{"symbol":"CHKP","url":"https://intraalpha.com/companies/CHKP","capturedAt":"2026-10-22T16:55:48.983Z","state":"ready","quote":{"symbol":"CHKP","last_price":149.955,"prev_close":143.43,"regular_close":149.89,"change":6.525,"change_pct":4.5493,"regular_change":6.46,"regular_change_pct":4.5039,"extended_change":0.065,"extended_change_pct":0.0434,"bid":149.65,"ask":149.95,"bid_size":200,"ask_size":200,"volume":937947,"vwap":148.746078,"open":145.07,"high":151.34,"low":144.995,"close":149.89,"trade_count":15975,"last_trade_at":"2026-10-22T16:55:20.45034774Z","last_quote_at":"2026-10-22T16:55:38.320673093Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:55:48.235234787-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CHKP","fetched_at":"2026-10-22T16:55:48.497976+00:00","name":"Check Point Software Technologies Ltd","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Check Point Software Technologies Ltd. develops, markets and supports a range of IT security products and services globally. The company is headquartered in Tel Aviv, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":14644293000,"ebitda":846200000,"pe_ratio":14.68,"peg_ratio":1.25,"book_value":26.6,"dividend_per_share":null,"dividend_yield":null,"eps":9.77,"revenue_ttm":2764400000,"gross_profit_ttm":2418700000,"profit_margin":0.379,"operating_margin_ttm":0.275,"return_on_assets_ttm":0.076,"return_on_equity_ttm":0.376,"quarterly_earnings_growth":0.016,"quarterly_revenue_growth":0.013,"analyst_target_price":146.47,"analyst_number":1,"beta":0.474,"fifty_two_week_high":210.66,"fifty_two_week_low":112.23,"fifty_day_ma":133.86,"two_hundred_day_ma":142.19,"shares_outstanding":102101000,"forward_pe":12.5,"price_to_sales":5.3,"price_to_book":5.27,"ev_to_revenue":5.1,"ev_to_ebitda":14.11},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:55:48.497976+00:00"},"optionObservedAt":"2026-10-22T16:52:31.681Z","bars":[{"c":134.3,"h":134.3,"l":134.3,"n":6,"o":134.3,"t":"2026-10-15T08:20:00Z","v":126,"vw":134.3},{"c":134.51,"h":134.51,"l":134.51,"n":6,"o":134.51,"t":"2026-10-15T13:00:00Z","v":201,"vw":134.51},{"c":135,"h":135,"l":135,"n":1,"o":135,"t":"2026-10-15T13:05:00Z","v":200,"vw":135},{"c":135.78,"h":135.78,"l":135.78,"n":2,"o":135.78,"t":"2026-10-15T13:25:00Z","v":105,"vw":135.78},{"c":137.78,"h":137.78,"l":135.245,"n":169,"o":135.68,"t":"2026-10-15T13:30:00Z","v":17837,"vw":136.292393},{"c":138.235,"h":138.33,"l":136.92,"n":302,"o":137.195,"t":"2026-10-15T13:35:00Z","v":11358,"vw":137.836421},{"c":138.47,"h":138.64,"l":137.57,"n":741,"o":138.51,"t":"2026-10-15T13:40:00Z","v":31968,"vw":138.234126},{"c":137.59,"h":138.18,"l":137.4,"n":261,"o":137.93,"t":"2026-10-15T13:45:00Z","v":16781,"vw":137.764493},{"c":137.705,"h":137.855,"l":137.42,"n":153,"o":137.75,"t":"2026-10-15T13:50:00Z","v":5916,"vw":137.67776},{"c":137.37,"h":137.71,"l":136.92,"n":300,"o":137.71,"t":"2026-10-15T13:55:00Z","v":10240,"vw":137.176392},{"c":138.34,"h":138.61,"l":137.35,"n":279,"o":137.38,"t":"2026-10-15T14:00:00Z","v":12383,"vw":137.688719},{"c":139.42,"h":139.5,"l":138.28,"n":526,"o":138.37,"t":"2026-10-15T14:05:00Z","v":29139,"vw":138.82119},{"c":139.15,"h":139.868,"l":138.92,"n":490,"o":139.68,"t":"2026-10-15T14:10:00Z","v":20831,"vw":139.394207},{"c":138.23,"h":139.03,"l":138.23,"n":278,"o":139.01,"t":"2026-10-15T14:15:00Z","v":9161,"vw":138.648122},{"c":138.1325,"h":138.38,"l":138.05,"n":266,"o":138.19,"t":"2026-10-15T14:20:00Z","v":8897,"vw":138.167752},{"c":138.035,"h":138.3377,"l":137.97,"n":175,"o":138.3377,"t":"2026-10-15T14:25:00Z","v":4093,"vw":138.112625},{"c":137.5,"h":137.87,"l":137.4386,"n":213,"o":137.87,"t":"2026-10-15T14:30:00Z","v":4700,"vw":137.714404},{"c":137.485,"h":137.71,"l":137.31,"n":198,"o":137.49,"t":"2026-10-15T14:35:00Z","v":5934,"vw":137.440938},{"c":137.485,"h":137.7,"l":137.29,"n":172,"o":137.31,"t":"2026-10-15T14:40:00Z","v":4177,"vw":137.567908},{"c":137.63,"h":137.71,"l":137.455,"n":194,"o":137.485,"t":"2026-10-15T14:45:00Z","v":6993,"vw":137.552431},{"c":137.475,"h":137.71,"l":137.38,"n":136,"o":137.71,"t":"2026-10-15T14:50:00Z","v":4213,"vw":137.522257},{"c":137.9001,"h":138.12,"l":137.61,"n":137,"o":137.61,"t":"2026-10-15T14:55:00Z","v":4280,"vw":137.861397},{"c":138.2925,"h":138.36,"l":138.0425,"n":143,"o":138.05,"t":"2026-10-15T15:00:00Z","v":3593,"vw":138.148333},{"c":138.24,"h":138.41,"l":138.24,"n":145,"o":138.35,"t":"2026-10-15T15:05:00Z","v":3837,"vw":138.313631},{"c":138.34,"h":138.55,"l":138.2,"n":220,"o":138.45,"t":"2026-10-15T15:10:00Z","v":8431,"vw":138.389879},{"c":137.975,"h":138.25,"l":137.855,"n":222,"o":138.25,"t":"2026-10-15T15:15:00Z","v":13169,"vw":138.13271},{"c":138.15,"h":138.15,"l":137.99,"n":34,"o":138,"t":"2026-10-15T15:20:00Z","v":3331,"vw":138.101154},{"c":137.985,"h":138.14,"l":137.9825,"n":78,"o":138.14,"t":"2026-10-15T15:25:00Z","v":1588,"vw":138.037059},{"c":137.705,"h":138.025,"l":137.55,"n":221,"o":138.01,"t":"2026-10-15T15:30:00Z","v":7378,"vw":137.856841},{"c":138.25,"h":138.25,"l":137.705,"n":168,"o":137.705,"t":"2026-10-15T15:35:00Z","v":8500,"vw":138.025732},{"c":137.815,"h":138.285,"l":137.815,"n":102,"o":138.24,"t":"2026-10-15T15:40:00Z","v":3454,"vw":138.022979},{"c":137.9,"h":137.9,"l":137.7,"n":90,"o":137.75,"t":"2026-10-15T15:45:00Z","v":1193,"vw":137.7725},{"c":138.175,"h":138.25,"l":137.86,"n":153,"o":137.86,"t":"2026-10-15T15:50:00Z","v":5235,"vw":138.066454},{"c":138.01,"h":138.43,"l":137.88,"n":162,"o":138.39,"t":"2026-10-15T15:55:00Z","v":5134,"vw":138.019786},{"c":138.1,"h":138.22,"l":138.04,"n":67,"o":138.065,"t":"2026-10-15T16:00:00Z","v":1193,"vw":138.093774},{"c":137.995,"h":138.11,"l":137.91,"n":122,"o":138.0245,"t":"2026-10-15T16:05:00Z","v":4065,"vw":137.975344},{"c":137.77,"h":137.98,"l":137.68,"n":197,"o":137.94,"t":"2026-10-15T16:10:00Z","v":8404,"vw":137.844176},{"c":137.865,"h":137.88,"l":137.685,"n":124,"o":137.7499,"t":"2026-10-15T16:15:00Z","v":4149,"vw":137.826195},{"c":137.68,"h":137.99,"l":137.55,"n":225,"o":137.87,"t":"2026-10-15T16:20:00Z","v":12908,"vw":137.796646},{"c":137.37,"h":137.71,"l":137.32,"n":224,"o":137.6628,"t":"2026-10-15T16:25:00Z","v":5703,"vw":137.515477},{"c":137.62,"h":137.62,"l":137.46,"n":60,"o":137.46,"t":"2026-10-15T16:30:00Z","v":1469,"vw":137.537161},{"c":138.1,"h":138.1,"l":137.67,"n":129,"o":137.67,"t":"2026-10-15T16:35:00Z","v":4322,"vw":137.815111},{"c":137.99,"h":138.1,"l":137.82,"n":133,"o":137.91,"t":"2026-10-15T16:40:00Z","v":3914,"vw":137.914625},{"c":137.975,"h":138.1,"l":137.975,"n":53,"o":138,"t":"2026-10-15T16:45:00Z","v":1845,"vw":138.014792},{"c":137.685,"h":137.94,"l":137.685,"n":104,"o":137.89,"t":"2026-10-15T16:50:00Z","v":4353,"vw":137.814864},{"c":137.79,"h":137.8,"l":137.705,"n":50,"o":137.705,"t":"2026-10-15T16:55:00Z","v":2911,"vw":137.787818},{"c":137.98,"h":138.115,"l":137.825,"n":242,"o":137.825,"t":"2026-10-15T17:00:00Z","v":8334,"vw":137.990762},{"c":137.875,"h":137.995,"l":137.84,"n":113,"o":137.995,"t":"2026-10-15T17:05:00Z","v":3326,"vw":137.890364},{"c":137.55,"h":137.95,"l":137.55,"n":241,"o":137.86,"t":"2026-10-15T17:10:00Z","v":10542,"vw":137.694922},{"c":137.54,"h":137.715,"l":137.4,"n":112,"o":137.715,"t":"2026-10-15T17:15:00Z","v":7503,"vw":137.631782},{"c":137.58,"h":137.61,"l":137.48,"n":100,"o":137.48,"t":"2026-10-15T17:20:00Z","v":2723,"vw":137.542802},{"c":137.57,"h":137.63,"l":137.52,"n":68,"o":137.63,"t":"2026-10-15T17:25:00Z","v":3081,"vw":137.552557},{"c":137.66,"h":137.67,"l":137.55,"n":79,"o":137.55,"t":"2026-10-15T17:30:00Z","v":2187,"vw":137.638171},{"c":137.77,"h":137.81,"l":137.59,"n":159,"o":137.59,"t":"2026-10-15T17:35:00Z","v":6624,"vw":137.734299},{"c":137.585,"h":137.78,"l":137.585,"n":129,"o":137.775,"t":"2026-10-15T17:40:00Z","v":6500,"vw":137.643754},{"c":137.5924,"h":137.61,"l":137.555,"n":76,"o":137.555,"t":"2026-10-15T17:45:00Z","v":2213,"vw":137.590848},{"c":137.28,"h":137.59,"l":137.28,"n":164,"o":137.59,"t":"2026-10-15T17:50:00Z","v":5846,"vw":137.442435},{"c":137.29,"h":137.38,"l":137.27,"n":90,"o":137.35,"t":"2026-10-15T17:55:00Z","v":2907,"vw":137.343009},{"c":137.17,"h":137.45,"l":137.145,"n":340,"o":137.38,"t":"2026-10-15T18:00:00Z","v":8385,"vw":137.251239},{"c":137.26,"h":137.26,"l":137.165,"n":127,"o":137.165,"t":"2026-10-15T18:05:00Z","v":3777,"vw":137.22524},{"c":137.075,"h":137.26,"l":137.075,"n":130,"o":137.2,"t":"2026-10-15T18:10:00Z","v":2838,"vw":137.165993},{"c":136.895,"h":137.06,"l":136.72,"n":236,"o":137.06,"t":"2026-10-15T18:15:00Z","v":13006,"vw":136.900512},{"c":136.52,"h":136.89,"l":136.52,"n":252,"o":136.8,"t":"2026-10-15T18:20:00Z","v":6931,"vw":136.706364},{"c":136.38,"h":136.52,"l":136.38,"n":174,"o":136.52,"t":"2026-10-15T18:25:00Z","v":2770,"vw":136.456759},{"c":136.63,"h":136.865,"l":136.38,"n":426,"o":136.48,"t":"2026-10-15T18:30:00Z","v":12391,"vw":136.634975},{"c":136.6,"h":136.72,"l":136.59,"n":81,"o":136.72,"t":"2026-10-15T18:35:00Z","v":1604,"vw":136.648975},{"c":136.85,"h":137.03,"l":136.7,"n":217,"o":136.7,"t":"2026-10-15T18:40:00Z","v":9334,"vw":136.875521},{"c":137,"h":137.03,"l":136.85,"n":223,"o":136.9,"t":"2026-10-15T18:45:00Z","v":6779,"vw":136.97353},{"c":137.05,"h":137.055,"l":137,"n":103,"o":137.04,"t":"2026-10-15T18:50:00Z","v":3983,"vw":137.039197},{"c":137.17,"h":137.18,"l":137,"n":120,"o":137,"t":"2026-10-15T18:55:00Z","v":2921,"vw":137.116364},{"c":137.365,"h":137.365,"l":137.1,"n":229,"o":137.155,"t":"2026-10-15T19:00:00Z","v":8640,"vw":137.252228},{"c":137.42,"h":137.42,"l":137.36,"n":88,"o":137.365,"t":"2026-10-15T19:05:00Z","v":1404,"vw":137.377678},{"c":137.29,"h":137.555,"l":137.29,"n":185,"o":137.49,"t":"2026-10-15T19:10:00Z","v":8079,"vw":137.474377},{"c":137.26,"h":137.35,"l":137.225,"n":171,"o":137.35,"t":"2026-10-15T19:15:00Z","v":6063,"vw":137.27232},{"c":137.46,"h":137.46,"l":137.265,"n":331,"o":137.3,"t":"2026-10-15T19:20:00Z","v":11655,"vw":137.371764},{"c":137.455,"h":137.565,"l":137.39,"n":174,"o":137.44,"t":"2026-10-15T19:25:00Z","v":5693,"vw":137.476943},{"c":137.32,"h":137.51,"l":137.32,"n":276,"o":137.45,"t":"2026-10-15T19:30:00Z","v":5540,"vw":137.425506},{"c":137.34,"h":137.53,"l":137.26,"n":302,"o":137.2875,"t":"2026-10-15T19:35:00Z","v":7689,"vw":137.375025},{"c":137.825,"h":137.825,"l":137.3483,"n":391,"o":137.36,"t":"2026-10-15T19:40:00Z","v":13805,"vw":137.56622},{"c":137.94,"h":137.94,"l":137.74,"n":308,"o":137.825,"t":"2026-10-15T19:45:00Z","v":11590,"vw":137.826001},{"c":138.12,"h":138.23,"l":137.75,"n":743,"o":137.95,"t":"2026-10-15T19:50:00Z","v":21591,"vw":137.927007},{"c":138.08,"h":138.44,"l":137.98,"n":1523,"o":138.12,"t":"2026-10-15T19:55:00Z","v":63660,"vw":138.235493},{"c":138.1,"h":138.1,"l":138.1,"n":58,"o":138.1,"t":"2026-10-15T20:00:00Z","v":153318,"vw":138.1},{"c":140.03,"h":140.94,"l":139.31,"n":492,"o":139.4,"t":"2026-10-16T13:30:00Z","v":58093,"vw":139.863547},{"c":138.385,"h":139.91,"l":138.385,"n":410,"o":139.84,"t":"2026-10-16T13:35:00Z","v":19831,"vw":139.188381},{"c":138.345,"h":139.22,"l":138.345,"n":214,"o":138.59,"t":"2026-10-16T13:40:00Z","v":7188,"vw":138.696485},{"c":138.795,"h":138.795,"l":137.9,"n":245,"o":138.16,"t":"2026-10-16T13:45:00Z","v":5384,"vw":138.25686},{"c":138.64,"h":138.8,"l":138.26,"n":205,"o":138.47,"t":"2026-10-16T13:50:00Z","v":5662,"vw":138.47042},{"c":138.39,"h":138.7,"l":138.24,"n":208,"o":138.26,"t":"2026-10-16T13:55:00Z","v":7677,"vw":138.478393},{"c":137.805,"h":138.3,"l":137.805,"n":318,"o":138.28,"t":"2026-10-16T14:00:00Z","v":10952,"vw":138.140176},{"c":137.665,"h":137.805,"l":137.46,"n":249,"o":137.805,"t":"2026-10-16T14:05:00Z","v":7048,"vw":137.65098},{"c":137.77,"h":137.77,"l":137.25,"n":277,"o":137.57,"t":"2026-10-16T14:10:00Z","v":10762,"vw":137.4477},{"c":137.7,"h":138.06,"l":137.58,"n":306,"o":137.805,"t":"2026-10-16T14:15:00Z","v":10756,"vw":137.861217},{"c":137.115,"h":137.66,"l":136.98,"n":285,"o":137.66,"t":"2026-10-16T14:20:00Z","v":12586,"vw":137.132068},{"c":136.26,"h":137.27,"l":136.21,"n":415,"o":137.23,"t":"2026-10-16T14:25:00Z","v":15662,"vw":137.033107},{"c":136.29,"h":136.42,"l":135.76,"n":266,"o":136.42,"t":"2026-10-16T14:30:00Z","v":6091,"vw":136.131384},{"c":136.865,"h":136.865,"l":136.285,"n":238,"o":136.285,"t":"2026-10-16T14:35:00Z","v":5200,"vw":136.600507},{"c":136.8275,"h":137.03,"l":136.7,"n":278,"o":136.71,"t":"2026-10-16T14:40:00Z","v":9119,"vw":136.835491},{"c":137.26,"h":137.36,"l":137.01,"n":186,"o":137.01,"t":"2026-10-16T14:45:00Z","v":8181,"vw":137.181779},{"c":136.67,"h":137.415,"l":136.67,"n":280,"o":137.25,"t":"2026-10-16T14:50:00Z","v":8703,"vw":137.020087},{"c":135.845,"h":136.635,"l":135.845,"n":137,"o":136.635,"t":"2026-10-16T14:55:00Z","v":5010,"vw":136.219565},{"c":135.87,"h":136.26,"l":135.87,"n":224,"o":135.925,"t":"2026-10-16T15:00:00Z","v":9624,"vw":136.133246},{"c":136.105,"h":136.11,"l":135.7,"n":179,"o":136.11,"t":"2026-10-16T15:05:00Z","v":4940,"vw":135.94103},{"c":136.11,"h":136.11,"l":135.8,"n":199,"o":135.96,"t":"2026-10-16T15:10:00Z","v":5593,"vw":135.968182},{"c":135.61,"h":136.03,"l":135.459,"n":264,"o":136.03,"t":"2026-10-16T15:15:00Z","v":7584,"vw":135.716711},{"c":136.0228,"h":136.0228,"l":135.46,"n":304,"o":135.74,"t":"2026-10-16T15:20:00Z","v":56470,"vw":135.7422},{"c":135.25,"h":136.11,"l":135.25,"n":265,"o":135.95,"t":"2026-10-16T15:25:00Z","v":7099,"vw":135.77608},{"c":135.225,"h":135.3898,"l":135.21,"n":194,"o":135.21,"t":"2026-10-16T15:30:00Z","v":5149,"vw":135.306507},{"c":135.07,"h":135.12,"l":134.89,"n":194,"o":135.12,"t":"2026-10-16T15:35:00Z","v":4942,"vw":134.979845},{"c":135.21,"h":135.23,"l":135.05,"n":210,"o":135.05,"t":"2026-10-16T15:40:00Z","v":7233,"vw":135.159413},{"c":134.815,"h":135.19,"l":134.815,"n":145,"o":135.19,"t":"2026-10-16T15:45:00Z","v":3925,"vw":135.050761},{"c":135.0203,"h":135.14,"l":134.83,"n":174,"o":135.01,"t":"2026-10-16T15:50:00Z","v":4966,"vw":134.984202},{"c":134.55,"h":134.945,"l":134.41,"n":292,"o":134.945,"t":"2026-10-16T15:55:00Z","v":10324,"vw":134.633524},{"c":135.14,"h":135.14,"l":134.22,"n":351,"o":134.38,"t":"2026-10-16T16:00:00Z","v":54023,"vw":134.765089},{"c":135.755,"h":135.86,"l":135.44,"n":225,"o":135.44,"t":"2026-10-16T16:05:00Z","v":5517,"vw":135.64549},{"c":136.06,"h":136.2,"l":135.83,"n":312,"o":135.835,"t":"2026-10-16T16:10:00Z","v":9761,"vw":135.96348},{"c":136.06,"h":136.2,"l":136.06,"n":88,"o":136.17,"t":"2026-10-16T16:15:00Z","v":2907,"vw":136.155},{"c":136.14,"h":136.185,"l":136.14,"n":43,"o":136.185,"t":"2026-10-16T16:20:00Z","v":1230,"vw":136.178571},{"c":136.05,"h":136.18,"l":136.05,"n":140,"o":136.07,"t":"2026-10-16T16:25:00Z","v":3513,"vw":136.075625},{"c":136.18,"h":136.44,"l":136.18,"n":137,"o":136.27,"t":"2026-10-16T16:30:00Z","v":4891,"vw":136.315592},{"c":136.6743,"h":136.6743,"l":136.28,"n":176,"o":136.28,"t":"2026-10-16T16:35:00Z","v":4579,"vw":136.492933},{"c":137.005,"h":137.005,"l":136.62,"n":95,"o":136.625,"t":"2026-10-16T16:40:00Z","v":2065,"vw":136.74126},{"c":137.245,"h":137.245,"l":136.69,"n":291,"o":137.05,"t":"2026-10-16T16:45:00Z","v":21770,"vw":136.758826},{"c":136.815,"h":137.12,"l":136.74,"n":153,"o":137.12,"t":"2026-10-16T16:50:00Z","v":7556,"vw":136.865921},{"c":136.83,"h":137.05,"l":136.62,"n":215,"o":137.05,"t":"2026-10-16T16:55:00Z","v":7733,"vw":136.778912},{"c":136.525,"h":136.73,"l":136.52,"n":117,"o":136.73,"t":"2026-10-16T17:00:00Z","v":2654,"vw":136.587855},{"c":136.42,"h":136.42,"l":136.42,"n":32,"o":136.42,"t":"2026-10-16T17:05:00Z","v":619,"vw":136.42},{"c":136.57,"h":136.57,"l":136.27,"n":203,"o":136.35,"t":"2026-10-16T17:10:00Z","v":4990,"vw":136.424598},{"c":136.46,"h":136.495,"l":136.34,"n":153,"o":136.495,"t":"2026-10-16T17:15:00Z","v":5348,"vw":136.435406},{"c":136.74,"h":136.78,"l":136.47,"n":197,"o":136.47,"t":"2026-10-16T17:20:00Z","v":4316,"vw":136.612365},{"c":136.67,"h":136.86,"l":136.44,"n":269,"o":136.64,"t":"2026-10-16T17:25:00Z","v":15139,"vw":136.67805},{"c":136.635,"h":136.7551,"l":136.5035,"n":144,"o":136.5035,"t":"2026-10-16T17:30:00Z","v":3564,"vw":136.601405},{"c":136.38,"h":136.76,"l":136.38,"n":214,"o":136.635,"t":"2026-10-16T17:35:00Z","v":19809,"vw":136.652295},{"c":136.485,"h":136.485,"l":136.2701,"n":116,"o":136.2729,"t":"2026-10-16T17:40:00Z","v":3838,"vw":136.404011},{"c":136.87,"h":137.07,"l":136.38,"n":336,"o":136.42,"t":"2026-10-16T17:45:00Z","v":17401,"vw":136.809883},{"c":136.845,"h":137.06,"l":136.845,"n":258,"o":136.87,"t":"2026-10-16T17:50:00Z","v":8290,"vw":136.923696},{"c":137.315,"h":137.32,"l":136.7,"n":320,"o":136.82,"t":"2026-10-16T17:55:00Z","v":18694,"vw":136.952806},{"c":137.24,"h":137.25,"l":137.11,"n":208,"o":137.25,"t":"2026-10-16T18:00:00Z","v":6220,"vw":137.175251},{"c":137.71,"h":137.8025,"l":137.255,"n":285,"o":137.32,"t":"2026-10-16T18:05:00Z","v":7718,"vw":137.54791},{"c":137.1,"h":137.7,"l":137.05,"n":391,"o":137.7,"t":"2026-10-16T18:10:00Z","v":21296,"vw":137.32382},{"c":137.43,"h":137.62,"l":137.165,"n":311,"o":137.3,"t":"2026-10-16T18:15:00Z","v":12538,"vw":137.441023},{"c":137.495,"h":137.55,"l":137.41,"n":247,"o":137.425,"t":"2026-10-16T18:20:00Z","v":5739,"vw":137.473433},{"c":137.225,"h":137.465,"l":136.925,"n":368,"o":137.465,"t":"2026-10-16T18:25:00Z","v":16062,"vw":137.216957},{"c":137.295,"h":137.46,"l":136.98,"n":340,"o":137.135,"t":"2026-10-16T18:30:00Z","v":15208,"vw":137.2672},{"c":137.46,"h":137.46,"l":137.2,"n":253,"o":137.295,"t":"2026-10-16T18:35:00Z","v":10778,"vw":137.362725},{"c":137.54,"h":137.6,"l":137.41,"n":428,"o":137.5,"t":"2026-10-16T18:40:00Z","v":16810,"vw":137.501424},{"c":137.56,"h":138.17,"l":137.42,"n":565,"o":137.525,"t":"2026-10-16T18:45:00Z","v":32077,"vw":137.834587},{"c":137.295,"h":137.705,"l":137.27,"n":391,"o":137.57,"t":"2026-10-16T18:50:00Z","v":20715,"vw":137.530026},{"c":137.425,"h":137.46,"l":137.265,"n":159,"o":137.37,"t":"2026-10-16T18:55:00Z","v":3851,"vw":137.378249},{"c":137.845,"h":137.845,"l":137.48,"n":480,"o":137.48,"t":"2026-10-16T19:00:00Z","v":23935,"vw":137.724431},{"c":137.92,"h":137.93,"l":137.66,"n":292,"o":137.915,"t":"2026-10-16T19:05:00Z","v":9535,"vw":137.810761},{"c":137.99,"h":138,"l":137.815,"n":292,"o":137.91,"t":"2026-10-16T19:10:00Z","v":14215,"vw":137.928516},{"c":137.88,"h":138.09,"l":137.72,"n":422,"o":137.98,"t":"2026-10-16T19:15:00Z","v":16359,"vw":137.932716},{"c":137.9501,"h":138.25,"l":137.9,"n":408,"o":137.92,"t":"2026-10-16T19:20:00Z","v":16208,"vw":138.053541},{"c":138.09,"h":138.17,"l":137.995,"n":238,"o":138.17,"t":"2026-10-16T19:25:00Z","v":8104,"vw":138.08468},{"c":137.99,"h":138.18,"l":137.94,"n":417,"o":138.13,"t":"2026-10-16T19:30:00Z","v":17400,"vw":138.04588},{"c":137.795,"h":137.94,"l":137.77,"n":355,"o":137.92,"t":"2026-10-16T19:35:00Z","v":11433,"vw":137.868381},{"c":137.565,"h":137.91,"l":137.25,"n":645,"o":137.84,"t":"2026-10-16T19:40:00Z","v":29062,"vw":137.531939},{"c":137.795,"h":137.99,"l":137.545,"n":771,"o":137.56,"t":"2026-10-16T19:45:00Z","v":52735,"vw":137.82678},{"c":137.221,"h":138.17,"l":137.16,"n":1004,"o":137.87,"t":"2026-10-16T19:50:00Z","v":57408,"vw":137.647336},{"c":137.91,"h":138.02,"l":137.125,"n":2699,"o":137.14,"t":"2026-10-16T19:55:00Z","v":154741,"vw":137.797832},{"c":137.29,"h":137.87,"l":137.29,"n":56,"o":137.87,"t":"2026-10-16T20:00:00Z","v":447449,"vw":137.869865},{"c":139.63,"h":140.15,"l":138.4,"n":211,"o":138.45,"t":"2026-10-19T13:30:00Z","v":37967,"vw":138.689134},{"c":138.11,"h":139.06,"l":137.86,"n":436,"o":139.06,"t":"2026-10-19T13:35:00Z","v":16042,"vw":138.191563},{"c":138.165,"h":138.56,"l":137.99,"n":191,"o":138.42,"t":"2026-10-19T13:40:00Z","v":9540,"vw":138.341186},{"c":138.065,"h":138.24,"l":137.68,"n":142,"o":137.68,"t":"2026-10-19T13:45:00Z","v":4281,"vw":137.963968},{"c":137.855,"h":138.43,"l":137.74,"n":176,"o":138.06,"t":"2026-10-19T13:50:00Z","v":7269,"vw":137.962789},{"c":138.02,"h":138.49,"l":137.845,"n":296,"o":137.86,"t":"2026-10-19T13:55:00Z","v":13254,"vw":138.106596},{"c":138.14,"h":138.55,"l":137.9,"n":264,"o":137.9,"t":"2026-10-19T14:00:00Z","v":8803,"vw":138.158576},{"c":138.03,"h":138.42,"l":138.03,"n":233,"o":138.25,"t":"2026-10-19T14:05:00Z","v":6581,"vw":138.247688},{"c":138.46,"h":138.71,"l":138.16,"n":332,"o":138.16,"t":"2026-10-19T14:10:00Z","v":15652,"vw":138.505248},{"c":138.59,"h":138.66,"l":138.47,"n":177,"o":138.475,"t":"2026-10-19T14:15:00Z","v":4294,"vw":138.541301},{"c":138.31,"h":138.38,"l":138.2,"n":234,"o":138.37,"t":"2026-10-19T14:20:00Z","v":6982,"vw":138.313846},{"c":138.458,"h":138.458,"l":138.26,"n":119,"o":138.26,"t":"2026-10-19T14:25:00Z","v":2379,"vw":138.377957},{"c":138.51,"h":138.75,"l":138.49,"n":216,"o":138.54,"t":"2026-10-19T14:30:00Z","v":6114,"vw":138.540945},{"c":138.32,"h":138.515,"l":138.2,"n":158,"o":138.515,"t":"2026-10-19T14:35:00Z","v":6484,"vw":138.411059},{"c":138.02,"h":138.39,"l":138.02,"n":194,"o":138.39,"t":"2026-10-19T14:40:00Z","v":6480,"vw":138.187505},{"c":138.26,"h":138.26,"l":137.9801,"n":137,"o":138.05,"t":"2026-10-19T14:45:00Z","v":4348,"vw":138.108482},{"c":138.28,"h":138.58,"l":138.21,"n":225,"o":138.28,"t":"2026-10-19T14:50:00Z","v":15789,"vw":138.450665},{"c":137.95,"h":138.37,"l":137.91,"n":308,"o":138.285,"t":"2026-10-19T14:55:00Z","v":14345,"vw":138.142441},{"c":137.82,"h":138.06,"l":137.82,"n":90,"o":137.99,"t":"2026-10-19T15:00:00Z","v":2219,"vw":137.939501},{"c":137.93,"h":138.01,"l":137.73,"n":158,"o":137.95,"t":"2026-10-19T15:05:00Z","v":5821,"vw":137.918211},{"c":137.76,"h":138.13,"l":137.76,"n":139,"o":137.97,"t":"2026-10-19T15:10:00Z","v":3792,"vw":137.942369},{"c":137.805,"h":137.895,"l":137.72,"n":136,"o":137.84,"t":"2026-10-19T15:15:00Z","v":6487,"vw":137.822251},{"c":137.685,"h":137.77,"l":137.655,"n":162,"o":137.72,"t":"2026-10-19T15:20:00Z","v":5081,"vw":137.703177},{"c":137.91,"h":137.99,"l":137.77,"n":110,"o":137.77,"t":"2026-10-19T15:25:00Z","v":4759,"vw":137.889646},{"c":137.95,"h":137.965,"l":137.87,"n":106,"o":137.9,"t":"2026-10-19T15:30:00Z","v":3482,"vw":137.907216},{"c":138.11,"h":138.11,"l":137.951,"n":103,"o":137.99,"t":"2026-10-19T15:35:00Z","v":4274,"vw":138.009508},{"c":137.9,"h":138.2,"l":137.83,"n":154,"o":138.14,"t":"2026-10-19T15:40:00Z","v":5807,"vw":138.063225},{"c":137.75,"h":137.88,"l":137.485,"n":168,"o":137.88,"t":"2026-10-19T15:45:00Z","v":4571,"vw":137.689223},{"c":137.8,"h":137.8,"l":137.44,"n":316,"o":137.77,"t":"2026-10-19T15:50:00Z","v":33129,"vw":137.596223},{"c":137.725,"h":137.8,"l":137.6,"n":151,"o":137.69,"t":"2026-10-19T15:55:00Z","v":5722,"vw":137.702868},{"c":137.6,"h":137.83,"l":137.53,"n":166,"o":137.8,"t":"2026-10-19T16:00:00Z","v":6075,"vw":137.673469},{"c":137.65,"h":137.66,"l":137.39,"n":248,"o":137.66,"t":"2026-10-19T16:05:00Z","v":21647,"vw":137.569267},{"c":137.615,"h":137.7,"l":137.5,"n":113,"o":137.525,"t":"2026-10-19T16:10:00Z","v":4670,"vw":137.606797},{"c":137.825,"h":137.85,"l":137.62,"n":237,"o":137.69,"t":"2026-10-19T16:15:00Z","v":12284,"vw":137.724236},{"c":137.76,"h":137.775,"l":137.67,"n":99,"o":137.76,"t":"2026-10-19T16:20:00Z","v":3708,"vw":137.73238},{"c":137.93,"h":137.93,"l":137.76,"n":85,"o":137.76,"t":"2026-10-19T16:25:00Z","v":80032,"vw":137.805759},{"c":138.005,"h":138.0675,"l":137.81,"n":137,"o":137.815,"