.722556},{"c":133.96,"h":137.28,"l":133.72,"n":2856,"o":133.72,"t":"2024-11-25T05:00:00Z","v":79496,"vw":134.341157},{"c":131.91,"h":134.53,"l":131.3,"n":3020,"o":132.6,"t":"2024-11-26T05:00:00Z","v":52223,"vw":132.319444},{"c":132.12,"h":133.74,"l":131.61,"n":2070,"o":133.12,"t":"2024-11-27T05:00:00Z","v":39534,"vw":132.201792},{"c":131.32,"h":133,"l":130.61,"n":1514,"o":132.98,"t":"2024-11-29T05:00:00Z","v":34971,"vw":131.445143},{"c":131.78,"h":132.9,"l":129.54,"n":3078,"o":131.91,"t":"2024-12-02T05:00:00Z","v":64701,"vw":131.827192},{"c":130.2,"h":133.02,"l":130.15,"n":2572,"o":131.91,"t":"2024-12-03T05:00:00Z","v":41269,"vw":130.599205},{"c":132.11,"h":132.46,"l":130.21,"n":1843,"o":130.21,"t":"2024-12-04T05:00:00Z","v":32638,"vw":132.008402},{"c":130.43,"h":133.01,"l":130.43,"n":2815,"o":132.55,"t":"2024-12-05T05:00:00Z","v":38381,"vw":130.886573},{"c":130.55,"h":132.455,"l":129.6701,"n":2275,"o":131.74,"t":"2024-12-06T05:00:00Z","v":27590,"vw":130.493084},{"c":127.35,"h":130.58,"l":127.16,"n":3731,"o":130.58,"t":"2024-12-09T05:00:00Z","v":95484,"vw":128.242721},{"c":128.87,"h":130.27,"l":126.13,"n":3158,"o":127.54,"t":"2024-12-10T05:00:00Z","v":80335,"vw":128.877622},{"c":129.74,"h":131.255,"l":129.74,"n":2312,"o":130.42,"t":"2024-12-11T05:00:00Z","v":48957,"vw":130.005832},{"c":129.1,"h":130.27,"l":127.51,"n":2282,"o":129.74,"t":"2024-12-12T05:00:00Z","v":73879,"vw":129.00078},{"c":128.86,"h":128.86,"l":127.0601,"n":2771,"o":128.61,"t":"2024-12-13T05:00:00Z","v":77038,"vw":128.547659},{"c":129.59,"h":129.635,"l":127.36,"n":2703,"o":128.87,"t":"2024-12-16T05:00:00Z","v":54069,"vw":129.390142},{"c":127.44,"h":131.05,"l":127.35,"n":4083,"o":128.99,"t":"2024-12-17T05:00:00Z","v":77821,"vw":128.07857},{"c":121,"h":128.595,"l":120.465,"n":3635,"o":127.67,"t":"2024-12-18T05:00:00Z","v":77710,"vw":122.100845},{"c":120.3,"h":123.07,"l":119.87,"n":2961,"o":123.07,"t":"2024-12-19T05:00:00Z","v":61780,"vw":120.455665},{"c":121.39,"h":122.43,"l":118.58,"n":3780,"o":118.58,"t":"2024-12-20T05:00:00Z","v":269624,"vw":121.09794},{"c":121.05,"h":121.7,"l":120.215,"n":3039,"o":121.38,"t":"2024-12-23T05:00:00Z","v":47467,"vw":121.016402},{"c":122.07,"h":122.07,"l":120.63,"n":1124,"o":121.67,"t":"2024-12-24T05:00:00Z","v":16981,"vw":121.81682},{"c":122.1,"h":122.32,"l":120.82,"n":1472,"o":121.29,"t":"2024-12-26T05:00:00Z","v":21281,"vw":121.906657},{"c":121.09,"h":121.3,"l":118.92,"n":1950,"o":121.27,"t":"2024-12-27T05:00:00Z","v":49148,"vw":120.968648},{"c":120.64,"h":121.415,"l":119.78,"n":1848,"o":120.74,"t":"2024-12-30T05:00:00Z","v":35259,"vw":120.806833},{"c":118.48,"h":121.61,"l":117.99,"n":2265,"o":121.61,"t":"2024-12-31T05:00:00Z","v":69661,"vw":118.627839},{"c":117.34,"h":121.54,"l":117.06,"n":2444,"o":119.22,"t":"2025-01-02T05:00:00Z","v":83275,"vw":117.650571},{"c":118.82,"h":118.82,"l":115.0911,"n":2293,"o":117.33,"t":"2025-01-03T05:00:00Z","v":121878,"vw":118.11263},{"c":117.7,"h":120.26,"l":117.45,"n":2622,"o":118.86,"t":"2025-01-06T05:00:00Z","v":51200,"vw":118.120737},{"c":116.51,"h":118.95,"l":115.6,"n":2937,"o":117.69,"t":"2025-01-07T05:00:00Z","v":59003,"vw":116.570211},{"c":116.96,"h":117.745,"l":115.5,"n":2289,"o":115.85,"t":"2025-01-08T05:00:00Z","v":40044,"vw":116.926354},{"c":114.58,"h":115.42,"l":112.5,"n":3744,"o":115.42,"t":"2025-01-10T05:00:00Z","v":87034,"vw":114.353084},{"c":115.96,"h":116.09,"l":113.25,"n":2937,"o":113.51,"t":"2025-01-13T05:00:00Z","v":81441,"vw":115.577858},{"c":118.39,"h":118.64,"l":116.64,"n":2417,"o":116.64,"t":"2025-01-14T05:00:00Z","v":62087,"vw":118.089621},{"c":119.47,"h":121.8,"l":118.515,"n":2679,"o":121.34,"t":"2025-01-15T05:00:00Z","v":46120,"vw":119.420573},{"c":118.94,"h":119.39,"l":117.92,"n":2714,"o":118.96,"t":"2025-01-16T05:00:00Z","v":61085,"vw":118.86453},{"c":119.68,"h":120.24,"l":118.4152,"n":3126,"o":120.01,"t":"2025-01-17T05:00:00Z","v":84578,"vw":119.596563},{"c":120.04,"h":121.775,"l":118.455,"n":3136,"o":120.74,"t":"2025-01-21T05:00:00Z","v":62733,"vw":120.349285},{"c":118.88,"h":119.64,"l":117.3,"n":2830,"o":119.45,"t":"2025-01-22T05:00:00Z","v":61347,"vw":118.942292},{"c":118.79,"h":119.915,"l":118.395,"n":3296,"o":118.51,"t":"2025-01-23T05:00:00Z","v":47466,"vw":118.897864},{"c":115.84,"h":119.4099,"l":114.74,"n":2908,"o":117.74,"t":"2025-01-24T05:00:00Z","v":68790,"vw":116.306847},{"c":120.38,"h":121.16,"l":116.4,"n":3336,"o":116.4,"t":"2025-01-27T05:00:00Z","v":80963,"vw":120.149491},{"c":119.02,"h":120.305,"l":118.65,"n":2385,"o":119.68,"t":"2025-01-28T05:00:00Z","v":47308,"vw":119.146046},{"c":118.29,"h":119.97,"l":117.04,"n":2623,"o":118.46,"t":"2025-01-29T05:00:00Z","v":45727,"vw":118.477025},{"c":118,"h":120.9785,"l":117.38,"n":2457,"o":118.89,"t":"2025-01-30T05:00:00Z","v":37459,"vw":118.670804},{"c":118.13,"h":119.16,"l":117.46,"n":2384,"o":118.12,"t":"2025-01-31T05:00:00Z","v":48729,"vw":118.188884},{"c":116.65,"h":117.79,"l":114.945,"n":3163,"o":116.08,"t":"2025-02-03T05:00:00Z","v":62144,"vw":116.654911},{"c":119.14,"h":119.14,"l":116.34,"n":2007,"o":116.34,"t":"2025-02-04T05:00:00Z","v":38455,"vw":118.639069},{"c":119.55,"h":119.64,"l":118.44,"n":1730,"o":119.5,"t":"2025-02-05T05:00:00Z","v":32718,"vw":119.301624},{"c":120.31,"h":120.8575,"l":117.765,"n":1623,"o":119.59,"t":"2025-02-06T05:00:00Z","v":32022,"vw":120.158443},{"c":118.9,"h":120.3,"l":117.91,"n":2482,"o":120.12,"t":"2025-02-07T05:00:00Z","v":56907,"vw":118.570434},{"c":118.47,"h":119.28,"l":117,"n":1975,"o":119.15,"t":"2025-02-10T05:00:00Z","v":31045,"vw":118.555028},{"c":120.39,"h":120.43,"l":117.82,"n":1500,"o":118.27,"t":"2025-02-11T05:00:00Z","v":40140,"vw":120.171553},{"c":118.17,"h":119.255,"l":118.09,"n":2477,"o":118.81,"t":"2025-02-12T05:00:00Z","v":47653,"vw":118.342648},{"c":119.49,"h":122.62,"l":117.74,"n":2114,"o":120.2,"t":"2025-02-13T05:00:00Z","v":38697,"vw":118.995323},{"c":119.05,"h":120.99,"l":118.73,"n":1750,"o":120.05,"t":"2025-02-14T05:00:00Z","v":39635,"vw":119.454591},{"c":120.02,"h":120.4,"l":116.15,"n":2052,"o":117.6,"t":"2025-02-18T05:00:00Z","v":44384,"vw":119.263519},{"c":119.35,"h":120.19,"l":118.22,"n":2037,"o":118.96,"t":"2025-02-19T05:00:00Z","v":41237,"vw":119.357833},{"c":118.27,"h":119.895,"l":117.04,"n":2270,"o":118.78,"t":"2025-02-20T05:00:00Z","v":46851,"vw":118.376919},{"c":117.19,"h":119.37,"l":117.18,"n":2594,"o":119.37,"t":"2025-02-21T05:00:00Z","v":49771,"vw":117.696914},{"c":117.13,"h":118.555,"l":116.89,"n":2776,"o":117.71,"t":"2025-02-24T05:00:00Z","v":46778,"vw":117.356909},{"c":117.87,"h":119.23,"l":117.61,"n":2785,"o":117.63,"t":"2025-02-25T05:00:00Z","v":44658,"vw":117.953402},{"c":117.27,"h":117.96,"l":116.06,"n":2193,"o":117.4,"t":"2025-02-26T05:00:00Z","v":46617,"vw":117.131124},{"c":117.61,"h":118.07,"l":116.94,"n":2549,"o":116.94,"t":"2025-02-27T05:00:00Z","v":38151,"vw":117.550736},{"c":118.99,"h":119.39,"l":117.4,"n":2303,"o":118.14,"t":"2025-02-28T05:00:00Z","v":64851,"vw":118.801385},{"c":119.41,"h":120.68,"l":118.1314,"n":3342,"o":118.84,"t":"2025-03-03T05:00:00Z","v":63823,"vw":119.427272},{"c":116.62,"h":119.04,"l":116.37,"n":2802,"o":119.04,"t":"2025-03-04T05:00:00Z","v":43461,"vw":116.97888},{"c":114.83,"h":117.58,"l":114.095,"n":2471,"o":116.77,"t":"2025-03-05T05:00:00Z","v":57100,"vw":115.051954},{"c":115.68,"h":115.68,"l":113.23,"n":2923,"o":113.53,"t":"2025-03-06T05:00:00Z","v":67679,"vw":114.944509},{"c":116.8,"h":116.95,"l":114.82,"n":2762,"o":115.94,"t":"2025-03-07T05:00:00Z","v":57850,"vw":116.485955},{"c":114.61,"h":117.4,"l":114.06,"n":4101,"o":115.71,"t":"2025-03-10T04:00:00Z","v":71625,"vw":114.940022},{"c":114.54,"h":117.02,"l":113.98,"n":5071,"o":115.19,"t":"2025-03-11T04:00:00Z","v":141583,"vw":115.719785},{"c":114.48,"h":115.59,"l":113.95,"n":3178,"o":114.78,"t":"2025-03-12T04:00:00Z","v":62660,"vw":114.612857},{"c":115.07,"h":116.81,"l":114.84,"n":3046,"o":114.84,"t":"2025-03-13T04:00:00Z","v":73585,"vw":115.736005},{"c":117.95,"h":118.285,"l":115.15,"n":3074,"o":115.46,"t":"2025-03-14T04:00:00Z","v":54963,"vw":117.462153},{"c":117.61,"h":118.44,"l":117.05,"n":3752,"o":118.08,"t":"2025-03-17T04:00:00Z","v":81642,"vw":117.622615},{"c":118.34,"h":119.23,"l":116.665,"n":2936,"o":116.9,"t":"2025-03-18T04:00:00Z","v":99106,"vw":118.298237},{"c":118.38,"h":119.55,"l":117.87,"n":2446,"o":118.07,"t":"2025-03-19T04:00:00Z","v":77965,"vw":118.347744},{"c":117.6,"h":119.5,"l":116.92,"n":2835,"o":117.26,"t":"2025-03-20T04:00:00Z","v":70823,"vw":118.085075},{"c":118.12,"h":119.09,"l":116.84,"n":3109,"o":117.75,"t":"2025-03-21T04:00:00Z","v":276787,"vw":117.993202},{"c":119.85,"h":120.07,"l":117.78,"n":2677,"o":119.71,"t":"2025-03-24T04:00:00Z","v":84291,"vw":119.576446},{"c":119,"h":120.19,"l":118.89,"n":2891,"o":119.82,"t":"2025-03-25T04:00:00Z","v":53273,"vw":119.124842},{"c":120.21,"h":121,"l":119.36,"n":2447,"o":119.62,"t":"2025-03-26T04:00:00Z","v":43152,"vw":120.178562},{"c":119.73,"h":120.41,"l":119.16,"n":2379,"o":120.03,"t":"2025-03-27T04:00:00Z","v":52899,"vw":119.8073},{"c":117.5,"h":120,"l":116.92,"n":2157,"o":118.93,"t":"2025-03-28T04:00:00Z","v":43726,"vw":117.672338},{"c":117.47,"h":118.11,"l":116.25,"n":2147,"o":116.87,"t":"2025-03-31T04:00:00Z","v":63374,"vw":117.446829},{"c":117.44,"h":119.25,"l":115.47,"n":2650,"o":116.56,"t":"2025-04-01T04:00:00Z","v":46933,"vw":117.152008},{"c":118.02,"h":118.2,"l":116.195,"n":2334,"o":116.53,"t":"2025-04-02T04:00:00Z","v":74884,"vw":117.6868},{"c":112.66,"h":115.01,"l":112.65,"n":4466,"o":114.12,"t":"2025-04-03T04:00:00Z","v":133921,"vw":113.275373},{"c":112.43,"h":113.08,"l":106.38,"n":4994,"o":106.7,"t":"2025-04-04T04:00:00Z","v":149217,"vw":110.958488},{"c":110.14,"h":113.79,"l":106.65,"n":4883,"o":106.65,"t":"2025-04-07T04:00:00Z","v":154766,"vw":110.243099},{"c":110.43,"h":113.27,"l":109.44,"n":3666,"o":112.45,"t":"2025-04-08T04:00:00Z","v":91061,"vw":110.871313},{"c":113.68,"h":117.03,"l":108.91,"n":6203,"o":108.91,"t":"2025-04-09T04:00:00Z","v":224605,"vw":114.538413},{"c":108.93,"h":112.16,"l":108.06,"n":4432,"o":112.16,"t":"2025-04-10T04:00:00Z","v":120693,"vw":109.281178},{"c":109.57,"h":110.42,"l":102.22,"n":3728,"o":108.1,"t":"2025-04-11T04:00:00Z","v":111421,"vw":109.099421},{"c":111.33,"h":111.69,"l":108.93,"n":2911,"o":109.86,"t":"2025-04-14T04:00:00Z","v":67257,"vw":110.794787},{"c":112.38,"h":112.74,"l":110.63,"n":2621,"o":110.63,"t":"2025-04-15T04:00:00Z","v":51502,"vw":112.349711},{"c":113.1,"h":113.38,"l":111.99,"n":3583,"o":112.68,"t":"2025-04-16T04:00:00Z","v":73058,"vw":112.830533},{"c":113.74,"h":114.255,"l":111.3,"n":3341,"o":112.86,"t":"2025-04-17T04:00:00Z","v":68988,"vw":113.308948},{"c":112.29,"h":113.21,"l":111.99,"n":3006,"o":113.21,"t":"2025-04-21T04:00:00Z","v":65695,"vw":112.334655},{"c":115.21,"h":115.7875,"l":112.88,"n":3487,"o":113.6,"t":"2025-04-22T04:00:00Z","v":74446,"vw":114.979833},{"c":117.14,"h":119.48,"l":115.51,"n":3580,"o":117.82,"t":"2025-04-23T04:00:00Z","v":63207,"vw":117.002882},{"c":118.7,"h":119.06,"l":115.84,"n":3010,"o":117.93,"t":"2025-04-24T04:00:00Z","v":58272,"vw":118.364909},{"c":116.78,"h":117.66,"l":115,"n":3208,"o":116.67,"t":"2025-04-25T04:00:00Z","v":56557,"vw":116.741775},{"c":116.75,"h":117.62,"l":115.79,"n":2207,"o":116.62,"t":"2025-04-28T04:00:00Z","v":44639,"vw":116.488537},{"c":117.47,"h":118,"l":115.59,"n":2828,"o":116.57,"t":"2025-04-29T04:00:00Z","v":61210,"vw":117.441574},{"c":115.87,"h":116.65,"l":114.4,"n":2635,"o":116.24,"t":"2025-04-30T04:00:00Z","v":73441,"vw":115.851507},{"c":116.4,"h":117.6,"l":114.7,"n":2186,"o":116.02,"t":"2025-05-01T04:00:00Z","v":56064,"vw":116.499069},{"c":117.46,"h":118.64,"l":117.125,"n":2414,"o":117.82,"t":"2025-05-02T04:00:00Z","v":55181,"vw":117.606266},{"c":117.88,"h":119.355,"l":117.14,"n":2385,"o":117.14,"t":"2025-05-05T04:00:00Z","v":67979,"vw":118.462524},{"c":116.45,"h":117.41,"l":115.51,"n":2115,"o":117.41,"t":"2025-05-06T04:00:00Z","v":49361,"vw":116.647837},{"c":116.73,"h":118.315,"l":116.31,"n":2288,"o":117.72,"t":"2025-05-07T04:00:00Z","v":48259,"vw":116.921862},{"c":119.14,"h":119.9,"l":117.08,"n":2468,"o":117.58,"t":"2025-05-08T04:00:00Z","v":49157,"vw":119.088729},{"c":118.8,"h":119.25,"l":118.2665,"n":2763,"o":118.76,"t":"2025-05-09T04:00:00Z","v":51008,"vw":118.735354},{"c":121.48,"h":123.4,"l":121.0101,"n":3580,"o":121.83,"t":"2025-05-12T04:00:00Z","v":91886,"vw":121.939732},{"c":121.605,"h":125.58,"l":121.42,"n":2957,"o":122.68,"t":"2025-05-13T04:00:00Z","v":41641,"vw":121.758892},{"c":121.24,"h":122.11,"l":120.91,"n":2532,"o":120.91,"t":"2025-05-14T04:00:00Z","v":45360,"vw":121.475022},{"c":123.42,"h":123.93,"l":121.65,"n":2748,"o":122.34,"t":"2025-05-15T04:00:00Z","v":55407,"vw":123.369263},{"c":122.8,"h":123.18,"l":122.08,"n":1884,"o":123.07,"t":"2025-05-16T04:00:00Z","v":44275,"vw":122.83229},{"c":122.76,"h":122.81,"l":120.78,"n":1473,"o":120.78,"t":"2025-05-19T04:00:00Z","v":30096,"vw":122.639223},{"c":122.2,"h":122.8146,"l":121.52,"n":1802,"o":122.47,"t":"2025-05-20T04:00:00Z","v":26737,"vw":122.1882},{"c":119.55,"h":121.34,"l":119.0558,"n":2344,"o":121.18,"t":"2025-05-21T04:00:00Z","v":51937,"vw":119.76045},{"c":118.81,"h":119.81,"l":118.17,"n":1844,"o":118.92,"t":"2025-05-22T04:00:00Z","v":34713,"vw":118.866429},{"c":118.16,"h":118.3,"l":116.27,"n":2109,"o":117.15,"t":"2025-05-23T04:00:00Z","v":48063,"vw":118.022595},{"c":119.89,"h":121.105,"l":117.81,"n":2076,"o":119.11,"t":"2025-05-27T04:00:00Z","v":41387,"vw":119.708167},{"c":118.05,"h":120.37,"l":118.01,"n":1770,"o":119.43,"t":"2025-05-28T04:00:00Z","v":32033,"vw":118.482217},{"c":119.27,"h":120.015,"l":117.235,"n":2183,"o":118.26,"t":"2025-05-29T04:00:00Z","v":48498,"vw":118.912261},{"c":117.89,"h":118.6,"l":117.71,"n":1957,"o":118.53,"t":"2025-05-30T04:00:00Z","v":61346,"vw":117.973092},{"c":117.44,"h":117.81,"l":115.93,"n":2942,"o":117.81,"t":"2025-06-02T04:00:00Z","v":59386,"vw":117.375964},{"c":118.45,"h":119.02,"l":116.595,"n":2199,"o":117.05,"t":"2025-06-03T04:00:00Z","v":35700,"vw":118.198026},{"c":116.8,"h":117.99,"l":116.4258,"n":2562,"o":117.99,"t":"2025-06-04T04:00:00Z","v":39626,"vw":116.871502},{"c":116.17,"h":116.9,"l":115.76,"n":6053,"o":116.67,"t":"2025-06-05T04:00:00Z","v":103065,"vw":116.493286},{"c":117.9,"h":117.9,"l":116.53,"n":4192,"o":117.58,"t":"2025-06-06T04:00:00Z","v":79522,"vw":117.340341},{"c":118.64,"h":119.3,"l":116.67,"n":3465,"o":118.06,"t":"2025-06-09T04:00:00Z","v":54304,"vw":118.442882},{"c":119.53,"h":120.17,"l":118.355,"n":3235,"o":118.77,"t":"2025-06-10T04:00:00Z","v":49090,"vw":119.471054},{"c":118.71,"h":120.33,"l":118.48,"n":3017,"o":119.81,"t":"2025-06-11T04:00:00Z","v":63939,"vw":119.193793},{"c":118.65,"h":118.68,"l":117.12,"n":3419,"o":117.98,"t":"2025-06-12T04:00:00Z","v":47669,"vw":118.296328},{"c":116.69,"h":117.86,"l":115.83,"n":4309,"o":117.26,"t":"2025-06-13T04:00:00Z","v":83153,"vw":116.774484},{"c":115.58,"h":118.83,"l":115.11,"n":3266,"o":117.8,"t":"2025-06-16T04:00:00Z","v":58465,"vw":116.10512},{"c":115.68,"h":116.3,"l":114.78,"n":3515,"o":114.78,"t":"2025-06-17T04:00:00Z","v":74905,"vw":115.769343},{"c":116.09,"h":117.12,"l":115.57,"n":2727,"o":115.57,"t":"2025-06-18T04:00:00Z","v":55882,"vw":116.243707},{"c":116.47,"h":117.04,"l":115.89,"n":2740,"o":116.34,"t":"2025-06-20T04:00:00Z","v":138813,"vw":116.438986},{"c":119.575,"h":119.68,"l":116.63,"n":2893,"o":116.63,"t":"2025-06-23T04:00:00Z","v":57891,"vw":119.105619},{"c":120.12,"h":121.8,"l":120.1,"n":6569,"o":120.22,"t":"2025-06-24T04:00:00Z","v":159035,"vw":120.932342},{"c":119.94,"h":120.71,"l":118.81,"n":4221,"o":120,"t":"2025-06-25T04:00:00Z","v":78154,"vw":119.871596},{"c":122.8,"h":123,"l":120.3,"n":4763,"o":120.32,"t":"2025-06-26T04:00:00Z","v":92941,"vw":121.591831},{"c":123.25,"h":123.6,"l":121.705,"n":6790,"o":122.99,"t":"2025-06-27T04:00:00Z","v":359310,"vw":123.060825},{"c":122.42,"h":124.035,"l":122.355,"n":5106,"o":123.71,"t":"2025-06-30T04:00:00Z","v":115454,"vw":122.811906},{"c":126.08,"h":127.15,"l":121.77,"n":4900,"o":122.38,"t":"2025-07-01T04:00:00Z","v":94379,"vw":125.236828},{"c":127.35,"h":127.67,"l":124.31,"n":6685,"o":126.22,"t":"2025-07-02T04:00:00Z","v":140546,"vw":126.695686},{"c":128.88,"h":129.45,"l":126.55,"n":5783,"o":127.85,"t":"2025-07-03T04:00:00Z","v":155272,"vw":128.919705},{"c":127.06,"h":129.925,"l":126.01,"n":7140,"o":128.55,"t":"2025-07-07T04:00:00Z","v":141760,"vw":128.020509},{"c":127.48,"h":128.655,"l":124.85,"n":8720,"o":126.7,"t":"2025-07-08T04:00:00Z","v":187717,"vw":127.885545},{"c":126.33,"h":127.77,"l":125.485,"n":9515,"o":127.74,"t":"2025-07-09T04:00:00Z","v":254971,"vw":126.530043},{"c":125.78,"h":127.57,"l":125.54,"n":9263,"o":126.6,"t":"2025-07-10T04:00:00Z","v":286870,"vw":126.520033},{"c":124.86,"h":126.15,"l":124,"n":9954,"o":125.3,"t":"2025-07-11T04:00:00Z","v":320396,"vw":124.845146},{"c":125.92,"h":126.8,"l":124.36,"n":12518,"o":124.36,"t":"2025-07-14T04:00:00Z","v":314647,"vw":125.740564},{"c":122.45,"h":125.53,"l":122.45,"n":11278,"o":125.01,"t":"2025-07-15T04:00:00Z","v":278162,"vw":124.145059},{"c":123.7,"h":123.95,"l":121.715,"n":5790,"o":122.96,"t":"2025-07-16T04:00:00Z","v":94187,"vw":123.133682},{"c":125.34,"h":125.57,"l":122.93,"n":4101,"o":123.81,"t":"2025-07-17T04:00:00Z","v":90029,"vw":125.112437},{"c":124.98,"h":126.36,"l":120.495,"n":4590,"o":126.36,"t":"2025-07-18T04:00:00Z","v":102236,"vw":124.861671},{"c":124.07,"h":125.265,"l":123.94,"n":4925,"o":125.05,"t":"2025-07-21T04:00:00Z","v":95665,"vw":124.362923},{"c":128.77,"h":131.055,"l":124.89,"n":7032,"o":125.46,"t":"2025-07-22T04:00:00Z","v":154008,"vw":129.09193},{"c":133.58,"h":133.59,"l":129.2,"n":5602,"o":129.97,"t":"2025-07-23T04:00:00Z","v":117032,"vw":132.323706},{"c":130,"h":133.53,"l":129.61,"n":4957,"o":133.53,"t":"2025-07-24T04:00:00Z","v":131461,"vw":130.919918},{"c":127.66,"h":130.07,"l":127.28,"n":5784,"o":130.07,"t":"2025-07-25T04:00:00Z","v":87244,"vw":128.129483},{"c":126.66,"h":127.67,"l":126.175,"n":4151,"o":127.67,"t":"2025-07-28T04:00:00Z","v":100020,"vw":126.73936},{"c":125.41,"h":128.43,"l":125.36,"n":4729,"o":127.55,"t":"2025-07-29T04:00:00Z","v":96137,"vw":126.242466},{"c":123.83,"h":127.21,"l":122.66,"n":5609,"o":126.3,"t":"2025-07-30T04:00:00Z","v":113814,"vw":124.576987},{"c":122.1,"h":124.5,"l":120.725,"n":4681,"o":122.83,"t":"2025-07-31T04:00:00Z","v":124273,"vw":122.330103},{"c":120.76,"h":122,"l":119.695,"n":5284,"o":121.54,"t":"2025-08-01T04:00:00Z","v":124320,"vw":120.84681},{"c":120.95,"h":122.25,"l":120.34,"n":3951,"o":121.03,"t":"2025-08-04T04:00:00Z","v":79924,"vw":120.873298},{"c":120.9,"h":121.59,"l":119.61,"n":4409,"o":121.16,"t":"2025-08-05T04:00:00Z","v":98007,"vw":120.788719},{"c":119.98,"h":121.15,"l":119.73,"n":3829,"o":120.55,"t":"2025-08-06T04:00:00Z","v":84117,"vw":120.315574},{"c":118.89,"h":120.73,"l":118.14,"n":3662,"o":120.64,"t":"2025-08-07T04:00:00Z","v":74489,"vw":119.184756},{"c":120.3,"h":120.71,"l":118.825,"n":4583,"o":119.58,"t":"2025-08-08T04:00:00Z","v":110258,"vw":120.030725},{"c":119.03,"h":121,"l":118.72,"n":4188,"o":120.26,"t":"2025-08-11T04:00:00Z","v":82977,"vw":119.36151},{"c":123.15,"h":123.55,"l":119.85,"n":4974,"o":120.01,"t":"2025-08-12T04:00:00Z","v":105778,"vw":122.377942},{"c":124.4,"h":124.49,"l":123.32,"n":4783,"o":123.92,"t":"2025-08-13T04:00:00Z","v":98119,"vw":124.082527},{"c":123.52,"h":123.72,"l":119.1801,"n":3523,"o":123.29,"t":"2025-08-14T04:00:00Z","v":65001,"vw":123.271861},{"c":121.9,"h":123.75,"l":121.2772,"n":3834,"o":123.75,"t":"2025-08-15T04:00:00Z","v":112179,"vw":122.23353},{"c":123.32,"h":123.5228,"l":121.45,"n":3309,"o":121.7,"t":"2025-08-18T04:00:00Z","v":60833,"vw":123.024244},{"c":123.39,"h":124.115,"l":122.435,"n":4159,"o":123.26,"t":"2025-08-19T04:00:00Z","v":63495,"vw":123.281351},{"c":123.66,"h":124.54,"l":122.9601,"n":3815,"o":123.85,"t":"2025-08-20T04:00:00Z","v":69842,"vw":123.875533},{"c":123.94,"h":124.35,"l":122.96,"n":3910,"o":123.09,"t":"2025-08-21T04:00:00Z","v":71724,"vw":123.687065},{"c":130,"h":130.51,"l":124.3,"n":6457,"o":124.71,"t":"2025-08-22T04:00:00Z","v":103734,"vw":127.761166},{"c":128.74,"h":129.73,"l":128.23,"n":4502,"o":129.14,"t":"2025-08-25T04:00:00Z","v":55806,"vw":128.887445},{"c":129.63,"h":130.2,"l":127.5,"n":6283,"o":128.5,"t":"2025-08-26T04:00:00Z","v":104867,"vw":128.920522},{"c":129.89,"h":131.065,"l":128.88,"n":5258,"o":128.98,"t":"2025-08-27T04:00:00Z","v":84715,"vw":129.987829},{"c":129.74,"h":130.45,"l":127.23,"n":5246,"o":130.31,"t":"2025-08-28T04:00:00Z","v":81703,"vw":129.578951},{"c":128.48,"h":130,"l":128.08,"n":4574,"o":130,"t":"2025-08-29T04:00:00Z","v":72255,"vw":128.839067},{"c":127.93,"h":128.6,"l":126.725,"n":4353,"o":127.77,"t":"2025-09-02T04:00:00Z","v":76996,"vw":127.877954},{"c":128.46,"h":128.53,"l":127.1148,"n":5338,"o":127.26,"t":"2025-09-03T04:00:00Z","v":104944,"vw":127.899117},{"c":130.15,"h":130.34,"l":127.76,"n":3505,"o":128.96,"t":"2025-09-04T04:00:00Z","v":63841,"vw":129.069579},{"c":128.64,"h":131.73,"l":128.07,"n":5592,"o":130.35,"t":"2025-09-05T04:00:00Z","v":108796,"vw":130.091632},{"c":129.18,"h":129.38,"l":127.51,"n":4682,"o":128.99,"t":"2025-09-08T04:00:00Z","v":92726,"vw":128.507649},{"c":127.14,"h":129.3,"l":126.66,"n":5112,"o":128.71,"t":"2025-09-09T04:00:00Z","v":72234,"vw":127.988199},{"c":126.33,"h":127.49,"l":126.17,"n":3343,"o":126.84,"t":"2025-09-10T04:00:00Z","v":56812,"vw":126.596109},{"c":126.57,"h":126.82,"l":123.18,"n":4891,"o":126.22,"t":"2025-09-11T04:00:00Z","v":115716,"vw":125.975491},{"c":126.1,"h":126.85,"l":125.16,"n":4816,"o":126.85,"t":"2025-09-12T04:00:00Z","v":87618,"vw":126.150402},{"c":125.21,"h":126.98,"l":124.95,"n":2770,"o":126.68,"t":"2025-09-15T04:00:00Z","v":47848,"vw":125.2995},{"c":123.8,"h":124.71,"l":122.22,"n":2882,"o":124.71,"t":"2025-09-16T04:00:00Z","v":76844,"vw":123.541058},{"c":124.15,"h":126.91,"l":123.635,"n":3404,"o":124.42,"t":"2025-09-17T04:00:00Z","v":55803,"vw":124.43902},{"c":127.26,"h":127.47,"l":124.28,"n":3271,"o":124.45,"t":"2025-09-18T04:00:00Z","v":75685,"vw":127.026156},{"c":125.08,"h":127.79,"l":124.57,"n":2719,"o":127.08,"t":"2025-09-19T04:00:00Z","v":237260,"vw":125.315158},{"c":124.075,"h":125.15,"l":123.285,"n":3469,"o":124.55,"t":"2025-09-22T04:00:00Z","v":62495,"vw":124.174911},{"c":123.84,"h":126.54,"l":123.35,"n":3986,"o":124.51,"t":"2025-09-23T04:00:00Z","v":73328,"vw":124.669916},{"c":123.2,"h":125.31,"l":122.445,"n":3274,"o":123.85,"t":"2025-09-24T04:00:00Z","v":69084,"vw":123.472797},{"c":125.025,"h":125.19,"l":122.8,"n":3355,"o":123.2,"t":"2025-09-25T04:00:00Z","v":74549,"vw":124.222277},{"c":126.53,"h":127.085,"l":124.3,"n":4039,"o":125,"t":"2025-09-26T04:00:00Z","v":117382,"vw":125.978831},{"c":124.15,"h":126.8,"l":123.575,"n":4361,"o":126.25,"t":"2025-09-29T04:00:00Z","v":105830,"vw":124.814909},{"c":123.87,"h":124.71,"l":122.79,"n":3272,"o":124.4,"t":"2025-09-30T04:00:00Z","v":76863,"vw":124.076376},{"c":122.51,"h":124.25,"l":121.51,"n":3914,"o":123.03,"t":"2025-10-01T04:00:00Z","v":78235,"vw":122.569416},{"c":121.765,"h":122.62,"l":121.3,"n":3287,"o":122.17,"t":"2025-10-02T04:00:00Z","v":63977,"vw":121.94464},{"c":122.74,"h":123.92,"l":121.74,"n":3637,"o":121.74,"t":"2025-10-03T04:00:00Z","v":88629,"vw":122.820907},{"c":123.58,"h":124.85,"l":122.35,"n":4231,"o":123.63,"t":"2025-10-06T04:00:00Z","v":87539,"vw":123.843017},{"c":122.61,"h":124.6,"l":122.38,"n":3717,"o":123.29,"t":"2025-10-07T04:00:00Z","v":84691,"vw":123.130415},{"c":122.19,"h":123.2,"l":122.05,"n":4103,"o":122.91,"t":"2025-10-08T04:00:00Z","v":79169,"vw":122.524889},{"c":121.4,"h":122.3,"l":120.605,"n":2822,"o":121.83,"t":"2025-10-09T04:00:00Z","v":54484,"vw":121.380001},{"c":118.465,"h":122.5375,"l":118.39,"n":4034,"o":121.4,"t":"2025-10-10T04:00:00Z","v":86632,"vw":119.499358},{"c":119.89,"h":120.26,"l":118.5,"n":3397,"o":119.66,"t":"2025-10-13T04:00:00Z","v":57256,"vw":119.704677},{"c":123.28,"h":123.731,"l":119.05,"n":4318,"o":119.05,"t":"2025-10-14T04:00:00Z","v":79702,"vw":121.88346},{"c":119.82,"h":123.18,"l":119.46,"n":4645,"o":122.57,"t":"2025-10-15T04:00:00Z","v":71939,"vw":121.025276},{"c":117.04,"h":119.61,"l":116,"n":6657,"o":119.38,"t":"2025-10-16T04:00:00Z","v":139378,"vw":117.55283},{"c":119.42,"h":120.22,"l":117.19,"n":4370,"o":117.85,"t":"2025-10-17T04:00:00Z","v":83783,"vw":119.259651},{"c":121.45,"h":121.45,"l":119.46,"n":3205,"o":119.75,"t":"2025-10-20T04:00:00Z","v":49897,"vw":121.239781},{"c":120.36,"h":121.055,"l":120.19,"n":2539,"o":120.96,"t":"2025-10-21T04:00:00Z","v":54194,"vw":120.509233},{"c":122.47,"h":124.87,"l":120.45,"n":4882,"o":121.14,"t":"2025-10-22T04:00:00Z","v":110370,"vw":122.066756},{"c":122.44,"h":123.46,"l":122.15,"n":2618,"o":122.92,"t":"2025-10-23T04:00:00Z","v":55473,"vw":122.551658},{"c":121.85,"h":124,"l":121.59,"n":3016,"o":122.91,"t":"2025-10-24T04:00:00Z","v":75085,"vw":122.763862},{"c":120.11,"h":122.47,"l":119.9001,"n":2263,"o":122.07,"t":"2025-10-27T04:00:00Z","v":56673,"vw":120.477243},{"c":119.85,"h":120.925,"l":118.255,"n":3495,"o":119.98,"t":"2025-10-28T04:00:00Z","v":74064,"vw":119.847298},{"c":118.35,"h":121.5,"l":117.5,"n":3327,"o":119.43,"t":"2025-10-29T04:00:00Z","v":80626,"vw":118.93792},{"c":118.84,"h":120,"l":117.82,"n":2988,"o":117.82,"t":"2025-10-30T04:00:00Z","v":66871,"vw":118.888461},{"c":117.88,"h":118.83,"l":116.3,"n":2999,"o":117.59,"t":"2025-10-31T04:00:00Z","v":80099,"vw":117.856536},{"c":118.99,"h":119.3076,"l":116.04,"n":2557,"o":117.29,"t":"2025-11-03T05:00:00Z","v":64462,"vw":118.582679},{"c":118.92,"h":119.2,"l":117.36,"n":3835,"o":118.71,"t":"2025-11-04T05:00:00Z","v":91203,"vw":118.360526},{"c":120.1,"h":120.65,"l":118.8,"n":3008,"o":118.94,"t":"2025-11-05T05:00:00Z","v":69095,"vw":119.842404},{"c":119.26,"h":120.43,"l":119.1,"n":4294,"o":119.62,"t":"2025-11-06T05:00:00Z","v":71065,"vw":119.58377},{"c":120.29,"h":120.785,"l":118.8,"n":5003,"o":119.56,"t":"2025-11-07T05:00:00Z","v":95626,"vw":120.082231},{"c":120.63,"h":121.45,"l":119.0816,"n":3922,"o":120.79,"t":"2025-11-10T05:00:00Z","v":77707,"vw":120.543124},{"c":122.41,"h":122.945,"l":120.42,"n":2562,"o":121.01,"t":"2025-11-11T05:00:00Z","v":50505,"vw":121.64856},{"c":120.81,"h":123.67,"l":120.76,"n":5585,"o":122.88,"t":"2025-11-12T05:00:00Z","v":134714,"vw":121.907911},{"c":120.69,"h":122.29,"l":119.945,"n":5054,"o":120.55,"t":"2025-11-13T05:00:00Z","v":100096,"vw":121.07588},{"c":120.59,"h":122.04,"l":119.15,"n":4398,"o":120.4,"t":"2025-11-14T05:00:00Z","v":114867,"vw":120.095125},{"c":117.4,"h":120.935,"l":117.3,"n":4551,"o":120.775,"t":"2025-11-17T05:00:00Z","v":125826,"vw":118.922921},{"c":118.29,"h":119.27,"l":116.22,"n":5790,"o":117.13,"t":"2025-11-18T05:00:00Z","v":173104,"vw":118.125344},{"c":118.92,"h":119.46,"l":117.66,"n":3640,"o":117.83,"t":"2025-11-19T05:00:00Z","v":77068,"vw":118.628717},{"c":118.87,"h":121.13,"l":118.87,"n":3008,"o":120.07,"t":"2025-11-20T05:00:00Z","v":68924,"vw":119.300963},{"c":122.11,"h":123.015,"l":119.0375,"n":4696,"o":119.11,"t":"2025-11-21T05:00:00Z","v":105336,"vw":121.542664},{"c":120.67,"h":122.46,"l":119.3345,"n":4247,"o":121.62,"t":"2025-11-24T05:00:00Z","v":97093,"vw":120.98332},{"c":122.64,"h":123.66,"l":121.41,"n":3482,"o":121.41,"t":"2025-11-25T05:00:00Z","v":83152,"vw":122.688087},{"c":121.96,"h":123.995,"l":121.92,"n":4885,"o":122.36,"t":"2025-11-26T05:00:00Z","v":141152,"vw":122.33718},{"c":121.31,"h":122.12,"l":120.8,"n":2012,"o":122.12,"t":"2025-11-28T05:00:00Z","v":45513,"vw":121.420123},{"c":121.79,"h":121.965,"l":120.05,"n":2769,"o":120.78,"t":"2025-12-01T05:00:00Z","v":70664,"vw":121.601457},{"c":121.27,"h":122.49,"l":121.25,"n":3309,"o":122.42,"t":"2025-12-02T05:00:00Z","v":62976,"vw":121.658788},{"c":122.78,"h":123.745,"l":120.54,"n":4736,"o":120.68,"t":"2025-12-03T05:00:00Z","v":91241,"vw":122.422338},{"c":122.49,"h":123.41,"l":121.82,"n":2949,"o":122.14,"t":"2025-12-04T05:00:00Z","v":48199,"vw":122.567592},{"c":122.23,"h":122.57,"l":121.18,"n":3405,"o":122.49,"t":"2025-12-05T05:00:00Z","v":65299,"vw":121.989641},{"c":122.83,"h":124.095,"l":122.05,"n":3554,"o":122.23,"t":"2025-12-08T05:00:00Z","v":96936,"vw":122.829503},{"c":122.93,"h":124.21,"l":119.79,"n":2808,"o":119.79,"t":"2025-12-09T05:00:00Z","v":52547,"vw":123.337563},{"c":125.53,"h":126.495,"l":122.375,"n":4497,"o":122.45,"t":"2025-12-10T05:00:00Z","v":141295,"vw":125.088496},{"c":125.165,"h":127.35,"l":124.985,"n":3240,"o":125.98,"t":"2025-12-11T05:00:00Z","v":101435,"vw":125.49478},{"c":124.98,"h":125.95,"l":124.145,"n":4164,"o":125.82,"t":"2025-12-12T05:00:00Z","v":85237,"vw":125.069529},{"c":126.09,"h":126.65,"l":125.26,"n":4477,"o":125.91,"t":"2025-12-15T05:00:00Z","v":80527,"vw":125.949645},{"c":125.72,"h":126.785,"l":123.755,"n":3094,"o":126.66,"t":"2025-12-16T05:00:00Z","v":121421,"vw":125.68231},{"c":126.71,"h":127.16,"l":124.69,"n":3838,"o":125.34,"t":"2025-12-17T05:00:00Z","v":88448,"vw":126.336769},{"c":125.68,"h":128,"l":123.415,"n":3735,"o":127.44,"t":"2025-12-18T05:00:00Z","v":95040,"vw":126.094654},{"c":125.17,"h":125.92,"l":122.12,"n":4129,"o":125.23,"t":"2025-12-19T05:00:00Z","v":361464,"vw":124.996826},{"c":123.24,"h":126.85,"l":122.98,"n":3900,"o":124.97,"t":"2025-12-22T05:00:00Z","v":71276,"vw":124.334428},{"c":124.15,"h":124.46,"l":122.97,"n":4986,"o":122.97,"t":"2025-12-23T05:00:00Z","v":106516,"vw":123.913476},{"c":124.14,"h":124.55,"l":123.35,"n":3316,"o":123.88,"t":"2025-12-24T05:00:00Z","v":90500,"vw":124.002402},{"c":123.83,"h":124.42,"l":123.105,"n":2049,"o":124.42,"t":"2025-12-26T05:00:00Z","v":40478,"vw":123.724638},{"c":123.36,"h":124.43,"l":122.5746,"n":2884,"o":123.95,"t":"2025-12-29T05:00:00Z","v":83117,"vw":123.476886},{"c":122.07,"h":123.23,"l":121.775,"n":2885,"o":123.23,"t":"2025-12-30T05:00:00Z","v":69722,"vw":122.208681},{"c":119.2,"h":122.91,"l":118.43,"n":3927,"o":122.29,"t":"2025-12-31T05:00:00Z","v":193597,"vw":119.896663},{"c":119.89,"h":121.389,"l":118.45,"n":3639,"o":119.4,"t":"2026-01-02T05:00:00Z","v":137004,"vw":119.541236},{"c":121.47,"h":123.2999,"l":119.275,"n":3292,"o":119.49,"t":"2026-01-05T05:00:00Z","v":80066,"vw":121.208431},{"c":121.52,"h":121.92,"l":120.211,"n":4215,"o":120.79,"t":"2026-01-06T05:00:00Z","v":110631,"vw":121.039738},{"c":121.42,"h":121.715,"l":120.34,"n":3000,"o":121.21,"t":"2026-01-07T05:00:00Z","v":64264,"vw":121.22149},{"c":123.74,"h":124.29,"l":120.86,"n":3491,"o":120.86,"t":"2026-01-08T05:00:00Z","v":64553,"vw":123.292262},{"c":122.12,"h":124.6,"l":121.93,"n":3365,"o":123.51,"t":"2026-01-09T05:00:00Z","v":84943,"vw":122.990597},{"c":121.41,"h":121.6915,"l":120.05,"n":2479,"o":121.5,"t":"2026-01-12T05:00:00Z","v":53878,"vw":121.144012},{"c":122.06,"h":122.14,"l":120.5,"n":3284,"o":121.33,"t":"2026-01-13T05:00:00Z","v":74964,"vw":121.813719},{"c":122.93,"h":122.97,"l":120.65,"n":4390,"o":122.07,"t":"2026-01-14T05:00:00Z","v":100243,"vw":122.055209},{"c":123.51,"h":123.76,"l":121.745,"n":3566,"o":121.75,"t":"2026-01-15T05:00:00Z","v":67580,"vw":122.916415},{"c":123.28,"h":124.2,"l":120.8501,"n":3383,"o":123.43,"t":"2026-01-16T05:00:00Z","v":98431,"vw":123.203071},{"c":121.76,"h":122.96,"l":121.68,"n":2852,"o":121.92,"t":"2026-01-20T05:00:00Z","v":44711,"vw":121.942259},{"c":124.26,"h":124.5,"l":120.78,"n":4420,"o":121.01,"t":"2026-01-21T05:00:00Z","v":107954,"vw":123.512251},{"c":126.535,"h":127.135,"l":123.355,"n":3208,"o":124.17,"t":"2026-01-22T05:00:00Z","v":73105,"vw":126.401243},{"c":121.56,"h":126.16,"l":121.47,"n":3365,"o":126.16,"t":"2026-01-23T05:00:00Z","v":69633,"vw":123.292463},{"c":121.38,"h":122.87,"l":121,"n":4241,"o":121.55,"t":"2026-01-26T05:00:00Z","v":83348,"vw":121.687059},{"c":120.65,"h":122.33,"l":120.14,"n":2535,"o":121.42,"t":"2026-01-27T05:00:00Z","v":38983,"vw":120.70811},{"c":120.4,"h":121.8287,"l":119.895,"n":3800,"o":121.11,"t":"2026-01-28T05:00:00Z","v":83624,"vw":120.741133},{"c":122.06,"h":123.61,"l":120.83,"n":4991,"o":121.2,"t":"2026-01-29T05:00:00Z","v":152024,"vw":121.911786},{"c":123.09,"h":123.75,"l":119.59,"n":4152,"o":122.06,"t":"2026-01-30T05:00:00Z","v":118972,"vw":122.701254},{"c":125.24,"h":125.56,"l":122.255,"n":4788,"o":123.28,"t":"2026-02-02T05:00:00Z","v":85730,"vw":124.843187},{"c":125.53,"h":126.11,"l":123.64,"n":5046,"o":124.76,"t":"2026-02-03T05:00:00Z","v":89380,"vw":125.182749},{"c":127.07,"h":128.95,"l":126.4,"n":4849,"o":126.4,"t":"2026-02-04T05:00:00Z","v":75147,"vw":127.532753},{"c":127.43,"h":129.025,"l":126.46,"n":4550,"o":127.02,"t":"2026-02-05T05:00:00Z","v":95774,"vw":127.659585},{"c":127.84,"h":128.95,"l":127.405,"n":3548,"o":128.41,"t":"2026-02-06T05:00:00Z","v":75893,"vw":128.000183},{"c":127.72,"h":128.66,"l":127.11,"n":4840,"o":128.14,"t":"2026-02-09T05:00:00Z","v":93623,"vw":127.816509},{"c":127.47,"h":128.1,"l":126.5,"n":3416,"o":127.43,"t":"2026-02-10T05:00:00Z","v":58134,"vw":127.46207},{"c":126.21,"h":128.78,"l":125.51,"n":4539,"o":127.63,"t":"2026-02-11T05:00:00Z","v":88260,"vw":127.38862},{"c":126.1,"h":127.68,"l":124.315,"n":5167,"o":127.03,"t":"2026-02-12T05:00:00Z","v":101886,"vw":126.313716},{"c":126.65,"h":127.7,"l":124.91,"n":4668,"o":126.39,"t":"2026-02-13T05:00:00Z","v":85080,"vw":126.234705},{"c":126.51,"h":128.495,"l":123.92,"n":4078,"o":127.27,"t":"2026-02-17T05:00:00Z","v":102203,"vw":127.01721},{"c":124.77,"h":127.115,"l":123.96,"n":3759,"o":126.34,"t":"2026-02-18T05:00:00Z","v":88242,"vw":125.31384},{"c":124.68,"h":125.24,"l":123,"n":5695,"o":124.04,"t":"2026-02-19T05:00:00Z","v":100057,"vw":124.175292},{"c":124.96,"h":125.75,"l":122.905,"n":4562,"o":124.87,"t":"2026-02-20T05:00:00Z","v":103896,"vw":124.444754},{"c":121.49,"h":127.95,"l":119.97,"n":5809,"o":125.09,"t":"2026-02-23T05:00:00Z","v":113564,"vw":122.390499},{"c":121.29,"h":122.815,"l":119.35,"n":4838,"o":121.32,"t":"2026-02-24T05:00:00Z","v":84870,"vw":120.756785},{"c":122.83,"h":122.875,"l":120.5,"n":2787,"o":121.29,"t":"2026-02-25T05:00:00Z","v":56024,"vw":122.067001},{"c":123.12,"h":124.58,"l":121.2,"n":2545,"o":123.03,"t":"2026-02-26T05:00:00Z","v":46376,"vw":123.029798},{"c":119.97,"h":122.05,"l":118.915,"n":5362,"o":121.62,"t":"2026-02-27T05:00:00Z","v":129730,"vw":120.318475},{"c":120.96,"h":122.26,"l":118.92,"n":3050,"o":118.92,"t":"2026-03-02T05:00:00Z","v":69061,"vw":121.036923},{"c":121.22,"h":121.33,"l":118.56,"n":3176,"o":119.35,"t":"2026-03-03T05:00:00Z","v":51511,"vw":120.51202},{"c":121.395,"h":122.265,"l":120.23,"n":3774,"o":121.22,"t":"2026-03-04T05:00:00Z","v":62766,"vw":121.337864},{"c":119.27,"h":120.45,"l":119.04,"n":3929,"o":120.24,"t":"2026-03-05T05:00:00Z","v":78667,"vw":119.584458},{"c":117.99,"h":118.36,"l":116.01,"n":5926,"o":117.51,"t":"2026-03-06T05:00:00Z","v":195469,"vw":117.558522},{"c":117.16,"h":117.75,"l":113.52,"n":4821,"o":116.35,"t":"2026-03-09T04:00:00Z","v":148674,"vw":116.453582},{"c":118.37,"h":119.445,"l":116.25,"n":5639,"o":116.97,"t":"2026-03-10T04:00:00Z","v":202222,"vw":118.053283},{"c":117.81,"h":118.64,"l":117.01,"n":4204,"o":117.82,"t":"2026-03-11T04:00:00Z","v":110921,"vw":117.781246},{"c":118.01,"h":118.435,"l":115.475,"n":5840,"o":115.95,"t":"2026-03-12T04:00:00Z","v":169999,"vw":117.488603},{"c":118.61,"h":119.18,"l":117.135,"n":4605,"o":118.54,"t":"2026-03-13T04:00:00Z","v":131426,"vw":118.233779},{"c":118.28,"h":120.31,"l":117.78,"n":4118,"o":119.06,"t":"2026-03-16T04:00:00Z","v":124259,"vw":118.909147},{"c":117.81,"h":119.57,"l":116.9,"n":6968,"o":118.85,"t":"2026-03-17T04:00:00Z","v":192642,"vw":118.065803},{"c":116.62,"h":117.375,"l":113.21,"n":5568,"o":117.02,"t":"2026-03-18T04:00:00Z","v":174370,"vw":116.669327},{"c":118.02,"h":119,"l":115.82,"n":6463,"o":116.29,"t":"2026-03-19T04:00:00Z","v":187337,"vw":117.236617},{"c":116.99,"h":118.73,"l":116.5775,"n":6014,"o":118.26,"t":"2026-03-20T04:00:00Z","v":483087,"vw":117.114786},{"c":118.95,"h":121.31,"l":118.5,"n":5315,"o":119.03,"t":"2026-03-23T04:00:00Z","v":148493,"vw":119.648302},{"c":119,"h":120.95,"l":117.88,"n":4409,"o":118.19,"t":"2026-03-24T04:00:00Z","v":125967,"vw":119.4025},{"c":119.4,"h":120.2,"l":118.57,"n":3221,"o":119.63,"t":"2026-03-25T04:00:00Z","v":74259,"vw":119.233884},{"c":121.36,"h":121.85,"l":119.11,"n":6291,"o":119.87,"t":"2026-03-26T04:00:00Z","v":180026,"vw":120.751884},{"c":119.45,"h":121,"l":118.74,"n":4620,"o":120.49,"t":"2026-03-27T04:00:00Z","v":180142,"vw":119.877516},{"c":119.89,"h":120.5099,"l":119.36,"n":3701,"o":119.75,"t":"2026-03-30T04:00:00Z","v":94133,"vw":119.950596},{"c":119.52,"h":122.23,"l":118.38,"n":5691,"o":121.02,"t":"2026-03-31T04:00:00Z","v":181159,"vw":119.553838},{"c":120.48,"h":121.99,"l":119.8,"n":4144,"o":119.8,"t":"2026-04-01T04:00:00Z","v":113231,"vw":120.565973},{"c":122,"h":122.23,"l":119.55,"n":4602,"o":119.64,"t":"2026-04-02T04:00:00Z","v":119842,"vw":121.39497},{"c":123.03,"h":123.56,"l":121.435,"n":4821,"o":121.77,"t":"2026-04-06T04:00:00Z","v":154713,"vw":122.432791},{"c":124.49,"h":124.675,"l":122.75,"n":4254,"o":122.75,"t":"2026-04-07T04:00:00Z","v":98632,"vw":124.015051},{"c":126.04,"h":128.99,"l":125.51,"n":5299,"o":125.97,"t":"2026-04-08T04:00:00Z","v":178592,"vw":126.580066},{"c":127.91,"h":128.995,"l":125.76,"n":4860,"o":125.81,"t":"2026-04-09T04:00:00Z","v":125978,"vw":127.48531},{"c":126.88,"h":128.33,"l":125.57,"n":3385,"o":127.91,"t":"2026-04-10T04:00:00Z","v":82379,"vw":126.760092},{"c":126.11,"h":126.84,"l":125.01,"n":4359,"o":126.74,"t":"2026-04-13T04:00:00Z","v":112525,"vw":126.101658},{"c":127.35,"h":127.86,"l":122.975,"n":4257,"o":125.83,"t":"2026-04-14T04:00:00Z","v":124445,"vw":125.918507},{"c":125.75,"h":127.07,"l":124.6,"n":4066,"o":125.99,"t":"2026-04-15T04:00:00Z","v":77036,"vw":125.879562},{"c":125.67,"h":126.32,"l":125.035,"n":4511,"o":125.16,"t":"2026-04-16T04:00:00Z","v":145660,"vw":125.762907},{"c":127.23,"h":129.15,"l":125.81,"n":4982,"o":126.84,"t":"2026-04-17T04:00:00Z","v":100890,"vw":127.242041},{"c":126.12,"h":128.545,"l":125.8325,"n":4081,"o":126.94,"t":"2026-04-20T04:00:00Z","v":84106,"vw":126.922383},{"c":125.33,"h":127.03,"l":124.96,"n":4271,"o":126.14,"t":"2026-04-21T04:00:00Z","v":89971,"vw":125.694123},{"c":124.38,"h":127.2,"l":123.875,"n":4378,"o":125.51,"t":"2026-04-22T04:00:00Z","v":95252,"vw":124.898572},{"c":126.65,"h":128.21,"l":124.625,"n":4519,"o":125,"t":"2026-04-23T04:00:00Z","v":92150,"vw":126.2418},{"c":124.84,"h":128.9,"l":124.28,"n":3548,"o":126.15,"t":"2026-04-24T04:00:00Z","v":103796,"vw":125.443005},{"c":124.46,"h":126.275,"l":123.635,"n":5051,"o":124.3,"t":"2026-04-27T04:00:00Z","v":118983,"vw":124.797767},{"c":125.92,"h":126.99,"l":124.97,"n":4673,"o":125.14,"t":"2026-04-28T04:00:00Z","v":112336,"vw":125.635668},{"c":121.4,"h":125.65,"l":120.8,"n":4186,"o":125.35,"t":"2026-04-29T04:00:00Z","v":96350,"vw":122.795552},{"c":122.96,"h":123.86,"l":120.55,"n":3209,"o":120.8,"t":"2026-04-30T04:00:00Z","v":91085,"vw":122.828395},{"c":123.58,"h":124,"l":121.68,"n":3936,"o":123.55,"t":"2026-05-01T04:00:00Z","v":71262,"vw":123.186302},{"c":122.4,"h":124.115,"l":121.795,"n":3957,"o":122.91,"t":"2026-05-04T04:00:00Z","v":83690,"vw":122.820894},{"c":123.95,"h":124.65,"l":121.91,"n":3073,"o":122.65,"t":"2026-05-05T04:00:00Z","v":59952,"vw":123.298839},{"c":122.96,"h":125.08,"l":122.34,"n":4624,"o":124.73,"t":"2026-05-06T04:00:00Z","v":105679,"vw":123.393367},{"c":122.73,"h":124.3799,"l":122.72,"n":3793,"o":122.96,"t":"2026-05-07T04:00:00Z","v":84906,"vw":122.945186},{"c":123.01,"h":124.79,"l":122.13,"n":4009,"o":122.67,"t":"2026-05-08T04:00:00Z","v":102003,"vw":122.916214},{"c":121.17,"h":123.21,"l":120.55,"n":5253,"o":123.21,"t":"2026-05-11T04:00:00Z","v":116349,"vw":121.405246},{"c":121.61,"h":122.37,"l":119.71,"n":3834,"o":121.6,"t":"2026-05-12T04:00:00Z","v":78344,"vw":121.309372},{"c":121.54,"h":121.81,"l":120.53,"n":4427,"o":121.32,"t":"2026-05-13T04:00:00Z","v":94775,"vw":121.353938},{"c":122.11,"h":123.2,"l":121.735,"n":3832,"o":122.12,"t":"2026-05-14T04:00:00Z","v":80656,"vw":122.311288},{"c":121.415,"h":122.3,"l":120.36,"n":4057,"o":122.08,"t":"2026-05-15T04:00:00Z","v":95865,"vw":121.459401},{"c":123.08,"h":123.475,"l":121.31,"n":3203,"o":121.31,"t":"2026-05-18