t":"2026-10-19T16:30:00Z","v":4910,"vw":137.974599},{"c":137.94,"h":138.01,"l":137.85,"n":72,"o":137.86,"t":"2026-10-19T16:35:00Z","v":39848,"vw":137.899444},{"c":138,"h":138,"l":137.85,"n":73,"o":137.85,"t":"2026-10-19T16:40:00Z","v":2164,"vw":137.953943},{"c":138.12,"h":138.14,"l":138.12,"n":29,"o":138.14,"t":"2026-10-19T16:45:00Z","v":596,"vw":138.126667},{"c":138.09,"h":138.17,"l":138.02,"n":39,"o":138.17,"t":"2026-10-19T16:50:00Z","v":731,"vw":138.10625},{"c":138.2,"h":138.2,"l":138.06,"n":65,"o":138.06,"t":"2026-10-19T16:55:00Z","v":2120,"vw":138.125556},{"c":138.57,"h":138.57,"l":138.175,"n":130,"o":138.2,"t":"2026-10-19T17:00:00Z","v":4971,"vw":138.362665},{"c":138.66,"h":138.745,"l":138.48,"n":155,"o":138.6425,"t":"2026-10-19T17:05:00Z","v":6008,"vw":138.626877},{"c":138.91,"h":138.92,"l":138.62,"n":126,"o":138.62,"t":"2026-10-19T17:10:00Z","v":3607,"vw":138.766282},{"c":138.9,"h":139.08,"l":138.77,"n":365,"o":138.94,"t":"2026-10-19T17:15:00Z","v":21789,"vw":138.897736},{"c":139.16,"h":139.185,"l":138.98,"n":148,"o":138.98,"t":"2026-10-19T17:20:00Z","v":5195,"vw":139.068728},{"c":139.3,"h":139.33,"l":139.05,"n":163,"o":139.05,"t":"2026-10-19T17:25:00Z","v":8369,"vw":139.278219},{"c":139.33,"h":139.45,"l":139.27,"n":108,"o":139.39,"t":"2026-10-19T17:30:00Z","v":3401,"vw":139.350908},{"c":139.47,"h":139.575,"l":139.29,"n":222,"o":139.305,"t":"2026-10-19T17:35:00Z","v":12354,"vw":139.426936},{"c":139.86,"h":139.865,"l":139.355,"n":178,"o":139.365,"t":"2026-10-19T17:40:00Z","v":8900,"vw":139.700949},{"c":139.68,"h":139.8594,"l":139.59,"n":173,"o":139.825,"t":"2026-10-19T17:45:00Z","v":5066,"vw":139.742803},{"c":139.57,"h":139.76,"l":139.57,"n":36,"o":139.665,"t":"2026-10-19T17:50:00Z","v":1022,"vw":139.666},{"c":139.71,"h":139.8,"l":139.665,"n":96,"o":139.665,"t":"2026-10-19T17:55:00Z","v":2719,"vw":139.740938},{"c":139.66,"h":139.78,"l":139.66,"n":157,"o":139.78,"t":"2026-10-19T18:00:00Z","v":4924,"vw":139.728494},{"c":139.63,"h":139.74,"l":139.57,"n":218,"o":139.655,"t":"2026-10-19T18:05:00Z","v":6685,"vw":139.613045},{"c":139.7475,"h":140.1,"l":139.63,"n":296,"o":139.65,"t":"2026-10-19T18:10:00Z","v":14709,"vw":139.901214},{"c":139.84,"h":139.8477,"l":139.84,"n":20,"o":139.8477,"t":"2026-10-19T18:15:00Z","v":389,"vw":139.845133},{"c":140.01,"h":140.04,"l":139.8,"n":218,"o":139.84,"t":"2026-10-19T18:20:00Z","v":10356,"vw":139.971368},{"c":139.77,"h":140.145,"l":139.77,"n":268,"o":140.09,"t":"2026-10-19T18:25:00Z","v":20061,"vw":139.945819},{"c":139.84,"h":139.84,"l":139.75,"n":149,"o":139.77,"t":"2026-10-19T18:30:00Z","v":4233,"vw":139.779004},{"c":139.9,"h":139.9,"l":139.73,"n":156,"o":139.7925,"t":"2026-10-19T18:35:00Z","v":11847,"vw":139.823569},{"c":139.88,"h":139.9475,"l":139.79,"n":158,"o":139.9,"t":"2026-10-19T18:40:00Z","v":7144,"vw":139.887494},{"c":139.94,"h":139.985,"l":139.89,"n":89,"o":139.9,"t":"2026-10-19T18:45:00Z","v":2667,"vw":139.941629},{"c":139.98,"h":140.04,"l":139.945,"n":176,"o":139.95,"t":"2026-10-19T18:50:00Z","v":5129,"vw":139.982258},{"c":139.825,"h":139.975,"l":139.825,"n":252,"o":139.96,"t":"2026-10-19T18:55:00Z","v":8702,"vw":139.909391},{"c":139.805,"h":139.96,"l":139.8,"n":333,"o":139.88,"t":"2026-10-19T19:00:00Z","v":17225,"vw":139.88862},{"c":139.85,"h":139.85,"l":139.8,"n":93,"o":139.8,"t":"2026-10-19T19:05:00Z","v":3152,"vw":139.844692},{"c":139.645,"h":139.88,"l":139.645,"n":204,"o":139.815,"t":"2026-10-19T19:10:00Z","v":6817,"vw":139.751022},{"c":139.91,"h":139.92,"l":139.57,"n":292,"o":139.72,"t":"2026-10-19T19:15:00Z","v":14607,"vw":139.79974},{"c":139.96,"h":140.17,"l":139.91,"n":335,"o":139.925,"t":"2026-10-19T19:20:00Z","v":21019,"vw":139.982707},{"c":139.695,"h":139.96,"l":139.695,"n":276,"o":139.92,"t":"2026-10-19T19:25:00Z","v":11096,"vw":139.867553},{"c":139.56,"h":139.775,"l":139.54,"n":228,"o":139.7,"t":"2026-10-19T19:30:00Z","v":9606,"vw":139.66516},{"c":139.55,"h":139.65,"l":139.54,"n":224,"o":139.54,"t":"2026-10-19T19:35:00Z","v":5902,"vw":139.599935},{"c":139.67,"h":139.76,"l":139.4,"n":238,"o":139.46,"t":"2026-10-19T19:40:00Z","v":7257,"vw":139.546974},{"c":139.54,"h":139.71,"l":139.51,"n":233,"o":139.71,"t":"2026-10-19T19:45:00Z","v":5730,"vw":139.59423},{"c":139.165,"h":139.58,"l":139.05,"n":581,"o":139.38,"t":"2026-10-19T19:50:00Z","v":23723,"vw":139.367007},{"c":138.94,"h":139.26,"l":138.87,"n":1910,"o":139.08,"t":"2026-10-19T19:55:00Z","v":87573,"vw":139.013296},{"c":138.93,"h":138.93,"l":138.93,"n":48,"o":138.93,"t":"2026-10-19T20:00:00Z","v":280315,"vw":138.93},{"c":139.51,"h":139.51,"l":139.51,"n":4,"o":139.51,"t":"2026-10-20T11:10:00Z","v":127,"vw":139.51},{"c":135.4449,"h":135.4449,"l":135.4449,"n":8,"o":135.4449,"t":"2026-10-20T13:25:00Z","v":407,"vw":135.4449},{"c":140.72,"h":141.28,"l":139.905,"n":105,"o":140.37,"t":"2026-10-20T13:30:00Z","v":8301,"vw":140.463273},{"c":140.23,"h":140.575,"l":139.82,"n":125,"o":140.575,"t":"2026-10-20T13:35:00Z","v":3638,"vw":140.132736},{"c":139.6,"h":140.57,"l":139.36,"n":145,"o":140.24,"t":"2026-10-20T13:40:00Z","v":6391,"vw":139.826781},{"c":140.325,"h":140.7,"l":139.14,"n":238,"o":139.5399,"t":"2026-10-20T13:45:00Z","v":7596,"vw":139.967418},{"c":140.24,"h":140.84,"l":140.24,"n":202,"o":140.61,"t":"2026-10-20T13:50:00Z","v":13209,"vw":140.437835},{"c":140.68,"h":140.68,"l":140.13,"n":177,"o":140.26,"t":"2026-10-20T13:55:00Z","v":5351,"vw":140.259136},{"c":140.16,"h":140.84,"l":140.16,"n":362,"o":140.39,"t":"2026-10-20T14:00:00Z","v":18242,"vw":140.531678},{"c":140.66,"h":140.66,"l":139.98,"n":174,"o":140.1,"t":"2026-10-20T14:05:00Z","v":6066,"vw":140.294614},{"c":140.565,"h":141.095,"l":140.54,"n":234,"o":140.67,"t":"2026-10-20T14:10:00Z","v":8910,"vw":140.804581},{"c":140.59,"h":140.62,"l":140.24,"n":261,"o":140.25,"t":"2026-10-20T14:15:00Z","v":10001,"vw":140.507488},{"c":140.19,"h":140.59,"l":139.955,"n":215,"o":140.54,"t":"2026-10-20T14:20:00Z","v":7376,"vw":140.153862},{"c":140.19,"h":140.28,"l":140.07,"n":214,"o":140.18,"t":"2026-10-20T14:25:00Z","v":4389,"vw":140.159792},{"c":140.01,"h":140.11,"l":139.88,"n":207,"o":140.085,"t":"2026-10-20T14:30:00Z","v":6362,"vw":139.944059},{"c":139.87,"h":140.15,"l":139.77,"n":169,"o":140.15,"t":"2026-10-20T14:35:00Z","v":5249,"vw":139.932831},{"c":139.62,"h":140.07,"l":139.62,"n":197,"o":139.85,"t":"2026-10-20T14:40:00Z","v":4722,"vw":139.751467},{"c":139.84,"h":139.89,"l":139.54,"n":234,"o":139.655,"t":"2026-10-20T14:45:00Z","v":7768,"vw":139.695763},{"c":139.71,"h":139.92,"l":139.4961,"n":196,"o":139.92,"t":"2026-10-20T14:50:00Z","v":7086,"vw":139.692531},{"c":139.765,"h":139.83,"l":139.59,"n":196,"o":139.725,"t":"2026-10-20T14:55:00Z","v":7430,"vw":139.765198},{"c":139.465,"h":139.67,"l":139.33,"n":200,"o":139.67,"t":"2026-10-20T15:00:00Z","v":5724,"vw":139.611657},{"c":139.705,"h":139.705,"l":139.455,"n":114,"o":139.455,"t":"2026-10-20T15:05:00Z","v":2157,"vw":139.58533},{"c":139.81,"h":139.81,"l":139.65,"n":152,"o":139.71,"t":"2026-10-20T15:10:00Z","v":4107,"vw":139.728321},{"c":139.94,"h":140.0175,"l":139.675,"n":208,"o":139.81,"t":"2026-10-20T15:15:00Z","v":9325,"vw":139.837814},{"c":139.48,"h":139.75,"l":139.48,"n":192,"o":139.74,"t":"2026-10-20T15:20:00Z","v":4413,"vw":139.600245},{"c":139.64,"h":139.64,"l":139.44,"n":95,"o":139.44,"t":"2026-10-20T15:25:00Z","v":1999,"vw":139.521875},{"c":139.66,"h":139.66,"l":139.52,"n":163,"o":139.565,"t":"2026-10-20T15:30:00Z","v":3492,"vw":139.606587},{"c":139.69,"h":139.82,"l":139.645,"n":139,"o":139.67,"t":"2026-10-20T15:35:00Z","v":6673,"vw":139.700603},{"c":139.59,"h":139.9,"l":139.59,"n":254,"o":139.77,"t":"2026-10-20T15:40:00Z","v":7368,"vw":139.794911},{"c":139.69,"h":139.7,"l":139.605,"n":73,"o":139.605,"t":"2026-10-20T15:45:00Z","v":1397,"vw":139.668196},{"c":139.62,"h":139.71,"l":139.61,"n":90,"o":139.71,"t":"2026-10-20T15:50:00Z","v":2305,"vw":139.674},{"c":139.57,"h":139.59,"l":139.41,"n":165,"o":139.51,"t":"2026-10-20T15:55:00Z","v":2690,"vw":139.512062},{"c":139.7,"h":139.71,"l":139.565,"n":256,"o":139.63,"t":"2026-10-20T16:00:00Z","v":7593,"vw":139.632327},{"c":139.94,"h":140.04,"l":139.68,"n":102,"o":139.68,"t":"2026-10-20T16:05:00Z","v":4141,"vw":139.871139},{"c":139.67,"h":139.885,"l":139.58,"n":133,"o":139.75,"t":"2026-10-20T16:10:00Z","v":4057,"vw":139.747507},{"c":139.815,"h":139.9,"l":139.765,"n":110,"o":139.77,"t":"2026-10-20T16:15:00Z","v":5276,"vw":139.830242},{"c":139.6,"h":139.82,"l":139.6,"n":151,"o":139.82,"t":"2026-10-20T16:20:00Z","v":3884,"vw":139.741801},{"c":139.84,"h":139.915,"l":139.5,"n":157,"o":139.53,"t":"2026-10-20T16:25:00Z","v":3937,"vw":139.814736},{"c":140.1525,"h":140.1525,"l":139.89,"n":110,"o":139.89,"t":"2026-10-20T16:30:00Z","v":2434,"vw":139.949893},{"c":139.855,"h":139.92,"l":139.855,"n":97,"o":139.92,"t":"2026-10-20T16:35:00Z","v":2261,"vw":139.871694},{"c":140.05,"h":140.115,"l":139.935,"n":134,"o":139.935,"t":"2026-10-20T16:40:00Z","v":3906,"vw":140.029246},{"c":139.885,"h":139.925,"l":139.885,"n":101,"o":139.92,"t":"2026-10-20T16:45:00Z","v":2487,"vw":139.911071},{"c":139.86,"h":139.885,"l":139.78,"n":95,"o":139.88,"t":"2026-10-20T16:50:00Z","v":2195,"vw":139.87},{"c":139.98,"h":140.16,"l":139.89,"n":173,"o":139.89,"t":"2026-10-20T16:55:00Z","v":4219,"vw":140.02973},{"c":139.89,"h":140.09,"l":139.89,"n":162,"o":139.95,"t":"2026-10-20T17:00:00Z","v":4426,"vw":140.007703},{"c":139.835,"h":139.965,"l":139.835,"n":57,"o":139.965,"t":"2026-10-20T17:05:00Z","v":893,"vw":139.891085},{"c":139.69,"h":139.84,"l":139.575,"n":189,"o":139.84,"t":"2026-10-20T17:10:00Z","v":5953,"vw":139.699533},{"c":139.55,"h":139.7,"l":139.53,"n":175,"o":139.57,"t":"2026-10-20T17:15:00Z","v":6838,"vw":139.649911},{"c":139.575,"h":139.62,"l":139.505,"n":291,"o":139.505,"t":"2026-10-20T17:20:00Z","v":8921,"vw":139.535201},{"c":139.615,"h":139.8399,"l":139.53,"n":157,"o":139.53,"t":"2026-10-20T17:25:00Z","v":7754,"vw":139.698854},{"c":139.645,"h":139.6875,"l":139.61,"n":103,"o":139.6875,"t":"2026-10-20T17:30:00Z","v":1745,"vw":139.648596},{"c":139.75,"h":139.75,"l":139.59,"n":202,"o":139.59,"t":"2026-10-20T17:35:00Z","v":4715,"vw":139.641773},{"c":139.73,"h":139.76,"l":139.645,"n":180,"o":139.74,"t":"2026-10-20T17:40:00Z","v":5448,"vw":139.718508},{"c":139.575,"h":139.7534,"l":139.575,"n":137,"o":139.645,"t":"2026-10-20T17:45:00Z","v":2717,"vw":139.720316},{"c":139.61,"h":139.61,"l":139.61,"n":35,"o":139.61,"t":"2026-10-20T17:50:00Z","v":460,"vw":139.61},{"c":139.565,"h":139.58,"l":139.475,"n":178,"o":139.53,"t":"2026-10-20T17:55:00Z","v":3759,"vw":139.522434},{"c":139.74,"h":139.81,"l":139.63,"n":209,"o":139.65,"t":"2026-10-20T18:00:00Z","v":4234,"vw":139.722649},{"c":139.77,"h":139.8936,"l":139.77,"n":48,"o":139.8936,"t":"2026-10-20T18:05:00Z","v":3150,"vw":139.888327},{"c":139.8199,"h":139.9,"l":139.73,"n":148,"o":139.89,"t":"2026-10-20T18:10:00Z","v":4540,"vw":139.817572},{"c":139.825,"h":139.83,"l":139.765,"n":56,"o":139.765,"t":"2026-10-20T18:15:00Z","v":1248,"vw":139.805556},{"c":139.77,"h":139.77,"l":139.65,"n":140,"o":139.73,"t":"2026-10-20T18:20:00Z","v":3620,"vw":139.722846},{"c":139.82,"h":139.82,"l":139.71,"n":149,"o":139.71,"t":"2026-10-20T18:25:00Z","v":2852,"vw":139.794167},{"c":139.78,"h":139.82,"l":139.74,"n":157,"o":139.75,"t":"2026-10-20T18:30:00Z","v":3645,"vw":139.788307},{"c":139.735,"h":139.76,"l":139.64,"n":151,"o":139.74,"t":"2026-10-20T18:35:00Z","v":2159,"vw":139.727312},{"c":139.53,"h":139.705,"l":139.53,"n":141,"o":139.705,"t":"2026-10-20T18:40:00Z","v":2245,"vw":139.635833},{"c":139.64,"h":139.67,"l":139.55,"n":112,"o":139.62,"t":"2026-10-20T18:45:00Z","