T04:00:00Z","v":69438,"vw":122.845077},{"c":122.88,"h":124.03,"l":122.31,"n":3364,"o":123.33,"t":"2026-05-19T04:00:00Z","v":54549,"vw":123.082502},{"c":123.88,"h":124.65,"l":122.135,"n":4323,"o":122.7,"t":"2026-05-20T04:00:00Z","v":79449,"vw":123.546159},{"c":124.41,"h":124.41,"l":122.11,"n":2925,"o":123.24,"t":"2026-05-21T04:00:00Z","v":53608,"vw":124.064276},{"c":124.635,"h":125.07,"l":124.05,"n":3605,"o":124.41,"t":"2026-05-22T04:00:00Z","v":81782,"vw":124.623475},{"c":125.23,"h":126.245,"l":124.59,"n":5369,"o":124.83,"t":"2026-05-26T04:00:00Z","v":107031,"vw":125.317676},{"c":124.52,"h":126.8675,"l":123.695,"n":3725,"o":125.04,"t":"2026-05-27T04:00:00Z","v":77363,"vw":124.720923},{"c":124.6,"h":124.74,"l":123.01,"n":4053,"o":123.86,"t":"2026-05-28T04:00:00Z","v":88588,"vw":123.992125},{"c":124.31,"h":125.5,"l":123.81,"n":4977,"o":124.54,"t":"2026-05-29T04:00:00Z","v":128631,"vw":124.319331},{"c":123.68,"h":123.69,"l":121.87,"n":3750,"o":123.64,"t":"2026-06-01T04:00:00Z","v":88866,"vw":123.102682},{"c":125.37,"h":125.95,"l":123.03,"n":5790,"o":123.03,"t":"2026-06-02T04:00:00Z","v":126208,"vw":124.9523},{"c":123.56,"h":125.5,"l":123.05,"n":5026,"o":125.07,"t":"2026-06-03T04:00:00Z","v":101333,"vw":124.023076},{"c":125.76,"h":126.48,"l":124.33,"n":4086,"o":124.9,"t":"2026-06-04T04:00:00Z","v":78939,"vw":125.575171},{"c":126.78,"h":127.8,"l":124.54,"n":3975,"o":125.82,"t":"2026-06-05T04:00:00Z","v":78381,"vw":126.795232},{"c":126.045,"h":128.035,"l":125.96,"n":4213,"o":126.86,"t":"2026-06-08T04:00:00Z","v":68367,"vw":126.621891},{"c":128.18,"h":129.4,"l":126.7425,"n":6971,"o":127.05,"t":"2026-06-09T04:00:00Z","v":124453,"vw":128.295125},{"c":129.22,"h":130.315,"l":128.43,"n":5385,"o":128.93,"t":"2026-06-10T04:00:00Z","v":121366,"vw":129.254954},{"c":128.54,"h":130.65,"l":128.015,"n":4584,"o":129.8,"t":"2026-06-11T04:00:00Z","v":90455,"vw":129.051966},{"c":130.76,"h":131.3204,"l":129.11,"n":4661,"o":129.11,"t":"2026-06-12T04:00:00Z","v":113047,"vw":130.398523},{"c":127.97,"h":132,"l":127.13,"n":4540,"o":130.9,"t":"2026-06-15T04:00:00Z","v":78945,"vw":129.093276},{"c":128.13,"h":129.84,"l":127.485,"n":4886,"o":128.85,"t":"2026-06-16T04:00:00Z","v":138167,"vw":128.465621},{"c":126.61,"h":129.29,"l":125.57,"n":8424,"o":127.88,"t":"2026-06-17T04:00:00Z","v":214545,"vw":127.79778},{"c":127.12,"h":129.54,"l":125.66,"n":5421,"o":127.56,"t":"2026-06-18T04:00:00Z","v":296428,"vw":127.405805},{"c":127.82,"h":129.425,"l":126.86,"n":5108,"o":126.86,"t":"2026-06-22T04:00:00Z","v":118818,"vw":128.095908},{"c":129.62,"h":129.79,"l":127.135,"n":5833,"o":127.79,"t":"2026-06-23T04:00:00Z","v":138856,"vw":128.880719},{"c":131.31,"h":131.9999,"l":128.505,"n":5591,"o":129.62,"t":"2026-06-24T04:00:00Z","v":140895,"vw":131.179687},{"c":132.72,"h":132.9325,"l":131.11,"n":5401,"o":131.11,"t":"2026-06-25T04:00:00Z","v":140112,"vw":132.20604},{"c":134.02,"h":134.92,"l":131.795,"n":9561,"o":132.92,"t":"2026-06-26T04:00:00Z","v":477136,"vw":133.842049},{"c":131.75,"h":133.12,"l":130.57,"n":7937,"o":132.77,"t":"2026-06-29T04:00:00Z","v":255858,"vw":131.78997},{"c":132.64,"h":132.64,"l":130.13,"n":5909,"o":131.43,"t":"2026-06-30T04:00:00Z","v":143012,"vw":131.693807},{"c":135.26,"h":135.91,"l":132.24,"n":7190,"o":132.24,"t":"2026-07-01T04:00:00Z","v":154789,"vw":134.942313},{"c":134.85,"h":136.17,"l":133.35,"n":4955,"o":135.51,"t":"2026-07-02T04:00:00Z","v":104019,"vw":134.990052},{"c":134.93,"h":135.91,"l":131.94,"n":4409,"o":134.31,"t":"2026-07-06T04:00:00Z","v":92673,"vw":134.979163},{"c":132.78,"h":134.97,"l":132.63,"n":6065,"o":134.97,"t":"2026-07-07T04:00:00Z","v":101731,"vw":133.492752},{"c":130.95,"h":132.98,"l":129.377,"n":9283,"o":132.11,"t":"2026-07-08T04:00:00Z","v":266103,"vw":131.477066},{"c":132.63,"h":133.13,"l":130.47,"n":4317,"o":131.17,"t":"2026-07-09T04:00:00Z","v":90943,"vw":132.059134},{"c":132.76,"h":134.1,"l":131.32,"n":6148,"o":132.63,"t":"2026-07-10T04:00:00Z","v":119104,"vw":132.863763},{"c":133.98,"h":134.02,"l":131.525,"n":6478,"o":133.4,"t":"2026-07-13T04:00:00Z","v":153135,"vw":133.13403},{"c":134.17,"h":135.355,"l":133.35,"n":5631,"o":133.98,"t":"2026-07-14T04:00:00Z","v":119207,"vw":134.326879},{"c":134.38,"h":135.16,"l":132.165,"n":5548,"o":133.41,"t":"2026-07-15T04:00:00Z","v":111203,"vw":134.249324},{"c":137.7,"h":138.18,"l":134.665,"n":6649,"o":134.78,"t":"2026-07-16T04:00:00Z","v":245120,"vw":136.92591},{"c":135.76,"h":137.35,"l":134.925,"n":6285,"o":137,"t":"2026-07-17T04:00:00Z","v":141208,"vw":136.180619},{"c":135.94,"h":137.58,"l":133.8,"n":5581,"o":135.11,"t":"2026-07-20T04:00:00Z","v":138931,"vw":135.585206},{"c":134.99,"h":136.635,"l":134.45,"n":5632,"o":135.25,"t":"2026-07-21T04:00:00Z","v":117160,"vw":135.193876},{"c":139.17,"h":139.7425,"l":132.89,"n":9101,"o":136.8,"t":"2026-07-22T04:00:00Z","v":236429,"vw":137.565753},{"c":137.56,"h":138.79,"l":135.35,"n":9579,"o":138.01,"t":"2026-07-23T04:00:00Z","v":231270,"vw":137.26287},{"c":139.62,"h":140.27,"l":136.815,"n":6258,"o":138.32,"t":"2026-07-24T04:00:00Z","v":167598,"vw":138.955069},{"c":143.9,"h":144.56,"l":140.12,"n":5024,"o":140.12,"t":"2026-07-27T04:00:00Z","v":159430,"vw":142.532278},{"c":144.9,"h":146.66,"l":143.13,"n":4989,"o":144.99,"t":"2026-07-28T04:00:00Z","v":137570,"vw":145.417965},{"c":145.21,"h":146.34,"l":143.995,"n":5075,"o":144.1,"t":"2026-07-29T04:00:00Z","v":114426,"vw":145.032383},{"c":144.5,"h":146.33,"l":143.225,"n":4413,"o":145.42,"t":"2026-07-30T04:00:00Z","v":116377,"vw":144.656162},{"c":145.11,"h":145.72,"l":141.59,"n":5172,"o":144.22,"t":"2026-07-31T04:00:00Z","v":133749,"vw":144.696963},{"c":145.49,"h":147.575,"l":144.08,"n":5169,"o":146.12,"t":"2026-08-03T04:00:00Z","v":107873,"vw":146.059344},{"c":145.73,"h":146.7,"l":144.02,"n":4995,"o":145.49,"t":"2026-08-04T04:00:00Z","v":129988,"vw":145.67311},{"c":145.82,"h":146.31,"l":145.04,"n":3925,"o":146.31,"t":"2026-08-05T04:00:00Z","v":99822,"vw":145.774429},{"c":145.24,"h":147.05,"l":144.985,"n":4090,"o":146.5,"t":"2026-08-06T04:00:00Z","v":80623,"vw":145.677925},{"c":144.94,"h":146.2199,"l":144.1336,"n":3853,"o":145.02,"t":"2026-08-07T04:00:00Z","v":88097,"vw":145.008784},{"c":145,"h":145.515,"l":143.67,"n":3974,"o":144.08,"t":"2026-08-10T04:00:00Z","v":81936,"vw":144.733037},{"c":146.33,"h":146.75,"l":145,"n":4162,"o":145,"t":"2026-08-11T04:00:00Z","v":98962,"vw":146.228027},{"c":147.22,"h":147.49,"l":146.43,"n":3703,"o":146.43,"t":"2026-08-12T04:00:00Z","v":91829,"vw":147.115382},{"c":147.98,"h":148.83,"l":147.03,"n":3884,"o":148.15,"t":"2026-08-13T04:00:00Z","v":93963,"vw":148.005209},{"c":147.28,"h":148.99,"l":146.96,"n":4403,"o":147.95,"t":"2026-08-14T04:00:00Z","v":70765,"vw":147.632903},{"c":145.69,"h":148.1675,"l":145.5306,"n":5321,"o":146.58,"t":"2026-08-17T04:00:00Z","v":86999,"vw":146.460564},{"c":146.22,"h":147.05,"l":145.1,"n":4835,"o":146.26,"t":"2026-08-18T04:00:00Z","v":80079,"vw":146.169104},{"c":143.2,"h":147.465,"l":142.82,"n":4187,"o":146.7,"t":"2026-08-19T04:00:00Z","v":84649,"vw":143.869412},{"c":144,"h":144.345,"l":141.99,"n":5008,"o":142.33,"t":"2026-08-20T04:00:00Z","v":91802,"vw":143.487862},{"c":144.48,"h":144.905,"l":143.43,"n":3304,"o":144.62,"t":"2026-08-21T04:00:00Z","v":61474,"vw":144.425113},{"c":144.93,"h":146,"l":143.98,"n":3738,"o":144.96,"t":"2026-08-24T04:00:00Z","v":78556,"vw":145.211864},{"c":144.47,"h":145.42,"l":143.49,"n":2735,"o":145.42,"t":"2026-08-25T04:00:00Z","v":80259,"vw":144.279497},{"c":144.68,"h":145.41,"l":143.55,"n":5127,"o":145,"t":"2026-08-26T04:00:00Z","v":102813,"vw":144.468202},{"c":143.18,"h":144.11,"l":141.73,"n":4764,"o":143.73,"t":"2026-08-27T04:00:00Z","v":93229,"vw":143.040068},{"c":143.46,"h":145,"l":141.945,"n":4871,"o":143.18,"t":"2026-08-28T04:00:00Z","v":113255,"vw":143.293644},{"c":142.95,"h":143.98,"l":142.2451,"n":6482,"o":143.2,"t":"2026-08-31T04:00:00Z","v":146644,"vw":143.041224},{"c":142.24,"h":143.26,"l":141.715,"n":7111,"o":142.73,"t":"2026-09-01T04:00:00Z","v":129752,"vw":142.418928},{"c":144,"h":144.905,"l":142.495,"n":8397,"o":142.93,"t":"2026-09-02T04:00:00Z","v":116206,"vw":143.657695},{"c":144.95,"h":145.9,"l":144.4119,"n":4502,"o":144.72,"t":"2026-09-03T04:00:00Z","v":64522,"vw":145.046854},{"c":145.57,"h":146.45,"l":143.85,"n":5382,"o":144.36,"t":"2026-09-04T04:00:00Z","v":85162,"vw":145.374659},{"c":144.64,"h":145.94,"l":144.45,"n":5355,"o":145.36,"t":"2026-09-08T04:00:00Z","v":102407,"vw":144.962388},{"c":143.97,"h":144.405,"l":143.02,"n":5868,"o":143.66,"t":"2026-09-09T04:00:00Z","v":100782,"vw":143.84298},{"c":143.65,"h":144.495,"l":142.85,"n":5106,"o":143.87,"t":"2026-09-10T04:00:00Z","v":71748,"vw":143.623137},{"c":143.96,"h":145.15,"l":143.38,"n":5885,"o":144.5,"t":"2026-09-11T04:00:00Z","v":139439,"vw":144.058658},{"c":145.04,"h":145.71,"l":143.93,"n":5665,"o":144.18,"t":"2026-09-14T04:00:00Z","v":102261,"vw":144.947329},{"c":145.16,"h":146.015,"l":144.7,"n":5415,"o":144.7,"t":"2026-09-15T04:00:00Z","v":77466,"vw":145.19669},{"c":143.82,"h":145.33,"l":142.03,"n":6851,"o":144.83,"t":"2026-09-16T04:00:00Z","v":148749,"vw":143.931802},{"c":143.12,"h":144.8,"l":142.92,"n":4736,"o":144.61,"t":"2026-09-17T04:00:00Z","v":115975,"vw":143.425465},{"c":143.21,"h":144.62,"l":141.3,"n":4644,"o":142.52,"t":"2026-09-18T04:00:00Z","v":368924,"vw":143.133716},{"c":140.24,"h":144.12,"l":140.14,"n":5457,"o":143.5,"t":"2026-09-21T04:00:00Z","v":180749,"vw":141.003072},{"c":139.59,"h":142.48,"l":139.52,"n":6336,"o":141.4,"t":"2026-09-22T04:00:00Z","v":109907,"vw":140.26176},{"c":139.25,"h":141.1999,"l":138.48,"n":7568,"o":139.73,"t":"2026-09-23T04:00:00Z","v":139012,"vw":139.715141},{"c":140.09,"h":140.635,"l":138.77,"n":5761,"o":139.65,"t":"2026-09-24T04:00:00Z","v":114806,"vw":139.969937},{"c":141.97,"h":142.17,"l":139.99,"n":5288,"o":140.51,"t":"2026-09-25T04:00:00Z","v":181798,"vw":141.769788},{"c":139.97,"h":142.37,"l":139.94,"n":5071,"o":142.17,"t":"2026-09-28T04:00:00Z","v":131702,"vw":140.686983},{"c":139.88,"h":142.29,"l":138.77,"n":6153,"o":139.97,"t":"2026-09-29T04:00:00Z","v":117749,"vw":139.947701},{"c":139.12,"h":140.06,"l":138.39,"n":3665,"o":139.78,"t":"2026-09-30T04:00:00Z","v":116232,"vw":139.13436},{"c":141.39,"h":141.53,"l":137.7,"n":6845,"o":139.12,"t":"2026-10-01T04:00:00Z","v":151365,"vw":139.88352},{"c":142.82,"h":143.79,"l":141.35,"n":6261,"o":142.12,"t":"2026-10-02T04:00:00Z","v":103868,"vw":142.71551},{"c":141.77,"h":142.92,"l":141.1301,"n":4319,"o":142.29,"t":"2026-10-05T04:00:00Z","v":102886,"vw":141.923028},{"c":141.57,"h":142.4,"l":140.93,"n":4630,"o":142.37,"t":"2026-10-06T04:00:00Z","v":80632,"vw":141.672252},{"c":140.06,"h":140.95,"l":139.01,"n":4705,"o":140.54,"t":"2026-10-07T04:00:00Z","v":146716,"vw":140.003995},{"c":140.61,"h":141.6,"l":139.19,"n":6319,"o":140,"t":"2026-10-08T04:00:00Z","v":109939,"vw":140.492961},{"c":139.97,"h":141.16,"l":139.52,"n":3069,"o":140.32,"t":"2026-10-09T04:00:00Z","v":85160,"vw":140.105464},{"c":139.94,"h":141.41,"l":139.5,"n":4016,"o":140.05,"t":"2026-10-12T04:00:00Z","v":91542,"vw":140.166024},{"c":139.42,"h":141.3,"l":138.78,"n":4289,"o":140.78,"t":"2026-10-13T04:00:00Z","v":98919,"vw":139.501337},{"c":140,"h":140.04,"l":137.73,"n":4494,"o":138,"t":"2026-10-14T04:00:00Z","v":106113,"vw":139.587812},{"c":140.94,"h":141.59,"l":140.11,"n":3835,"o":140.13,"t":"2026-10-15T04:00:00Z","v":109549,"vw":140.885023},{"c":141.69,"h":143.3,"l":140.67,"n":4386,"o":141.33,"t":"2026-10-16T04:00:00Z","v":104559,"vw":141.830866},{"c":140.79,"h":141.7,"l":140.11,"n":3033,"o":141.7,"t":"2026-10-19T04:00:00Z","v":53948,"vw":140.735469},{"c":142.1,"h":143.51,"l":141.28,"n":4640,"o":141.38,"t":"2026-10-20T04:00:00Z","v":131219,"vw":142.006967},{"c":140.88,"h":142.785,"l":140.52,"n":4954,"o":142.45,"t":"2026-10-21T04:00:00Z","v":107134,"vw":141.293164},{"c":143.4,"h":143.74,"l":140.535,"n":5399,"o":140.86,"t":"2026-10-22T04:00:00Z","v":129986,"vw":142.788947},{"c":142.26,"h":144.54,"l":141.7,"n":2616,"o":142.6,"t":"2026-10-23T04:00:00Z","v":40713,"vw":142.651715}],"volatilityBars":[{"c":145,"h":145,"l":145,"n":3,"o":145,"t":"2026-08-25T08:30:00Z","v":524,"vw":145},{"c":145.15,"h":145.15,"l":145.15,"n":1,"o":145.15,"t":"2026-08-25T09:00:00Z","v":500,"vw":145.15},{"c":144.96,"h":145.42,"l":144.96,"n":101,"o":145.42,"t":"2026-08-25T13:30:00Z","v":3245,"vw":145.156737},{"c":144.96,"h":144.96,"l":144.25,"n":12,"o":144.25,"t":"2026-08-25T13:45:00Z","v":382,"vw":144.509124},{"c":144.49,"h":144.5,"l":144.355,"n":190,"o":144.355,"t":"2026-08-25T14:00:00Z","v":1663,"vw":144.442448},{"c":144.1,"h":144.4,"l":144.1,"n":18,"o":144.4,"t":"2026-08-25T14:15:00Z","v":744,"vw":144.288925},{"c":143.82,"h":143.88,"l":143.79,"n":113,"o":143.8,"t":"2026-08-25T14:30:00Z","v":2627,"vw":143.820909},{"c":143.66,"h":143.66,"l":143.66,"n":13,"o":143.66,"t":"2026-08-25T14:45:00Z","v":384,"vw":143.66},{"c":143.89,"h":144.165,"l":143.89,"n":14,"o":144.16,"t":"2026-08-25T15:00:00Z","v":22930,"vw":144.159028},{"c":144.55,"h":144.55,"l":144.55,"n":48,"o":144.55,"t":"2026-08-25T15:15:00Z","v":485,"vw":144.55},{"c":144.54,"h":144.54,"l":144.54,"n":20,"o":144.54,"t":"2026-08-25T15:30:00Z","v":715,"vw":144.54},{"c":144.18,"h":144.18,"l":144.18,"n":29,"o":144.18,"t":"2026-08-25T16:00:00Z","v":311,"vw":144.18},{"c":144,"h":144,"l":143.84,"n":28,"o":143.84,"t":"2026-08-25T16:15:00Z","v":734,"vw":143.92},{"c":144.04,"h":144.04,"l":144.04,"n":5,"o":144.04,"t":"2026-08-25T16:30:00Z","v":262,"vw":144.04},{"c":143.74,"h":144.11,"l":143.74,"n":36,"o":144.11,"t":"2026-08-25T16:45:00Z","v":1000,"vw":143.9025},{"c":143.69,"h":143.7,"l":143.69,"n":13,"o":143.7,"t":"2026-08-25T17:00:00Z","v":399,"vw":143.694673},{"c":143.69,"h":143.69,"l":143.64,"n":9,"o":143.64,"t":"2026-08-25T17:30:00Z","v":299,"vw":143.665369},{"c":143.57,"h":143.69,"l":143.57,"n":20,"o":143.69,"t":"2026-08-25T17:45:00Z","v":836,"vw":143.588928},{"c":143.5,"h":143.5,"l":143.49,"n":16,"o":143.49,"t":"2026-08-25T18:15:00Z","v":368,"vw":143.493247},{"c":143.57,"h":143.58,"l":143.57,"n":24,"o":143.58,"t":"2026-08-25T18:30:00Z","v":708,"vw":143.573571},{"c":143.84,"h":143.9,"l":143.5,"n":121,"o":143.5,"t":"2026-08-25T18:45:00Z","v":2485,"vw":143.701498},{"c":144.16,"h":144.16,"l":144.16,"n":35,"o":144.16,"t":"2026-08-25T19:15:00Z","v":525,"vw":144.16},{"c":144.63,"h":144.65,"l":144.33,"n":284,"o":144.33,"t":"2026-08-25T19:45:00Z","v":6944,"vw":144.510937},{"c":144.47,"h":144.47,"l":144.47,"n":18,"o":144.47,"t":"2026-08-25T20:00:00Z","v":16083,"vw":144.47},{"c":144.62,"h":144.62,"l":144.62,"n":2,"o":144.62,"t":"2026-08-26T12:30:00Z","v":200,"vw":144.62},{"c":145.01,"h":145.41,"l":143.55,"n":1715,"o":145,"t":"2026-08-26T13:30:00Z","v":39040,"vw":144.258376},{"c":145.09,"h":145.09,"l":144.75,"n":147,"o":144.8,"t":"2026-08-26T13:45:00Z","v":1169,"vw":144.828148},{"c":144.71,"h":145,"l":144.5,"n":295,"o":144.99,"t":"2026-08-26T14:00:00Z","v":4663,"vw":144.752834},{"c":144.735,"h":144.735,"l":144.69,"n":32,"o":144.7,"t":"2026-08-26T14:15:00Z","v":910,"vw":144.702695},{"c":144.79,"h":144.8,"l":144.79,"n":19,"o":144.8,"t":"2026-08-26T14:45:00Z","v":554,"vw":144.795},{"c":144.91,"h":144.91,"l":144.91,"n":7,"o":144.91,"t":"2026-08-26T15:00:00Z","v":205,"vw":144.91},{"c":144.915,"h":144.915,"l":144.915,"n":18,"o":144.915,"t":"2026-08-26T15:15:00Z","v":372,"vw":144.915},{"c":144.63,"h":144.63,"l":144.63,"n":9,"o":144.63,"t":"2026-08-26T15:30:00Z","v":244,"vw":144.63},{"c":144.84,"h":144.84,"l":144.57,"n":21,"o":144.57,"t":"2026-08-26T15:45:00Z","v":795,"vw":144.689694},{"c":144.39,"h":144.58,"l":144.39,"n":60,"o":144.58,"t":"2026-08-26T16:00:00Z","v":1558,"vw":144.4775},{"c":143.9601,"h":143.9601,"l":143.9601,"n":4,"o":143.9601,"t":"2026-08-26T16:15:00Z","v":410,"vw":143.9601},{"c":144.48,"h":144.48,"l":144.48,"n":12,"o":144.48,"t":"2026-08-26T16:30:00Z","v":185,"vw":144.48},{"c":144.52,"h":144.52,"l":144.52,"n":18,"o":144.52,"t":"2026-08-26T16:45:00Z","v":458,"vw":144.52},{"c":144.7575,"h":144.7575,"l":144.69,"n":42,"o":144.69,"t":"2026-08-26T17:00:00Z","v":881,"vw":144.72375},{"c":144.76,"h":144.76,"l":144.76,"n":2,"o":144.76,"t":"2026-08-26T17:15:00Z","v":103,"vw":144.76},{"c":144.58,"h":144.58,"l":144.44,"n":15,"o":144.44,"t":"2026-08-26T17:30:00Z","v":398,"vw":144.51},{"c":144.7,"h":144.7,"l":144.7,"n":8,"o":144.7,"t":"2026-08-26T17:45:00Z","v":293,"vw":144.7},{"c":144.61,"h":144.61,"l":144.61,"n":35,"o":144.61,"t":"2026-08-26T18:30:00Z","v":665,"vw":144.61},{"c":144.59,"h":144.59,"l":144.58,"n":14,"o":144.58,"t":"2026-08-26T18:45:00Z","v":546,"vw":144.584565},{"c":144.3769,"h":144.59,"l":144.3769,"n":22,"o":144.59,"t":"2026-08-26T19:00:00Z","v":411,"vw":144.48345},{"c":144.8,"h":144.83,"l":144.48,"n":54,"o":144.53,"t":"2026-08-26T19:30:00Z","v":1514,"vw":144.668928},{"c":144.46,"h":144.945,"l":144.305,"n":491,"o":144.88,"t":"2026-08-26T19:45:00Z","v":10335,"vw":144.714283},{"c":144.68,"h":144.68,"l":144.68,"n":20,"o":144.68,"t":"2026-08-26T20:00:00Z","v":18517,"vw":144.68},{"c":143.65,"h":144.11,"l":143.1,"n":712,"o":143.73,"t":"2026-08-27T13:30:00Z","v":18256,"vw":143.677232},{"c":143.56,"h":143.64,"l":143.29,"n":96,"o":143.33,"t":"2026-08-27T13:45:00Z","v":2872,"vw":143.465783},{"c":142.4,"h":142.66,"l":142.2,"n":400,"o":142.2,"t":"2026-08-27T14:00:00Z","v":3587,"vw":142.330295},{"c":142.7,"h":142.7,"l":142.3,"n":122,"o":142.65,"t":"2026-08-27T14:15:00Z","v":4400,"vw":142.471527},{"c":142.21,"h":142.21,"l":142.06,"n":71,"o":142.07,"t":"2026-08-27T14:30:00Z","v":1505,"vw":142.087338},{"c":142.025,"h":142.525,"l":141.73,"n":407,"o":141.92,"t":"2026-08-27T14:45:00Z","v":8720,"vw":142.061442},{"c":142.45,"h":142.45,"l":142.03,"n":74,"o":142.05,"t":"2026-08-27T15:00:00Z","v":2271,"vw":142.331},{"c":142.55,"h":142.58,"l":142.55,"n":42,"o":142.58,"t":"2026-08-27T15:15:00Z","v":1377,"vw":142.570482},{"c":142.74,"h":142.74,"l":142.49,"n":16,"o":142.49,"t":"2026-08-27T15:30:00Z","v":593,"vw":142.557385},{"c":142.85,"h":142.88,"l":142.85,"n":21,"o":142.88,"t":"2026-08-27T16:00:00Z","v":491,"vw":142.86},{"c":142.57,"h":142.75,"l":142.57,"n":24,"o":142.75,"t":"2026-08-27T16:45:00Z","v":294,"vw":142.66},{"c":142.66,"h":142.715,"l":142.43,"n":60,"o":142.43,"t":"2026-08-27T17:15:00Z","v":886,"vw":142.61375},{"c":142.86,"h":142.86,"l":142.8422,"n":27,"o":142.8422,"t":"2026-08-27T17:30:00Z","v":818,"vw":142.8511},{"c":142.985,"h":142.985,"l":142.985,"n":26,"o":142.985,"t":"2026-08-27T17:45:00Z","v":550,"vw":142.985},{"c":143.055,"h":143.055,"l":142.83,"n":47,"o":142.83,"t":"2026-08-27T18:15:00Z","v":1345,"vw":142.903973},{"c":142.945,"h":142.945,"l":142.945,"n":16,"o":142.945,"t":"2026-08-27T18:30:00Z","v":432,"vw":142.945},{"c":142.8296,"h":142.8296,"l":142.8296,"n":7,"o":142.8296,"t":"2026-08-27T18:45:00Z","v":211,"vw":142.8296},{"c":142.75,"h":143.01,"l":142.75,"n":76,"o":142.98,"t":"2026-08-27T19:00:00Z","v":1778,"vw":142.841772},{"c":142.83,"h":142.83,"l":142.73,"n":15,"o":142.73,"t":"2026-08-27T19:15:00Z","v":292,"vw":142.781691},{"c":142.8825,"h":142.8825,"l":142.8825,"n":6,"o":142.8825,"t":"2026-08-27T19:30:00Z","v":123,"vw":142.8825},{"c":143.07,"h":143.35,"l":142.85,"n":429,"o":143.23,"t":"2026-08-27T19:45:00Z","v":8980,"vw":143.007692},{"c":143.18,"h":143.18,"l":143.18,"n":25,"o":143.18,"t":"2026-08-27T20:00:00Z","v":19257,"vw":143.18},{"c":143.18,"h":143.18,"l":143.18,"n":14,"o":143.18,"t":"2026-08-28T09:15:00Z","v":613,"vw":143.18},{"c":143.4,"h":145,"l":141.945,"n":1669,"o":143.18,"t":"2026-08-28T13:30:00Z","v":41875,"vw":143.06054},{"c":143.81,"h":143.91,"l":143.2,"n":87,"o":143.24,"t":"2026-08-28T13:45:00Z","v":3087,"vw":143.517198},{"c":143.52,"h":144,"l":143.52,"n":72,"o":144,"t":"2026-08-28T14:00:00Z","v":2928,"vw":143.951505},{"c":143.52,"h":143.55,"l":143.52,"n":41,"o":143.52,"t":"2026-08-28T14:15:00Z","v":1363,"vw":143.527317},{"c":143.48,"h":143.48,"l":142.94,"n":144,"o":142.94,"t":"2026-08-28T14:30:00Z","v":3294,"vw":143.355208},{"c":143.105,"h":143.38,"l":142.92,"n":391,"o":143.38,"t":"2026-08-28T14:45:00Z","v":5100,"vw":143.153876},{"c":143.7,"h":143.7