v":2525,"vw":139.577692},{"c":140.26,"h":140.3125,"l":139.615,"n":340,"o":139.615,"t":"2026-10-20T18:50:00Z","v":16200,"vw":139.814452},{"c":140.2,"h":140.31,"l":140.2,"n":138,"o":140.305,"t":"2026-10-20T18:55:00Z","v":2690,"vw":140.293532},{"c":140.31,"h":140.475,"l":140.31,"n":273,"o":140.39,"t":"2026-10-20T19:00:00Z","v":10426,"vw":140.397143},{"c":140.09,"h":140.4,"l":140.09,"n":212,"o":140.305,"t":"2026-10-20T19:05:00Z","v":3946,"vw":140.252111},{"c":140.025,"h":140.1,"l":140.01,"n":477,"o":140.02,"t":"2026-10-20T19:10:00Z","v":11486,"vw":140.054967},{"c":140.31,"h":140.31,"l":139.99,"n":494,"o":140.02,"t":"2026-10-20T19:15:00Z","v":8516,"vw":140.163066},{"c":140.32,"h":140.41,"l":140.21,"n":502,"o":140.41,"t":"2026-10-20T19:20:00Z","v":16243,"vw":140.305006},{"c":140.39,"h":140.485,"l":140.32,"n":545,"o":140.32,"t":"2026-10-20T19:25:00Z","v":14387,"vw":140.416159},{"c":140.65,"h":140.705,"l":140.37,"n":574,"o":140.4399,"t":"2026-10-20T19:30:00Z","v":12232,"vw":140.550735},{"c":140.325,"h":140.6,"l":140.325,"n":474,"o":140.6,"t":"2026-10-20T19:35:00Z","v":10928,"vw":140.492014},{"c":140.7,"h":140.705,"l":140.315,"n":687,"o":140.41,"t":"2026-10-20T19:40:00Z","v":13964,"vw":140.558181},{"c":140.72,"h":140.81,"l":140.51,"n":755,"o":140.68,"t":"2026-10-20T19:45:00Z","v":17132,"vw":140.644696},{"c":140.79,"h":140.85,"l":140.56,"n":1021,"o":140.61,"t":"2026-10-20T19:50:00Z","v":20251,"vw":140.755488},{"c":140.91,"h":140.95,"l":140.74,"n":2289,"o":140.79,"t":"2026-10-20T19:55:00Z","v":93388,"vw":140.83446},{"c":140.85,"h":140.85,"l":140.85,"n":36,"o":140.85,"t":"2026-10-20T20:00:00Z","v":183701,"vw":140.85},{"c":141,"h":141,"l":141,"n":1,"o":141,"t":"2026-10-20T23:00:00Z","v":100,"vw":141},{"c":140.27,"h":140.27,"l":140.27,"n":4,"o":140.27,"t":"2026-10-21T10:30:00Z","v":208,"vw":140.27},{"c":140.85,"h":140.85,"l":140.85,"n":1,"o":140.85,"t":"2026-10-21T11:00:00Z","v":100,"vw":140.85},{"c":141,"h":141,"l":141,"n":1,"o":141,"t":"2026-10-21T12:05:00Z","v":1000,"vw":141},{"c":139.8,"h":141.7324,"l":139.8,"n":13,"o":141.13,"t":"2026-10-21T13:25:00Z","v":771,"vw":141.112114},{"c":139.04,"h":140.165,"l":138.705,"n":234,"o":139.15,"t":"2026-10-21T13:30:00Z","v":28796,"vw":139.283631},{"c":138.155,"h":139.545,"l":138,"n":579,"o":138.91,"t":"2026-10-21T13:35:00Z","v":162022,"vw":138.517121},{"c":137.82,"h":138.54,"l":136.81,"n":1560,"o":138.03,"t":"2026-10-21T13:40:00Z","v":182897,"vw":137.72792},{"c":139.085,"h":139.085,"l":137.095,"n":548,"o":137.83,"t":"2026-10-21T13:45:00Z","v":56018,"vw":138.030332},{"c":139.335,"h":139.61,"l":138.5,"n":141,"o":138.87,"t":"2026-10-21T13:50:00Z","v":15336,"vw":138.809446},{"c":139.7,"h":139.7,"l":139,"n":151,"o":139.34,"t":"2026-10-21T13:55:00Z","v":16550,"vw":139.237037},{"c":139.56,"h":139.615,"l":139.33,"n":126,"o":139.615,"t":"2026-10-21T14:00:00Z","v":4196,"vw":139.424576},{"c":139.935,"h":139.935,"l":139.37,"n":196,"o":139.62,"t":"2026-10-21T14:05:00Z","v":6128,"vw":139.585201},{"c":141.35,"h":141.35,"l":139.94,"n":363,"o":139.94,"t":"2026-10-21T14:10:00Z","v":19381,"vw":140.584582},{"c":141.52,"h":141.6263,"l":140.9701,"n":276,"o":141.45,"t":"2026-10-21T14:15:00Z","v":12254,"vw":141.347971},{"c":141.65,"h":141.92,"l":141.36,"n":249,"o":141.55,"t":"2026-10-21T14:20:00Z","v":10304,"vw":141.639698},{"c":141.8132,"h":141.86,"l":141.68,"n":179,"o":141.82,"t":"2026-10-21T14:25:00Z","v":7229,"vw":141.766684},{"c":141.71,"h":142.055,"l":141.69,"n":417,"o":141.81,"t":"2026-10-21T14:30:00Z","v":15389,"vw":141.812393},{"c":141.47,"h":141.71,"l":141.305,"n":198,"o":141.57,"t":"2026-10-21T14:35:00Z","v":8823,"vw":141.471987},{"c":141.28,"h":141.59,"l":141.05,"n":266,"o":141.51,"t":"2026-10-21T14:40:00Z","v":14550,"vw":141.384454},{"c":141.06,"h":141.18,"l":140.82,"n":297,"o":141.175,"t":"2026-10-21T14:45:00Z","v":9635,"vw":140.987028},{"c":140.22,"h":141.135,"l":140.22,"n":254,"o":141.07,"t":"2026-10-21T14:50:00Z","v":11385,"vw":140.879176},{"c":140.275,"h":140.29,"l":139.92,"n":261,"o":140.25,"t":"2026-10-21T14:55:00Z","v":8163,"vw":140.142008},{"c":140.28,"h":140.29,"l":140.06,"n":201,"o":140.27,"t":"2026-10-21T15:00:00Z","v":5234,"vw":140.224961},{"c":140.31,"h":140.4,"l":139.93,"n":209,"o":140.4,"t":"2026-10-21T15:05:00Z","v":7197,"vw":140.113052},{"c":140.64,"h":140.71,"l":140.3,"n":227,"o":140.31,"t":"2026-10-21T15:10:00Z","v":8687,"vw":140.500077},{"c":140.13,"h":140.66,"l":140.13,"n":164,"o":140.66,"t":"2026-10-21T15:15:00Z","v":3486,"vw":140.449589},{"c":139.79,"h":140.325,"l":139.77,"n":288,"o":140.32,"t":"2026-10-21T15:20:00Z","v":11362,"vw":140.0512},{"c":139.97,"h":140.05,"l":139.78,"n":169,"o":139.93,"t":"2026-10-21T15:25:00Z","v":5138,"vw":139.930573},{"c":139.89,"h":140.14,"l":139.89,"n":111,"o":140,"t":"2026-10-21T15:30:00Z","v":3242,"vw":140.026838},{"c":140,"h":140.11,"l":139.985,"n":38,"o":139.985,"t":"2026-10-21T15:35:00Z","v":2774,"vw":140.082045},{"c":140.23,"h":140.39,"l":140.02,"n":291,"o":140.02,"t":"2026-10-21T15:40:00Z","v":14480,"vw":140.226719},{"c":140.28,"h":140.55,"l":140.25,"n":318,"o":140.31,"t":"2026-10-21T15:45:00Z","v":30867,"vw":140.419833},{"c":140.8,"h":140.99,"l":140.26,"n":516,"o":140.26,"t":"2026-10-21T15:50:00Z","v":65433,"vw":140.44546},{"c":140.635,"h":140.96,"l":140.51,"n":144,"o":140.8,"t":"2026-10-21T15:55:00Z","v":5477,"vw":140.6443},{"c":140.67,"h":140.7,"l":140.44,"n":121,"o":140.645,"t":"2026-10-21T16:00:00Z","v":3395,"vw":140.627439},{"c":140.88,"h":140.88,"l":140.67,"n":71,"o":140.84,"t":"2026-10-21T16:05:00Z","v":2075,"vw":140.752766},{"c":140.85,"h":140.8899,"l":140.79,"n":126,"o":140.79,"t":"2026-10-21T16:10:00Z","v":4838,"vw":140.840882},{"c":140.315,"h":140.79,"l":140.315,"n":214,"o":140.79,"t":"2026-10-21T16:15:00Z","v":9978,"vw":140.508913},{"c":140.59,"h":140.59,"l":140.325,"n":210,"o":140.325,"t":"2026-10-21T16:20:00Z","v":10976,"vw":140.399557},{"c":140.69,"h":140.69,"l":140.66,"n":63,"o":140.66,"t":"2026-10-21T16:25:00Z","v":1777,"vw":140.67625},{"c":141.075,"h":141.075,"l":140.77,"n":180,"o":140.77,"t":"2026-10-21T16:30:00Z","v":7627,"vw":140.984607},{"c":140.96,"h":141.11,"l":140.84,"n":196,"o":141.08,"t":"2026-10-21T16:35:00Z","v":11397,"vw":140.940635},{"c":140.935,"h":140.955,"l":140.75,"n":195,"o":140.84,"t":"2026-10-21T16:40:00Z","v":9854,"vw":140.870083},{"c":141.265,"h":141.28,"l":141.11,"n":157,"o":141.11,"t":"2026-10-21T16:45:00Z","v":3963,"vw":141.199333},{"c":141.18,"h":141.3,"l":141.15,"n":98,"o":141.3,"t":"2026-10-21T16:50:00Z","v":4006,"vw":141.205959},{"c":141.175,"h":141.26,"l":141.08,"n":178,"o":141.18,"t":"2026-10-21T16:55:00Z","v":8623,"vw":141.193944},{"c":141.265,"h":141.47,"l":141.16,"n":227,"o":141.17,"t":"2026-10-21T17:00:00Z","v":8738,"vw":141.257447},{"c":141.42,"h":141.53,"l":141.265,"n":128,"o":141.265,"t":"2026-10-21T17:05:00Z","v":4562,"vw":141.37197},{"c":141.55,"h":141.59,"l":141.32,"n":223,"o":141.47,"t":"2026-10-21T17:10:00Z","v":8329,"vw":141.425312},{"c":141.68,"h":141.7,"l":141.46,"n":216,"o":141.55,"t":"2026-10-21T17:15:00Z","v":9315,"vw":141.56991},{"c":141.35,"h":141.63,"l":141.33,"n":173,"o":141.59,"t":"2026-10-21T17:20:00Z","v":8189,"vw":141.481765},{"c":142.01,"h":142.01,"l":141.38,"n":319,"o":141.38,"t":"2026-10-21T17:25:00Z","v":15220,"vw":141.654615},{"c":142.33,"h":142.5,"l":141.88,"n":269,"o":141.89,"t":"2026-10-21T17:30:00Z","v":14758,"vw":142.118454},{"c":142.14,"h":142.33,"l":142.14,"n":170,"o":142.29,"t":"2026-10-21T17:35:00Z","v":7236,"vw":142.267139},{"c":142.69,"h":142.79,"l":142.18,"n":408,"o":142.18,"t":"2026-10-21T17:40:00Z","v":20888,"vw":142.506806},{"c":142.44,"h":142.68,"l":142.125,"n":360,"o":142.63,"t":"2026-10-21T17:45:00Z","v":16184,"vw":142.340816},{"c":142.28,"h":142.38,"l":142.16,"n":189,"o":142.25,"t":"2026-10-21T17:50:00Z","v":8772,"vw":142.249871},{"c":142.735,"h":143.155,"l":142.2,"n":717,"o":142.2,"t":"2026-10-21T17:55:00Z","v":39278,"vw":142.738612},{"c":142.22,"h":142.7,"l":141.67,"n":307,"o":142.7,"t":"2026-10-21T18:00:00Z","v":12295,"vw":142.22269},{"c":142.12,"h":142.35,"l":142.1,"n":152,"o":142.25,"t":"2026-10-21T18:05:00Z","v":6446,"vw":142.252555},{"c":142.43,"h":142.64,"l":142,"n":248,"o":142.12,"t":"2026-10-21T18:10:00Z","v":13960,"vw":142.256342},{"c":142.38,"h":142.43,"l":142.35,"n":119,"o":142.395,"t":"2026-10-21T18:15:00Z","v":4228,"vw":142.397814},{"c":142.1902,"h":142.55,"l":142.1902,"n":266,"o":142.43,"t":"2026-10-21T18:20:00Z","v":12040,"vw":142.388965},{"c":142.34,"h":142.34,"l":142.1901,"n":191,"o":142.1901,"t":"2026-10-21T18:25:00Z","v":6186,"vw":142.274158},{"c":142.195,"h":142.26,"l":142.14,"n":76,"o":142.26,"t":"2026-10-21T18:30:00Z","v":2271,"vw":142.208413},{"c":141.88,"h":142.105,"l":141.525,"n":394,"o":142.1,"t":"2026-10-21T18:35:00Z","v":35174,"vw":141.881022},{"c":142.115,"h":142.23,"l":142,"n":191,"o":142,"t":"2026-10-21T18:40:00Z","v":8395,"vw":142.084656},{"c":142.06,"h":142.1,"l":141.86,"n":290,"o":142.025,"t":"2026-10-21T18:45:00Z","v":16725,"vw":141.985186},{"c":141.94,"h":142.025,"l":141.88,"n":280,"o":141.91,"t":"2026-10-21T18:50:00Z","v":22419,"vw":141.908742},{"c":141.87,"h":141.915,"l":141.71,"n":563,"o":141.915,"t":"2026-10-21T18:55:00Z","v":48615,"vw":141.843608},{"c":141.93,"h":141.98,"l":141.86,"n":306,"o":141.9,"t":"2026-10-21T19:00:00Z","v":15424,"vw":141.907574},{"c":142.47,"h":142.48,"l":142,"n":315,"o":142,"t":"2026-10-21T19:05:00Z","v":14180,"vw":142.166549},{"c":142.25,"h":142.47,"l":142.22,"n":278,"o":142.42,"t":"2026-10-21T19:10:00Z","v":9546,"vw":142.313228},{"c":142.49,"h":142.49,"l":142.23,"n":210,"o":142.245,"t":"2026-10-21T19:15:00Z","v":7580,"vw":142.359577},{"c":142.56,"h":142.62,"l":142.35,"n":289,"o":142.35,"t":"2026-10-21T19:20:00Z","v":10184,"vw":142.481717},{"c":142.59,"h":142.75,"l":142.35,"n":416,"o":142.585,"t":"2026-10-21T19:25:00Z","v":19084,"vw":142.530234},{"c":142.92,"h":142.92,"l":142.51,"n":384,"o":142.58,"t":"2026-10-21T19:30:00Z","v":15721,"vw":142.710226},{"c":143.17,"h":143.17,"l":142.82,"n":385,"o":142.82,"t":"2026-10-21T19:35:00Z","v":15636,"vw":142.971347},{"c":143.38,"h":143.38,"l":143.16,"n":439,"o":143.18,"t":"2026-10-21T19:40:00Z","v":19558,"vw":143.244313},{"c":143.25,"h":143.39,"l":143.17,"n":503,"o":143.38,"t":"2026-10-21T19:45:00Z","v":22076,"vw":143.308142},{"c":143.62,"h":143.62,"l":143.01,"n":915,"o":143.22,"t":"2026-10-21T19:50:00Z","v":48819,"vw":143.34338},{"c":143.49,"h":143.74,"l":143.4,"n":1746,"o":143.7,"t":"2026-10-21T19:55:00Z","v":88222,"vw":143.596793},{"c":143.43,"h":143.43,"l":143.43,"n":42,"o":143.43,"t":"2026-10-21T20:00:00Z","v":119470,"vw":143.43},{"c":143.8,"h":143.8,"l":143.8,"n":3,"o":143.8,"t":"2026-10-21T20:10:00Z","v":188,"vw":143.8},{"c":143.94,"h":143.98,"l":143.94,"n":7,"o":143.94,"t":"2026-10-21T20:15:00Z","v":341,"vw":143.953333},{"c":143.98,"h":143.98,"l":143.98,"n":3,"o":143.98,"t":"2026-10-21T20:20:00Z","v":200,"vw":143.98},{"c":143.95,"h":144,"l":143.95,"n":19,"o":144,"t":"2026-10-21T20:25:00Z","v":566,"vw":143.975},{"c":143.96,"h":143.96,"l":143.96,"n":3,"o":143.96,"t":"2026-10-21T20:30:00Z","v":106,"vw":143.96},{"c":144,"h":144,"l":144,"n":7,"o":144,"t":"2026-10-22T08:00:00Z","v":210,"vw":144},{"c":143.5,"h":143.5,"l":143.5,"n":2,"o":143.5,"t":"2026-10-22T08:05:00Z","v":139,"vw":143.5},{"c":143.5,"h":143.5,"l":143.5,"n":4,"o":143.5,"t":"2026-10-22T13:10:00Z","v":201,"vw":143.5},{"c":146.96,"h":147.71,"l":144.995,"n":671,"o":145.07,"t":"2026-10-22T13:30:00Z","v":54539,"vw":146.45225},{"c":146.65,"h":147.165,"l":145.42,"n":454,"o":146.965,"t":"2026-10-22T13:35:00Z","v":21695,"vw":146.413907},{"c":147.23,"h":147.62,"l":