,"l":143.3,"n":67,"o":143.4,"t":"2026-08-28T15:00:00Z","v":3085,"vw":143.415111},{"c":143.45,"h":143.7,"l":143.45,"n":13,"o":143.7,"t":"2026-08-28T15:15:00Z","v":468,"vw":143.616125},{"c":143.35,"h":143.36,"l":143.35,"n":65,"o":143.36,"t":"2026-08-28T15:30:00Z","v":1495,"vw":143.355},{"c":143.8,"h":143.8,"l":143.8,"n":16,"o":143.8,"t":"2026-08-28T16:00:00Z","v":1195,"vw":143.8},{"c":143.45,"h":143.54,"l":143.425,"n":60,"o":143.5,"t":"2026-08-28T16:15:00Z","v":2052,"vw":143.48289},{"c":143.94,"h":143.94,"l":143.685,"n":8,"o":143.685,"t":"2026-08-28T17:00:00Z","v":351,"vw":143.77},{"c":143.6,"h":143.77,"l":143.6,"n":96,"o":143.77,"t":"2026-08-28T17:15:00Z","v":2465,"vw":143.646342},{"c":143.8,"h":143.8,"l":143.65,"n":23,"o":143.65,"t":"2026-08-28T17:45:00Z","v":763,"vw":143.7475},{"c":143.79,"h":144.06,"l":143.79,"n":21,"o":144.06,"t":"2026-08-28T18:15:00Z","v":608,"vw":143.963333},{"c":143.67,"h":143.77,"l":143.67,"n":18,"o":143.77,"t":"2026-08-28T18:30:00Z","v":582,"vw":143.721691},{"c":143.74,"h":143.77,"l":143.74,"n":7,"o":143.77,"t":"2026-08-28T19:15:00Z","v":235,"vw":143.755},{"c":143.43,"h":143.68,"l":143.43,"n":53,"o":143.68,"t":"2026-08-28T19:30:00Z","v":939,"vw":143.601},{"c":143.37,"h":143.77,"l":143.14,"n":530,"o":143.735,"t":"2026-08-28T19:45:00Z","v":9549,"vw":143.570186},{"c":143.46,"h":143.46,"l":143.46,"n":22,"o":143.46,"t":"2026-08-28T20:00:00Z","v":18009,"vw":143.46},{"c":143.46,"h":143.46,"l":143.46,"n":4,"o":143.46,"t":"2026-08-31T09:15:00Z","v":303,"vw":143.46},{"c":143.35,"h":143.35,"l":143.35,"n":21,"o":143.35,"t":"2026-08-31T13:00:00Z","v":620,"vw":143.35},{"c":142.88,"h":143.98,"l":142.655,"n":1754,"o":143.2,"t":"2026-08-31T13:30:00Z","v":48952,"vw":143.207744},{"c":142.885,"h":143.09,"l":142.4625,"n":327,"o":142.845,"t":"2026-08-31T13:45:00Z","v":2449,"vw":142.785862},{"c":142.7,"h":143.31,"l":142.47,"n":64,"o":142.61,"t":"2026-08-31T14:00:00Z","v":1259,"vw":142.659937},{"c":142.2451,"h":142.66,"l":142.2451,"n":13,"o":142.66,"t":"2026-08-31T14:15:00Z","v":379,"vw":142.439889},{"c":142.82,"h":142.82,"l":142.41,"n":104,"o":142.415,"t":"2026-08-31T14:30:00Z","v":1709,"vw":142.603063},{"c":143.09,"h":143.09,"l":143.09,"n":3,"o":143.09,"t":"2026-08-31T14:45:00Z","v":133,"vw":143.09},{"c":142.95,"h":143.66,"l":142.85,"n":57,"o":143.39,"t":"2026-08-31T15:00:00Z","v":2247,"vw":143.034447},{"c":142.96,"h":142.97,"l":142.96,"n":10,"o":142.97,"t":"2026-08-31T15:15:00Z","v":246,"vw":142.965},{"c":143.21,"h":143.21,"l":142.85,"n":109,"o":142.96,"t":"2026-08-31T15:30:00Z","v":2052,"vw":142.963},{"c":143.16,"h":143.16,"l":143.16,"n":10,"o":143.16,"t":"2026-08-31T15:45:00Z","v":175,"vw":143.16},{"c":142.885,"h":143.155,"l":142.77,"n":185,"o":142.795,"t":"2026-08-31T16:15:00Z","v":4017,"vw":143.010682},{"c":142.78,"h":142.78,"l":142.78,"n":6,"o":142.78,"t":"2026-08-31T16:30:00Z","v":106,"vw":142.78},{"c":143.08,"h":143.08,"l":142.77,"n":44,"o":142.8,"t":"2026-08-31T16:45:00Z","v":1854,"vw":142.888572},{"c":142.97,"h":142.97,"l":142.97,"n":20,"o":142.97,"t":"2026-08-31T17:00:00Z","v":425,"vw":142.97},{"c":143.28,"h":143.28,"l":143.16,"n":6,"o":143.16,"t":"2026-08-31T17:15:00Z","v":204,"vw":143.22},{"c":143.15,"h":143.15,"l":143.02,"n":16,"o":143.02,"t":"2026-08-31T17:30:00Z","v":268,"vw":143.085},{"c":143.28,"h":143.28,"l":143.15,"n":21,"o":143.15,"t":"2026-08-31T18:00:00Z","v":247,"vw":143.215},{"c":142.68,"h":142.69,"l":142.68,"n":34,"o":142.69,"t":"2026-08-31T18:15:00Z","v":809,"vw":142.684071},{"c":142.795,"h":142.795,"l":142.795,"n":13,"o":142.795,"t":"2026-08-31T18:30:00Z","v":238,"vw":142.795},{"c":142.775,"h":142.775,"l":142.62,"n":57,"o":142.62,"t":"2026-08-31T18:45:00Z","v":741,"vw":142.723333},{"c":142.96,"h":142.96,"l":142.96,"n":3,"o":142.96,"t":"2026-08-31T19:00:00Z","v":128,"vw":142.96},{"c":142.69,"h":142.775,"l":142.59,"n":45,"o":142.775,"t":"2026-08-31T19:15:00Z","v":547,"vw":142.685342},{"c":142.96,"h":142.96,"l":142.83,"n":183,"o":142.83,"t":"2026-08-31T19:30:00Z","v":2525,"vw":142.883608},{"c":142.85,"h":143.29,"l":142.69,"n":632,"o":142.96,"t":"2026-08-31T19:45:00Z","v":17120,"vw":142.912715},{"c":142.95,"h":142.95,"l":142.95,"n":21,"o":142.95,"t":"2026-08-31T20:00:00Z","v":45002,"vw":142.95},{"c":143.12,"h":143.12,"l":142.2,"n":1814,"o":142.73,"t":"2026-09-01T13:30:00Z","v":27139,"vw":142.53512},{"c":143.15,"h":143.26,"l":143.15,"n":163,"o":143.26,"t":"2026-09-01T13:45:00Z","v":1068,"vw":143.192183},{"c":143,"h":143.2,"l":142.8,"n":322,"o":143.02,"t":"2026-09-01T14:00:00Z","v":6202,"vw":142.986984},{"c":142.86,"h":143.15,"l":142.7563,"n":156,"o":143.1,"t":"2026-09-01T14:15:00Z","v":1926,"vw":143.022169},{"c":142.51,"h":143,"l":142.51,"n":167,"o":142.75,"t":"2026-09-01T14:30:00Z","v":3485,"vw":142.831342},{"c":142.35,"h":142.4,"l":142.3,"n":142,"o":142.32,"t":"2026-09-01T14:45:00Z","v":1594,"vw":142.343676},{"c":142.4479,"h":142.4479,"l":142.4479,"n":7,"o":142.4479,"t":"2026-09-01T15:15:00Z","v":417,"vw":142.4479},{"c":142.41,"h":142.5,"l":142.41,"n":21,"o":142.5,"t":"2026-09-01T15:30:00Z","v":669,"vw":142.455},{"c":142.34,"h":142.34,"l":142.34,"n":21,"o":142.34,"t":"2026-09-01T15:45:00Z","v":384,"vw":142.34},{"c":142.32,"h":142.32,"l":142.32,"n":11,"o":142.32,"t":"2026-09-01T16:15:00Z","v":114,"vw":142.32},{"c":141.74,"h":141.77,"l":141.74,"n":88,"o":141.77,"t":"2026-09-01T16:30:00Z","v":1246,"vw":141.748982},{"c":141.9,"h":141.94,"l":141.715,"n":35,"o":141.715,"t":"2026-09-01T17:15:00Z","v":1352,"vw":141.891097},{"c":142.13,"h":142.17,"l":142.13,"n":35,"o":142.17,"t":"2026-09-01T18:00:00Z","v":975,"vw":142.157715},{"c":141.89,"h":141.945,"l":141.7217,"n":59,"o":141.7217,"t":"2026-09-01T18:30:00Z","v":1635,"vw":141.756308},{"c":142.01,"h":142.03,"l":142.01,"n":45,"o":142.02,"t":"2026-09-01T18:45:00Z","v":1674,"vw":142.014375},{"c":141.965,"h":141.965,"l":141.965,"n":8,"o":141.965,"t":"2026-09-01T19:00:00Z","v":240,"vw":141.965},{"c":142.26,"h":142.26,"l":142.17,"n":22,"o":142.17,"t":"2026-09-01T19:15:00Z","v":549,"vw":142.215},{"c":142.31,"h":142.79,"l":141.87,"n":418,"o":142.31,"t":"2026-09-01T19:45:00Z","v":9953,"vw":142.158872},{"c":142.24,"h":142.24,"l":142.24,"n":18,"o":142.24,"t":"2026-09-01T20:00:00Z","v":18989,"vw":142.24},{"c":142.8,"h":143.23,"l":142.495,"n":1494,"o":142.93,"t":"2026-09-02T13:30:00Z","v":24741,"vw":142.907958},{"c":143,"h":143.3,"l":142.56,"n":372,"o":142.56,"t":"2026-09-02T13:45:00Z","v":5389,"vw":143.032648},{"c":143.3,"h":143.405,"l":142.9,"n":155,"o":142.93,"t":"2026-09-02T14:00:00Z","v":3751,"vw":143.049542},{"c":143.89,"h":143.89,"l":143.06,"n":202,"o":143.48,"t":"2026-09-02T14:15:00Z","v":1933,"vw":143.640586},{"c":143.98,"h":144.15,"l":143.88,"n":302,"o":143.885,"t":"2026-09-02T14:30:00Z","v":5098,"vw":143.986271},{"c":144.7,"h":144.7,"l":144.1,"n":475,"o":144.1,"t":"2026-09-02T14:45:00Z","v":4599,"vw":144.259077},{"c":144.18,"h":144.18,"l":144.18,"n":25,"o":144.18,"t":"2026-09-02T15:00:00Z","v":645,"vw":144.18},{"c":144.25,"h":144.25,"l":144.25,"n":39,"o":144.25,"t":"2026-09-02T15:15:00Z","v":140,"vw":144.25},{"c":144.49,"h":144.49,"l":144.49,"n":20,"o":144.49,"t":"2026-09-02T15:30:00Z","v":254,"vw":144.49},{"c":144.4,"h":144.41,"l":144.25,"n":114,"o":144.3,"t":"2026-09-02T15:45:00Z","v":2205,"vw":144.30213},{"c":144.315,"h":144.315,"l":144.315,"n":5,"o":144.315,"t":"2026-09-02T16:00:00Z","v":107,"vw":144.315},{"c":144.61,"h":144.61,"l":144.5,"n":76,"o":144.6,"t":"2026-09-02T16:30:00Z","v":1857,"vw":144.588527},{"c":144.695,"h":144.905,"l":144.695,"n":27,"o":144.905,"t":"2026-09-02T17:00:00Z","v":252,"vw":144.8},{"c":144.48,"h":144.57,"l":144.48,"n":107,"o":144.57,"t":"2026-09-02T17:15:00Z","v":2500,"vw":144.51},{"c":144.27,"h":144.27,"l":144.27,"n":11,"o":144.27,"t":"2026-09-02T17:45:00Z","v":239,"vw":144.27},{"c":144.27,"h":144.32,"l":144.27,"n":32,"o":144.32,"t":"2026-09-02T19:00:00Z","v":253,"vw":144.295},{"c":144.125,"h":144.27,"l":144.1,"n":149,"o":144.27,"t":"2026-09-02T19:15:00Z","v":1563,"vw":144.143283},{"c":144.115,"h":144.27,"l":144.115,"n":85,"o":144.24,"t":"2026-09-02T19:30:00Z","v":2120,"vw":144.198333},{"c":144.14,"h":144.25,"l":143.87,"n":639,"o":144.02,"t":"2026-09-02T19:45:00Z","v":11088,"vw":144.103099},{"c":144,"h":144,"l":144,"n":19,"o":144,"t":"2026-09-02T20:00:00Z","v":26957,"vw":144},{"c":144,"h":144,"l":144,"n":2,"o":144,"t":"2026-09-03T08:00:00Z","v":606,"vw":144},{"c":144,"h":144,"l":144,"n":21,"o":144,"t":"2026-09-03T10:30:00Z","v":733,"vw":144},{"c":145.16,"h":145.16,"l":144.72,"n":133,"o":144.72,"t":"2026-09-03T13:30:00Z","v":1049,"vw":144.877143},{"c":145.59,"h":145.59,"l":144.85,"n":403,"o":144.85,"t":"2026-09-03T13:45:00Z","v":6009,"vw":145.049546},{"c":145.5,"h":145.5,"l":144.97,"n":237,"o":145.25,"t":"2026-09-03T14:00:00Z","v":2844,"vw":145.0935},{"c":144.965,"h":145.01,"l":144.965,"n":52,"o":145.01,"t":"2026-09-03T14:15:00Z","v":1000,"vw":144.990101},{"c":144.4119,"h":144.4119,"l":144.4119,"n":9,"o":144.4119,"t":"2026-09-03T14:30:00Z","v":330,"vw":144.4119},{"c":145.9,"h":145.9,"l":145.9,"n":5,"o":145.9,"t":"2026-09-03T14:45:00Z","v":114,"vw":145.9},{"c":145.41,"h":145.41,"l":145.41,"n":1,"o":145.41,"t":"2026-09-03T15:00:00Z","v":100,"vw":145.41},{"c":145.46,"h":145.46,"l":145.46,"n":15,"o":145.46,"t":"2026-09-03T15:15:00Z","v":671,"vw":145.46},{"c":145.5,"h":145.635,"l":145.5,"n":35,"o":145.635,"t":"2026-09-03T15:30:00Z","v":465,"vw":145.5675},{"c":145.33,"h":145.33,"l":145.29,"n":47,"o":145.29,"t":"2026-09-03T16:00:00Z","v":786,"vw":145.31},{"c":145.24,"h":145.28,"l":145.1441,"n":61,"o":145.28,"t":"2026-09-03T16:30:00Z","v":1063,"vw":145.212276},{"c":145.28,"h":145.38,"l":145.23,"n":11,"o":145.23,"t":"2026-09-03T17:15:00Z","v":374,"vw":145.296667},{"c":145.51,"h":145.535,"l":145.42,"n":103,"o":145.45,"t":"2026-09-03T17:30:00Z","v":1075,"vw":145.485714},{"c":145.44,"h":145.54,"l":145.41,"n":78,"o":145.48,"t":"2026-09-03T17:45:00Z","v":2051,"vw":145.481479},{"c":145.19,"h":145.38,"l":145.19,"n":42,"o":145.38,"t":"2026-09-03T18:00:00Z","v":714,"vw":145.273077},{"c":145.22,"h":145.22,"l":145.22,"n":7,"o":145.22,"t":"2026-09-03T18:15:00Z","v":208,"vw":145.22},{"c":144.98,"h":144.98,"l":144.98,"n":19,"o":144.98,"t":"2026-09-03T18:30:00Z","v":239,"vw":144.98},{"c":145.27,"h":145.455,"l":145.27,"n":43,"o":145.455,"t":"2026-09-03T19:00:00Z","v":677,"vw":145.3625},{"c":145.36,"h":145.36,"l":145.21,"n":45,"o":145.29,"t":"2026-09-03T19:15:00Z","v":826,"vw":145.2689},{"c":145.2,"h":145.5,"l":145.2,"n":79,"o":145.5,"t":"2026-09-03T19:30:00Z","v":2175,"vw":145.294444},{"c":144.89,"h":145.29,"l":144.76,"n":547,"o":145.12,"t":"2026-09-03T19:45:00Z","v":7357,"vw":144.94375},{"c":144.8,"h":144.95,"l":144.8,"n":21,"o":144.95,"t":"2026-09-03T20:00:00Z","v":17995,"vw":144.948171},{"c":141.95,"h":144.95,"l":141.95,"n":31,"o":144.95,"t":"2026-09-04T08:45:00Z","v":1272,"vw":144.605172},{"c":145.1,"h":145.3,"l":143.85,"n":442,"o":144.36,"t":"2026-09-04T13:30:00Z","v":10081,"vw":144.907433},{"c":145.06,"h":145.1,"l":145.06,"n":62,"o":145.1,"t":"2026-09-04T13:45:00Z","v":1079,"vw":145.095585},{"c":146.45,"h":146.45,"l":145.05,"n":333,"o":145.29,"t":"2026-09-04T14:00:00Z","v":14764,"vw":145.274848},{"c":145.45,"h":145.8999,"l":145.41,"n":395,"o":145.84,"t":"2026-09-04T14:15:00Z","v":5949,"vw":145.587312},{"c":145.495,"h":145.5,"l":145.495,"n":14,"o":145.5,"t":"2026-09-04T14:30:00Z","v":339,"vw":145.4975},{"c":145.42,"h":145.53,"l":145.42,"n":21,"o":145.53,"t":"2026-09-04T14:45:00Z","v":558,"vw":145.46},{"c":145.17,"h":145.49,"l":145.17,"n":31,"o":145.45,"t":"2026-09-04T15:00:00Z","v":384,"vw":145.37},{"c":145.535,"h":145.535,"l":145.535,"n":7,"o":145.535,"t":"2026-09-04T15:15:00Z","v":159,"vw":145.535},{"c":145.21,"h":145.21,"l":145.21,"n":23,"o":145.21,"t":"2026-09-04T15:30:00Z","v":236,"vw":145.21},{"c":145.52,"h":145.52,"l":145.52,"n":15,"o":145.52,"t":"2026-09-04T15:45:00Z","v":197,"vw":145.52},{"c":145.23,"h":145.23,"l":145.23,"n":14,"o":145.23,"t":"2026-09-04T16:00:00Z","v":147,"vw":145.23},{"c":145.515,"h":145.515,"l":145.515,"n":10,"o":145.515,"t":"2026-09-04T16:30:00Z","v":116,"vw":145.515},{"c":145.68,"h":145.68,"l":145.515,"n":21,"o":145.515,"t":"2026-09-04T16:45:00Z","v":275,"vw":145.5975},{"c":145.565,"h":145.565,"l":145.565,"n":6,"o":145.565,"t":"2026-09-04T17:00:00Z","v":207,"vw":145.565},{"c":145.28,"h":145.28,"l":145.28,"n":18,"o":145.28,"t":"2026-09-04T17:30:00Z","v":212,"vw":145.28},{"c":145.44,"h":145.7,"l":145.44,"n":169,"o":145.46,"t":"2026-09-04T17:45:00Z","v":4281,"vw":145.625088},{"c":145.575,"h":145.575,"l":145.495,"n":23,"o":145.495,"t":"2026-09-04T18:00:00Z","v":551,"vw":145.535},{"c":145.565,"h":145.68,"l":145.49,"n":124,"o":145.68,"t":"2026-09-04T18:30:00Z","v":3150,"vw":145.552588},{"c":145.21,"h":145.375,"l":145.21,"n":124,"o":145.375,"t":"2026-09-04T18:45:00Z","v":1679,"vw":145.28079},{"c":144.96,"h":144.96,"l":144.96,"n":25,"o":144.96,"t":"2026-09-04T19:00:00Z","v":237,"vw":144.96},{"c":144.86,"h":144.86,"l":144.86,"n":7,"o":144.86,"t":"2026-09-04T19:15:00Z","v":113,"vw":144.86},{"c":145.57,"h":145.715,"l":145.37,"n":512,"o":145.41,"t":"2026-09-04T19:45:00Z","v":7767,"vw":145.526838},{"c":145.57,"h":145.57,"l":145.57,"n":21,"o":145.57,"t":"2026-09-04T20:00:00Z","v":15921,"vw":145.57},{"c":145.57,"h":145.57,"l":145.57,"n":17,"o":145.57,"t":"2026-09-08T10:30:00Z","v":616,"vw":145.57},{"c":145.1,"h":145.94,"l":144.94,"n":856,"o":145.36,"t":"2026-09-08T13:30:00Z","v":9015,"vw":145.29414},{"c":145.28,"h":145.4,"l":145,"n":1016,"o":145.135,"t":"2026-09-08T13:45:00Z","v":28920,"vw":145.191421},{"c":145.145,"h":145.15,"l":144.865,"n":44,"o":145.15,"t":"2026-09-08T14:00:00Z","v":739,"vw":145.091108},{"c":144.815,"h":145.115,"l":144.815,"n":28,"o":145.115,"t":"2026-09-08T14:15:00Z","v":484,"vw":144.95},{"c":144.91,"h":145.08,"l":144.91,"n":20,"o":145.08,"t":"2026-09-08T14:30:00Z","v":346,"vw":144.995},{"c":144.85,"h":144.9,"l":144.68,"n":292,"o":144.72,"t":"2026-09-08T14:45:00Z","v":3417,"vw":144.829416},{"c":144.91,"h":144.92,"l":144.91,"n":9,"o":144.92,"t":"2026-09-08T15:00:00Z","v":330,"vw":144.91505},{"c":144.56,"h":144.84,"l":144.56,"n":67,"o":144.78,"t":"2026-09-08T15:15:00Z","v":1801,"vw":144.772658},{"c":144.45,"h":144.45,"l":144.45,"n":10,"o":144.45,"t":"2026-09-08T15:30:00Z","v":767,"vw":144.45},{"c":144.77,"h":144.77,"l":144.72,"n":29,"o":144.72,"t":"2026-09-08T15:45:00Z","v":1172,"vw":144.752011},{"c":145.255,"h":145.255,"l":145.1,"n":72,"o":145.1,"t":"2026-09-08T16:00:00Z","v":2125,"vw":145.143467},{"c":144.955,"h":144.955,"l":144.955,"n":15,"o":144.955,"t":"2026-09-08T16:15:00Z","v":464,"vw":144.955},{"c":145.12,"h":145.12,"l":145.08,"n":26,"o":145.08,"t":"2026-09-08T17:45:00Z","v":425,"vw":145.1},{"c":144.65,"h":144.75,"l":144.65,"n":80,"o":144.75,"t":"2026-09-08T18:45:00Z","v":1393,"vw":144.711759},{"c":144.62,"h":144.62,"l":144.62,"n":7,"o":144.62,"t":"2026-09-08T19:00:00Z","v":107,"vw":144.62},{"c":144.77,"h":144.77,"l":144.77,"n":36,"o":144.77,"t":"2026-09-08T19:30:00Z","v":405,"vw":144.77},{"c":144.82,"h":144.83,"l":144.48,"n":646,"o":144.655,"t":"2026-09-08T19:45:00Z","v":13979,"vw":144.707911},{"c":144.64,"h":144.64,"l":144.64,"n":11,"o":144.64,"t":"2026-09-08T20:00:00Z","v":15332,"vw":144.64},{"c":144.63,"h":144.63,"l":144.63,"n":13,"o":144.63,"t":"2026-09-09T08:15:00Z","v":917,"vw":144.63},{"c":143.42,"h":144.405,"l":143.26,"n":410,"o":143.66,"t":"2026-09-09T13:30:00Z","v":8570,"vw":143.649396},{"c":143.38,"h":143.75,"l":143.38,"n":301,"o":143.6,"t":"2026-09-09T13:45:00Z","v":3350,"vw":143.567598},{"c":143.71,"h":143.71,"l":143.46,"n":95,"o":143.5,"t":"2026-09-09T14:00:00Z","v":4850,"vw":143.556808},{"c":143.85,"h":144,"l":143.51,"n":299,"o":143.51,"t":"2026-09-09T14:15:00Z","v":3240,"vw":143.868331},{"c":144.3,"h":144.3,"l":143.97,"n":17,"o":143.97,"t":"2026-09-09T14:45:00Z","v":338,"vw":144.135},{"c":143.5419,"h":144.19,"l":143.5419,"n":53,"o":144.19,"t":"2026-09-09T15:00:00Z","v":1928,"vw":143.709885},{"c":143.87,"h":143.87,"l":143.87,"n":16,"o":143.87,"t":"2026-09-09T15:30:00Z","v":345,"vw":143.87},{"c":143.68,"h":143.68,"l":143.65,"n":49,"o":143.65,"t":"2026-09-09T15:45:00Z","v":987,"vw":143.674},{"c":143.34,"h":143.34,"l":143.34,"n":31,"o":143.34,"t":"2026-09-09T17:15:00Z","v":802,"vw":143.34},{"c":143.03,"h":143.03,"l":143.02,"n":68,"o":143.02,"t":"2026-09-09T17:30:00Z","v":664,"vw":143.023333},{"c":143.07,"h":143.07,"l":143.07,"n":15,"o":143.07,"t":"2026-09-09T17:45:00Z","v":448,"vw":143.07},{"c":143.365,"h":143.425,"l":143.28,"n":75,"o":143.28,"t":"2026-09-09T18:00:00Z","v":1588,"vw":143.325369},{"c":143.3595,"h":143.3595,"l":143.3595,"n":7,"o":143.3595,"t":"2026-09-09T18:15:00Z","v":222,"vw":143.3595},{"c":143.3,"h":143.3465,"l":143.3,"n":23,"o":143.3,"t":"2026-09-09T18:30:00Z","v":495,"vw":143.323817},{"c":143.77,"h":143.77,"l":143.66,"n":80,"o":143.66,"t":"2026-09-09T19:30:00Z","v":960,"vw":143.72082},{"c":144.115,"h":144.115,"l":143.59,"n":697,"o":143.89,"t":"2026-09-09T19:45:00Z","v":17872,"vw":143.904101},{"c":143.97,"h":143.97,"l":143.97,"n":16,"o":143.97,"t":"2026-09-09T20:00:00Z","v":29474,"vw":143.97},{"c":144.25,"h":144.25,"l":144.25,"n":10,"o":144.25,"t":"2026-09-10T10:00:00Z","v":613,"vw":144.25},{"c":144.2,"h":144.495,"l":143.43,"n":319,"o":143.87,"t":"2026-09-10T13:30:00Z","v":3895,"vw":143.855946},{"c":143.44,"h":143.47,"l":143.44,"n":28,"o":143.47,"t":"2026-09-10T13:45:00Z","v":797,"vw":143.446},{"c":142.85,"h":143.56,"l":142.85,"n":35,"o":143.56,"t":"2026-09-10T14:00:00Z","v":1660,"vw":143.213333},{"c":143.49,"h":143.535,"l":143.28,"n":135,"o":143.28,"t":"2026-09-10T14:15:00Z","v":3418,"vw":143.368125},{"c":143.83,"h":143.83,"l":143.83,"n":12,"o":143.83,"t":"2026-09-10T14:45:00Z","v":208,"vw":143.83},{"c":143.55,"h":143.55,"l":143.55,"n":8,"o":143.55,"t":"2026-09-10T15:00:00Z","v":318,"vw":143.55},{"c":143.7,"h":143.8,"l":143.605,"n":94,"o":143.8,"t":"2026-09-10T15:30:00Z","v":675,"vw":143.709231},{"c":143.81,"h":143.81,"l":143.8,"n":50,"o":143.8,"t":"2026-09-10T15:45:00Z","v":729,"vw":143.805},{"c":143.37,"h":143.37,"l":143.37,"n":29,"o":143.37,"t":"2026-09-10T16:30:00Z","v":970,"vw":143.37},{"c":143.2,"h":143.405,"l":143.2,"n":50,"o":143.405,"t":"2026-09-10T16:45:00Z","v":980,"vw":143.25125},{"c":143.7,"h":143.7,"l":143.7,"n":12,"o":143.7,"t":"2026-09-10T17:30:00Z","v":320,"vw":143.7},{"c":143.775,"h":143.775,"l":143.775,"n":26,"o":143.775,"t":"2026-09-10T17:45:00Z","v":305,"vw":143.775},{"c":143.745,"h":143.87,"l":143.745,"n":40,"o":143.87,"t":"2026-09-10T18:15:00Z","v":821,"vw":143.789167},{"c":143.81,"h":143.81,"l":143.81,"n":14,"o":143.81,"t":"2026-09-10T18:45:00Z","v":124,"vw":143.81},{"c":143.73,"h":143.81,"l":143.72,"n":80,"o":143.72,"t":"2026-09-10T19:00:00Z","v":2004,"vw":143.750345},{"c":143.55,"h":143.58,"l":143.55,"n":174,"o":143.58,"t":"2026-09-10T19:15:00Z","v":1059,"vw":143.566477},{"c":143.36,"h":143.72,"l":143.36,"n":167,"o":143.6,"t":"2026-09-10T19:30:00Z","v":7302,"vw":143.620428},{"c":143.65,"h":143.725,"l":143.42,"n":488,"o":143.695,"t":"2026-09-10T19:45:00Z","v":11013,"vw":143.595443},{"c":143.65,"h":143.65,"l":143.65,"n":15,"o":143.65,"t":"2026-09-10T20:00:00Z","v":17214,"vw":143.65},{"c":144.43,"h":145.15,"l":144.02,"n":555,"o":144.5,"t":"2026-09-11T13:30:00Z","v":11488,"vw":144.77882},{"c":144.15,"h":144.39,"l":143.39,"n":768,"o":143.82,"t":"2026-09-11T13:45:00Z","v":24039,"vw":143.978114},{"c":143.69,"h":144.2,"l":143.69,"n":265,"o":144,"t":"2026-09-11T14:00:00Z","v":7725,"vw":144.001259},{"c":143.38,"h":143.69,"l":143.38,"n":71,"o":143.69,"t":"2026-09-11T14:15:00Z","v":941,"vw":143.4775},{"c":143.735,"h":143.735,"l":143.5,"n":4,"o":143.5,"t":"2026-09-11T14:30:00Z","v":228,"vw":143.6175},{"c":143.84,"h":144.27,"l":143.84,"n":88,"o":144.1,"t":"2026-09-11T14:45:00Z","v":1415,"vw":144.110537},{"c":144.125,"h":144.125,"l":144.125,"n":13,"o":144.125,"t":"2026-09-11T15:00:00Z","v":139,"vw":144.125},{"c":144.12,"h":144.12,"l":143.98,"n":114,"o":143.98,"t":"2026-09-11T15:30:00Z","v":1116,"vw":144.02766},{"c":143.98,"h":143.985,"l":143.97,"n":18,"o":143.985,"t":"2026-09-11T15:45:00Z","v":782,"vw":143.974167},{"c":143.88,"h":143.88,"l":143.88,"n":19,"o":143.88,"t":"2026-09-11T16:00:00Z","v":292,"vw":143.88},{"c":144.015,"h":144.14,"l":144.015,"n":71,"o":144.11,"t":"2026-09-11T16:15:00Z","v":1375,"vw":144.091155},{"c":143.94,"h":143.94,"l":143.94,"n":5,"o":143.94,"t":"2026-09-11T16:30:00Z","v":145,"vw":143.94},{"c":144.185,"h":144.185,"l":144.185,"n":8,"o":144.185,"t":"2026-09-11T17:00:00Z","v":284,"vw":144.185},{"c":144.46,"h":144.46,"l":144.46,"n":14,"o":144.46,"t":"2026-09-11T17:15:00Z","v":244,"vw":144.46},{"c":144.41,"h":144.41,"l":143.94,"n":36,"o":143.95,"t":"2026-09-11T17:45:00Z","v":975,"vw":144.099452},{"c":144.18,"h":144.18,"l":144.18,"n":18,"o":144.18,"t":"2026-09-11T18:45:00Z","v":543,"vw":144.18},{"c":144.22,"h":144.33,"l":144.02,"n":136,"o":144.13,"t":"2026-09-11T19:00:00Z","v":2357,"vw":144.172857},{"c":144.31,"h":144.31,"l":144.31,"n":15,"o":144.31,"t":"2026-09-11T19:15:00Z","v":270,"vw":144.31},{"c":143.98,"h":143.98,"l":143.771,"n":150,"o":143.88,"t":"2026-09-11T19:30:00Z","v":2614,"vw":143.866141},{"c":143.93,"h":144.09,"l":143.7,"n":898,"o":144.005,"t":"2026-09-11T19:45:00Z","v":21613,"vw":143.88841},{"c":143.96,"h":143.96,"l":143.96,"n":33,"o":143.96,"t":"2026-09-11T20:00:00Z","v":28407,"vw":143.96},{"c":145.05,"h":145.38,"l":144.18,"n":579,"o":144.18,"t":"2026-09-14T13:30:00Z","v":12085,"vw":144.626928},{"c":144.97,"h":145.22,"l":144.97,"n":32,"o":145.035,"t":"2026-09-14T13:45:00Z","v":655,"vw":145.075},{"c":144.8,"h":144.84,"l":144.8,"n":40,"o":144.84,"t":"2026-09-14T14:15:00Z","v":695,"vw":144.823333},{"c":145.025,"h":145.025,"l":145.025,"n":10,"o":145.025,"t":"2026-09-14T14:30:00Z","v":280,"vw":145.025},{"c":144.73,"h":144.82,"l":144.7,"n":20,"o":144.71,"t":"2026-09-14T14:45:00Z","v":759,"vw":144.763245},{"c":144.2754,"h":144.6799,"l":144.2754,"n":122,"o":144.3701,"t":"2026-09-14T15:00:00Z","v":2260,"vw":144.405194},{"c":143.93,"h":144.18,"l":143.93,"n":40,"o":144.18,"t":"2026-09-14T15:15:00Z","v":1405,"vw":144.091777},{"c":144.46,"h":144.46,"l":144.1265,"n":76,"o":144.1265,"t":"2026-09-14T15:30:00Z","v":1039,"vw":144.211775},{"c":144.6,"h":144.8,"l":144.6,"n":80,"o":144.75,"t":"2026-09-14T15:45:00Z","v":1673,"vw":144.738333},{"c":145.04,"h":145.04,"l":145.04,"n":8,"o":145.04,"t":"2026-09-14T16:00:00Z","v":136,"vw":145.04},{"c":145.205,"h":145.205,"l":144.945,"n":58,"o":144.97,"t":"2026-09-14T16:15:00Z","v":772,"vw":145.075},{"c":145.64,"h":145.64,"l":145.31,"n":127,"o":145.31,"t":"2026-09-14T16:45:00Z","v":1128,"vw":145.495},{"c":145.005,"h":145.265,"l":145.005,"n":19,"o":145.265,"t":"2026-09-14T17:00:00Z","v":379,"vw":145.16},{"c":145,"h":145,"l":144.74,"n":61,"o":144.74,"t":"2026-09-14T17:15:00Z","v":675,"vw":144.833333},{"c":144.98,"h":145,"l":144.98,"n":33,"o":145,"t":"2026-09-14T17:30:00Z","v":789,"vw":144.99},{"c":145.05,"h":145.1,"l":145.05,"n":29,"o":145.1,"t":"2026-09-14T17:45:00Z","v":664,"vw":145.075},{"c":145.265,"h":145.265,"l":145.265,"n":8,"o":145.265,"t":"2026-09-14T18:00:00Z","v":112,"vw":145.265},{"c":145.47,"h":145.47,"l":145.35,"n":56,"o":145.47,"t":"2026-09-14T18:15:00Z","v":612,"vw":145.43},{"c":145.49,"h":145.71,"l":145.38,"n":50,"o":145.71,"t":"2026-09-14T18:30:00Z","v":2637,"vw":145.416786},{"c":145.5,"h":145.5,"l":145.5,"n":93,"o":145.5,"t":"2026-09-14T18:45:00Z","v":532,"vw":145.5},{"c":145.46,"h":145.46,"l":145.46,"n":12,"o":145.46,"t":"2026-09-14T19:00:00Z","v":192,"vw":145.46},{"c":145.35,"h":145.46,"l":145.35,"n":18,"o":145.46,"t":"2026-09-14T19:15:00Z","v":435,"vw":145.405},{"c":145.3,"h":145.3,"l":145.3,"n":47,"o":145.3,"t":"2026-09-14T19:30:00Z","v":1024,"vw":145.3},{"c":145.07,"h":145.27,"l":144.66,"n":496,"o":145.12,"t":"2026-09-14T19:45:00Z","v":9697,"vw":144.971193},{"c":145.04,"h":145.04,"l":145.04,"n":13,"o":145.04,"t":"2026-09-14T20:00:00Z","v":34504,"vw":145.04},{"c":145.77,"h":145.77,"l":144.7,"n":283,"o":144.7,"t":"2026-09-15T13:30:00Z","v":5648,"vw":145.196984},{"c":145.67,"h":145.67,"l":145.655,"n":68,"o":145.655,"t":"2026-09-15T13:45:00Z","v":413,"vw":145.6625},{"c":145.75,"h":145.75,"l":145.75,"n":14,"o":145.75,"t":"2026-09-15T14:00:00Z","v":189,"vw":145.75},{"c":145.61,"h":146.015,"l":145.2775,"n":90,"o":146.015,"t":"2026-09-15T14:15:00Z","v":2235,"vw":145.668404},{"c":145.2,"h":145.84,"l":145.2,"n":60,"o":145.84,"t":"2026-09-15T14:30:00Z","v":1463,"vw":145.562813},{"c":145.25,"h":145.25,"l":145.25,"n":6,"o":145.25,"t":"2026-09-15T14:45:00Z","v":156,"vw":145.25},{"c":145.16,"h":145.45,"l":144.98,"n":45,"o":144.98,"t":"2026-09-15T15:00:00Z","v":1330,"vw":145.11},{"c":145.27,"h":145.27,"l":145.27,"n":7,"o":145.27,"t":"2026-09-15T15:30:00Z","v":263,"vw":145.27},{"c":145.02,"h":145.295,"l":145.02,"n":49,"o":145.295,"t":"2026-09-15T15:45:00Z","v":548,"vw":145.08875},{"c":144.885,"h":144.92,"l":144.885,"n":56,"o":144.92,"t":"2026-09-15T16:00:00Z","v":861,"vw":144.901667},{"c":145.05,"h":145.05,"l":145.05,"n":3,"o":145.05,"t":"2026-09-15T16:15:00Z","v":104,"vw":145.05},{"c":144.855,"h":144.95,"l":144.855,"n":10,"o":144.9,"t":"2026-09-15T16:30:00Z","v":538,"vw":144.881718},{"c":145.335,"h":145.335,"l":144.7,"n":200,"o":144.7,"t":"2026-09-15T16:45:00Z","v":2262,"vw":144.833217},{"c":145.32,"h":145.32,"l":145.32,"n":12,"o":145.32,"t":"2026-09-15T17:00:00Z","v":120,"vw":145.32},{"c":145.135,"h":145.25,"l":145.135,"n":28,"o":145.25,"t":"2026-09-15T17:15:00Z","v":313,"vw":145.1925},{"c":145.1,"h":145.18,"l":144.96,"n":112,"o":145.18,"t":"2026-09-15T17:30:00Z","v":1524,"vw":145.131},{"c":145.2,"h":145.2,"l":145.2,"n":47,"o":145.2,"t":"2026-09-15T17:45:00Z","v":290,"vw":145.2},{"c":145.53,"h":145.53,"l":145.4,"n":24,"o":145.4,"t":"2026-09-15T18:00:00Z","v":270,"vw":145.465},{"c":145.42,"h":145.42,"l":145.42,"n":21,"o":145.42,"t":"2026-09-15T18:15:00Z","v":673,"vw":145.42},{"c":145.2897,"h":145.43,"l":145.2897,"n":26,"o":145.43,"t":"2026-09-15T18:30:00Z","v":750,"vw":145.335347},{"c":145.525,"h":145.525,"l":145.28,"n":45,"o":145.49,"t":"2026-09-15T18:45:00Z","v":810,"vw":145.353657},{"c":145.2,"h":145.56,"l":145.2,"n":111,"o":145.49,"t":"2026-09-15T19:00:00Z","v":2708,"vw":145.418943},{"c":145.08,"h":145.13,"l":145.08,"n":33,"o":145.1001,"t":"2026-09-15T19:15:00Z","v":495,"vw":145.103143},{"c":145.03,"h":145.05,"l":145.03,"n":52,"o":145.05,"t":"2026-09-15T19:30:00Z","v":565,"vw":145.041111},{"c":145.19,"h":145.27,"l":145.01,"n":592,"o":145.27,"t":"2026-09-15T19:45:00Z","v":14065,"vw":145.136871},{"c":145.16,"h":145.16,"l":145.16,"n":18,"o":145.16,"t":"2026-09-15T20:00:00Z","v":17096,"vw":145.16},{"c":145.15,"h":145.15,"l":145.15,"n":16,"o":145.15,"t":"2026-09-16T08:30:00Z","v":2014,"vw":145.15},{"c":145.1,"h":145.56,"l":145,"n":28,"o":145.56,"t":"2026-09-16T11:15:00Z","v":821,"vw":145.151429},{"c":145,"h":145,"l":145,"n":12,"o":145,"t":"2026-09-16T11:30:00Z","v":840,"vw":145},{"c":145.26,"h":145.26,"l":144.25,"n":274,"o":144.83,"t":"2026-09-16T13:30:00Z","v":8012,"vw":144.589846},{"c":145.33,"h":145.33,"l":145.33,"n":5,"o":145.33,"t":"2026-09-16T13:45:00Z","v":107,"vw":145.33},{"c":144.485,"h":145.27,"l":144.485,"n":87,"o":144.51,"t":"2026-09-16T14:15:00Z","v":2033,"vw":144.73889},{"c":144.79,"h":145.09,"l":144.72,"n":153,"o":144.88,"t":"2026-09-16T14:30:00Z","v":3851,"vw":144.945799},{"c":144.77,"h":144.77,"l":144.74,"n":107,"o":144.76,"t":"2026-09-16T15:15:00Z","v":1593,"vw":144.755714},{"c":145.02,"h":145.02,"l":144.94,"n":67,"o":144.94,"t":"2026-09-16T15:30:00Z","v":860,"vw":144.96},{"c":145.215,"h":145.215,"l":145.1,"n":122,"o":145.1,"t":"2026-09-16T15:45:00Z","v":1639,"vw":145.168333},{"c":144.87,"h":145.2,"l":144.87,"n":50,"o":145,"t":"2026-09-16T16:00:00Z","v":917,"vw":145.0075},{"c":144.65,"h":144.65,"l":144.65,"n":14,"o":144.65,"t":"2026-09-16T16:15:00Z","v":196,"vw":144.65},{"c":144.875,"h":144.875,"l":144.575,"n":107,"o":144.6,"t":"2026-09-16T16:30:00Z","v":2236,"vw":144.711735},{"c":145.18,"h":145.26,"l":145.16,"n":50,"o":145.16,"t":"2026-09-16T16:45:00Z","v":995,"vw":145.19325},{"c":145.085,"h":145.085,"l":145.085,"n":3,"o":145.085,"t":"2026-09-16T17:00:00Z","v":143,"vw":145.085},{"c":145.03,"h":145.3,"l":144.98,"n":101,"o":144.98,"t":"2026-09-16T17:15:00Z","v":2371,"vw":145.118294},{"c":145.06,"h":145.085,"l":144.99,"n":47,"o":145.02,"t":"2026-09-16T17:30:00Z","v":1421,"vw":145.049375},{"c":145.28,"h":145.33,"l":145.06,"n":100,"o":145.06,"t":"2026-09-16T17:45:00Z","v":1508,"vw":145.19125},{"c":144.35,"h":145.145,"l":144.03,"n":227,"o":145.145,"t":"2026-09-16T18:00:00Z","v":4134,"vw":144.672059},{"c":143.99,"h":144.38,"l":143.99,"n":134,"o":144.38,"t":"2026-09-16T18:15:00Z","v":1191,"vw":144.241667},{"c":144.15,"h":144.23,"l":143.68,"n":196,"o":143.92,"t":"2026-09-16T18:30:00Z","v":3019,"vw":143.937763},{"c":143.055,"h":144,"l":143.055,"n":206,"o":144,"t":"2026-09-16T18:45:00Z","v":2950,"vw":143.502857},{"c":142.79,"h":143.29,"l":142.335,"n":181,"o":143.235,"t":"2026-09-16T19:00:00Z","v":5030,"vw":142.916634},{"c":142.585,"h":142.66,"l":142.03,"n":312,"o":142.48,"t":"2026-09-16T19:15:00Z","v":5930,"vw":142.406513},{"c":143.48,"h":143.48,"l":143.145,"n":90,"o":143.145,"t":"2026-09-16T19:30:00Z","v":1925,"vw":143.3425},{"c":143.9,"h":144.2,"l":143.2,"n":909,"o":143.29,"t":"2026-09-16T19:45:00Z","v":19331,"vw":143.825852},{"c":143.82,"h":143.82,"l":143.82,"n":21,"o":143.82,"t":"2026-09-16T20:00:00Z","v":48926,"vw":143.82},{"c":144.4,"h":144.4,"l":144.4,"n":6,"o":144.4,"t":"2026-09-17T09:00:00Z","v":1005,"vw":144.4},{"c":143.72,"h":144.8,"l":143.245,"n":243,"o":144.61,"t":"2026-09-17T13:30:00Z","v":7630,"vw":143.822116},{"c":143.805,"h":144,"l":143.56,"n":46,"o":143.56,"t":"2026-09-17T13:45:00Z","v":2046,"vw":143.834476},{"c":143.845,"h":143.95,"l":143.34,"n":475,"o":143.55,"t":"2026-09-17T14:00:00Z","v":9426,"vw":143.635503},{"c":143.54,"h":143.89,"l":143.5001,"n":77,"o":143.5001,"t":"2026-09-17T14:15:00Z","v":1492,"vw":143.689864},{"c":143.78,"h":143.78,"l":143.265,"n":74,"o":143.65,"t":"2026-09-17T14:30:00Z","v":2264,"vw":143.638077},{"c":144.05,"h":144.05,"l":143.695,"n":14,"o":143.695,"t":"2026-09-17T15:00:00Z","v":531,"vw":143.775137},{"c":143.96,"h":143.96,"l":143.96,"n":34,"o":143.96,"t":"2026-09-17T15:15:00Z","v":808,"vw":143.96},{"c":143.65,"h":143.945,"l":143.55,"n":109,"o":143.65,"t":"2026-09-17T15:30:00Z","v":2619,"vw":143.716},{"c":143.87,"h":143.87,"l":143.87,"n":9,"o":143.87,"t":"2026-09-17T15:45:00Z","v":640,"vw":143.87},{"c":143.955,"h":143.955,"l":143.955,"n":4,"o":143.955,"t":"2026-09-17T16:00:00Z","v":289,"vw":143.955},{"c":144.39,"h":144.39,"l":144.02,"n":75,"o":144.13,"t":"2026-09-17T16:15:00Z","v":1339,"vw":144.18875},{"c":144.23,"h":144.23,"l":144.23,"n":19,"o":144.23,"t":"2026-09-17T16:30:00Z","v":562,"vw":144.23},{"c":144.12,"h":144.395,"l":144.12,"n":47,"o":144.23,"t":"2026-09-17T16:45:00Z","v":1669,"vw":144.300397},{"c":144.28,"h":144.28,"l":143.94,"n":54,"o":143.95,"t":"2026-09-17T17:30:00Z","v":1254,"vw":144.141688},{"c":144.29,"h":144.455,"l":144.1,"n":47,"o":144.1,"t":"2026-09-17T17:45:00Z","v":741,"vw":144.241},{"c":144.175,"h":144.29,"l":144.09,"n":58,"o":144.29,"t":"2026-09-17T18:00:00Z","v":1391,"vw":144.173754},{"c":144.02,"h":144.02,"l":144.02,"n":18,"o":144.02,"t":"2026-09-17T18:15:00Z","v":549,"vw":144.02},{"c":143.995,"h":144.02,"l":143.995,"n":19,"o":144.02,"t":"2026-09-17T18:30:00Z","v":369,"vw":144.003333},{"c":143.735,"h":143.97,"l":143.73,"n":75,"o":143.97,"t":"2026-09-17T18:45:00Z","v":1769,"vw":143.830887},{"c":143.41,"h":143.655,"l":143.41,"n":102,"o":143.57,"t":"2026-09-17T19:00:00Z","v":2844,"vw":143.51452},{"c":143.11,"h":143.55,"l":142.985,"n":122,"o":143.55,"t":"2026-09-17T19:15:00Z","v":1480,"vw":143.25978},{"c":143.13,"h":143.25,"l":142.92,"n":122,"o":142.92,"t":"2026-09-17T19:30:00Z","v":3315,"vw":143.119483},{"c":143.04,"h":143.495,"l":143.01,"n":521,"o":143.01,"t":"2026-09-17T19:45:00Z","v":9013,"vw":143.247807},{"c":143.12,"h":143.12,"l":143.12,"n":21,"o":143.12,"t":"2026-09-17T20:00:00Z","v":28039,"vw":143.12},{"c":142.37,"h":142.4,"l":142.37,"n":3,"o":142.4,"t":"2026-09-18T13:15:00Z","v":283,"vw":142.385},{"c":141.41,"h":142.785,"l":141.3,"n":351,"o":142.52,"t":"2026-09-18T13:30:00Z","v":22721,"vw":142.399296},{"c":141.98,"h":141.98,"l":141.725,"n":12,"o":141.73,"t":"2026-09-18T13:45:00Z","v":859,"vw":141.917189},{"c":141.47,"h":141.47,"l":141.47,"n":27,"o":141.47,"t":"2026-09-18T14:00:00Z","v":426,"vw":141.47},{"c":142.65,"h":143.22,"l":141.89,"n":103,"o":141.89,"t":"2026-09-18T14:15:00Z","v":3147,"vw":142.801325},{"c":141.84,"h":142.33,"l":141.805,"n":234,"o":142.3,"t":"2026-09-18T14:30:00Z","v":4732,"vw":142.06174},{"c":141.81,"h":141.81,"l":141.81,"n":8,"o":141.81,"t":"2026-09-18T15:00:00Z","v":160,"vw":141.81},{"c":141.81,"h":141.82,"l":141.81,"n":32,"o":141.81,"t":"2026-09-18T15:30:00Z","v":890,"vw":141.8125},{"c":141.79,"h":141.92,"l":141.79,"n":45,"o":141.92,"t":"2026-09-18T16:15:00Z","v":908,"vw":141.868333},{"c":142.175,"h":142.175,"l":142.05,"n":70,"o":142.05,"t":"2026-09-18T16:45:00Z","v":1539,"vw":142.119787},{"c":143.27,"h":143.27,"l":142.9,"n":70,"o":142.9,"t":"2026-09-18T18:45:00Z","v":2897,"vw":143.218063},{"c":143.19,"h":143.24,"l":143.12,"n":69,"o":143.16,"t":"2026-09-18T19:15:00Z","v":1994,"vw":143.184},{"c":143.44,"h":143.44,"l":143.08,"n":114,"o":143.09,"t":"2026-09-18T19:30:00Z","v":2545,"vw":143.276908},{"c":143.07,"h":144.62,"l":142.93,"n":866,"o":143.52,"t":"2026-09-18T19:45:00Z","v":28540,"vw":143.635074},{"c":143.21,"h":143.21,"l":143.21,"n":26,"o":143.21,"t":"2026-09-18T20:00:00Z","v":226944,"vw":143.21},{"c":143.2125,"h":143.2125,"l":143.2125,"n":1,"o":143.2125,"t":"2026-09-18T20:15:00Z","v":203,"vw":143.2125},{"c":144.03,"h":144.12,"l":143.21,"n":243,"o":143.5,"t":"2026-09-21T13:30:00Z","v":5341,"vw":143.506843},{"c":143.12,"h":143.32,"l":142.94,"n":105,"o":142.96,"t":"2026-09-21T14:00:00Z","v":2309,"vw":143.247581},{"c":142.65,"h":142.79,"l":142.65,"n":80,"o":142.74,"t":"2026-09-21T14:15:00Z","v":1978,"vw":142.756744},{"c":142.922,"h":142.922,"l":142.922,"n":1,"o":142.922,"t":"2026-09-21T14:30:00Z","v":100,"vw":142.922},{"c":142.67,"h":142.89,"l":142.48,"n":32,"o":142.89,"t":"2026-09-21T14:45:00Z","v":1481,"vw":142.801673},{"c":142.8,"h":142.8,"l":142.6,"n":44,"o":142.6,"t":"2026-09-21T15:00:00Z","v":915,"vw":142.65},{"c":142.41,"h":142.55,"l":142.41,"n":67,"o":142.55,"t":"2026-09-21T15:15:00Z","v":1723,"vw":142.496063},{"c":142.2,"h":142.46,"l":142.2,"n":55,"o":142.46,"t":"2026-09-21T15:30:00Z","v":1324,"vw":142.354742},{"c":142.365,"h":142.365,"l":142.2,"n":68,"o":142.27,"t":"2026-09-21T16:00:00Z","v":1276,"vw":142.279444},{"c":142.17,"h":142.45,"l":142.17,"n":61,"o":142.215,"t":"2026-09-21T16:15:00Z","v":1458,"vw":142.261638},{"c":141.815,"h":142.12,"l":141.795,"n":165,"o":142.12,"t":"2026-09-21T16:45:00Z","v":4622,"vw":141.964739},{"c":141.96,"h":142.04,"l":141.8,"n":74,"o":141.82,"t":"2026-09-21T17:00:00Z","v":4227,"vw":141.969599},{"c":141.8,"h":141.88,"l":141.8,"n":54,"o":141.88,"t":"2026-09-21T17:15:00Z","v":791,"vw":141.862136},{"c":141.43,"h":141.755,"l":141.215,"n":181,"o":141.57,"t":"2026-09-21T17:30:00Z","v":7612,"vw":141.531453},{"c":141.43,"h":141.57,"l":141.35,"n":139,"o":141.35,"t":"2026-09-21T17:45:00Z","v":3808,"vw":141.47189},{"c":141.1666,"h":141.34,"l":141.16,"n":60,"o":141.34,"t":"2026-09-21T18:00:00Z","v":1878,"vw":141.239856},{"c":141.22,"h":141.42,"l":141.0175,"n":132,"o":141.0175,"t":"2026-09-21T18:15:00Z","v":3719,"vw":141.242908},{"c":141.205,"h":141.36,"l":140.86,"n":151,"o":141.1,"t":"2026-09-21T18:30:00Z","v":4359,"vw":141.084243},{"c":141.62,"h":141.63,"l":141.31,"n":187,"o":141.31,"t":"2026-09-21T18:45:00Z","v":3950,"vw":141.499477},{"c":141.27,"h":141.7,"l":141.265,"n":179,"o":141.7,"t":"2026-09-21T19:00:00Z","v":3571,"vw":141.428089},{"c":140.92,"h":141.295,"l":140.92,"n":90,"o":141.295,"t":"2026-09-21T19:15:00Z","v":1283,"vw":141.092},{"c":140.66,"h":140.92,"l":140.425,"n":398,"o":140.73,"t":"2026-09-21T19:30:00Z","v":8943,"vw":140.616235},{"c":140.15,"h":140.865,"l":140.14,"n":709,"o":140.67,"t":"2026-09-21T19:45:00Z","v":15871,"vw":140.40322},{"c":140.24,"h":140.24,"l":140.24,"n":16,"o":140.24,"t":"2026-09-21T20:00:00Z","v":36834,"vw":140.24},{"c":141,"h":142.48,"l":141,"n":882,"o":141.4,"t":"2026-09-22T13:30:00Z","v":12655,"vw":141.388678},{"c":140.945,"h":141.14,"l":140.72,"n":641,"o":140.8,"t":"2026-09-22T13:45:00Z","v":15616,"vw":140.819994},{"c":141.48,"h":141.7,"l":141.47,"n":82,"o":141.7,"t":"2026-09-22T14:00:00Z","v":1968,"vw":141.567253},{"c":140.39,"h":140.39,"l":140.14,"n":96,"o":140.26,"t":"2026-09-22T14:45:00Z","v":2205,"vw":140.236489},{"c":140.2,"h":140.802,"l":140.2,"n":31,"o":140.802,"t":"2026-09-22T15:00:00Z","v":523,"vw":140.374414},{"c":140.44,"h":140.44,"l":140.44,"n":11,"o":140.44,"t":"2026-09-22T15:15:00Z","v":334,"vw":140.44},{"c":139.88,"h":139.88,"l":139.57,"n":41,"o":139.71,"t":"2026-09-22T15:30:00Z","v":1065,"vw":139.62625},{"c":140.03,"h":140.36,"l":139.81,"n":88,"o":139.81,"t":"2026-09-22T15:45:00Z","v":1253,"vw":140.122267},{"c":140.15,"h":140.295,"l":140.15,"n":47,"o":140.295,"t":"2026-09-22T16:00:00Z","v":970,"vw":140.203333},{"c":140.17,"h":140.17,"l":140.17,"n":4,"o":140.17,"t":"2026-09-22T16:15:00Z","v":111,"vw":140.17},{"c":140.13,"h":140.13,"l":140.13,"n":12,"o":140.13,"t":"2026-09-22T16:30:00Z","v":189,"vw":140.13},{"c":140.09,"h":140.09,"l":140.09,"n":44,"o":140.09,"t":"2026-09-22T16:45:00Z","v":233,"vw":140.09},{"c":140.28,"h":140.28,"l":140.25,"n":44,"o":140.25,"t":"2026-09-22T17:15:00Z","v":1170,"vw":140.274521},{"c":140.49,"h":140.49,"l":140.49,"n":26,"o":140.49,"t":"2026-09-22T17:30:00Z","v":226,"vw":140.49},{"c":140.76,"h":140.9,"l":140.76,"n":83,"o":140.9,"t":"2026-09-22T17:45:00Z","v":922,"vw":140.83},{"c":140.79,"h":140.79,"l":140.78,"n":47,"o":140.79,"t":"2026-09-22T18:00:00Z","v":931,"vw":140.786667},{"c":141.03,"h":141.25,"l":141.03,"n":6,"o":141.25,"t":"2026-09-22T18:30:00Z","v":408,"vw":141.14},{"c":140.65,"h":140.65,"l":140.65,"n":46,"o":140.65,"t":"2026-09-22T19:00:00Z","v":868,"vw":140.65},{"c":140.54,"h":140.54,"l":140.54,"n":24,"o":140.54,"t":"2026-09-22T19:15:00Z","v":468,"vw":140.54},{"c":140.75,"h":140.93,"l":140.75,"n":244,"o":140.82,"t":"2026-09-22T19:30:00Z","v":3101,"vw":140.853856},{"c":139.66,"h":140.5,"l":139.52,"n":687,"o":140.5,"t":"2026-09-22T19:45:00Z","v":13914,"vw":139.914365},{"c":139.59,"h":139.59,"l":139.59,"n":18,"o":139.59,"t":"2026-09-22T20:00:00Z","v":29264,"vw":139.59},{"c":139.7,"h":139.7,"l":139.7,"n":22,"o":139.7,"t":"2026-09-23T08:15:00Z","v":2015,"vw":139.7},{"c":140.092,"h":140.46,"l":138.48,"n":194,"o":139.73,"t":"2026-09-23T13:30:00Z","v":3586,"vw":139.499436},{"c":139.8,"h":140.53,"l":139.5,"n":1970,"o":139.5,"t":"2026-09-23T13:45:00Z","v":33428,"vw":139.905037},{"c":140.05,"h":140.07,"l":139.9,"n":126,"o":139.9,"t":"2026-09-23T14:00:00Z","v":5379,"vw":140.013471},{"c":140.12,"h":141.1999,"l":140.11,"n":377,"o":141.1999,"t":"2026-09-23T14:15:00Z","v":11446,"vw":140.374431},{"c":139.59,"h":140.26,"l":139.59,"n":35,"o":140.26,"t":"2026-09-23T14:45:00Z","v":417,"vw":139.925},{"c":140.075,"h":140.075,"l":140.075,"n":9,"o":140.075,"t":"2026-09-23T15:00:00Z","v":541,"vw":140.075},{"c":139.9,"h":140.28,"l":139.9,"n":169,"o":140.08,"t":"2026-09-23T15:15:00Z","v":5391,"vw":140.086316},{"c":140.025,"h":140.025,"l":140,"n":50,"o":140,"t":"2026-09-23T15:30:00Z","v":1540,"vw":140.005},{"c":140.01,"h":140.01,"l":139.86,"n":39,"o":140.01,"t":"2026-09-23T15:45:00Z","v":801,"vw":139.957},{"c":139.9,"h":140.09,"l":139.88,"n":106,"o":140.085,"t":"2026-09-23T16:00:00Z","v":2726,"vw":139.95572},{"c":139.88,"h":139.9,"l":139.88,"n":14,"o":139.9,"t":"2026-09-23T16:15:00Z","v":563,"vw":139.896154},{"c":139.895,"h":140.09,"l":139.86,"n":49,"o":139.87,"t":"2026-09-23T16:30:00Z","v":1623,"vw":139.914318},{"c":139.98,"h":139.98,"l":139.98,"n":3,"o":139.98,"t":"2026-09-23T16:45:00Z","v":105,"vw":139.98},{"c":139.89,"h":139.91,"l":139.595,"n":156,"o":139.76,"t":"2026-09-23T17:00:00Z","v":2134,"vw":139.804167},{"c":140.31,"h":140.31,"l