146.645,"n":467,"o":146.645,"t":"2026-10-22T13:40:00Z","v":23228,"vw":147.051317},{"c":147.22,"h":147.607,"l":147,"n":320,"o":147.32,"t":"2026-10-22T13:45:00Z","v":17234,"vw":147.308647},{"c":147.05,"h":147.64,"l":147.05,"n":460,"o":147.355,"t":"2026-10-22T13:50:00Z","v":43899,"vw":147.359001},{"c":146.61,"h":147.34,"l":146.3707,"n":265,"o":146.89,"t":"2026-10-22T13:55:00Z","v":9720,"vw":146.748553},{"c":146.52,"h":146.61,"l":145.82,"n":487,"o":146.5,"t":"2026-10-22T14:00:00Z","v":23597,"vw":146.372155},{"c":146.15,"h":146.7199,"l":145.9,"n":299,"o":146.6787,"t":"2026-10-22T14:05:00Z","v":14074,"vw":146.260589},{"c":146.805,"h":146.98,"l":146.2,"n":279,"o":146.29,"t":"2026-10-22T14:10:00Z","v":9134,"vw":146.666651},{"c":146.87,"h":147.25,"l":146.78,"n":302,"o":146.9,"t":"2026-10-22T14:15:00Z","v":13754,"vw":147.048871},{"c":146.8,"h":146.88,"l":146.7025,"n":167,"o":146.88,"t":"2026-10-22T14:20:00Z","v":4698,"vw":146.757409},{"c":146.05,"h":146.73,"l":145.8,"n":475,"o":146.725,"t":"2026-10-22T14:25:00Z","v":35883,"vw":146.377297},{"c":146.32,"h":146.32,"l":145.77,"n":281,"o":146.12,"t":"2026-10-22T14:30:00Z","v":8589,"vw":146.006762},{"c":146.16,"h":146.33,"l":145.84,"n":215,"o":146.33,"t":"2026-10-22T14:35:00Z","v":8462,"vw":146.136065},{"c":146.97,"h":147,"l":146.26,"n":404,"o":146.26,"t":"2026-10-22T14:40:00Z","v":23040,"vw":146.674043},{"c":147.17,"h":147.275,"l":146.91,"n":355,"o":146.99,"t":"2026-10-22T14:45:00Z","v":34279,"vw":147.071292},{"c":147.41,"h":147.61,"l":147.01,"n":175,"o":147.19,"t":"2026-10-22T14:50:00Z","v":5375,"vw":147.279532},{"c":148.59,"h":148.62,"l":147.48,"n":553,"o":147.5,"t":"2026-10-22T14:55:00Z","v":32472,"vw":147.939624},{"c":148.61,"h":149.42,"l":148.42,"n":740,"o":148.59,"t":"2026-10-22T15:00:00Z","v":40534,"vw":148.986337},{"c":148.74,"h":149.015,"l":148.71,"n":347,"o":148.885,"t":"2026-10-22T15:05:00Z","v":16524,"vw":148.860937},{"c":149.02,"h":149.07,"l":148.5864,"n":391,"o":148.69,"t":"2026-10-22T15:10:00Z","v":16100,"vw":148.806121},{"c":149.605,"h":149.71,"l":148.99,"n":451,"o":149.07,"t":"2026-10-22T15:15:00Z","v":32350,"vw":149.302954},{"c":149.36,"h":149.805,"l":149.26,"n":492,"o":149.71,"t":"2026-10-22T15:20:00Z","v":21919,"vw":149.59737},{"c":149.02,"h":149.57,"l":149,"n":376,"o":149.36,"t":"2026-10-22T15:25:00Z","v":18307,"vw":149.409025},{"c":149.19,"h":149.21,"l":149.09,"n":194,"o":149.1575,"t":"2026-10-22T15:30:00Z","v":6231,"vw":149.1467},{"c":149.775,"h":149.775,"l":148.67,"n":547,"o":149.16,"t":"2026-10-22T15:35:00Z","v":44130,"vw":149.166006},{"c":149.505,"h":150.43,"l":149.505,"n":855,"o":149.83,"t":"2026-10-22T15:40:00Z","v":75113,"vw":150.050706},{"c":149.995,"h":149.995,"l":149.485,"n":194,"o":149.495,"t":"2026-10-22T15:45:00Z","v":16151,"vw":149.759667},{"c":150.18,"h":150.3,"l":149.86,"n":284,"o":150,"t":"2026-10-22T15:50:00Z","v":11331,"vw":150.10135},{"c":150.4,"h":150.55,"l":150.06,"n":319,"o":150.15,"t":"2026-10-22T15:55:00Z","v":11064,"vw":150.35432},{"c":150.16,"h":150.395,"l":149.76,"n":237,"o":150.27,"t":"2026-10-22T16:00:00Z","v":16172,"vw":150.114187},{"c":150.7,"h":150.82,"l":149.78,"n":211,"o":149.99,"t":"2026-10-22T16:05:00Z","v":6263,"vw":150.216252},{"c":150.52,"h":150.99,"l":150.23,"n":291,"o":150.82,"t":"2026-10-22T16:10:00Z","v":13141,"vw":150.621409},{"c":151.25,"h":151.28,"l":150.28,"n":465,"o":150.28,"t":"2026-10-22T16:15:00Z","v":16261,"vw":151.067711},{"c":151.12,"h":151.29,"l":150.5,"n":444,"o":151.25,"t":"2026-10-22T16:20:00Z","v":34012,"vw":150.893447},{"c":151.24,"h":151.34,"l":151.01,"n":240,"o":151.27,"t":"2026-10-22T16:25:00Z","v":10288,"vw":151.193225},{"c":150.62,"h":151.18,"l":150.62,"n":680,"o":151.14,"t":"2026-10-22T16:30:00Z","v":64353,"vw":151.016034},{"c":149.855,"h":150.615,"l":149.855,"n":415,"o":150.61,"t":"2026-10-22T16:35:00Z","v":39992,"vw":150.105722},{"c":149.54,"h":149.9,"l":149.315,"n":406,"o":149.708,"t":"2026-10-22T16:40:00Z","v":23973,"vw":149.518073},{"c":149.62,"h":150,"l":149.2,"n":287,"o":149.63,"t":"2026-10-22T16:45:00Z","v":12374,"vw":149.561807},{"c":149.89,"h":149.89,"l":149.615,"n":115,"o":149.615,"t":"2026-10-22T16:50:00Z","v":3025,"vw":149.73609}],"history":[{"c":205.28,"h":206.7099,"l":203.34,"n":11956,"o":205.05,"t":"2024-10-21T04:00:00Z","v":667142,"vw":205.234034},{"c":207.32,"h":208.1792,"l":204.3,"n":17578,"o":205.2,"t":"2024-10-22T04:00:00Z","v":1015398,"vw":206.705374},{"c":205.38,"h":208.4,"l":205.18,"n":10091,"o":207.29,"t":"2024-10-23T04:00:00Z","v":698237,"vw":205.857649},{"c":205.4,"h":207.275,"l":205.2,"n":9228,"o":205.61,"t":"2024-10-24T04:00:00Z","v":417114,"vw":205.84488},{"c":207.16,"h":208.49,"l":205.63,"n":10434,"o":205.63,"t":"2024-10-25T04:00:00Z","v":514001,"vw":207.026066},{"c":207.96,"h":209.14,"l":206.87,"n":19655,"o":207.97,"t":"2024-10-28T04:00:00Z","v":1065726,"vw":208.172205},{"c":177.87,"h":189,"l":175.01,"n":50233,"o":189,"t":"2024-10-29T04:00:00Z","v":3401570,"vw":179.161808},{"c":173.89,"h":177.06,"l":172.45,"n":23484,"o":175.05,"t":"2024-10-30T04:00:00Z","v":1291579,"vw":174.921546},{"c":173.21,"h":175.62,"l":172.14,"n":18415,"o":174.85,"t":"2024-10-31T04:00:00Z","v":918121,"vw":173.61068},{"c":170.5,"h":174.39,"l":170.41,"n":16273,"o":173.19,"t":"2024-11-01T04:00:00Z","v":860178,"vw":171.266844},{"c":170.18,"h":171.5,"l":169.015,"n":14349,"o":170,"t":"2024-11-04T05:00:00Z","v":725866,"vw":170.102139},{"c":171.04,"h":172.665,"l":169.56,"n":14215,"o":170.36,"t":"2024-11-05T05:00:00Z","v":844312,"vw":171.197591},{"c":174.01,"h":174.57,"l":170.77,"n":20020,"o":174.34,"t":"2024-11-06T05:00:00Z","v":940475,"vw":173.316634},{"c":176.87,"h":177.39,"l":173.79,"n":16185,"o":174.33,"t":"2024-11-07T05:00:00Z","v":789408,"vw":176.185882},{"c":176.03,"h":178.215,"l":175.58,"n":16061,"o":176.61,"t":"2024-11-08T05:00:00Z","v":714551,"vw":176.216888},{"c":178.26,"h":178.6,"l":175.28,"n":14450,"o":176.46,"t":"2024-11-11T05:00:00Z","v":880188,"vw":177.502536},{"c":177.81,"h":178.34,"l":174.94,"n":14323,"o":177.25,"t":"2024-11-12T05:00:00Z","v":746073,"vw":177.280817},{"c":177.21,"h":179.87,"l":175.9,"n":17383,"o":177.81,"t":"2024-11-13T05:00:00Z","v":897534,"vw":178.054029},{"c":177.55,"h":178,"l":175.8416,"n":10945,"o":177,"t":"2024-11-14T05:00:00Z","v":535076,"vw":177.128818},{"c":174.25,"h":176.9,"l":173.06,"n":13059,"o":176.9,"t":"2024-11-15T05:00:00Z","v":598690,"vw":174.558702},{"c":173.53,"h":175.09,"l":173.111,"n":10765,"o":174.92,"t":"2024-11-18T05:00:00Z","v":523220,"vw":173.798634},{"c":174.56,"h":175.45,"l":170.99,"n":9605,"o":171.66,"t":"2024-11-19T05:00:00Z","v":428143,"vw":174.333985},{"c":176.83,"h":177.225,"l":173.605,"n":10843,"o":174.65,"t":"2024-11-20T05:00:00Z","v":422017,"vw":175.895821},{"c":181.99,"h":183.51,"l":177.45,"n":15745,"o":177.92,"t":"2024-11-21T05:00:00Z","v":765689,"vw":181.850575},{"c":181.75,"h":181.96,"l":179.06,"n":9550,"o":181.37,"t":"2024-11-22T05:00:00Z","v":388198,"vw":181.230746},{"c":183.18,"h":184.43,"l":180.87,"n":17470,"o":183.24,"t":"2024-11-25T05:00:00Z","v":1349651,"vw":183.298394},{"c":181.51,"h":182.385,"l":178.8,"n":14591,"o":181.52,"t":"2024-11-26T05:00:00Z","v":626987,"vw":180.588321},{"c":181.55,"h":182.21,"l":180.11,"n":10950,"o":180.55,"t":"2024-11-27T05:00:00Z","v":442225,"vw":181.338855},{"c":182,"h":183.89,"l":181.395,"n":4793,"o":182.38,"t":"2024-11-29T05:00:00Z","v":246764,"vw":182.206292},{"c":182.18,"h":184.11,"l":180.68,"n":15528,"o":181.08,"t":"2024-12-02T05:00:00Z","v":674790,"vw":182.621705},{"c":187.09,"h":187.96,"l":182.285,"n":13618,"o":182.71,"t":"2024-12-03T05:00:00Z","v":682179,"vw":186.523391},{"c":190.22,"h":190.385,"l":186.827,"n":12906,"o":187.55,"t":"2024-12-04T05:00:00Z","v":570207,"vw":189.544757},{"c":188.05,"h":190.9384,"l":187.73,"n":11073,"o":190.06,"t":"2024-12-05T05:00:00Z","v":492301,"vw":188.637496},{"c":186.82,"h":190.1,"l":186.07,"n":15605,"o":189.02,"t":"2024-12-06T05:00:00Z","v":466738,"vw":187.275594},{"c":187.89,"h":189.2919,"l":187.21,"n":14825,"o":187.8,"t":"2024-12-09T05:00:00Z","v":460082,"vw":188.10385},{"c":186.85,"h":188.37,"l":184.2,"n":15287,"o":185.74,"t":"2024-12-10T05:00:00Z","v":656634,"vw":186.715617},{"c":188.1,"h":189.26,"l":183.115,"n":12224,"o":186.31,"t":"2024-12-11T05:00:00Z","v":548037,"vw":187.842841},{"c":189.5,"h":191.99,"l":187.59,"n":12457,"o":187.59,"t":"2024-12-12T05:00:00Z","v":438050,"vw":189.847979},{"c":187.77,"h":190.54,"l":187.3,"n":12779,"o":190.22,"t":"2024-12-13T05:00:00Z","v":508264,"vw":188.273428},{"c":190.21,"h":191.22,"l":187.16,"n":14315,"o":187.77,"t":"2024-12-16T05:00:00Z","v":496082,"vw":190.06133},{"c":187.71,"h":190.26,"l":186.895,"n":14651,"o":190.26,"t":"2024-12-17T05:00:00Z","v":602166,"vw":187.967602},{"c":181.09,"h":188.12,"l":180.75,"n":16259,"o":186.96,"t":"2024-12-18T05:00:00Z","v":779773,"vw":183.302536},{"c":187.01,"h":187.4,"l":182.08,"n":17643,"o":182.7,"t":"2024-12-19T05:00:00Z","v":1037354,"vw":185.788424},{"c":188.05,"h":190.63,"l":183.57,"n":17584,"o":186.55,"t":"2024-12-20T05:00:00Z","v":1299808,"vw":188.389962},{"c":188.63,"h":189.8,"l":185.51,"n":12081,"o":188.56,"t":"2024-12-23T05:00:00Z","v":685291,"vw":188.521674},{"c":189.65,"h":190.15,"l":187.6225,"n":5158,"o":188.71,"t":"2024-12-24T05:00:00Z","v":181848,"vw":189.459777},{"c":190.87,"h":191.74,"l":189.665,"n":11534,"o":189.84,"t":"2024-12-26T05:00:00Z","v":377143,"vw":190.805055},{"c":187.9,"h":190.18,"l":186.7,"n":12929,"o":189.6,"t":"2024-12-27T05:00:00Z","v":505936,"vw":188.117118},{"c":187.26,"h":187.79,"l":184.9,"n":8507,"o":186.71,"t":"2024-12-30T05:00:00Z","v":312665,"vw":186.893057},{"c":186.7,"h":187.56,"l":186,"n":8359,"o":186.23,"t":"2024-12-31T05:00:00Z","v":263172,"vw":186.75079},{"c":184.58,"h":189.81,"l":184.03,"n":15243,"o":188.1,"t":"2025-01-02T05:00:00Z","v":677648,"vw":185.565712},{"c":181.4,"h":186.6153,"l":181.33,"n":12273,"o":185.74,"t":"2025-01-03T05:00:00Z","v":564218,"vw":183.066344},{"c":179.88,"h":182.52,"l":179.34,"n":20415,"o":181.93,"t":"2025-01-06T05:00:00Z","v":1129148,"vw":180.384885},{"c":181.48,"h":184.7414,"l":179.7,"n":19515,"o":180.12,"t":"2025-01-07T05:00:00Z","v":997623,"vw":182.373047},{"c":183.19,"h":183.93,"l":179.19,"n":15364,"o":179.96,"t":"2025-01-08T05:00:00Z","v":965864,"vw":181.86344},{"c":182,"h":182.24,"l":178.64,"n":14178,"o":180.32,"t":"2025-01-10T05:00:00Z","v":632822,"vw":181.31577},{"c":182.69,"h":183.735,"l":180.985,"n":9922,"o":182.07,"t":"2025-01-13T05:00:00Z","v":351250,"vw":182.238838},{"c":183.25,"h":184.82,"l":181.98,"n":10592,"o":182.21,"t":"2025-01-14T05:00:00Z","v":531804,"vw":183.609185},{"c":183.4,"h":186.63,"l":180.555,"n":18640,"o":185,"t":"2025-01-15T05:00:00Z","v":830745,"vw":183.532016},{"c":186.77,"h":187.82,"l":183.25,"n":12487,"o":183.98,"t":"2025-01-16T05:00:00Z","v":659776,"vw":186.579823},{"c":187.87,"h":189.15,"l":185.02,"n":11089,"o":188.75,"t":"2025-01-17T05:00:00Z","v":665373,"vw":187.907289},{"c":192.96,"h":194.68,"l":188,"n":17249,"o":189.43,"t":"2025-01-21T05:00:00Z","v":870816,"vw":192.639795},{"c":194.28,"h":195.92,"l":192.47,"n":13011,"o":194.59,"t":"2025-01-22T05:00:00Z","v":546004,"vw":194.070159},{"c":196.38,"h":197.39,"l":193.19,"n":13357,"o":194.59,"t":"2025-01-23T05:00:00Z","v":633861,"vw":195.576641},{"c":194.48,"h":196.69,"l":194.03,"n":9438,"o":196.69,"t":"2025-01-24T05:00:00Z","v":478368,"vw":194.879608},{"c":198.2,"h":198.35,"l":191.225,"n":11788,"o":192.21,"t":"2025-01-27T05:00:00Z","v":716746,"vw":196.717474},{"c":202.94,"h":204.43,"l":198.09,"n":18739,"o":198.71,"t":"2025-01-28T05:00:00Z","v":968596,"vw":202.701163},{"c":203.9,"h":204.825,"l":201.36,"n":20890,"o":202.78,"t":"2025-01-29T05:00:00Z","v":1165731,"vw":203.581109},{"c":218.99,"h":226.025,"l":210.22,"n":36170,"o":213.48,"t":"2025-01-30T05:00:00Z","v":2068480,"vw":219.067293},{"c":218.02,"h":220.2139,"l":212.53,"n":24519,"o":218,"t":"2025-01-31T05:00:00Z","v":1178170,"vw":217.800378},{"c":213.87,"h":215.8,"l":210.8061,"n":24585,"o":214.11,"t":"2025-02-03T05:00:00Z","v":1152071,"vw":214.055041},{"c":212.26,"h":214.57,"l":210.64,"n":25467,"o":212.34,"t":"2025-02-04T05:00:00Z","v":1300847,"vw":212.528808},{"c":216.99,"h":217,"l":209.645,"n":24231,"o":212.42,"t":"2025-02-05T05:00:00Z","v":1259363,"vw":213.743674},{"c":212.44,"h":216.99,"l":211.9,"n":19798,"o":216.99,"t":"2025-02-06T05:00:00Z","v":1050188,"vw":213.377274},{"c":212.24,"h":215.475,"l":211,"n":23851,"o":214.79,"t":"2025-02-07T05:00:00Z","v":1050651,"vw":212.578851},{"c":215,"h":216.345,"l":212.59,"n":18503,"o":212.59,"t":"2025-02-10T05:00:00Z","v":1037098,"vw":214.60518},{"c":218.52,"h":219.21,"l":213.0002,"n":21190,"o":214.64,"t":"2025-02-11T05:00:00Z","v":1288019,"vw":216.72216},{"c":216.86,"h":219.149,"l":216.18,"n":18011,"o":217.47,"t":"2025-02-12T05:00:00Z","v":805731,"vw":217.218285},{"c":221.12,"h":221.4,"l":217.86,"n":15192,"o":219.53,"t":"2025-02-13T05:00:00Z","v":690370,"vw":220.343183},{"c":222.09,"h":222.615,"l":219.16,"n":14162,"o":219.41,"t":"2025-02-14T05:00:00Z","v":674681,"vw":221.398718},{"c":220.46,"h":222.1,"l":215.84,"n":18039,"o":215.84,"t":"2025-02-18T05:00:00Z","v":976741,"vw":220.167109},{"c":223.08,"h":223.08,"l":219.28,"n":22055,"o":221.3,"t":"2025-02-19T05:00:00Z","v":1194051,"vw":221.891621},{"c":219.05,"h":222.6548,"l":218.52,"n":17554,"o":221.48,"t":"2025-02-20T05:00:00Z","v":716072,"vw":219.740409},{"c":216.8,"h":218.8,"l":215.62,"n":21735,"o":217.59,"t":"2025-02-21T05:00:00Z","v":1270530,"vw":217.142488},{"c":215.21,"h":218.4737,"l":213.59,"n":16369,"o":218.28,"t":"2025-02-24T05:00:00Z","v":876026,"vw":215.519538},{"c":218.63,"h":219.85,"l":213.2,"n":16656,"o":214.49,"t":"2025-02-25T05:00:00Z","v":727006,"vw":217.694897},{"c":220.92,"h":223.77,"l":220.07,"n":19141,"o":223.14,"t":"2025-02-26T05:00:00Z","v":799703,"vw":221.896634},{"c":216.69,"h":224.99,"l":216.67,"n":20705,"o":224.99,"t":"2025-02-27T05:00:00Z","v":1048176,"vw":219.723743},{"c":220.26,"h":220.42,"l":214.64,"n":21143,"o":216.96,"t":"2025-02-28T05:00:00Z","v":1092859,"vw":219.391215},{"c":221.09,"h":224.941,"l":219.97,"n":21937,"o":224.76,"t":"2025-03-03T05:00:00Z","v":896013,"vw":222.375185},{"c":221.22,"h":222.9,"l":216,"n":20563,"o":218.08,"t":"2025-03-04T05:00:00Z","v":1229712,"vw":220.896765},{"c":221.6,"h":223.01,"l":218.17,"n":17011,"o":219.66,"t":"2025-03-05T05:00:00Z","v":1026675,"vw":221.270359},{"c":223.48,"h":224.94,"l":218.65,"n":24082,"o":220,"t":"2025-03-06T05:00:00Z","v":1390367,"vw":222.914598},{"c":230.2,"h":230.65,"l":222.51,"n":33336,"o":223.8,"t":"2025-03-07T05:00:00Z","v":1886018,"vw":227.744198},{"c":225.27,"h":229.94,"l":223.44,"n":44273,"o":226.11,"t":"2025-03-10T04:00:00Z","v":2434115,"vw":227.870466},{"c":222.39,"h":226.67,"l":221.9682,"n":20734,"o":222.77,"t":"2025-03-11T04:00:00Z","v":930588,"vw":223.775715},{"c":217.99,"h":225.935,"l":216.57,"n":26071,"o":223.97,"t":"2025-03-12T04:00:00Z","v":1250106,"vw":218.228914},{"c":214.9,"h":217.197,"l":211.8325,"n":23132,"o":216.77,"t":"2025-03-13T04:00:00Z","v":1341976,"vw":215.125942},{"c":224.84,"h":224.96,"l":219.26,"n":24811,"o":221.71,"t":"2025-03-14T04:00:00Z","v":1246127,"vw":223.439499},{"c":230.39,"h":231.58,"l":222.415,"n":18565,"o":222.89,"t":"2025-03-17T04:00:00Z","v":1104731,"vw":228.821148},{"c":229.75,"h":231.335,"l":226.78,"n":16822,"o":230.24,"t":"2025-03-18T04:00:00Z","v":798027,"vw":229.212084},{"c":230.32,"h":232.37,"l":229.505,"n":15963,"o":229.67,"t":"2025-03-19T04:00:00Z","v":697007,"vw":230.92315},{"c":229.14,"h":230.73,"l":226.87,"n":16478,"o":229.46,"t":"2025-03-20T04:00:00Z","v":929043,"vw":228.866818},{"c":227.97,"h":229.865,"l":225.51,"n":15227,"o":227.43,"t":"2025-03-21T04:00:00Z","v":1071893,"vw":227.852776},{"c":228.05,"h":230.49,"l":226.32,"n":15236,"o":229.5,"t":"2025-03-24T04:00:00Z","v":642137,"vw":228.414995},{"c":230.58,"h":231.46,"l":228.1,"n":14060,"o":228.1,"t":"2025-03-25T04:00:00Z","v":545627,"vw":230.36768},{"c":227.87,"h":232.657,"l":227.125,"n":12871,"o":230.99,"t":"2025-03-26T04:00:00Z","v":527149,"vw":228.374275},{"c":231.31,"h":232.58,"l":225,"n":15867,"o":230.31,"t":"2025-03-27T04:00:00Z","v":750919,"vw":229.735156},{"c":228.37,"h":234.355,"l":227.44,"n":19806,"o":232.87,"t":"2025-03-28T04:00:00Z","v":941764,"vw":229.783776},{"c":227.92,"h":228.83,"l":223.85,"n":16948,"o":225.34,"t":"2025-03-31T04:00:00Z","v":761772,"vw":227.468573},{"c":230.84,"h":231.06,"l":226.51,"n":14715,"o":228.51,"t":"2025-04-01T04:00:00Z","v":638516,"vw":229.440918},{"c":228.01,"h":230.81,"l":226.75,"n":17285,"o":229.19,"t":"2025-04-02T04:00:00Z","v":976697,"vw":228.483005},{"c":224.02,"h":231.9999,"l":222.75,"n":26860,"o":223,"t":"2025-04-03T04:00:00Z","v":1395193,"vw":225.724028},{"c":215.52,"h":222.03,"l":215.11,"n":27694,"o":216.2,"t":"2025-04-04T04:00:00Z","v":1263742,"vw":217.763825},{"c":213.76,"h":219.21,"l":200.05,"n":31093,"o":203.2,"t":"2025-04-07T04:00:00Z","v":1864561,"vw":212.469281},{"c":208.2,"h":217.66,"l":206.5,"n":31673,"o":215.33,"t":"2025-04-08T04:00:00Z","v":1700065,"vw":212.223592},{"c":219.41,"h":220.42,"l":205.44,"n":31353,"o":207.46,"t":"2025-04-09T04:00:00Z","v":1568157,"vw":215.329164},{"c":213.78,"h":219.41,"l":209.4,"n":21863,"o":219.41,"t":"2025-04-10T04:00:00Z","v":1190463,"vw":214.521012},{"c":217.71,"h":219.5,"l":211.32,"n":17027,"o":215.88,"t":"2025-04-11T04:00:00Z","v":938494,"vw":216.675131},{"c":220.1,"h":222.93,"l":218.02,"n":16287,"o":221.02,"t":"2025-04-14T04:00:00Z","v":834120,"vw":220.230845},{"c":224.47,"h":226.11,"l":221.595,"n":17927,"o":222.78,"t":"2025-04-15T04:00:00Z","v":809992,"vw":224.637628},{"c":214.94,"h":224.05,"l":213.77,"n":22097,"o":222.71,"t":"2025-04-16T04:00:00Z","v":935226,"vw":217.06997},{"c":214.96,"h":217.37,"l":213.845,"n":18362,"o":216.24,"t":"2025-04-17T04:00:00Z","v":824955,"vw":215.052215},{"c":207.36,"h":216.76,"l":206.515,"n":16023,"o":215.29,"t":"2025-04-21T04:00:00Z","v":815591,"vw":209.485822},{"c":212.31,"h":212.735,"l":207.53,"n":29260,"o":210.57,"t":"2025-04-22T04:00:00Z","v":1460683,"vw":210.844017},{"c":204.26,"h":214,"l":196.32,"n":46598,"o":214,"t":"2025-04-23T04:00:00Z","v":2491634,"vw":201.998035},{"c":208.88,"h":210.31,"l":200.7387,"n":25614,"o":203.19,"t":"2025-04-24T04:00:00Z","v":1307485,"vw":208.573503},{"c":206.55,"h":208.965,"l":204.31,"n":17934,"o":207.47,"t":"2025-04-25T04:00:00Z","v":715084,"vw":206.616306},{"c":212.41,"h":212.795,"l":206.43,"n":19721,"o":207.81,"t":"2025-04-28T04:00:00Z","v":1002665,"vw":210.39469},{"c":215.3,"h":215.65,"l":211.715,"n":15586,"o":212.7,"t":"2025-04-29T04:00:00Z","v":647756,"vw":214.776542},{"c":219.56,"h":219.67,"l":212.565,"n":16712,"o":214.9,"t":"2025-04-30T04:00:00Z","v":899960,"vw":217.8378},{"c":214.03,"h":218.68,"l":213.58,"n":16800,"o":218.68,"t":"2025-05-01T04:00:00Z","v":644108,"vw":215.460235},{"c":217.55,"h":219.255,"l":215.33,"n":14730,"o":217.05,"t":"2025-05-02T04:00:00Z","v":612714,"vw":217.391007},{"c":220.16,"h":222.84,"l":214.51,"n":17051,"o":215.82,"t":"2025-05-05T04:00:00Z","v":729212,"vw":220.138194},{"c":220.84,"h":221.92,"l":216.58,"n":18826,"o":218,"t":"2025-05-06T04:00:00Z","v":735056,"vw":220.449933},{"c":220.87,"h":221.79,"l":218.21,"n":18211,"o":220.8,"t":"2025-05-07T04:00:00Z","v":813722,"vw":220.045277},{"c":220.67,"h":222.63,"l":217.86,"n":18497,"o":220.1,"t":"2025-05-08T04:00:00Z","v":724222,"vw":221.00741},{"c":218.33,"h":221.775,"l":214.78,"n":16931,"o":221.06,"t":"2025-05-09T04:00:00Z","v":643266,"vw":217.543487},{"c":217.23,"h":220.76,"l":213.95,"n":24416,"o":219.16,"t":"2025-05-12T04:00:00Z","v":1133013,"vw":217.480237},{"c":217.87,"h":221.58,"l":214.75,"n":20863,"o":215.6,"t":"2025-05-13T04:00:00Z","v":923769,"vw":219.145604},{"c":214.49,"h":219,"l":212.83,"n":14000,"o":217.86,"t":"2025-05-14T04:00:00Z","v":580277,"vw":214.688222},{"c":216.1,"h":218.13,"l":214.37,"n":15517,"o":214.9,"t":"2025-05-15T04:00:00Z","v":678181,"vw":216.014175},{"c":218.68,"h":218.68,"l":215.64,"n":11044,"o":216.31,"t":"2025-05-16T04:00:00Z","v":519217,"vw":217.756647},{"c":218.91,"h":220.48,"l":215.5969,"n":14192,"o":218.5,"t":"2025-05-19T04:00:00Z","v":496728,"vw":219.005982},{"c":220.92,"h":223.71,"l":219.2,"n":21486,"o":223.71,"t":"2025-05-20T04:00:00Z","v":904386,"vw":221.563274},{"c":220.95,"h":222.29,"l":217.92,"n":16450,"o":218.6,"t":"2025-05-21T04:00:00Z","v":710423,"vw":220.568525},{"c":224.86,"h":226,"l":220.33,"n":15238,"o":220.33,"t":"2025-05-22T04:00:00Z","v":731957,"vw":224.152734},{"c":227.86,"h":228.14,"l":222.16,"n":21827,"o":223.225,"t":"2025-05-23T04:00:00Z","v":835432,"vw":226.871739},{"c":228.62,"h":230.4,"l":226.53,"n":23252,"o":227,"t":"2025-05-27T04:00:00Z","v":831178,"vw":228.699346},{"c":223.95,"h":228.68,"l":223.13,"n":19094,"o":228.53,"t":"2025-05-28T04:00:00Z","v":753802,"vw":225.504163},{"c":224.39,"h":225.8759,"l":219.91,"n":15416,"o":223.83,"t":"2025-05-29T04:00:00Z","v":594962,"vw":224.151792},{"c":228.88,"h":228.94,"l":224.85,"n":15106,"o":225.28,"t":"2025-05-30T04:00:00Z","v":1131162,"vw":228.404304},{"c":229.89,"h":230.11,"l":226.43,"n":15592,"o":227.45,"t":"2025-06-02T04:00:00Z","v":474317,"vw":229.154963},{"c":229.88,"h":230.52,"l":227.44,"n":12511,"o":229.21,"t":"2025-06-03T04:00:00Z","v":429204,"vw":229.385127},{"c":230.91,"h":232.4988,"l":229.69,"n":13220,"o":229.69,"t":"2025-06-04T04:00:00Z","v":560231,"vw":230.959765},{"c":231.11,"h":233,"l":224.97,"n":20092,"o":231.34,"t":"2025-06-05T04:00:00Z","v":683743,"vw":229.312798},{"c":233.47,"h":233.78,"l":229.85,"n":12945,"o":231.37,"t":"2025-06-06T04:00:00Z","v":429146,"vw":232.905991},{"c":227.8,"h":232,"l":227.03,"n":16594,"o":231.72,"t":"2025-06-09T04:00:00Z","v":480761,"vw":228.441918},{"c":229.65,"h":229.72,"l":225.905,"n":15807,"o":227.06,"t":"2025-06-10T04:00:00Z","v":649073,"vw":229.024765},{"c":222.67,"h":228.96,"l":219.17,"n":27163,"o":228.96,"t":"2025-06-11T04:00:00Z","v":1357882,"vw":223.235466},{"c":222.95,"h":226.15,"l":221.47,"n":16293,"o":224.01,"t":"2025-06-12T04:00:00Z","v":627517,"vw":223.109618},{"c":218.93,"h":221.67,"l":217.58,"n":22012,"o":220.725,"t":"2025-06-13T04:00:00Z","v":1058549,"vw":219.499569},{"c":221.22,"h":223.31,"l":218.26,"n":20927,"o":218.58,"t":"2025-06-16T04:00:00Z","v":947280,"vw":221.314782},{"c":219.23,"h":221.21,"l":218.46,"n":20675,"o":220.06,"t":"2025-06-17T04:00:00Z","v":728055,"vw":219.388253},{"c":218.42,"h":220.84,"l":217.74,"n":16297,"o":219,"t":"2025-06-18T04:00:00Z","v":539052,"vw":218.848564},{"c":218.21,"h":221.68,"l":217.44,"n":15060,"o":218.42,"t":"2025-06-20T04:00:00Z","v":909762,"vw":218.636494},{"c":223.37,"h":224.335,"l":215.88,"n":16837,"o":217.46,"t":"2025-06-23T04:00:00Z","v":561613,"vw":222.441254},{"c":219.56,"h":227.3,"l":218.975,"n":19694,"o":225.49,"t":"2025-06-24T04:00:00Z","v":703934,"vw":220.978309},{"c":218.93,"h":222.32,"l":218,"n":13446,"o":218.36,"t":"2025-06-25T04:00:00Z","v":450025,"vw":219.133636},{"c":218.88,"h":219.43,"l":216.18,"n":16110,"o":218.93,"t":"2025-06-26T04:00:00Z","v":681017,"vw":218.632365},{"c":216.45,"h":219,"l":215.83,"n":14918,"o":218,"t":"2025-06-27T04:00:00Z","v":622144,"vw":217.052346},{"c":221.25,"h":221.8,"l":217.47,"n":13130,"o":217.47,"t":"2025-06-30T04:00:00Z","v":793700,"vw":220.87952},{"c":221.08,"h":222.978,"l":