":139.93,"n":86,"o":139.93,"t":"2026-09-23T17:30:00Z","v":1496,"vw":140.006},{"c":140.16,"h":140.16,"l":140.16,"n":38,"o":140.16,"t":"2026-09-23T18:15:00Z","v":769,"vw":140.16},{"c":139.86,"h":140.07,"l":139.82,"n":78,"o":140.07,"t":"2026-09-23T18:30:00Z","v":952,"vw":139.916667},{"c":140.14,"h":140.14,"l":140.13,"n":74,"o":140.13,"t":"2026-09-23T18:45:00Z","v":1786,"vw":140.138588},{"c":140.155,"h":140.155,"l":140.155,"n":8,"o":140.155,"t":"2026-09-23T19:00:00Z","v":232,"vw":140.155},{"c":139.79,"h":140.02,"l":139.79,"n":113,"o":139.95,"t":"2026-09-23T19:15:00Z","v":2800,"vw":139.943489},{"c":139.705,"h":139.705,"l":139.63,"n":64,"o":139.63,"t":"2026-09-23T19:30:00Z","v":960,"vw":139.655},{"c":139.35,"h":139.51,"l":139.05,"n":625,"o":139.51,"t":"2026-09-23T19:45:00Z","v":11995,"vw":139.286332},{"c":139.25,"h":139.25,"l":139.25,"n":19,"o":139.25,"t":"2026-09-23T20:00:00Z","v":28666,"vw":139.25},{"c":139.55,"h":139.55,"l":139,"n":25,"o":139.25,"t":"2026-09-24T12:15:00Z","v":1240,"vw":139.390336},{"c":139.65,"h":139.65,"l":139.65,"n":19,"o":139.65,"t":"2026-09-24T12:30:00Z","v":413,"vw":139.65},{"c":139.71,"h":140.46,"l":139.33,"n":572,"o":139.65,"t":"2026-09-24T13:30:00Z","v":22061,"vw":140.027846},{"c":140.02,"h":140.24,"l":139.245,"n":261,"o":139.245,"t":"2026-09-24T13:45:00Z","v":7107,"vw":139.948705},{"c":139.68,"h":139.955,"l":138.93,"n":136,"o":138.93,"t":"2026-09-24T14:00:00Z","v":1830,"vw":139.594537},{"c":139.39,"h":139.59,"l":139.35,"n":295,"o":139.5,"t":"2026-09-24T14:15:00Z","v":4789,"vw":139.469998},{"c":139.3,"h":139.5,"l":139.26,"n":153,"o":139.35,"t":"2026-09-24T14:30:00Z","v":3559,"vw":139.348848},{"c":138.77,"h":138.77,"l":138.77,"n":7,"o":138.77,"t":"2026-09-24T15:00:00Z","v":119,"vw":138.77},{"c":139.07,"h":139.07,"l":139.07,"n":18,"o":139.07,"t":"2026-09-24T15:15:00Z","v":354,"vw":139.07},{"c":139.175,"h":139.22,"l":139.175,"n":16,"o":139.22,"t":"2026-09-24T15:30:00Z","v":986,"vw":139.181579},{"c":139.03,"h":139.07,"l":138.94,"n":73,"o":139.07,"t":"2026-09-24T15:45:00Z","v":764,"vw":139.01},{"c":139.15,"h":139.15,"l":139.15,"n":36,"o":139.15,"t":"2026-09-24T16:00:00Z","v":181,"vw":139.15},{"c":139.65,"h":139.97,"l":139.65,"n":150,"o":139.77,"t":"2026-09-24T16:15:00Z","v":2591,"vw":139.83},{"c":139.8,"h":139.95,"l":139.75,"n":159,"o":139.75,"t":"2026-09-24T16:30:00Z","v":2882,"vw":139.848765},{"c":139.62,"h":139.67,"l":139.62,"n":24,"o":139.67,"t":"2026-09-24T17:15:00Z","v":357,"vw":139.645},{"c":139.57,"h":139.57,"l":139.57,"n":27,"o":139.57,"t":"2026-09-24T17:30:00Z","v":374,"vw":139.57},{"c":139.79,"h":139.79,"l":139.79,"n":53,"o":139.79,"t":"2026-09-24T18:00:00Z","v":223,"vw":139.79},{"c":140.23,"h":140.23,"l":139.92,"n":101,"o":140.05,"t":"2026-09-24T18:15:00Z","v":2641,"vw":140.093205},{"c":140.1,"h":140.1,"l":139.92,"n":45,"o":139.925,"t":"2026-09-24T18:30:00Z","v":710,"vw":139.98474},{"c":139.86,"h":139.86,"l":139.73,"n":90,"o":139.77,"t":"2026-09-24T18:45:00Z","v":1489,"vw":139.804346},{"c":140.03,"h":140.03,"l":140.03,"n":16,"o":140.03,"t":"2026-09-24T19:00:00Z","v":140,"vw":140.03},{"c":140.1,"h":140.16,"l":139.95,"n":63,"o":140.16,"t":"2026-09-24T19:15:00Z","v":961,"vw":140.102077},{"c":140.455,"h":140.455,"l":140.145,"n":228,"o":140.145,"t":"2026-09-24T19:30:00Z","v":3634,"vw":140.314344},{"c":140.03,"h":140.635,"l":140.03,"n":609,"o":140.29,"t":"2026-09-24T19:45:00Z","v":13881,"vw":140.321906},{"c":140.09,"h":140.09,"l":140.09,"n":15,"o":140.09,"t":"2026-09-24T20:00:00Z","v":21656,"vw":140.09},{"c":141.19,"h":141.19,"l":140.48,"n":489,"o":140.51,"t":"2026-09-25T13:30:00Z","v":10716,"vw":140.672655},{"c":140.68,"h":141.1,"l":140.49,"n":166,"o":141.01,"t":"2026-09-25T13:45:00Z","v":6762,"vw":140.756287},{"c":140.515,"h":140.63,"l":139.99,"n":95,"o":140.02,"t":"2026-09-25T14:00:00Z","v":3328,"vw":140.199175},{"c":140.47,"h":140.86,"l":140.47,"n":76,"o":140.56,"t":"2026-09-25T14:15:00Z","v":1621,"vw":140.557062},{"c":140.91,"h":140.91,"l":140.91,"n":34,"o":140.91,"t":"2026-09-25T14:30:00Z","v":359,"vw":140.91},{"c":140.45,"h":141.22,"l":140.45,"n":65,"o":140.875,"t":"2026-09-25T14:45:00Z","v":1891,"vw":140.666752},{"c":140.94,"h":140.94,"l":140.7,"n":22,"o":140.7,"t":"2026-09-25T15:00:00Z","v":469,"vw":140.785627},{"c":140.665,"h":141.085,"l":140.665,"n":81,"o":141.085,"t":"2026-09-25T15:15:00Z","v":1381,"vw":140.768702},{"c":140.575,"h":140.63,"l":140.575,"n":70,"o":140.63,"t":"2026-09-25T15:30:00Z","v":885,"vw":140.6025},{"c":140.85,"h":140.85,"l":140.45,"n":54,"o":140.45,"t":"2026-09-25T15:45:00Z","v":734,"vw":140.728419},{"c":141.74,"h":141.74,"l":141.05,"n":132,"o":141.17,"t":"2026-09-25T16:00:00Z","v":2711,"vw":141.366667},{"c":141.46,"h":141.81,"l":141.46,"n":20,"o":141.81,"t":"2026-09-25T16:15:00Z","v":432,"vw":141.635},{"c":141.39,"h":141.615,"l":141.39,"n":57,"o":141.48,"t":"2026-09-25T16:30:00Z","v":1317,"vw":141.470834},{"c":141.62,"h":141.62,"l":141.51,"n":24,"o":141.51,"t":"2026-09-25T17:00:00Z","v":658,"vw":141.565},{"c":141.67,"h":141.67,"l":141.67,"n":14,"o":141.67,"t":"2026-09-25T17:15:00Z","v":146,"vw":141.67},{"c":141.18,"h":141.33,"l":141.18,"n":63,"o":141.33,"t":"2026-09-25T17:30:00Z","v":1278,"vw":141.305},{"c":141.43,"h":141.6,"l":141.43,"n":50,"o":141.55,"t":"2026-09-25T18:15:00Z","v":958,"vw":141.522},{"c":141.62,"h":141.62,"l":141.44,"n":46,"o":141.44,"t":"2026-09-25T18:30:00Z","v":662,"vw":141.55},{"c":141.85,"h":141.85,"l":141.61,"n":71,"o":141.71,"t":"2026-09-25T18:45:00Z","v":1701,"vw":141.738975},{"c":141.49,"h":141.84,"l":141.49,"n":59,"o":141.84,"t":"2026-09-25T19:00:00Z","v":751,"vw":141.677963},{"c":141.4,"h":141.595,"l":141.39,"n":55,"o":141.595,"t":"2026-09-25T19:15:00Z","v":1486,"vw":141.442168},{"c":141.63,"h":141.69,"l":141.29,"n":184,"o":141.4,"t":"2026-09-25T19:30:00Z","v":3986,"vw":141.518129},{"c":141.53,"h":142.17,"l":141.47,"n":980,"o":141.55,"t":"2026-09-25T19:45:00Z","v":34337,"vw":141.907971},{"c":141.97,"h":141.97,"l":141.47,"n":22,"o":141.52,"t":"2026-09-25T20:00:00Z","v":86178,"vw":141.967669},{"c":141.7,"h":142.37,"l":140.765,"n":873,"o":142.17,"t":"2026-09-28T13:30:00Z","v":22529,"vw":141.614127},{"c":141.47,"h":141.75,"l":141.47,"n":314,"o":141.7,"t":"2026-09-28T13:45:00Z","v":5053,"vw":141.582486},{"c":141.835,"h":141.835,"l":141.615,"n":54,"o":141.615,"t":"2026-09-28T14:00:00Z","v":1454,"vw":141.745165},{"c":141.75,"h":141.8,"l":141.61,"n":36,"o":141.61,"t":"2026-09-28T14:15:00Z","v":1108,"vw":141.70375},{"c":141.8,"h":142.05,"l":141.54,"n":186,"o":142.025,"t":"2026-09-28T14:30:00Z","v":6116,"vw":141.767124},{"c":141.09,"h":141.67,"l":141.09,"n":47,"o":141.67,"t":"2026-09-28T14:45:00Z","v":763,"vw":141.411728},{"c":140.87,"h":141.09,"l":140.87,"n":25,"o":141.08,"t":"2026-09-28T15:00:00Z","v":713,"vw":140.9775},{"c":140.825,"h":140.87,"l":140.825,"n":42,"o":140.87,"t":"2026-09-28T15:15:00Z","v":797,"vw":140.855342},{"c":141.065,"h":141.26,"l":141.02,"n":40,"o":141.2,"t":"2026-09-28T15:45:00Z","v":944,"vw":141.151},{"c":140.835,"h":141,"l":140.81,"n":44,"o":141,"t":"2026-09-28T16:00:00Z","v":1052,"vw":140.8775},{"c":141.3,"h":141.3,"l":140.82,"n":179,"o":140.94,"t":"2026-09-28T16:15:00Z","v":3570,"vw":141.116512},{"c":140.815,"h":141.09,"l":140.815,"n":105,"o":141.09,"t":"2026-09-28T16:30:00Z","v":1354,"vw":140.915},{"c":140.84,"h":140.84,"l":140.69,"n":47,"o":140.8,"t":"2026-09-28T16:45:00Z","v":827,"vw":140.780094},{"c":141.285,"h":141.56,"l":140.96,"n":132,"o":140.96,"t":"2026-09-28T17:00:00Z","v":3615,"vw":141.313815},{"c":141.53,"h":141.53,"l":141.53,"n":9,"o":141.53,"t":"2026-09-28T17:15:00Z","v":123,"vw":141.53},{"c":141.015,"h":141.26,"l":140.955,"n":94,"o":141.26,"t":"2026-09-28T17:30:00Z","v":1267,"vw":141.0625},{"c":141.07,"h":141.07,"l":140.8,"n":57,"o":140.985,"t":"2026-09-28T18:00:00Z","v":1203,"vw":140.9032},{"c":141.095,"h":141.095,"l":140.98,"n":41,"o":140.98,"t":"2026-09-28T18:15:00Z","v":796,"vw":141.021667},{"c":141.27,"h":141.27,"l":141.24,"n":14,"o":141.24,"t":"2026-09-28T18:30:00Z","v":320,"vw":141.255},{"c":140.81,"h":141.02,"l":140.81,"n":29,"o":141.02,"t":"2026-09-28T18:45:00Z","v":497,"vw":140.88},{"c":140.47,"h":140.795,"l":140.36,"n":96,"o":140.795,"t":"2026-09-28T19:00:00Z","v":2569,"vw":140.535171},{"c":140.35,"h":140.355,"l":140.35,"n":11,"o":140.355,"t":"2026-09-28T19:15:00Z","v":222,"vw":140.3525},{"c":140.505,"h":140.69,"l":140.41,"n":118,"o":140.66,"t":"2026-09-28T19:30:00Z","v":3217,"vw":140.548926},{"c":139.94,"h":140.73,"l":139.94,"n":521,"o":140.545,"t":"2026-09-28T19:45:00Z","v":22681,"vw":140.383248},{"c":139.97,"h":139.97,"l":139.97,"n":14,"o":139.97,"t":"2026-09-28T20:00:00Z","v":33802,"vw":139.97},{"c":141.25,"h":142.29,"l":139.97,"n":732,"o":139.97,"t":"2026-09-29T13:30:00Z","v":22869,"vw":140.791871},{"c":141.1,"h":141.11,"l":141.1,"n":28,"o":141.11,"t":"2026-09-29T13:45:00Z","v":582,"vw":141.104382},{"c":141,"h":141,"l":141,"n":29,"o":141,"t":"2026-09-29T14:00:00Z","v":964,"vw":141},{"c":140.13,"h":140.515,"l":140.03,"n":98,"o":140.06,"t":"2026-09-29T14:15:00Z","v":2196,"vw":140.116459},{"c":139.6,"h":140.38,"l":139.55,"n":31,"o":140.15,"t":"2026-09-29T14:30:00Z","v":1690,"vw":139.962713},{"c":139.49,"h":139.55,"l":139.49,"n":29,"o":139.55,"t":"2026-09-29T15:00:00Z","v":578,"vw":139.52039},{"c":139.4,"h":139.67,"l":139.4,"n":74,"o":139.62,"t":"2026-09-29T15:15:00Z","v":2722,"vw":139.607895},{"c":138.81,"h":139.24,"l":138.81,"n":104,"o":139.24,"t":"2026-09-29T16:15:00Z","v":2072,"vw":138.977},{"c":139.36,"h":139.36,"l":138.81,"n":228,"o":138.81,"t":"2026-09-29T16:30:00Z","v":5453,"vw":139.128559},{"c":139.53,"h":139.53,"l":139.53,"n":23,"o":139.53,"t":"2026-09-29T16:45:00Z","v":434,"vw":139.53},{"c":139.12,"h":139.495,"l":139.12,"n":36,"o":139.495,"t":"2026-09-29T17:00:00Z","v":578,"vw":139.310271},{"c":139.4,"h":139.4,"l":139.18,"n":91,"o":139.38,"t":"2026-09-29T17:30:00Z","v":2851,"vw":139.284776},{"c":139.385,"h":139.55,"l":139.385,"n":43,"o":139.55,"t":"2026-09-29T17:45:00Z","v":1123,"vw":139.491865},{"c":139.21,"h":139.37,"l":138.77,"n":568,"o":139.2075,"t":"2026-09-29T18:00:00Z","v":7779,"vw":139.06998},{"c":139.2233,"h":139.325,"l":139.065,"n":397,"o":139.21,"t":"2026-09-29T18:15:00Z","v":4249,"vw":139.209636},{"c":139.13,"h":139.13,"l":139.13,"n":19,"o":139.13,"t":"2026-09-29T18:30:00Z","v":266,"vw":139.13},{"c":139.16,"h":139.2,"l":138.99,"n":95,"o":139.2,"t":"2026-09-29T18:45:00Z","v":1584,"vw":139.13361},{"c":139.35,"h":139.35,"l":139.23,"n":31,"o":139.23,"t":"2026-09-29T19:00:00Z","v":556,"vw":139.295217},{"c":139.52,"h":139.52,"l":139.52,"n":33,"o":139.52,"t":"2026-09-29T19:30:00Z","v":664,"vw":139.52},{"c":139.87,"h":140.04,"l":139.63,"n":400,"o":139.63,"t":"2026-09-29T19:45:00Z","v":7789,"vw":139.886544},{"c":139.88,"h":139.88,"l":139.88,"n":19,"o":139.88,"t":"2026-09-29T20:00:00Z","v":29526,"vw":139.88},{"c":140,"h":140,"l":140,"n":29,"o":140,"t":"2026-09-30T08:30:00Z","v":2017,"vw":140},{"c":139.47,"h":140.06,"l":139,"n":506,"o":139.78,"t":"2026-09-30T13:30:00Z","v":14341,"vw":139.419079},{"c":139.2,"h":139.28,"l":139.11,"n":92,"o":139.28,"t":"2026-09-30T13:45:00Z","v":1185,"vw":139.196667},{"c":139.48,"h":139.48,"l":139.19,"n":37,"o":139.19,"t":"2026-09-30T14:00:00Z","v":1070,"vw":139.281},{"c":139.27,"h":139.5,"l":139.26,"n":27,"o":139.5,"t":"2026-09-30T14:15:00Z","v":987,"vw":139.294375},{"c":139.265,"h":139.3,"l":139.265,"n":28,"o":139.275,"t":"2026-09-30T14:30:00Z","v":1559,"vw":139.281927},{"c":139.3,"h":139.3,"l":139.2,"n":20,"o":139.2,"t":"2026-09-30T15:15:00Z","v":804,"vw":139.248264},{"c":138.81,"h":139.21,"l":138.785,"n":166,"o":139.13,"t":"2026-09-30T15:30:00Z","v":4909,"vw":139.007626},{"c":138.695,"h":138.99,"l":138.695,"n":49,"o":138.85,"t":"2026-09-30T15:45:00Z","v":1910,"vw":138.909615},{"c":138.905,"h":139.11,"l":138.815,"n":76,"o":138.815,"t":"2026-09-30T16:00:00Z","v":1366,"vw":138.895},{"c":138.65,"h":138.9,"l":138.55,"n":55,"o":138.9,"t":"2026-09-30T16:15:00Z","v":1243,"vw":138.662857},{"c":138.77,"h":138.77,"l":138.39,"n":43,"o":138.39,"t":"2026-09-30T16:30:00Z","v":453,"vw":138.58},{"c":138.86,"h":138.86,"l":138.76,"n":9,"o":138.76,"t":"2026-09-30T16:45:00Z","v":307,"vw":138.81},{"c":138.95,"h":138.95,"l":138.95,"n":4,"o":138.95,"t":"2026-09-30T17:00:00Z","v":162,"vw":138.95},{"c":138.52,"h":138.775,"l":138.52,"n":42,"o":138.775,"t":"2026-09-30T17:15:00Z","v":948,"vw":138.665},{"c":138.56,"h":138.84,"l":138.56,"n":50,"o":138.62,"t":"2026-09-30T17:45:00Z","v":2987,"vw":138.664809},{"c":138.72,"h":138.77,"l":138.72,"n":24,"o":138.77,"t":"2026-09-30T18:15:00Z","v":848,"vw":138.743941},{"c":138.93,"h":138.93,"l":138.79,"n":68,"o":138.79,"t":"2026-09-30T18:30:00Z","v":1759,"vw":138.8512},{"c":138.71,"h":138.96,"l":138.62,"n":79,"o":138.94,"t":"2026-09-30T18:45:00Z","v":2220,"vw":138.740149},{"c":138.795,"h":138.905,"l":138.795,"n":29,"o":138.85,"t":"2026-09-30T19:00:00Z","v":639,"vw":138.852452},{"c":139.05,"h":139.05,"l":138.91,"n":49,"o":138.91,"t":"2026-09-30T19:15:00Z","v":1294,"vw":138.971667},{"c":139.395,"h":139.4,"l":139.22,"n":116,"o":139.22,"t":"2026-09-30T19:30:00Z","v":3178,"vw":139.29599},{"c":139.02,"h":139.345,"l":138.78,"n":547,"o":139.21,"t":"2026-09-30T19:45:00Z","v":21546,"vw":139.170911},{"c":139.12,"h":139.12,"l":139.12,"n":17,"o":139.12,"t":"2026-09-30T20:00:00Z","v":31761,"vw":139.12},{"c":137.81,"h":139.12,"l":137.7,"n":325,"o":139.12,"t":"2026-10-01T13:30:00Z","v":15509,"vw":138.136484},{"c":138.75,"h":139.2,"l":138.68,"n":505,"o":139,"t":"2026-10-01T13:45:00Z","v":8886,"vw":138.864223},{"c":138.37,"h":138.37,"l":138.03,"n":53,"o":138.04,"t":"2026-10-01T14:00:00Z","v":1370,"vw":138.253529},{"c":138.69,"h":138.7,"l":138.5,"n":57,"o":138.69,"t":"2026-10-01T14:15:00Z","v":1370,"vw":138.654},{"c":138.6,"h":138.785,"l":138.41,"n":60,"o":138.52,"t":"2026-10-01T14:30:00Z","v":1734,"vw":138.591053},{"c":139.01,"h":139.3,"l":138.4,"n":894,"o":138.7,"t":"2026-10-01T14:45:00Z","v":28399,"vw":138.677486},{"c":138.89,"h":138.89,"l":138.88,"n":85,"o":138.88,"t":"2026-10-01T15:00:00Z","v":913,"vw":138.883333},{"c":139.315,"h":139.315,"l":139.275,"n":50,"o":139.29,"t":"2026-10-01T15:30:00Z","v":631,"vw":139.293333},{"c":139.65,"h":139.65,"l":139.49,"n":68,"o":139.49,"t":"2026-10-01T15:45:00Z","v":814,"vw":139.57},{"c":139.97,"h":139.97,"l":139.59,"n":79,"o":139.79,"t":"2026-10-01T16:00:00Z","v":1882,"vw":139.7875},{"c":139.98,"h":140.15,"l":139.92,"n":91,"o":140.07,"t":"2026-10-01T16:15:00Z","v":1535,"vw":140.051519},{"c":140.27,"h":140.27,"l":140.12,"n":65,"o":140.12,"t":"2026-10-01T16:30:00Z","v":1222,"vw":140.18},{"c":139.99,"h":140.06,"l":139.99,"n":24,"o":140.06,"t":"2026-10-01T16:45:00Z","v":312,"vw":140.025},{"c":140.45,"h":140.45,"l":140.45,"n":14,"o":140.45,"t":"2026-10-01T17:15:00Z","v":280,"vw":140.45},{"c":140.39,"h":140.39,"l":140.39,"n":11,"o":140.39,"t":"2026-10-01T17:30:00Z","v":154,"vw":140.39},{"c":139.98,"h":140.11,"l":139.9,"n":91,"o":140,"t":"2026-10-01T18:00:00Z","v":3122,"vw":139.994458},{"c":140.5,"h":140.5,"l":140.13,"n":165,"o":140.13,"t":"2026-10-01T18:30:00Z","v":2933,"vw":140.241702},{"c":140.39,"h":140.39,"l":140.39,"n":14,"o":140.39,"t":"2026-10-01T19:00:00Z","v":141,"vw":140.39},{"c":140.89,"h":140.89,"l":140.56,"n":114,"o":140.56,"t":"2026-10-01T19:15:00Z","v":1434,"vw":140.704},{"c":140.56,"h":140.99,"l":140.46,"n":251,"o":140.99,"t":"2026-10-01T19:30:00Z","v":8216,"vw":140.669219},{"c":141.48,"h":141.53,"l":140.495,"n":723,"o":140.56,"t":"2026-10-01T19:45:00Z","v":20589,"vw":141.072184},{"c":141.39,"h":141.39,"l":141.39,"n":21,"o":141.39,"t":"2026-10-01T20:00:00Z","v":27977,"vw":141.39},{"c":142,"h":142,"l":142,"n":26,"o":142,"t":"2026-10-02T08:45:00Z","v":410,"vw":142},{"c":142.11,"h":142.11,"l":142.11,"n":1,"o":142.11,"t":"2026-10-02T09:00:00Z","v":347,"vw":142.11},{"c":143.58,"h":143.79,"l":141.91,"n":894,"o":141.91,"t":"2026-10-02T13:30:00Z","v":25897,"vw":142.990518},{"c":142.85,"h":143.59,"l":142.835,"n":94,"o":143.59,"t":"2026-10-02T13:45:00Z","v":2123,"vw":143.0925},{"c":142.68,"h":142.69,"l":142.27,"n":92,"o":142.27,"t":"2026-10-02T14:00:00Z","v":2586,"vw":142.598495},{"c":142.68,"h":142.7,"l":142.68,"n":50,"o":142.7,"t":"2026-10-02T14:15:00Z","v":482,"vw":142.69},{"c":142.465,"h":142.6525,"l":142.07,"n":167,"o":142.32,"t":"2026-10-02T14:30:00Z","v":7434,"vw":142.344489},{"c":142.17,"h":142.5,"l":142.17,"n":59,"o":142.5,"t":"2026-10-02T14:45:00Z","v":1858,"vw":142.467692},{"c":141.8,"h":142.36,"l":141.8,"n":106,"o":142.36,"t":"2026-10-02T15:00:00Z","v":3300,"vw":141.996654},{"c":141.95,"h":141.95,"l":141.95,"n":55,"o":141.95,"t":"2026-10-02T15:30:00Z","v":265,"vw":141.95},{"c":141.73,"h":141.73,"l":141.73,"n":13,"o":141.73,"t":"2026-10-02T15:45:00Z","v":138,"vw":141.73},{"c":141.5,"h":141.5,"l":141.35,"n":151,"o":141.46,"t":"2026-10-02T16:00:00Z","v":1569,"vw":141.423609},{"c":141.4887,"h":141.4887,"l":141.4887,"n":8,"o":141.4887,"t":"2026-10-02T16:15:00Z","v":151,"vw":141.4887},{"c":141.75,"h":141.75,"l":141.75,"n":27,"o":141.75,"t":"2026-10-02T16:45:00Z","v":501,"vw":141.75},{"c":142.045,"h":142.19,"l":141.87,"n":89,"o":142.19,"t":"2026-10-02T17:00:00Z","v":1746,"vw":141.983333},{"c":141.67,"h":141.82,"l":141.67,"n":62,"o":141.82,"t":"2026-10-02T17:15:00Z","v":999,"vw":141.756667},{"c":141.83,"h":141.83,"l":141.83,"n":24,"o":141.83,"t":"2026-10-02T17:30:00Z","v":501,"vw":141.83},{"c":141.835,"h":141.835,"l":141.57,"n":17,"o":141.57,"t":"2026-10-02T17:45:00Z","v":326,"vw":141.658333},{"c":141.9,"h":141.9,"l":141.64,"n":28,"o":141.64,"t":"2026-10-02T18:15:00Z","v":736,"vw":141.775},{"c":142.011,"h":142.011,"l":141.92,"n":77,"o":141.92,"t":"2026-10-02T18:30:00Z","v":750,"vw":141.950333},{"c":142.3,"h":142.3,"l":142.29,"n":40,"o":142.29,"t":"2026-10-02T19:00:00Z","v":504,"vw":142.293333},{"c":142.41,"h":142.41,"l":142.37,"n":29,"o":142.37,"t":"2026-10-02T19:15:00Z","v":580,"vw":142.39},{"c":142.33,"h":142.48,"l":142.29,"n":106,"o":142.48,"t":"2026-10-02T19:30:00Z","v":1374,"vw":142.343226},{"c":142.95,"h":142.95,"l":142.21,"n":489,"o":142.58,"t":"2026-10-02T19:45:00Z","v":9699,"vw":142.656402},{"c":142.82,"h":142.82,"l":142.82,"n":17,"o":142.82,"t":"2026-10-02T20:00:00Z","v":21245,"vw":142.82},{"c":141.82,"h":142.65,"l":141.82,"n":462,"o":142.29,"t":"2026-10-05T13:30:00Z","v":6712,"vw":142.310849},{"c":142.045,"h":142.045,"l":141.54,"n":59,"o":141.73,"t":"2026-10-05T13:45:00Z","v":1834,"vw":141.836888},{"c":141.82,"h":142.05,"l":141.82,"n":264,"o":142.045,"t":"2026-10-05T14:00:00Z","v":7722,"vw":141.950102},{"c":142.42,"h":142.42,"l":142.09,"n":54,"o":142.09,"t":"2026-10-05T14:15:00Z","v":742,"vw":142.306},{"c":142.35,"h":142.92,"l":141.1301,"n":162,"o":141.1301,"t":"2026-10-05T14:30:00Z","v":4898,"vw":142.546928},{"c":142.03,"h":142.06,"l":142.03,"n":46,"o":142.06,"t":"2026-10-05T14:45:00Z","v":776,"vw":142.0525},{"c":142.23,"h":142.23,"l":141.93,"n":21,"o":141.93,"t":"2026-10-05T15:30:00Z","v":883,"vw":141.967175},{"c":142.54,"h":142.54,"l":142.2125,"n":38,"o":142.2125,"t":"2026-10-05T15:45:00Z","v":474,"vw":142.3375},{"c":142.495,"h":142.495,"l":142.495,"n":14,"o":142.495,"t":"2026-10-05T16:00:00Z","v":337,"vw":142.495},{"c":142.715,"h":142.715,"l":142.715,"n":9,"o":142.715,"t":"2026-10-05T16:30:00Z","v":164,"vw":142.715},{"c":142.73,"h":142.73,"l":142.73,"n":4,"o":142.73,"t":"2026-10-05T16:45:00Z","v":177,"vw":142.73},{"c":142.545,"h":142.545,"l":142.545,"n":19,"o":142.545,"t":"2026-10-05T17:15:00Z","v":280,"vw":142.545},{"c":142.89,"h":142.89,"l":142.67,"n":31,"o":142.67,"t":"2026-10-05T17:30:00Z","v":336,"vw":142.78},{"c":142.5,"h":142.53,"l":142.5,"n":43,"o":142.5,"t":"2026-10-05T17:45:00Z","v":859,"vw":142.506},{"c":142.25,"h":142.25,"l":142.25,"n":5,"o":142.25,"t":"2026-10-05T18:00:00Z","v":224,"vw":142.25},{"c":142.475,"h":142.475,"l":142.455,"n":12,"o":142.455,"t":"2026-10-05T18:15:00Z","v":416,"vw":142.464717},{"c":142.48,"h":142.48,"l":142.46,"n":30,"o":142.47,"t":"2026-10-05T18:30:00Z","v":1065,"vw":142.468},{"c":142.675,"h":142.675,"l":142.66,"n":23,"o":142.66,"t":"2026-10-05T18:45:00Z","v":457,"vw":142.