218.29,"n":17565,"o":221.52,"t":"2025-07-01T04:00:00Z","v":889045,"vw":220.463424},{"c":219.39,"h":221.91,"l":218.6971,"n":15339,"o":219.13,"t":"2025-07-02T04:00:00Z","v":628408,"vw":219.762645},{"c":223.63,"h":225.215,"l":218.69,"n":9226,"o":219.55,"t":"2025-07-03T04:00:00Z","v":304434,"vw":223.084875},{"c":222.99,"h":224.891,"l":221.2574,"n":13993,"o":223.95,"t":"2025-07-07T04:00:00Z","v":484296,"vw":223.341929},{"c":226.19,"h":226.43,"l":222.61,"n":18498,"o":223.92,"t":"2025-07-08T04:00:00Z","v":710386,"vw":225.548398},{"c":231.23,"h":231.64,"l":225.1,"n":22474,"o":227,"t":"2025-07-09T04:00:00Z","v":1002683,"vw":230.010188},{"c":221.26,"h":232.07,"l":221.26,"n":20462,"o":232.07,"t":"2025-07-10T04:00:00Z","v":868152,"vw":223.951784},{"c":215.5,"h":222.61,"l":214.34,"n":19504,"o":222.28,"t":"2025-07-11T04:00:00Z","v":817396,"vw":216.145441},{"c":220.68,"h":221.42,"l":213.28,"n":16738,"o":215.83,"t":"2025-07-14T04:00:00Z","v":732002,"vw":220.324804},{"c":218.78,"h":223.31,"l":218.62,"n":14644,"o":221.83,"t":"2025-07-15T04:00:00Z","v":547736,"vw":220.049818},{"c":218.07,"h":220.71,"l":216.79,"n":12177,"o":218.67,"t":"2025-07-16T04:00:00Z","v":515015,"vw":218.295368},{"c":217.47,"h":219.69,"l":216.97,"n":11960,"o":217.81,"t":"2025-07-17T04:00:00Z","v":451666,"vw":218.093023},{"c":215.48,"h":218.94,"l":215.06,"n":16302,"o":218.17,"t":"2025-07-18T04:00:00Z","v":911625,"vw":216.433625},{"c":222.64,"h":222.92,"l":217.2,"n":13396,"o":219,"t":"2025-07-21T04:00:00Z","v":577904,"vw":221.227239},{"c":222.89,"h":225.2319,"l":221.215,"n":10793,"o":222.83,"t":"2025-07-22T04:00:00Z","v":517708,"vw":222.639509},{"c":223,"h":223.855,"l":221,"n":13107,"o":223.37,"t":"2025-07-23T04:00:00Z","v":623144,"vw":222.798716},{"c":222.01,"h":224.2,"l":221.1201,"n":14428,"o":222.74,"t":"2025-07-24T04:00:00Z","v":584777,"vw":222.54506},{"c":220.11,"h":223.3,"l":219.32,"n":16661,"o":222.5,"t":"2025-07-25T04:00:00Z","v":789393,"vw":221.124647},{"c":218.29,"h":222.215,"l":217.825,"n":23989,"o":220.53,"t":"2025-07-28T04:00:00Z","v":1064530,"vw":219.317968},{"c":218.33,"h":220.53,"l":215.03,"n":30002,"o":217.96,"t":"2025-07-29T04:00:00Z","v":1725279,"vw":217.774612},{"c":186.67,"h":205.2,"l":185,"n":72063,"o":203.26,"t":"2025-07-30T04:00:00Z","v":4048370,"vw":190.857518},{"c":186.2,"h":190.1,"l":183.1,"n":45682,"o":186.57,"t":"2025-07-31T04:00:00Z","v":2357878,"vw":186.656943},{"c":188.58,"h":189.84,"l":185.05,"n":34105,"o":186.33,"t":"2025-08-01T04:00:00Z","v":1821690,"vw":188.343062},{"c":192.755,"h":192.91,"l":188,"n":25306,"o":190,"t":"2025-08-04T04:00:00Z","v":1391629,"vw":191.122133},{"c":188.9,"h":195,"l":188.75,"n":23223,"o":192.84,"t":"2025-08-05T04:00:00Z","v":1105459,"vw":190.687458},{"c":188.21,"h":190.74,"l":185.51,"n":22793,"o":189.67,"t":"2025-08-06T04:00:00Z","v":1089186,"vw":187.437202},{"c":185.03,"h":189.35,"l":183.69,"n":30284,"o":189.35,"t":"2025-08-07T04:00:00Z","v":1704516,"vw":185.564959},{"c":183.32,"h":187.79,"l":182.49,"n":16171,"o":186.68,"t":"2025-08-08T04:00:00Z","v":747770,"vw":183.867572},{"c":180.73,"h":185.545,"l":180.33,"n":19287,"o":183.16,"t":"2025-08-11T04:00:00Z","v":794093,"vw":182.019853},{"c":181.2,"h":182.45,"l":178.682,"n":20660,"o":180.92,"t":"2025-08-12T04:00:00Z","v":984357,"vw":181.193455},{"c":188.12,"h":188.57,"l":181.3101,"n":21270,"o":182.83,"t":"2025-08-13T04:00:00Z","v":1161270,"vw":186.899657},{"c":185.32,"h":188,"l":184.39,"n":21528,"o":187.74,"t":"2025-08-14T04:00:00Z","v":1156895,"vw":185.664297},{"c":188.92,"h":189.3405,"l":184.3,"n":18952,"o":184.3,"t":"2025-08-15T04:00:00Z","v":801068,"vw":188.60289},{"c":188.64,"h":190.48,"l":187.0848,"n":19398,"o":189.6,"t":"2025-08-18T04:00:00Z","v":880439,"vw":188.454872},{"c":188,"h":190.63,"l":186.74,"n":16805,"o":189.75,"t":"2025-08-19T04:00:00Z","v":901314,"vw":188.400294},{"c":189.29,"h":190,"l":186.98,"n":14707,"o":188.72,"t":"2025-08-20T04:00:00Z","v":776311,"vw":189.058979},{"c":188.41,"h":189.85,"l":186.25,"n":13088,"o":188.17,"t":"2025-08-21T04:00:00Z","v":617854,"vw":188.512594},{"c":190.42,"h":191.68,"l":188.18,"n":14235,"o":189.17,"t":"2025-08-22T04:00:00Z","v":668165,"vw":190.552156},{"c":187.72,"h":191.9118,"l":187.55,"n":18546,"o":191.1,"t":"2025-08-25T04:00:00Z","v":663028,"vw":188.416676},{"c":187.62,"h":189.9,"l":186.88,"n":14077,"o":187.35,"t":"2025-08-26T04:00:00Z","v":975247,"vw":187.663979},{"c":190.67,"h":190.81,"l":187.63,"n":12520,"o":187.88,"t":"2025-08-27T04:00:00Z","v":531267,"vw":190.035953},{"c":191.26,"h":192.175,"l":189.88,"n":11545,"o":191.99,"t":"2025-08-28T04:00:00Z","v":503468,"vw":191.12958},{"c":193.14,"h":193.86,"l":191.54,"n":12806,"o":191.54,"t":"2025-08-29T04:00:00Z","v":546817,"vw":192.930335},{"c":190.16,"h":192.37,"l":188.5338,"n":18449,"o":190.01,"t":"2025-09-02T04:00:00Z","v":915264,"vw":190.195608},{"c":191.47,"h":192.76,"l":188.86,"n":15273,"o":191.97,"t":"2025-09-03T04:00:00Z","v":579682,"vw":191.30718},{"c":190.77,"h":191.26,"l":188.8,"n":15266,"o":190.65,"t":"2025-09-04T04:00:00Z","v":645204,"vw":190.380481},{"c":193.09,"h":193.93,"l":190.26,"n":20921,"o":192.26,"t":"2025-09-05T04:00:00Z","v":1169960,"vw":192.29768},{"c":196.9,"h":197.4,"l":192.66,"n":22031,"o":193.35,"t":"2025-09-08T04:00:00Z","v":814522,"vw":196.384417},{"c":196.56,"h":197.14,"l":194.2,"n":19585,"o":196.59,"t":"2025-09-09T04:00:00Z","v":557179,"vw":196.208887},{"c":194.24,"h":198.76,"l":193.3101,"n":10129,"o":196,"t":"2025-09-10T04:00:00Z","v":367231,"vw":195.019921},{"c":196.54,"h":196.89,"l":193.76,"n":10431,"o":195.13,"t":"2025-09-11T04:00:00Z","v":382074,"vw":196.244552},{"c":195.19,"h":197.62,"l":195.19,"n":11249,"o":197.03,"t":"2025-09-12T04:00:00Z","v":519767,"vw":195.864577},{"c":198,"h":198.13,"l":194.62,"n":16302,"o":194.88,"t":"2025-09-15T04:00:00Z","v":762072,"vw":197.12997},{"c":198.84,"h":199.95,"l":196.39,"n":14873,"o":199.31,"t":"2025-09-16T04:00:00Z","v":627461,"vw":198.426573},{"c":196.54,"h":200.99,"l":196.125,"n":11642,"o":199.71,"t":"2025-09-17T04:00:00Z","v":505847,"vw":197.539036},{"c":196.24,"h":199.1502,"l":195.58,"n":17196,"o":196.86,"t":"2025-09-18T04:00:00Z","v":746132,"vw":196.668394},{"c":197.79,"h":199.62,"l":196.4,"n":18363,"o":196.66,"t":"2025-09-19T04:00:00Z","v":2200982,"vw":197.871361},{"c":201.09,"h":201.37,"l":194.22,"n":19007,"o":197.15,"t":"2025-09-22T04:00:00Z","v":769781,"vw":199.402652},{"c":201.1,"h":207.6399,"l":200.08,"n":22180,"o":206.26,"t":"2025-09-23T04:00:00Z","v":899127,"vw":201.98729},{"c":203.34,"h":205.96,"l":201.82,"n":17693,"o":201.82,"t":"2025-09-24T04:00:00Z","v":682554,"vw":203.570511},{"c":203.62,"h":204.38,"l":201.49,"n":15706,"o":202.79,"t":"2025-09-25T04:00:00Z","v":694416,"vw":203.087299},{"c":204.65,"h":205.48,"l":203.02,"n":14529,"o":204.18,"t":"2025-09-26T04:00:00Z","v":580055,"vw":204.700997},{"c":205.8,"h":207.715,"l":204.85,"n":18117,"o":205.3,"t":"2025-09-29T04:00:00Z","v":734968,"vw":205.988374},{"c":206.91,"h":208.28,"l":205.94,"n":16432,"o":206.29,"t":"2025-09-30T04:00:00Z","v":576937,"vw":207.02873},{"c":204.13,"h":208.275,"l":200.04,"n":18257,"o":207,"t":"2025-10-01T04:00:00Z","v":705923,"vw":203.270453},{"c":204.97,"h":205.64,"l":202.62,"n":19673,"o":203.745,"t":"2025-10-02T04:00:00Z","v":1072856,"vw":204.78617},{"c":201.57,"h":205.56,"l":201.26,"n":16108,"o":204.31,"t":"2025-10-03T04:00:00Z","v":756859,"vw":202.761918},{"c":200.96,"h":201.43,"l":196.5,"n":25964,"o":198.91,"t":"2025-10-06T04:00:00Z","v":1425353,"vw":199.625367},{"c":200.44,"h":203.63,"l":197.68,"n":16517,"o":202.03,"t":"2025-10-07T04:00:00Z","v":854518,"vw":200.458425},{"c":201,"h":201.1,"l":198.67,"n":14586,"o":199.9,"t":"2025-10-08T04:00:00Z","v":769762,"vw":200.246822},{"c":198.05,"h":201,"l":196.545,"n":16057,"o":201,"t":"2025-10-09T04:00:00Z","v":757513,"vw":198.030095},{"c":195.56,"h":199.19,"l":193.51,"n":16177,"o":198.05,"t":"2025-10-10T04:00:00Z","v":643607,"vw":195.4917},{"c":194.85,"h":197.35,"l":193.59,"n":13856,"o":196.61,"t":"2025-10-13T04:00:00Z","v":519955,"vw":194.949744},{"c":194.08,"h":196.71,"l":193.43,"n":13382,"o":194.04,"t":"2025-10-14T04:00:00Z","v":584670,"vw":194.483232},{"c":190.24,"h":195.04,"l":189.77,"n":16471,"o":194.64,"t":"2025-10-15T04:00:00Z","v":715554,"vw":191.088619},{"c":188.36,"h":191.79,"l":187.555,"n":15851,"o":190.53,"t":"2025-10-16T04:00:00Z","v":680549,"vw":188.995727},{"c":190.65,"h":191.22,"l":187.29,"n":13898,"o":187.29,"t":"2025-10-17T04:00:00Z","v":609216,"vw":190.197793},{"c":193.15,"h":193.4,"l":190.26,"n":16163,"o":191.01,"t":"2025-10-20T04:00:00Z","v":779744,"vw":192.307665},{"c":196.75,"h":197.86,"l":191.59,"n":12807,"o":193,"t":"2025-10-21T04:00:00Z","v":612527,"vw":196.57238},{"c":194.9,"h":198.2,"l":194.89,"n":18173,"o":195.83,"t":"2025-10-22T04:00:00Z","v":1168448,"vw":196.798714},{"c":193.56,"h":195.32,"l":192.32,"n":13677,"o":194.82,"t":"2025-10-23T04:00:00Z","v":737067,"vw":193.383588},{"c":192,"h":195.02,"l":191.855,"n":14997,"o":194.02,"t":"2025-10-24T04:00:00Z","v":651450,"vw":192.918517},{"c":191.72,"h":194.47,"l":190.28,"n":24959,"o":194,"t":"2025-10-27T04:00:00Z","v":1340080,"vw":192.034294},{"c":203.56,"h":210.66,"l":198,"n":46338,"o":208.655,"t":"2025-10-28T04:00:00Z","v":2752931,"vw":204.243908},{"c":197.28,"h":204.27,"l":196.0224,"n":28134,"o":203.985,"t":"2025-10-29T04:00:00Z","v":1302556,"vw":198.436139},{"c":199.48,"h":200.4,"l":195.2075,"n":15260,"o":196.01,"t":"2025-10-30T04:00:00Z","v":595089,"vw":198.759311},{"c":195.68,"h":200.2,"l":194.96,"n":15401,"o":198.7,"t":"2025-10-31T04:00:00Z","v":881904,"vw":197.174757},{"c":194.59,"h":196.474,"l":193.3,"n":17316,"o":195.65,"t":"2025-11-03T05:00:00Z","v":816531,"vw":194.784788},{"c":191.76,"h":194.8127,"l":190.25,"n":17763,"o":194.59,"t":"2025-11-04T05:00:00Z","v":1312860,"vw":192.558981},{"c":195.41,"h":196.03,"l":190.3,"n":13060,"o":190.56,"t":"2025-11-05T05:00:00Z","v":635079,"vw":193.434515},{"c":196.52,"h":197.58,"l":192.12,"n":15701,"o":193.7,"t":"2025-11-06T05:00:00Z","v":809885,"vw":195.32794},{"c":200.29,"h":202.6,"l":196.43,"n":20338,"o":197.29,"t":"2025-11-07T05:00:00Z","v":923294,"vw":199.892144},{"c":202.11,"h":202.94,"l":198.2901,"n":13438,"o":200.48,"t":"2025-11-10T05:00:00Z","v":509766,"vw":201.596631},{"c":204.39,"h":206.43,"l":200.825,"n":13541,"o":200.825,"t":"2025-11-11T05:00:00Z","v":625054,"vw":204.855628},{"c":202.31,"h":205.81,"l":200.45,"n":15019,"o":204.97,"t":"2025-11-12T05:00:00Z","v":739591,"vw":202.281833},{"c":198.81,"h":202.24,"l":198.3,"n":11287,"o":200.35,"t":"2025-11-13T05:00:00Z","v":425774,"vw":199.288355},{"c":197.52,"h":200.2,"l":195.79,"n":13338,"o":195.84,"t":"2025-11-14T05:00:00Z","v":488896,"vw":197.737986},{"c":192.1,"h":197.192,"l":191.89,"n":14658,"o":196.85,"t":"2025-11-17T05:00:00Z","v":554357,"vw":193.401816},{"c":190.7,"h":193.9,"l":189.22,"n":14789,"o":192.48,"t":"2025-11-18T05:00:00Z","v":536049,"vw":190.822735},{"c":185.64,"h":190.465,"l":185.01,"n":15695,"o":190.23,"t":"2025-11-19T05:00:00Z","v":642405,"vw":186.301056},{"c":183.93,"h":187.655,"l":182.735,"n":11922,"o":186.65,"t":"2025-11-20T05:00:00Z","v":438944,"vw":184.390278},{"c":187.08,"h":188.295,"l":183.2,"n":15240,"o":183.96,"t":"2025-11-21T05:00:00Z","v":744068,"vw":186.724255},{"c":183.55,"h":189.2778,"l":182.35,"n":15441,"o":187.95,"t":"2025-11-24T05:00:00Z","v":849098,"vw":183.732429},{"c":185.9,"h":187.7,"l":183.83,"n":11717,"o":183.83,"t":"2025-11-25T05:00:00Z","v":569032,"vw":186.12763},{"c":184.34,"h":188,"l":182.06,"n":14672,"o":186.33,"t":"2025-11-26T05:00:00Z","v":626781,"vw":184.221934},{"c":186.77,"h":187.77,"l":184.015,"n":10165,"