668333},{"c":142.665,"h":142.7,"l":142.665,"n":10,"o":142.7,"t":"2026-10-05T19:00:00Z","v":221,"vw":142.6825},{"c":142.7,"h":142.855,"l":142.7,"n":20,"o":142.85,"t":"2026-10-05T19:15:00Z","v":476,"vw":142.801667},{"c":142.44,"h":142.545,"l":142.24,"n":135,"o":142.54,"t":"2026-10-05T19:30:00Z","v":2545,"vw":142.432103},{"c":142.06,"h":142.17,"l":141.575,"n":804,"o":142.17,"t":"2026-10-05T19:45:00Z","v":21843,"vw":141.785498},{"c":141.77,"h":141.77,"l":141.77,"n":23,"o":141.77,"t":"2026-10-05T20:00:00Z","v":37799,"vw":141.77},{"c":141.855,"h":142.37,"l":141.855,"n":26,"o":142.37,"t":"2026-10-06T13:30:00Z","v":740,"vw":142.267817},{"c":142.105,"h":142.2,"l":141.64,"n":418,"o":141.8,"t":"2026-10-06T13:45:00Z","v":12428,"vw":141.967672},{"c":142.4,"h":142.4,"l":142.12,"n":32,"o":142.12,"t":"2026-10-06T14:00:00Z","v":424,"vw":142.237647},{"c":141.9,"h":142.13,"l":141.9,"n":51,"o":142.13,"t":"2026-10-06T14:15:00Z","v":1403,"vw":142.033571},{"c":141.43,"h":141.43,"l":141.43,"n":25,"o":141.43,"t":"2026-10-06T14:45:00Z","v":243,"vw":141.43},{"c":141.81,"h":142.005,"l":141.355,"n":385,"o":141.355,"t":"2026-10-06T15:00:00Z","v":6795,"vw":141.774399},{"c":141.65,"h":141.65,"l":141.65,"n":4,"o":141.65,"t":"2026-10-06T15:15:00Z","v":105,"vw":141.65},{"c":141.4,"h":141.4,"l":141.4,"n":10,"o":141.4,"t":"2026-10-06T15:45:00Z","v":197,"vw":141.4},{"c":141.48,"h":141.48,"l":141.05,"n":21,"o":141.05,"t":"2026-10-06T16:30:00Z","v":279,"vw":141.265},{"c":141.2,"h":141.23,"l":141.2,"n":82,"o":141.23,"t":"2026-10-06T17:15:00Z","v":777,"vw":141.2075},{"c":141.15,"h":141.16,"l":141.15,"n":32,"o":141.16,"t":"2026-10-06T17:30:00Z","v":461,"vw":141.153333},{"c":140.93,"h":140.93,"l":140.93,"n":8,"o":140.93,"t":"2026-10-06T18:15:00Z","v":139,"vw":140.93},{"c":141.19,"h":141.19,"l":141.05,"n":34,"o":141.05,"t":"2026-10-06T19:00:00Z","v":657,"vw":141.12},{"c":141.25,"h":141.25,"l":141.14,"n":43,"o":141.14,"t":"2026-10-06T19:15:00Z","v":444,"vw":141.195},{"c":141.18,"h":141.18,"l":141.18,"n":10,"o":141.18,"t":"2026-10-06T19:30:00Z","v":332,"vw":141.18},{"c":141.54,"h":142.11,"l":141.31,"n":452,"o":141.31,"t":"2026-10-06T19:45:00Z","v":11837,"vw":141.604011},{"c":141.57,"h":141.57,"l":141.3,"n":21,"o":141.3,"t":"2026-10-06T20:00:00Z","v":29944,"vw":141.568476},{"c":139.7,"h":140.55,"l":139.01,"n":967,"o":140.54,"t":"2026-10-07T13:30:00Z","v":20965,"vw":139.914771},{"c":139.45,"h":139.5,"l":139.125,"n":92,"o":139.5,"t":"2026-10-07T13:45:00Z","v":1352,"vw":139.404992},{"c":139.195,"h":139.81,"l":139.195,"n":70,"o":139.645,"t":"2026-10-07T14:00:00Z","v":2435,"vw":139.570528},{"c":139.7,"h":139.7,"l":139.48,"n":161,"o":139.48,"t":"2026-10-07T14:15:00Z","v":3058,"vw":139.633567},{"c":139.375,"h":139.375,"l":139.375,"n":4,"o":139.375,"t":"2026-10-07T14:30:00Z","v":116,"vw":139.375},{"c":139.555,"h":139.555,"l":139.555,"n":11,"o":139.555,"t":"2026-10-07T14:45:00Z","v":553,"vw":139.555},{"c":139.555,"h":139.56,"l":139.37,"n":49,"o":139.555,"t":"2026-10-07T15:00:00Z","v":1521,"vw":139.54},{"c":139.665,"h":139.745,"l":139.37,"n":113,"o":139.37,"t":"2026-10-07T15:15:00Z","v":5347,"vw":139.556343},{"c":139.81,"h":139.97,"l":139.81,"n":46,"o":139.97,"t":"2026-10-07T15:30:00Z","v":1344,"vw":139.854286},{"c":140.12,"h":140.12,"l":139.845,"n":50,"o":139.845,"t":"2026-10-07T15:45:00Z","v":1255,"vw":140.080417},{"c":140.13,"h":140.13,"l":140.13,"n":32,"o":140.13,"t":"2026-10-07T16:00:00Z","v":459,"vw":140.13},{"c":140.42,"h":140.42,"l":140.2,"n":51,"o":140.24,"t":"2026-10-07T16:30:00Z","v":1073,"vw":140.268},{"c":140.655,"h":140.655,"l":140.55,"n":19,"o":140.55,"t":"2026-10-07T16:45:00Z","v":472,"vw":140.607489},{"c":140.95,"h":140.95,"l":140.87,"n":27,"o":140.87,"t":"2026-10-07T17:00:00Z","v":526,"vw":140.896667},{"c":140.78,"h":140.78,"l":140.78,"n":52,"o":140.78,"t":"2026-10-07T17:30:00Z","v":1127,"vw":140.78},{"c":140.92,"h":140.92,"l":140.92,"n":21,"o":140.92,"t":"2026-10-07T17:45:00Z","v":670,"vw":140.92},{"c":140.285,"h":140.61,"l":140.265,"n":83,"o":140.6,"t":"2026-10-07T18:00:00Z","v":1839,"vw":140.475625},{"c":140.27,"h":140.27,"l":140.27,"n":4,"o":140.27,"t":"2026-10-07T18:15:00Z","v":128,"vw":140.27},{"c":140.24,"h":140.24,"l":140.24,"n":13,"o":140.24,"t":"2026-10-07T18:30:00Z","v":213,"vw":140.24},{"c":140.41,"h":140.58,"l":140.37,"n":92,"o":140.37,"t":"2026-10-07T18:45:00Z","v":2093,"vw":140.452},{"c":140.29,"h":140.46,"l":140.2611,"n":53,"o":140.44,"t":"2026-10-07T19:00:00Z","v":1044,"vw":140.378517},{"c":140.455,"h":140.455,"l":140.08,"n":64,"o":140.08,"t":"2026-10-07T19:15:00Z","v":2025,"vw":140.344615},{"c":140.26,"h":140.26,"l":140.26,"n":8,"o":140.26,"t":"2026-10-07T19:30:00Z","v":154,"vw":140.26},{"c":139.86,"h":140.58,"l":139.86,"n":517,"o":139.91,"t":"2026-10-07T19:45:00Z","v":14439,"vw":140.129701},{"c":140.06,"h":140.06,"l":140.06,"n":27,"o":140.06,"t":"2026-10-07T20:00:00Z","v":68038,"vw":140.06},{"c":139.73,"h":140.4,"l":139.72,"n":354,"o":140,"t":"2026-10-08T13:30:00Z","v":6001,"vw":140.063464},{"c":140.25,"h":140.4,"l":140.25,"n":66,"o":140.4,"t":"2026-10-08T13:45:00Z","v":966,"vw":140.36},{"c":139.945,"h":140.04,"l":139.945,"n":65,"o":140.03,"t":"2026-10-08T14:00:00Z","v":1384,"vw":140.007487},{"c":139.7,"h":139.93,"l":139.7,"n":53,"o":139.93,"t":"2026-10-08T14:15:00Z","v":1738,"vw":139.742659},{"c":139.35,"h":139.35,"l":139.35,"n":9,"o":139.35,"t":"2026-10-08T14:30:00Z","v":362,"vw":139.35},{"c":139.455,"h":139.455,"l":139.29,"n":77,"o":139.29,"t":"2026-10-08T14:45:00Z","v":3983,"vw":139.352179},{"c":139.5,"h":139.66,"l":139.38,"n":151,"o":139.66,"t":"2026-10-08T15:00:00Z","v":1689,"vw":139.505},{"c":139.38,"h":139.5,"l":139.19,"n":116,"o":139.36,"t":"2026-10-08T15:15:00Z","v":2936,"vw":139.402398},{"c":139.74,"h":139.74,"l":139.52,"n":25,"o":139.52,"t":"2026-10-08T15:30:00Z","v":437,"vw":139.593333},{"c":139.73,"h":139.8,"l":139.65,"n":46,"o":139.8,"t":"2026-10-08T15:45:00Z","v":1422,"vw":139.703896},{"c":140.03,"h":140.03,"l":140.03,"n":33,"o":140.03,"t":"2026-10-08T16:00:00Z","v":515,"vw":140.03},{"c":140.29,"h":140.3,"l":140.29,"n":71,"o":140.3,"t":"2026-10-08T16:15:00Z","v":435,"vw":140.295},{"c":140.38,"h":140.385,"l":140.38,"n":19,"o":140.385,"t":"2026-10-08T16:30:00Z","v":502,"vw":140.381683},{"c":140.78,"h":140.78,"l":140.49,"n":43,"o":140.49,"t":"2026-10-08T16:45:00Z","v":688,"vw":140.630097},{"c":141.19,"h":141.19,"l":141.03,"n":29,"o":141.08,"t":"2026-10-08T17:00:00Z","v":760,"vw":141.1},{"c":141.32,"h":141.6,"l":140.97,"n":334,"o":141.6,"t":"2026-10-08T17:15:00Z","v":6231,"vw":141.334474},{"c":141.21,"h":141.21,"l":141.21,"n":17,"o":141.21,"t":"2026-10-08T17:30:00Z","v":290,"vw":141.21},{"c":141.46,"h":141.46,"l":141.32,"n":42,"o":141.41,"t":"2026-10-08T17:45:00Z","v":965,"vw":141.396667},{"c":141.45,"h":141.45,"l":141.45,"n":11,"o":141.45,"t":"2026-10-08T18:00:00Z","v":227,"vw":141.45},{"c":141.55,"h":141.55,"l":141.55,"n":18,"o":141.55,"t":"2026-10-08T18:15:00Z","v":1182,"vw":141.55},{"c":141.26,"h":141.55,"l":141.26,"n":179,"o":141.55,"t":"2026-10-08T18:30:00Z","v":3520,"vw":141.467015},{"c":141.4,"h":141.4,"l":141.335,"n":68,"o":141.335,"t":"2026-10-08T19:00:00Z","v":1924,"vw":141.3775},{"c":141.33,"h":141.37,"l":141.33,"n":38,"o":141.34,"t":"2026-10-08T19:15:00Z","v":857,"vw":141.345},{"c":140.84,"h":140.87,"l":140.82,"n":138,"o":140.82,"t":"2026-10-08T19:30:00Z","v":1084,"vw":140.8425},{"c":140.61,"h":141,"l":140.39,"n":725,"o":140.7,"t":"2026-10-08T19:45:00Z","v":19092,"vw":140.594394},{"c":140.61,"h":140.61,"l":140.61,"n":12,"o":140.61,"t":"2026-10-08T20:00:00Z","v":29628,"vw":140.61},{"c":140.4,"h":141,"l":140.4,"n":48,"o":140.62,"t":"2026-10-09T13:00:00Z","v":5545,"vw":140.574865},{"c":139.95,"h":141.16,"l":139.77,"n":301,"o":140.32,"t":"2026-10-09T13:30:00Z","v":10155,"vw":140.225541},{"c":139.92,"h":140.14,"l":139.52,"n":51,"o":139.88,"t":"2026-10-09T13:45:00Z","v":1061,"vw":139.88},{"c":140.38,"h":140.38,"l":140.1,"n":45,"o":140.1,"t":"2026-10-09T14:00:00Z","v":1511,"vw":140.281309},{"c":140.375,"h":140.74,"l":139.9801,"n":38,"o":140.45,"t":"2026-10-09T14:15:00Z","v":880,"vw":140.366474},{"c":140.17,"h":140.17,"l":139.805,"n":31,"o":140.16,"t":"2026-10-09T14:30:00Z","v":907,"vw":140.07375},{"c":139.91,"h":140.45,"l":139.81,"n":51,"o":140.17,"t":"2026-10-09T14:45:00Z","v":3232,"vw":140.191078},{"c":139.965,"h":139.965,"l":139.965,"n":6,"o":139.965,"t":"2026-10-09T15:00:00Z","v":116,"vw":139.965},{"c":140.195,"h":140.31,"l":140.195,"n":38,"o":140.3,"t":"2026-10-09T15:15:00Z","v":1303,"vw":140.223472},{"c":140.065,"h":140.175,"l":139.91,"n":62,"o":139.91,"t":"2026-10-09T15:30:00Z","v":3248,"vw":140.155294},{"c":139.65,"h":139.75,"l":139.65,"n":3,"o":139.75,"t":"2026-10-09T15:45:00Z","v":205,"vw":139.7},{"c":139.71,"h":139.71,"l":139.675,"n":9,"o":139.675,"t":"2026-10-09T16:00:00Z","v":303,"vw":139.6925},{"c":140.1,"h":140.12,"l":139.87,"n":15,"o":139.87,"t":"2026-10-09T16:15:00Z","v":484,"vw":139.99},{"c":140.12,"h":140.12,"l":139.77,"n":45,"o":139.77,"t":"2026-10-09T16:30:00Z","v":1494,"vw":140.07375},{"c":140.07,"h":140.29,"l":140.07,"n":14,"o":140.29,"t":"2026-10-09T16:45:00Z","v":330,"vw":140.18},{"c":139.92,"h":140.28,"l":139.92,"n":49,"o":140.28,"t":"2026-10-09T17:00:00Z","v":1157,"vw":140.132857},{"c":140.1,"h":140.12,"l":139.8,"n":32,"o":139.8,"t":"2026-10-09T17:30:00Z","v":749,"vw":140.0275},{"c":140.32,"h":140.32,"l":140.32,"n":2,"o":140.32,"t":"2026-10-09T17:45:00Z","v":101,"vw":140.32},{"c":140.18,"h":140.18,"l":139.86,"n":70,"o":140.18,"t":"2026-10-09T18:00:00Z","v":1955,"vw":140.062727},{"c":140.28,"h":140.28,"l":140.26,"n":33,"o":140.26,"t":"2026-10-09T18:30:00Z","v":470,"vw":140.27},{"c":140.22,"h":140.335,"l":140.22,"n":11,"o":140.335,"t":"2026-10-09T19:00:00Z","v":221,"vw":140.2775},{"c":140.41,"h":140.41,"l":140.22,"n":19,"o":140.22,"t":"2026-10-09T19:15:00Z","v":297,"vw":140.315},{"c":140.32,"h":140.41,"l":140.16,"n":155,"o":140.41,"t":"2026-10-09T19:30:00Z","v":3387,"vw":140.241209},{"c":140,"h":140.44,"l":139.815,"n":594,"o":140.065,"t":"2026-10-09T19:45:00Z","v":18593,"vw":140.177332},{"c":139.97,"h":139.97,"l":139.97,"n":16,"o":139.97,"t":"2026-10-09T20:00:00Z","v":16688,"vw":139.97},{"c":140.59,"h":141.235,"l":139.5,"n":175,"o":140.05,"t":"2026-10-12T13:30:00Z","v":4896,"vw":140.623531},{"c":140.5,"h":140.95,"l":140.3,"n":377,"o":140.72,"t":"2026-10-12T13:45:00Z","v":7091,"vw":140.724984},{"c":140.34,"h":140.75,"l":140.34,"n":26,"o":140.75,"t":"2026-10-12T14:00:00Z","v":784,"vw":140.51125},{"c":139.85,"h":140.31,"l":139.81,"n":48,"o":140.31,"t":"2026-10-12T14:15:00Z","v":927,"vw":140.011066},{"c":140.33,"h":140.33,"l":140.035,"n":67,"o":140.22,"t":"2026-10-12T14:30:00Z","v":2014,"vw":140.255455},{"c":140.61,"h":140.61,"l":140.3225,"n":39,"o":140.3225,"t":"2026-10-12T14:45:00Z","v":606,"vw":140.514167},{"c":140.6,"h":140.6,"l":140.27,"n":61,"o":140.27,"t":"2026-10-12T15:00:00Z","v":1143,"vw":140.456},{"c":140.86,"h":140.86,"l":140.77,"n":32,"o":140.77,"t":"2026-10-12T15:15:00Z","v":568,"vw":140.815},{"c":140.7,"h":141,"l":140.7,"n":24,"o":141,"t":"2026-10-12T15:45:00Z","v":337,"vw":140.85},{"c":140.71,"h":140.71,"l":140.71,"n":2,"o":140.71,"t":"2026-10-12T16:00:00Z","v":101,"vw":140.71},{"c":141.04,"h":141.04,"l":140.68,"n":50,"o":140.68,"t":"2026-10-12T16:15:00Z","v":514,"vw":140.813333},{"c":141.105,"h":141.12,"l":141.105,"n":32,"o":141.12,"t":"2026-10-12T16:30:00Z","v":744,"vw":141.114},{"c":140.92,"h":141.41,"l":140.92,"n":67,"o":141.41,"t":"2026-10-12T16:45:00Z","v":1364,"vw":141.135},{"c":140.86,"h":140.86,"l":140.86,"n":5,"o":140.86,"t":"2026-10-12T17:00:00Z","v":107,"vw":140.86},{"c":140.93,"h":140.93,"l":140.93,"n":3,"o":140.93,"t":"2026-10-12T17:15:00Z","v":110,"vw":140.93},{"c":140.7,"h":140.83,"l":140.695,"n":86,"o":140.83,"t":"2026-10-12T17:30:00Z","v":2522,"vw":140.735},{"c":140.75,"h":140.765,"l":140.32,"n":82,"o":140.68,"t":"2026-10-12T17:45:00Z","v":1608,"vw":140.552563},{"c":140.56,"h":140.56,"l":140.49,"n":19,"o":140.49,"t":"2026-10-12T18:00:00Z","v":601,"vw":140.5075},{"c":140.49,"h":140.515,"l":140.32,"n":22,"o":140.32,"t":"2026-10-12T18:15:00Z","v":1157,"vw":140.39571},{"c":140.28,"h":140.71,"l":140.28,"n":81,"o":140.7,"t":"2026-10-12T18:30:00Z","v":1864,"vw":140.56375},{"c":140.23,"h":140.52,"l":140.23,"n":53,"o":140.51,"t":"2026-10-12T18:45:00Z","v":923,"vw":140.414167},{"c":140.22,"h":140.29,"l":140.195,"n":45,"o":140.2,"t":"2026-10-12T19:00:00Z","v":1153,"vw":140.236881},{"c":140.46,"h":140.46,"l":140.21,"n":95,"o":140.27,"t":"2026-10-12T19:15:00Z","v":1761,"vw":140.353333},{"c":139.805,"h":140.18,"l":139.78,"n":88,"o":140.18,"t":"2026-10-12T19:30:00Z","v":2576,"vw":139.945483},{"c":139.78,"h":140.28,"l":139.665,"n":714,"o":139.8,"t":"2026-10-12T19:45:00Z","v":13857,"vw":139.916342},{"c":139.97,"h":139.97,"l":139.94,"n":15,"o":139.94,"t":"2026-10-12T20:00:00Z","v":28440,"vw":139.941071},{"c":139.97,"h":139.97,"l":139.97,"n":6,"o":139.97,"t":"2026-10-12T21:00:00Z","v":1003,"vw":139.97},{"c":139.81,"h":139.81,"l":139.81,"n":3,"o":139.81,"t":"2026-10-13T08:00:00Z","v":206,"vw":139.81},{"c":140.73,"h":141.3,"l":140.65,"n":277,"o":140.78,"t":"2026-10-13T13:30:00Z","v":8137,"vw":141.012893},{"c":139.34,"h":140.71,"l":139.34,"n":79,"o":140.71,"t":"2026-10-13T13:45:00Z","v":2171,"vw":140.387434},{"c":139.13,"h":139.63,"l":138.85,"n":496,"o":139.21,"t":"2026-10-13T14:00:00Z","v":10142,"vw":139.337617},{"c":139.33,"h":139.33,"l":139.33,"n":24,"o":139.33,"t":"2026-10-13T14:15:00Z","v":734,"vw":139.33},{"c":138.995,"h":139.36,"l":138.865,"n":119,"o":139.36,"t":"2026-10-13T14:30:00Z","v":7117,"vw":138.983977},{"c":139.425,"h":139.49,"l":138.91,"n":43,"o":138.91,"t":"2026-10-13T14:45:00Z","v":1499,"vw":139.328329},{"c":139.52,"h":139.56,"l":139.52,"n":22,"o":139.56,"t":"2026-10-13T15:30:00Z","v":562,"vw":139.536667},{"c":139.25,"h":139.45,"l":139.21,"n":29,"o":139.39,"t":"2026-10-13T15:45:00Z","v":1142,"vw":139.320193},{"c":138.98,"h":139.39,"l":138.98,"n":22,"o":139.22,"t":"2026-10-13T16:00:00Z","v":652,"vw":139.206},{"c":138.99,"h":138.99,"l":138.92,"n":36,"o":138.97,"t":"2026-10-13T16:15:00Z","v":770,"vw":138.965},{"c":138.86,"h":139.07,"l":138.86,"n":13,"o":139.07,"t":"2026-10-13T16:30:00Z","v":321,"vw":138.965},{"c":138.86,"h":138.86,"l":138.83,"n":12,"o":138.83,"t":"2026-10-13T16:45:00Z","v":568,"vw":138.84},{"c":138.88,"h":138.94,"l":138.88,"n":13,"o":138.94,"t":"2026-10-13T17:00:00Z","v":302,"vw":138.91},{"c":139,"h":139.18,"l":138.78,"n":92,"o":138.78,"t":"2026-10-13T17:15:00Z","v":3582,"vw":139.0395},{"c":139.26,"h":139.26,"l":139.095,"n":44,"o":139.095,"t":"2026-10-13T17:30:00Z","v":896,"vw":139.1775},{"c":139,"h":139.14,"l":139,"n":23,"o":139.04,"t":"2026-10-13T17:45:00Z","v":856,"vw":139.043333},{"c":139.66,"h":139.68,"l":139.155,"n":61,"o":139.155,"t":"2026-10-13T18:00:00Z","v":1395,"vw":139.410783},{"c":139.46,"h":139.46,"l":139.27,"n":94,"o":139.28,"t":"2026-10-13T18:30:00Z","v":1727,"vw":139.365509},{"c":139.27,"h":139.35,"l":139.27,"n":68,"o":139.35,"t":"2026-10-13T19:00:00Z","v":1158,"vw":139.314679},{"c":139.24,"h":139.395,"l":139.24,"n":25,"o":139.26,"t":"2026-10-13T19:15:00Z","v":527,"vw":139.325456},{"c":139.63,"h":139.63,"l":139.425,"n":66,"o":139.49,"t":"2026-10-13T19:30:00Z","v":1226,"vw":139.537388},{"c":139.32,"h":139.88,"l":139.18,"n":515,"o":139.51,"t":"2026-10-13T19:45:00Z","v":10132,"vw":139.503601},{"c":139.42,"h":139.42,"l":139.42,"n":20,"o":139.42,"t":"2026-10-13T20:00:00Z","v":28477,"vw":139.42},{"c":139.5,"h":139.5,"l":139.5,"n":13,"o":139.5,"t":"2026-10-14T08:45:00Z","v":1042,"vw":139.5},{"c":138.38,"h":138.38,"l":137.73,"n":134,"o":138,"t":"2026-10-14T13:30:00Z","v":3224,"vw":138.029933},{"c":138.16,"h":138.17,"l":137.93,"n":41,"o":137.93,"t":"2026-10-14T13:45:00Z","v":1243,"vw":138.048403},{"c":138.75,"h":138.99,"l":138.26,"n":554,"o":138.41,"t":"2026-10-14T14:00:00Z","v":8472,"vw":138.608673},{"c":139.23,"h":139.23,"l":139.02,"n":69,"o":139.02,"t":"2026-10-14T14:15:00Z","v":731,"vw":139.133333},{"c":139.22,"h":139.35,"l":139.22,"n":54,"o":139.35,"t":"2026-10-14T14:30:00Z","v":585,"vw":139.27},{"c":139.05,"h":139.38,"l":139.05,"n":57,"o":139.18,"t":"2026-10-14T14:45:00Z","v":2498,"vw":139.341117},{"c":139.24,"h":139.25,"l":139.16,"n":70,"o":139.16,"t":"2026-10-14T15:00:00Z","v":3462,"vw":139.233207},{"c":139.4,"h":139.4,"l":139.23,"n":136,"o":139.24,"t":"2026-10-14T15:15:00Z","v":6438,"vw":139.322271},{"c":139.62,"h":139.62,"l":139.62,"n":14,"o":139.62,"t":"2026-10-14T15:30:00Z","v":228,"vw":139.62},{"c":139.965,"h":139.965,"l":139.53,"n":27,"o":139.53,"t":"2026-10-14T15:45:00Z","v":1005,"vw":139.765769},{"c":139.62,"h":139.7,"l":139.62,"n":40,"o":139.7,"t":"2026-10-14T16:00:00Z","v":950,"vw":139.66},{"c":139.71,"h":139.71,"l":139.59,"n":38,"o":139.68,"t":"2026-10-14T16:15:00Z","v":977,"vw":139.66},{"c":139.94,"h":139.95,"l":139.82,"n":37,"o":139.94,"t":"2026-10-14T16:30:00Z","v":869,"vw":139.921667},{"c":139.75,"h":139.75,"l":139.75,"n":3,"o":139.75,"t":"2026-10-14T16:45:00Z","v":106,"vw":139.75},{"c":139.51,"h":139.51,"l":139.48,"n":24,"o":139.48,"t":"2026-10-14T17:00:00Z","v":480,"vw":139.495},{"c":139.68,"h":139.68,"l":139.4,"n":45,"o":139.4,"t":"2026-10-14T17:15:00Z","v":1168,"vw":139.605},{"c":139.41,"h":139.41,"l":139.41,"n":6,"o":139.41,"t":"2026-10-14T17:30:00Z","v":108,"vw":139.41},{"c":139.575,"h":139.575,"l":139.575,"n":8,"o":139.575,"t":"2026-10-14T17:45:00Z","v":158,"vw":139.575},{"c":139.51,"h":139.65,"l":139.48,"n":83,"o":139.5,"t":"2026-10-14T18:00:00Z","v":2086,"vw":139.545625},{"c":139.46,"h":139.46,"l":139.46,"n":13,"o":139.46,"t":"2026-10-14T18:30:00Z","v":199,"vw":139.46},{"c":139.41,"h":139.41,"l":139.34,"n":83,"o":139.37,"t":"2026-10-14T18:45:00Z","v":1189,"vw":139.386395},{"c":139.48,"h":139.49,"l":139.47,"n":27,"o":139.49,"t":"2026-10-14T19:00:00Z","v":1246,"vw":139.477857},{"c":139.48,"h":139.48,"l":139.48,"n":11,"o":139.48,"t":"2026-10-14T19:15:00Z","v":152,"vw":139.48},{"c":139.65,"h":139.69,"l":139.42,"n":122,"o":139.68,"t":"2026-10-14T19:30:00Z","v":3807,"vw":139.619048},{"c":140.04,"h":140.04,"l":139.55,"n":654,"o":139.65,"t":"2026-10-14T19:45:00Z","v":16358,"vw":139.889103},{"c":140,"h":140,"l":140,"n":21,"o":140,"t":"2026-10-14T20:00:00Z","v":28544,"vw":140},{"c":140.34,"h":141.07,"l":140.11,"n":160,"o":140.13,"t":"2026-10-15T13:30:00Z","v":5736,"vw":140.315268},{"c":140.84,"h":140.84,"l":140.465,"n":51,"o":140.495,"t":"2026-10-15T13:45:00Z","v":2467,"vw":140.685312},{"c":141.315,"h":141.32,"l":140.8,"n":196,"o":140.855,"t":"2026-10-15T14:00:00Z","v":4159,"vw":141.146702},{"c":141.15,"h":141.15,"l":141.15,"n":17,"o":141.15,"t":"2026-10-15T14:15:00Z","v":672,"vw":141.15},{"c":141.51,"h":141.59,"l":141.51,"n":64,"o":141.58,"t":"2026-10-15T14:30:00Z","v":1206,"vw":141.554432},{"c":141.32,"h":141.32,"l":141.05,"n":37,"o":141.1,"t":"2026-10-15T14:45:00Z","v":664,"vw":141.156667},{"c":140.86,"h":141.5649,"l":140.82,"n":26,"o":141.5649,"t":"2026-10-15T15:00:00Z","v":624,"vw":141.123725},{"c":140.52,"h":140.73,"l":140.52,"n":48,"o":140.58,"t":"2026-10-15T15:15:00Z","v":1049,"vw":140.6225},{"c":140.85,"h":140.85,"l":140.45,"n":75,"o":140.45,"t":"2026-10-15T15:30:00Z","v":1740,"vw":140.717678},{"c":140.71,"h":140.94,"l":140.49,"n":68,"o":140.94,"t":"2026-10-15T15:45:00Z","v":2100,"vw":140.634},{"c":140.69,"h":140.69,"l":140.69,"n":7,"o":140.69,"t":"2026-10-15T16:00:00Z","v":174,"vw":140.69},{"c":140.78,"h":140.93,"l":140.78,"n":28,"o":140.93,"t":"2026-10-15T16:15:00Z","v":393,"vw":140.860876},{"c":140.66,"h":140.66,"l":140.66,"n":26,"o":140.66,"t":"2026-10-15T16:30:00Z","v":288,"vw":140.66},{"c":140.755,"h":140.755,"l":140.755,"n":5,"o":140.755,"t":"2026-10-15T16:45:00Z","v":110,"vw":140.755},{"c":140.795,"h":140.795,"l":140.795,"n":9,"o":140.795,"t":"2026-10-15T17:15:00Z","v":218,"vw":140.795},{"c":140.71,"h":140.71,"l":140.71,"n":20,"o":140.71,"t":"2026-10-15T17:30:00Z","v":295,"vw":140.71},{"c":140.3,"h":140.3,"l":140.3,"n":10,"o":140.3,"t":"2026-10-15T17:45:00Z","v":157,"vw":140.3},{"c":140.64,"h":140.64,"l":140.31,"n":42,"o":140.31,"t":"2026-10-15T18:00:00Z","v":905,"vw":140.493982},{"c":140.6775,"h":140.6775,"l":140.48,"n":57,"o":140.48,"t":"2026-10-15T18:15:00Z","v":1540,"vw":140.632188},{"c":140.625,"h":140.625,"l":140.625,"n":41,"o":140.625,"t":"2026-10-15T18:30:00Z","v":813,"vw":140.625},{"c":140.43,"h":140.625,"l":140.43,"n":22,"o":140.625,"t":"2026-10-15T18:45:00Z","v":471,"vw":140.57625},{"c":140.53,"h":140.57,"l":140.45,"n":107,"o":140.45,"t":"2026-10-15T19:15:00Z","v":1742,"vw":140.542857},{"c":140.55,"h":140.55,"l":140.49,"n":44,"o":140.51,"t":"2026-10-15T19:30:00Z","v":731,"vw":140.515731},{"c":140.83,"h":141.02,"l":140.35,"n":506,"o":140.64,"t":"2026-10-15T19:45:00Z","v":9653,"vw":140.700627},{"c":140.94,"h":140.94,"l":140.94,"n":15,"o":140.94,"t":"2026-10-15T20:00:00Z","v":54516,"vw":140.94},{"c":141.38,"h":141.38,"l":140.9,"n":29,"o":140.9,"t":"2026-10-15T20:15:00Z","v":690,"vw":140.980134},{"c":141.1,"h":141.1,"l":141.1,"n":1,"o":141.1,"t":"2026-10-15T20:30:00Z","v":499,"vw":141.1},{"c":142.305,"h":142.39,"l":140.67,"n":243,"o":141.33,"t":"2026-10-16T13:30:00Z","v":13175,"vw":141.72259},{"c":142.62,"h":142.825,"l":142.33,"n":64,"o":142.33,"t":"2026-10-16T13:45:00Z","v":1532,"vw":142.575625},{"c":142.61,"h":143.21,"l":142.32,"n":167,"o":142.32,"t":"2026-10-16T14:00:00Z","v":3153,"vw":142.893469},{"c":142.88,"h":143.18,"l":142.63,"n":79,"o":142.63,"t":"2026-10-16T14:15:00Z","v":1589,"vw":143.017758},{"c":142.8,"h":143.26,"l":142.8,"n":107,"o":142.89,"t":"2026-10-16T14:30:00Z","v":1815,"vw":143.007143},{"c":142.745,"h":142.89,"l":142.36,"n":47,"o":142.505,"t":"2026-10-16T14:45:00Z","v":1526,"vw":142.744516},{"c":143.005,"h":143.3,"l":142.745,"n":88,"o":142.745,"t":"2026-10-16T15:00:00Z","v":2050,"vw":143.023009},{"c":142.31,"h":142.83,"l":142.31,"n":174,"o":142.83,"t":"2026-10-16T15:15:00Z","v":2815,"vw":142.653852},{"c":142.6538,"h":142.6538,"l":142.45,"n":16,"o":142.45,"t":"2026-10-16T15:30:00Z","v":534,"vw":142.582625},{"c":142.27,"h":142.28,"l":142.27,"n":18,"o":142.27,"t":"2026-10-16T15:45:00Z","v":664,"vw":142.272},{"c":141.89,"h":142.27,"l":141.665,"n":112,"o":142.27,"t":"2026-10-16T16:00:00Z","v":3051,"vw":142.01955},{"c":141.4061,"h":141.74,"l":141.4061,"n":27,"o":141.59,"t":"2026-10-16T16:15:00Z","v":666,"vw":141.561267},{"c":141.655,"h":141.655,"l":141.47,"n":20,"o":141.49,"t":"2026-10-16T16:30:00Z","v":576,"vw":141.526},{"c":141.36,"h":141.47,"l":141.36,"n":44,"o":141.47,"t":"2026-10-16T16:45:00Z","v":1258,"vw":141.433333},{"c":141.415,"h":141.415,"l":141.415,"n":3,"o":141.415,"t":"2026-10-16T17:00:00Z","v":102,"vw":141.415},{"c":141.59,"h":141.59,"l":141.32,"n":48,"o":141.32,"t":"2026-10-16T17:15:00Z","v":1334,"vw":141.468721},{"c":141.495,"h":141.5775,"l":141.495,"n":40,"o":141.5775,"t":"2026-10-16T17:30:00Z","v":897,"vw":141.5414},{"c":141.5,"h":141.5375,"l":141.5,"n":39,"o":141.5375,"t":"2026-10-16T17:45:00Z","v":713,"vw":141.519167},{"c":141.605,"h":141.605,"l":141.22,"n":153,"o":141.38,"t":"2026-10-16T18:00:00Z","v":3075,"vw":141.38278},{"c":141.53,"h":141.56,"l":141.53,"n":44,"o":141.56,"t":"2026-10-16T18:15:00Z","v":534,"vw":141.545},{"c":141.425,"h":141.54,"l":141.39,"n":92,"o":141.51,"t":"2026-10-16T18:30:00Z","v":2902,"vw":141.458},{"c":141.505,"h":141.595,"l":141.4,"n":45,"o":141.4,"t":"2026-10-16T18:45:00Z","v":1320,"vw":141.517888},{"c":141.35,"h":141.48,"l":141.35,"n":6,"o":141.48,"t":"2026-10-16T19:00:00Z","v":285,"vw":141.427791},{"c":141.38,"h":141.42,"l":141.38,"n":12,"o":141.42,"t":"2026-10-16T19:15:00Z","v":247,"vw":141.4},{"c":141.6,"h":141.66,"l":141.35,"n":200,"o":141.41,"t":"2026-10-16T19:30:00Z","v":3439,"vw":141.577262},{"c":141.82,"h":142.04,"l":141.63,"n":536,"o":141.74,"t":"2026-10-16T19:45:00Z","v":11535,"vw":141.838549},{"c":141.69,"h":141.72,"l":141.69,"n":17,"o":141.72,"t":"2026-10-16T20:00:00Z","v":31036,"vw":141.690104},{"c":141.19,"h":141.7,"l":140.55,"n":64,"o":141.7,"t":"2026-10-19T13:30:00Z","v":1383,"vw":141.172222},{"c":140.2401,"h":141.125,"l":140.2401,"n":44,"o":141.125,"t":"2026-10-19T14:00:00Z","v":1272,"vw":140.932517},{"c":141.09,"h":141.12,"l":141.09,"n":8,"o":141.12,"t":"2026-10-19T14:15:00Z","v":282,"vw":141.105},{"c":140.9075,"h":140.9075,"l":140.9075,"n":10,"o":140.9075,"t":"2026-10-19T14:45:00Z","v":407,"vw":140.9075},{"c":141.19,"h":141.43,"l":141.19,"n":61,"o":141.23,"t":"2026-10-19T15:00:00Z","v":1314,"vw":141.265},{"c":141.05,"h":141.475,"l":141.05,"n":35,"o":141.475,"t":"2026-10-19T15:15:00Z","v":901,"vw":141.179185},{"c":140.8,"h":140.8,"l":140.8,"n":21,"o":140.8,"t":"2026-10-19T15:45:00Z","v":379,"vw":140.8},{"c":140.6,"h":140.6,"l":140.6,"n":10,"o":140.6,"t":"2026-10-19T16:15:00Z","v":113,"vw":140.6},{"c":140.36,"h":140.36,"l":140.36,"n":18,"o":140.36,"t":"2026-10-19T17:00:00Z","v":255,"vw":140.36},{"c":140.49,"h":140.49,"l":140.49,"n":11,"o":140.49,"t":"2026-10-19T17:45:00Z","v":136,"vw":140.49},{"c":140.31,"h":140.31,"l":140.31,"n":7,"o":140.31,"t":"2026-10-19T18:00:00Z","v":136,"vw":140.31},{"c":140.28,"h":140.28,"l":140.26,"n":41,"o":140.28,"t":"2026-10-19T18:45:00Z","v":690,"vw":140.2725},{"c":140.455,"h":140.52,"l":140.325,"n":86,"o":140.36,"t":"2026-10-19T19:00:00Z","v":2527,"vw":140.435685},{"c":140.46,"h":140.46,"l":140.36,"n":23,"o":140.36,"t":"2026-10-19T19:15:00Z","v":526,"vw":140.426667},{"c":140.31,"h":140.36,"l":140.31,"n":66,"o":140.33,"t":"2026-10-19T19:30:00Z","v":1047,"vw":140.330877},{"c":140.78,"h":140.96,"l":140.11,"n":440,"o":140.11,"t":"2026-10-19T19:45:00Z","v":10364,"vw":140.547034},{"c":140.8,"h":140.8,"l":140.79,"n":26,"o":140.79,"t":"2026-10-19T20:00:00Z","v":18886,"vw":140.79027},{"c":140.9,"h":140.9,"l":140.9,"n":3,"o":140.9,"t":"2026-10-19T20:15:00Z","v":493,"vw":140.9},{"c":143.12,"h":143.51,"l":141.38,"n":456,"o":141.38,"t":"2026-10-20T13:30:00Z","v":14166,"vw":142.781727},{"c":142.805,"h":142.805,"l":142.805,"n":3,"o":142.805,"t":"2026-10-20T14:00:00Z","v":280,"vw":142.805},{"c":142.93,"h":142.93,"l":142.74,"n":27,"o":142.76,"t":"2026-10-20T14:15:00Z","v":1316,"vw":142.797975},{"c":142.95,"h":142.95,"l":142.95,"n":4,"o":142.95,"t":"2026-10-20T14:30:00Z","v":231,"vw":142.95},{"c":142.965,"h":142.965,"l":142.95,"n":31,"o":142.95,"t":"2026-10-20T14:45:00Z","v":824,"vw":142.95375},{"c":142.88,"h":142.88,"l":142.88,"n":12,"o":142.88,"t":"2026-10-20T15:00:00Z","v":335,"vw":142.88},{"c":142.32,"h":142.32,"l":142.32,"n":12,"o":142.32,"t":"2026-10-20T15:15:00Z","v":246,"vw":142.32},{"c":142.62,"h":142.62,"l":142.27,"n":33,"o":142.35,"t":"2026-10-20T15:30:00Z","v":826,"vw":142.4575},{"c":142.4,"h":142.55,"l":142.35,"n":239,"o":142.51,"t":"2026-10-20T15:45:00Z","v":2880,"vw":142.43385},{"c":142.02,"h":142.02,"l":142.02,"n":44,"o":142.02,"t":"2026-10-20T16:15:00Z","v":620,"vw":142.02},{"c":141.95,"h":142.11,"l":141.95,"n":18,"o":142.1,"t":"2026-10-20T16:30:00Z","v":769,"vw":142.04213},{"c":141.78,"h":141.78,"l":141.68,"n":71,"o":141.68,"t":"2026-10-20T17:15:00Z","v":1437,"vw":141.715},{"c":141.8,"h":141.8,"l":141.7,"n":45,"o":141.7,"t":"2026-10-20T17:30:00Z","v":1258,"vw":141.726},{"c":141.7,"h":141.79,"l":141.7,"n":86,"o":141.79,"t":"2026-10-20T17:45:00Z","v":1552,"vw":141.723861},{"c":141.67,"h":141.67,"l":141.67,"n":6,"o":141.67,"t":"2026-10-20T18:00:00Z","v":195,"vw":141.67},{"c":141.66,"h":141.66,"l":141.39,"n":14,"o":141.39,"t":"2026-10-20T18:30:00Z","v":307,"vw":141.525},{"c":141.64,"h":141.64,"l":141.64,"n":19,"o":141.64,"t":"2026-10-20T18:45:00Z","v":485,"vw":141.64},{"c":141.61,"h":141.785,"l":141.61,"n":81,"o":141.61,"t":"2026-10-20T19:00:00Z","v":2176,"vw":141.686111},{"c":141.7,"h":141.73,"l":141.7,"n":30,"o":141.73,"t":"2026-10-20T19:15:00Z","v":543,"vw":141.7225},{"c":141.59,"h":141.71,"l":141.59,"n":47,"o":141.71,"t":"2026-10-20T19:30:00Z","v":1217,"vw":141.611667},{"c":142.32,"h":142.32,"l":141.28,"n":1572,"o":141.68,"t":"2026-10-20T19:45:00Z","v":63156,"vw":141.705524},{"c":142.1,"h":142.1,"l":142.1,"n":28,"o":142.1,"t":"2026-10-20T20:00:00Z","v":20934,"vw":142.1},{"c":141.26,"h":142.785,"l":141.26,"n":1061,"o":142.45,"t":"2026-10-21T13:30:00Z","v":31321,"vw":141.892172},{"c":141.86,"h":141.86,"l":141.69,"n":34,"o":141.69,"t":"2026-10-21T13:45:00Z","v":766,"vw":141.775},{"c":141.21,"h":141.41,"l":140.705,"n":47,"o":141.41,"t":"2026-10-21T14:00:00Z","v":1326,"vw":141.191773},{"c":141.155,"h":141.26,"l":141.07,"n":42,"o":141.26,"t":"2026-10-21T14:15:00Z","v":964,"vw":141.15625},{"c":141.24,"h":141.25,"l":141.2075,"n":25,"o":141.2075,"t":"2026-10-21T14:30:00Z","v":579,"vw":141.23},{"c":140.87,"h":140.89,"l":140.87,"n":36,"o":140.89,"t":"2026-10-21T14:45:00Z","v":821,"vw":140.882575},{"c":141.03,"h":141.04,"l":140.52,"n":173,"o":140.52,"t":"2026-10-21T15:15:00Z","v":3734,"vw":140.734107},{"c":141.1,"h":141.1,"l":141.07,"n":22,"o":141.07,"t":"2026-10-21T15:30:00Z","v":674,"vw":141.088},{"c":140.83,"h":140.83,"l":140.83,"n":14,"o":140.83,"t":"2026-10-21T15:45:00Z","v":248,"vw":140.83},{"c":140.64,"h":140.71,"l":140.64,"n":20,"o":140.71,"t":"2026-10-21T16:15:00Z","v":920,"vw":140.648906},{"c":140.86,"h":141,"l":140.83,"n":125,"o":140.92,"t":"2026-10-21T16:30:00Z","v":2594,"vw":140.915297},{"c":140.885,"h":140.885,"l":140.885,"n":9,"o":140.885,"t":"2026-10-21T16:45:00Z","v":320,"vw":140.885},{"c":141.06,"h":141.06,"l":141.05,"n":39,"o":141.05,"t":"2026-10-21T17:00:00Z","v":975,"vw":141.055},{"c":140.95,"h":140.95,"l":140.95,"n":23,"o":140.95,"t":"2026-10-21T17:15:00Z","v":415,"vw":140.95},{"c":140.915,"h":140.915,"l":140.915,"n":7,"o":140.915,"t":"2026-10-21T17:30:00Z","v":222,"vw":140.915},{"c":140.89,"h":140.89,"l":140.69,"n":37,"o":140.86,"t":"2026-10-21T18:15:00Z","v":774,"vw":140.844},{"c":141.07,"h":141.07,"l":140.85,"n":99,"o":140.85,"t":"2026-10-21T18:30:00Z","v":2319,"vw":140.975},{"c":140.64,"h":140.85,"l":140.64,"n":90,"o":140.85,"t":"2026-10-21T18:45:00Z","v":1279,"vw":140.688},{"c":140.96,"h":140.96,"l":140.89,"n":83,"o":140.89,"t":"2026-10-21T19:00:00Z","v":1339,"vw":140.936667},{"c":141.26,"h":141.26,"l":141.15,"n":92,"o":141.15,"t":"2026-10-21T19:15:00Z","v":1424,"vw":141.2325},{"c":141.03,"h":141.13,"l":140.86,"n":519,"o":140.86,"t":"2026-10-21T19:45:00Z","v":11339,"vw":140.974203},{"c":140.88,"h":140.88,"l":140.88,"n":22,"o":140.88,"t":"2026-10-21T20:00:00Z","v":26036,"vw":140.88},{"c":140,"h":140,"l":140,"n":21,"o":140,"t":"2026-10-22T11:00:00Z","v":607,"vw":140},{"c":141.2,"h":141.78,"l":140.535,"n":842,"o":140.86,"t":"2026-10-22T13:30:00Z","v":16620,"vw":141.365995},{"c":141.51,"h":141.615,"l":141.35,"n":155,"o":141.35,"t":"2026-10-22T13:45:00Z","v":5611,"vw":141.499557},{"c":142.14,"h":142.14,"l":142.14,"n":25,"o":142.14,"t":"2026-10-22T14:00:00Z","v":135,"vw":142.14},{"c":142.41,"h":142.55,"l":142.15,"n":462,"o":142.5,"t":"2026-10-22T14:15:00Z","v":8656,"vw":142.382735},{"c":141.995,"h":142.55,"l":141.995,"n":257,"o":142.42,"t":"2026-10-22T14:30:00Z","v":5525,"vw":142.334568},{"c":142.16,"h":142.16,"l":142.16,"n":36,"o":142.16,"t":"2026-10-22T14:45:00Z","v":780,"vw":142.16},{"c":142.27,"h":142.48,"l":142.23,"n":120,"o":142.48,"t":"2026-10-22T15:00:00Z","v":1626,"vw":142.357143},{"c":142.6899,"h":142.6899,"l":142.6899,"n":9,"o":142.6899,"t":"2026-10-22T15:15:00Z","v":294,"vw":142.6899},{"c":142.32,"h":142.4,"l":142.18,"n":119,"o":142.18,"t":"2026-10-22T15:30:00Z","v":1468,"vw":142.24},{"c":142.22,"h":142.22,"l":142.22,"n":3,"o":142.22,"t":"2026-10-22T15:45:00Z","v":108,"vw":142.22},{"c":142.7,"h":142.705,"l":142.345,"n":80,"o":142.345,"t":"2026-10-22T16:00:00Z","v":1866,"vw":142.59148},{"c":142.81,"h":142.82,"l":142.69,"n":48,"o":142.69,"t":"2026-10-22T16:15:00Z","v":1043,"vw":142.767558},{"c":142.63,"h":142.64,"l":142.63,"n":19,"o":142.64,"t":"2026-10-22T16:30:00Z","v":386,"vw":142.635},{"c":142.84,"h":142.84,"l":142.47,"n":141,"o":142.47,"t":"2026-10-22T16:45:00Z","v":1916,"vw":142.682857},{"c":143.24,"h":143.24,"l":143.1,"n":64,"o":143.19,"t":"2026-10-22T17:00:00Z","v":1306,"vw":143.165},{"c":143.2,"h":143.2,"l":143.01,"n":88,"o":143.04,"t":"2026-10-22T17:30:00Z","v":1599,"vw":143.079401},{"c":142.99,"h":142.99,"l":142.99,"n":44,"o":142.99,"t":"2026-10-22T17:45:00Z","v":683,"vw":142.99},{"c":143.08,"h":143.12,"l":143.04,"n":48,"o":143.04,"t":"2026-10-22T18:00:00Z","v":1022,"vw":143.064301},{"c":143.26,"h":143.26,"l":143.12,"n":23,"o":143.14,"t":"2026-10-22T18:15:00Z","v":726,"vw":143.163333},{"c":143.175,"h":143.175,"l":143.175,"n":10,"o":143.175,"t":"2026-10-22T18:45:00Z","v":160,"vw":143.175},{"c":143.36,"h":143.48,"l":143.36,"n":67,"o":143.41,"t":"2026-10-22T19:00:00Z","v":2162,"vw":143.427692},{"c":142.78,"h":143.295,"l":142.78,"n":66,"o":143.19,"t":"2026-10-22T19:15:00Z","v":1012,"vw":143.118738},{"c":143.045,"h":143.045,"l":142.845,"n":57,"o":142.85,"t":"2026-10-22T19:30:00Z","v":1631,"vw":142.992222},{"c":143.74,"h":143.74,"l":142.98,"n":606,"o":143.18,"t":"2026-10-22T19:45:00Z","v":18841,"vw":143.294952},{"c":143.4,"h":143.4,"l":143.4,"n":16,"o":143.4,"t":"2026-10-22T20:00:00Z","v":38203,"vw":143.4},{"c":143.55,"h":144.54,"l":142.6,"n":497,"o":142.6,"t":"2026-10-23T13:30:00Z","v":10111,"vw":143.596451},{"c":142.445,"h":142.445,"l":142.445,"n":12,"o":142.445,"t":"2026-10-23T13:45:00Z","v":182,"vw":142.445},{"c":142.24,"h":142.3,"l":141.975,"n":369,"o":142.29,"t":"2026-10-23T14:15:00Z","v":9543,"vw":142.150745},{"c":142.28,"h":142.28,"l":141.85,"n":77,"o":142.19,"t":"2026-10-23T14:30:00Z","v":1458,"vw":142.056667},{"c":142.52,"h":142.52,"l":142.345,"n":58,"o":142.345,"t":"2026-10-23T14:45:00Z","v":1060,"vw":142.445},{"c":141.78,"h":142.12,"l":141.7,"n":29,"o":142.02,"t":"2026-10-23T15:00:00Z","v":732,"vw":141.905},{"c":142.505,"h":142.505,"l":142.14,"n":74,"o":142.165,"t":"2026-10-23T15:15:00Z","v":1682,"vw":142.319286},{"c":142.21,"h":142.55,"l":142.21,"n":31,"o":142.55,"t":"2026-10-23T15:30:00Z","v":652,"vw":142.385},{"c":142.28,"h":142.28,"l":142.2,"n":5,"o":142.2,"t":"2026-10-23T15:45:00Z","v":206,"vw":142.24},{"c":142.18,"h":142.26,"l":142.18,"n":29,"o":142.23,"t":"2026-10-23T16:00:00Z","v":602,"vw":142.223333},{"c":142.26,"h":142.27,"l":142.24,"n":59,"o":142.27,"t":"2026-10-23T16:15:00Z","v":1122,"vw":142.261429},{"c":142.19,"h":142.19,"l":142.07,"n":8,"o":142.07,"t":"2026-10-23T16:30:00Z","v":405,"vw":142.13},{"c":141.96,"h":142.17,"l":141.96,"n":16,"o":142.07,"t":"2026-10-23T16:45:00Z","v":533,"vw":142.08},{"c":142.06,"h":142.065,"l":141.97,"n":75,"o":142.04,"t":"2026-10-23T17:00:00Z","v":2037,"vw":142.049211},{"c":142.24,"h":142.24,"l":141.98,"n":88,"o":141.98,"t":"2026-10-23T17:15:00Z","v":2213,"vw":142.173637},{"c":142.26,"h":142.37,"l":142.26,"n":18,"o":142.37,"t":"2026-10-23T17:30:00Z","v":314,"vw":142.315}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.5,"premium":6.541008336641524,"strike":142.26280269948393,"iv":0.24279559348947993,"gamma":0.02876498610559746,"theta":-0.05009011512504962,"vega":0.20731849940452562,"rho":0.09444724355661438,"breakevenPct":4.599895287589949},{"delta":0.55,"premium":9.416653433902344,"strike":138.78920206431124,"iv":0.2585260420801906,"gamma":0.02605557761016276,"theta":-0.04753949980150853,"vega":0.1897023818975784,"rho":0.10150506485387907,"breakevenPct":4.179569449046528},{"delta":0.6,"premium":12.292298531163159,"strike":135.31560142913855,"iv":0.27425649067090113,"gamma":0.02334616911472807,"theta":-0.04498888447796745,"vega":0.17208626439063124,"rho":0.10856288615114376,"breakevenPct":3.759243610503108},{"delta":0.65,"premium":15.167943628423979,"strike":131.84200079396587,"iv":0.2899869392616118,"gamma":0.02063676061929337,"theta":-0.04243826915442636,"vega":0.154470146883684,"rho":0.11562070744840845,"breakevenPct":3.3389177719596868},{"delta":0.7,"premium":18.043588725684792,"strike":128.36840015879318,"iv":0.30571738785232233,"gamma":0.017927352123858677,"theta":-0.03988765383088527,"vega":0.13685402937673685,"rho":0.12267852874567313,"breakevenPct":2.9185919334162667},{"delta":0.75,"premium":20.919233822945614,"strike":124.89479952362049,"iv":0.321447836443033,"gamma":0.015217943628423977,"theta":-0.037337038507344184,"vega":0.11923791186978962,"rho":0.12973635004293782,"breakevenPct":2.4982660948728452},{"delta":0.8,"premium":23.794878920206436,"strike":121.42119888844779,"iv":0.3371782850337436,"gamma":0.01250853513298928,"theta":-0.034786423183803095,"vega":0.1016217943628424,"rho":0.13679417134020253,"breakevenPct":2.0779402563294243},{"delta":0.85,"premium":26.67052401746725,"strike":117.94759825327512,"iv":0.3529087336244542,"gamma":0.009799126637554587,"theta":-0.032235807860262006,"vega":0.08400567685589522,"rho":0.1438519926374672,"breakevenPct":1.6576144177860042},{"delta":0.9,"premium":29.546169114728066,"strike":114.47399761810243,"iv":0.3686391822151648,"gamma":0.007089718142119887,"theta":-0.02968519253672092,"vega":0.06638955934894802,"rho":0.1509098139347319,"breakevenPct":1.2372885792425832}],"put":[{"delta":0.8,"premium":14.0042016806723,"strike":155.8088235294118,"iv":0.23845525210084062,"gamma":0.021537184873949563,"theta":-0.01896575630252102,"vega":0.15574516806722685,"rho":-0.20156420317660179,"breakevenPct":0.3201027353159594},{"delta":0.85,"premium":32.28151260504201,"strike":174.19117647058823,"iv":0.39880189075630246,"gamma":0.013291386554621849,"theta":-0.025005672268907563,"vega":0.1272262605042017,"rho":-0.2393086722645368,"breakevenPct":0.24626468048205208}]},"raw":{"call":[{"delta":0.5,"premium":6.541008336641524,"strike":142.26280269948393,"iv":0.24279559348947993,"gamma":0.02876498610559746,"theta":-0.05009011512504962,"vega":0.20731849940452562,"rho":0.09444724355661438,"breakevenPct":4.599895287589949},{"delta":0.55,"premium":9.416653433902344,"strike":138.78920206431124,"iv":0.2585260420801906,"gamma":0.02605557761016276,"theta":-0.04753949980150853,"vega":0.1897023818975784,"rho":0.10150506485387907,"breakevenPct":4.179569449046528},{"delta":0.6,"premium":12.292298531163159,"strike":135.31560142913855,"iv":0.27425649067090113,"gamma":0.02334616911472807,"theta":-0.04498888447796745,"vega":0.17208626439063124,"rho":0.10856288615114376,"breakevenPct":3.759243610503108},{"delta":0.65,"premium":15.167943628423979,"strike":131.84200079396587,"iv":0.2899869392616118,"gamma":0.02063676061929337,"theta":-0.04243826915442636,"vega":0.154470146883684,"rho":0.11562070744840845,"breakevenPct":3.3389177719596868},{"delta":0.7,"premium":18.043588725684792,"strike":128.36840015879318,"iv":0.30571738785232233,"gamma":0.017927352123858677,"theta":-0.03988765383088527,"vega":0.13685402937673685,"rho":0.12267852874567313,"breakevenPct":2.9185919334162667},{"delta":0.75,"premium":20.919233822945614,"strike":124.89479952362049,"iv":0.321447836443033,"gamma":0.015217943628423977,"theta":-0.037337038507344184,"vega":0.11923791186978962,"rho":0.12973635004293782,"breakevenPct":2.4982660948728452},{"delta":0.8,"premium":23.794878920206436,"strike":121.42119888844779,"iv":0.3371782850337436,"gamma":0.01250853513298928,"theta":-0.034786423183803095,"vega":0.1016217943628424,"rho":0.13679417134020253,"breakevenPct":2.0779402563294243},{"delta":0.85,"premium":26.67052401746725,"strike":117.94759825327512,"iv":0.3529087336244542,"gamma":0.009799126637554587,"theta":-0.032235807860262006,"vega":0.08400567685589522,"rho":0.1438519926374672,"breakevenPct":1.6576144177860042},{"delta":0.9,"premium":29.546169114728066,"strike":114.47399761810243,"iv":0.3686391822151648,"gamma":0.007089718142119887,"theta":-0.02968519253672092,"vega":0.06638955934894802,"rho":0.1509098139347319,"breakevenPct":1.2372885792425832}],"put":[{"delta":0.8,"premium":14.0042016806723,"strike":155.8088235294118,"iv":0.23845525210084062,"gamma":0.021537184873949563,"theta":-0.01896575630252102,"vega":0.15574516806722685,"rho":-0.20156420317660179,"breakevenPct":0.3201027353159594},{"delta":0.85,"premium":32.28151260504201,"strike":174.19117647058823,"iv":0.39880189075630246,"gamma":0.013291386554621849,"theta":-0.025005672268907563,"vega":0.1272262605042017,"rho":-0.2393086722645368,"breakevenPct":0.24626468048205208}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}