o":186.76,"t":"2025-11-28T05:00:00Z","v":467691,"vw":186.545484},{"c":187.05,"h":188.36,"l":185.4901,"n":15105,"o":187.5,"t":"2025-12-01T05:00:00Z","v":546455,"vw":187.006775},{"c":187.25,"h":190.05,"l":186.74,"n":12974,"o":187.19,"t":"2025-12-02T05:00:00Z","v":470982,"vw":187.962942},{"c":191.1,"h":191.935,"l":180.74,"n":21639,"o":181.63,"t":"2025-12-03T05:00:00Z","v":1283543,"vw":189.672392},{"c":195.83,"h":199.71,"l":192.05,"n":31843,"o":192.05,"t":"2025-12-04T05:00:00Z","v":6191976,"vw":195.45171},{"c":193.06,"h":199.9,"l":192.0091,"n":25051,"o":195,"t":"2025-12-05T05:00:00Z","v":1538366,"vw":195.722823},{"c":190.85,"h":194.235,"l":188.05,"n":18879,"o":192.56,"t":"2025-12-08T05:00:00Z","v":1257394,"vw":190.273611},{"c":194.19,"h":194.8,"l":189.46,"n":13692,"o":190.16,"t":"2025-12-09T05:00:00Z","v":659774,"vw":193.136019},{"c":197.5,"h":197.93,"l":193.735,"n":16676,"o":194.5,"t":"2025-12-10T05:00:00Z","v":914181,"vw":196.504705},{"c":198.48,"h":199.24,"l":196.39,"n":13920,"o":197.41,"t":"2025-12-11T05:00:00Z","v":601419,"vw":197.960565},{"c":192.12,"h":199.9,"l":191.29,"n":18907,"o":199.39,"t":"2025-12-12T05:00:00Z","v":1102308,"vw":193.418017},{"c":187.29,"h":193.77,"l":186.8601,"n":15024,"o":193.77,"t":"2025-12-15T05:00:00Z","v":719403,"vw":188.356843},{"c":188.19,"h":189.0952,"l":186.03,"n":12721,"o":186.15,"t":"2025-12-16T05:00:00Z","v":611585,"vw":188.036053},{"c":187.34,"h":188.945,"l":186.7074,"n":14529,"o":188.19,"t":"2025-12-17T05:00:00Z","v":703466,"vw":187.701902},{"c":188,"h":188.985,"l":185.19,"n":11699,"o":187.79,"t":"2025-12-18T05:00:00Z","v":658412,"vw":187.343447},{"c":189.14,"h":190.585,"l":186.95,"n":16150,"o":188.13,"t":"2025-12-19T05:00:00Z","v":1163864,"vw":189.102467},{"c":190.73,"h":191.53,"l":188.95,"n":11197,"o":188.96,"t":"2025-12-22T05:00:00Z","v":417388,"vw":190.420673},{"c":189.44,"h":191.77,"l":188.89,"n":9585,"o":190.02,"t":"2025-12-23T05:00:00Z","v":357571,"vw":189.867177},{"c":188.52,"h":189.37,"l":187.955,"n":5889,"o":189.37,"t":"2025-12-24T05:00:00Z","v":302009,"vw":188.577169},{"c":189.635,"h":190.38,"l":188,"n":7431,"o":188.78,"t":"2025-12-26T05:00:00Z","v":197995,"vw":189.553576},{"c":188.58,"h":190.245,"l":188.22,"n":8791,"o":189.29,"t":"2025-12-29T05:00:00Z","v":343325,"vw":188.973813},{"c":187.46,"h":189.445,"l":187.31,"n":10131,"o":187.73,"t":"2025-12-30T05:00:00Z","v":424405,"vw":188.063103},{"c":185.56,"h":187.61,"l":184.4525,"n":12158,"o":187.31,"t":"2025-12-31T05:00:00Z","v":686073,"vw":185.78635},{"c":181.03,"h":186.46,"l":180.08,"n":13230,"o":185.75,"t":"2026-01-02T05:00:00Z","v":463206,"vw":181.462689},{"c":185.1,"h":187.495,"l":179.12,"n":26964,"o":180.62,"t":"2026-01-05T05:00:00Z","v":1405528,"vw":185.303842},{"c":186.01,"h":187.93,"l":181.8701,"n":23359,"o":184.1,"t":"2026-01-06T05:00:00Z","v":1425614,"vw":186.221788},{"c":189.56,"h":190.67,"l":183.88,"n":24478,"o":186.46,"t":"2026-01-07T05:00:00Z","v":1286768,"vw":189.058384},{"c":190.76,"h":192.27,"l":188.985,"n":27455,"o":189.89,"t":"2026-01-08T05:00:00Z","v":1352224,"vw":190.995571},{"c":192.67,"h":194.035,"l":188.34,"n":24859,"o":191.17,"t":"2026-01-09T05:00:00Z","v":1666262,"vw":191.829263},{"c":190,"h":195.41,"l":189.965,"n":28776,"o":193.5,"t":"2026-01-12T05:00:00Z","v":1674339,"vw":192.304195},{"c":186.57,"h":189.075,"l":182.5,"n":20616,"o":188.53,"t":"2026-01-13T05:00:00Z","v":1363859,"vw":185.793304},{"c":188.17,"h":192.28,"l":185.66,"n":24827,"o":187.35,"t":"2026-01-14T05:00:00Z","v":1659144,"vw":188.528897},{"c":188.54,"h":193.96,"l":186.32,"n":18051,"o":188.55,"t":"2026-01-15T05:00:00Z","v":1314698,"vw":189.897043},{"c":185.54,"h":188.702,"l":185.3,"n":14777,"o":188.11,"t":"2026-01-16T05:00:00Z","v":1137704,"vw":186.423276},{"c":178.71,"h":185.5,"l":178.21,"n":22339,"o":182.76,"t":"2026-01-20T05:00:00Z","v":1484687,"vw":180.776782},{"c":174.36,"h":179.51,"l":173.77,"n":22892,"o":177.82,"t":"2026-01-21T05:00:00Z","v":1541322,"vw":175.448734},{"c":178.16,"h":178.57,"l":175.02,"n":16094,"o":175.48,"t":"2026-01-22T05:00:00Z","v":970428,"vw":177.665801},{"c":181.23,"h":183.62,"l":179.05,"n":14029,"o":179.77,"t":"2026-01-23T05:00:00Z","v":845679,"vw":181.097041},{"c":184.71,"h":184.86,"l":181.5,"n":16175,"o":182.67,"t":"2026-01-26T05:00:00Z","v":1021711,"vw":183.986504},{"c":182.94,"h":186.59,"l":180.2584,"n":13806,"o":186.18,"t":"2026-01-27T05:00:00Z","v":768377,"vw":182.37545},{"c":180.24,"h":183.2,"l":177.94,"n":17347,"o":182.01,"t":"2026-01-28T05:00:00Z","v":1061365,"vw":180.639131},{"c":178.21,"h":179.2,"l":173.56,"n":23247,"o":177.83,"t":"2026-01-29T05:00:00Z","v":1548112,"vw":176.061845},{"c":179.51,"h":180.5,"l":176.055,"n":18025,"o":176.37,"t":"2026-01-30T05:00:00Z","v":1225965,"vw":178.981917},{"c":180.21,"h":181.57,"l":178.12,"n":19923,"o":178.22,"t":"2026-02-02T05:00:00Z","v":1262708,"vw":180.031233},{"c":174.07,"h":178.415,"l":173.15,"n":25934,"o":177.79,"t":"2026-02-03T05:00:00Z","v":1542952,"vw":174.855904},{"c":176.49,"h":177.7299,"l":170.49,"n":25538,"o":171.64,"t":"2026-02-04T05:00:00Z","v":1710872,"vw":175.2218},{"c":176.25,"h":180,"l":175.22,"n":24766,"o":177.84,"t":"2026-02-05T05:00:00Z","v":1228679,"vw":176.639532},{"c":180.91,"h":180.99,"l":175.74,"n":22767,"o":178.21,"t":"2026-02-06T05:00:00Z","v":1105131,"vw":179.092314},{"c":181.27,"h":181.71,"l":178.41,"n":18746,"o":180.58,"t":"2026-02-09T05:00:00Z","v":1047312,"vw":180.818633},{"c":180.57,"h":185.42,"l":180.31,"n":20811,"o":182.23,"t":"2026-02-10T05:00:00Z","v":1251302,"vw":182.428763},{"c":176.47,"h":182.09,"l":176.06,"n":25632,"o":180.66,"t":"2026-02-11T05:00:00Z","v":1663037,"vw":177.461117},{"c":164.47,"h":178.31,"l":161,"n":50204,"o":165,"t":"2026-02-12T05:00:00Z","v":4146836,"vw":167.008169},{"c":171.48,"h":176.52,"l":166,"n":33657,"o":166.51,"t":"2026-02-13T05:00:00Z","v":2087690,"vw":173.141473},{"c":165.02,"h":170.93,"l":163.92,"n":25855,"o":170.78,"t":"2026-02-17T05:00:00Z","v":2135829,"vw":165.816765},{"c":164.01,"h":166.43,"l":162,"n":26948,"o":163.5,"t":"2026-02-18T05:00:00Z","v":1834081,"vw":163.663371},{"c":159.05,"h":165.32,"l":158.84,"n":32623,"o":165.32,"t":"2026-02-19T05:00:00Z","v":2356388,"vw":160.314735},{"c":159.04,"h":163.68,"l":157.29,"n":20919,"o":158.5,"t":"2026-02-20T05:00:00Z","v":1559552,"vw":159.703769},{"c":154.73,"h":157.87,"l":153.66,"n":29857,"o":157.58,"t":"2026-02-23T05:00:00Z","v":2210803,"vw":155.245302},{"c":152.44,"h":157.74,"l":152.27,"n":22303,"o":154.38,"t":"2026-02-24T05:00:00Z","v":1480417,"vw":154.175997},{"c":152.84,"h":153.79,"l":150.17,"n":32484,"o":151.67,"t":"2026-02-25T05:00:00Z","v":2390836,"vw":152.634291},{"c":154.8,"h":157.255,"l":152,"n":26224,"o":153.79,"t":"2026-02-26T05:00:00Z","v":1481573,"vw":154.407544},{"c":152.07,"h":153.27,"l":150.65,"n":25902,"o":152.01,"t":"2026-02-27T05:00:00Z","v":1804130,"vw":151.813635},{"c":154.97,"h":155.43,"l":151.31,"n":22859,"o":154.095,"t":"2026-03-02T05:00:00Z","v":1448807,"vw":154.195698},{"c":159.7,"h":160.4,"l":151.88,"n":22051,"o":151.88,"t":"2026-03-03T05:00:00Z","v":1393773,"vw":157.758139},{"c":158.04,"h":162,"l":157.42,"n":20834,"o":159.1,"t":"2026-03-04T05:00:00Z","v":1176781,"vw":158.387718},{"c":164.48,"h":164.67,"l":158.57,"n":21799,"o":158.57,"t":"2026-03-05T05:00:00Z","v":1084150,"vw":163.267192},{"c":165.22,"h":166.31,"l":162.455,"n":20076,"o":164.48,"t":"2026-03-06T05:00:00Z","v":993951,"vw":164.968747},{"c":160.85,"h":165,"l":159.4701,"n":19148,"o":163.7,"t":"2026-03-09T04:00:00Z","v":943029,"vw":161.40673},{"c":157.32,"h":161.604,"l":155.4,"n":15390,"o":160.95,"t":"2026-03-10T04:00:00Z","v":726511,"vw":157.469017},{"c":154.04,"h":159.88,"l":153.85,"n":17858,"o":157.92,"t":"2026-03-11T04:00:00Z","v":964720,"vw":154.847579},{"c":155.78,"h":157.86,"l":154.455,"n":16040,"o":156.14,"t":"2026-03-12T04:00:00Z","v":1312937,"vw":155.785258},{"c":153.65,"h":156.7771,"l":153.19,"n":14714,"o":155.31,"t":"2026-03-13T04:00:00Z","v":695033,"vw":154.025581},{"c":152.83,"h":154.96,"l":151.7201,"n":13638,"o":153.02,"t":"2026-03-16T04:00:00Z","v":562156,"vw":152.835559},{"c":153.95,"h":156.92,"l":152.69,"n":12104,"o":152.69,"t":"2026-03-17T04:00:00Z","v":495974,"vw":154.128737},{"c":153.16,"h":154.76,"l":152.2,"n":11136,"o":152.21,"t":"2026-03-18T04:00:00Z","v":563531,"vw":153.271387},{"c":154.52,"h":156.715,"l":153.13,"n":14571,"o":153.13,"t":"2026-03-19T04:00:00Z","v":599026,"vw":154.778285},{"c":152.73,"h":154.15,"l":150.41,"n":15454,"o":153.37,"t":"2026-03-20T04:00:00Z","v":1341307,"vw":152.592621},{"c":151.25,"h":155.02,"l":151.0125,"n":12721,"o":153.69,"t":"2026-03-23T04:00:00Z","v":544279,"vw":152.346051},{"c":144.53,"h":150.365,"l":143.795,"n":23988,"o":150.25,"t":"2026-03-24T04:00:00Z","v":1343999,"vw":145.20409},{"c":142.41,"h":147,"l":142,"n":14846,"o":144.75,"t":"2026-03-25T04:00:00Z","v":759369,"vw":143.080222},{"c":142.82,"h":144.6199,"l":140.5,"n":14685,"o":141.24,"t":"2026-03-26T04:00:00Z","v":802520,"vw":142.658988},{"c":138.84,"h":143.7,"l":135.82,"n":19562,"o":140.22,"t":"2026-03-27T04:00:00Z","v":1055135,"vw":138.309243},{"c":141.2,"h":143.4,"l":139.79,"n":18588,"o":140.92,"t":"2026-03-30T04:00:00Z","v":909655,"vw":141.381273},{"c":142.85,"h":144.32,"l":140.66,"n":19466,"o":141.78,"t":"2026-03-31T04:00:00Z","v":882014,"vw":142.589173},{"c":145.76,"h":146.01,"l":140.18,"n":23800,"o":142.85,"t":"2026-04-01T04:00:00Z","v":1162734,"vw":144.846527},{"c":148.23,"h":148.37,"l":144.495,"n":17641,"o":146.03,"t":"2026-04-02T04:00:00Z","v":991648,"vw":147.096958},{"c":148.19,"h":148.9999,"l":146.51,"n":14875,"o":148.06,"t":"2026-04-06T04:00:00Z","v":737231,"vw":147.868173},{"c":148.4,"h":149.4246,"l":146.34,"n":15308,"o":146.55,"t":"2026-04-07T04:00:00Z","v":900098,"vw":147.859788},{"c":145.87,"h":151.85,"l":145.02,"n":24028,"o":150.2,"t":"2026-04-08T04:00:00Z","v":1090402,"vw":146.468369},{"c":141.85,"h":145.5,"l":139.86,"n":20210,"o":144.93,"t":"2026-04-09T04:00:00Z","v":835087,"vw":141.87948},{"c":135.22,"h":143.305,"l":134.38,"n":26988,"o":143.18,"t":"2026-04-10T04:00:00Z","v":1533809,"vw":136.780595},{"c":142.1,"h":142.3,"l":135.465,"n":19480,"o":135.62,"t":"2026-04-13T04:00:00Z","v":1081757,"vw":140.361256},{"c":134.78,"h":143.245,"l":134.38,"n":29038,"o":140.78,"t":"2026-04-14T04:00:00Z","v":1588455,"vw":136.34239},{"c":134.69,"h":137.981,"l":132.43,"n":31885,"o":135.55,"t":"2026-04-15T04:00:00Z","v":2011146,"vw":134.263132},{"c":137.61,"h":139.97,"l":135.32,"n":27640,"o":137.1,"t":"2026-04-16T04:00:00Z","v":1490177,"vw":136.754313},{"c":136.43,"h":139.44,"l":135.9,"n":19833,"o":139.44,"t":"2026-04-17T04:00:00Z","v":1167760,"vw":136.76644},{"c":138.15,"h":138.32,"l":134.65,"n":16908,"o":135.37,"t":"2026-04-20T04:00:00Z","v":851165,"vw":137.604704},{"c":140.08,"h":142.4347,"l":138.26,"n":20216,"o":139.1,"t":"2026-04-21T04:00:00Z","v":1046875,"vw":140.434086},{"c":141.68,"h":142.23,"l":139.5,"n":17289,"o":140.08,"t":"2026-04-22T04:00:00Z","v":859285,"vw":141.070334},{"c":133.82,"h":140.44,"l":130.93,"n":28349,"o":139.28,"t":"2026-04-23T04:00:00Z","v":1358200,"vw":133.553836},{"c":134.67,"h":135.07,"l":132.39,"n":14606,"o":133.51,"t":"2026-04-24T04:00:00Z","v":639227,"vw":134.17851},{"c":138.11,"h":139.035,"l":134.01,"n":21800,"o":134.47,"t":"2026-04-27T04:00:00Z","v":1121480,"vw":137.953037},{"c":139.29,"h":140.26,"l":137.36,"n":19700,"o":138.47,"t":"2026-04-28T04:00:00Z","v":1038266,"vw":138.760572},{"c":139.96,"h":141.46,"l":136.01,"n":26854,"o":138.2,"t":"2026-04-29T04:00:00Z","v":1647670,"vw":139.763061},{"c":112.47,"h":124.6699,"l":112.23,"n":107352,"o":122.91,"t":"2026-04-30T04:00:00Z","v":8490397,"vw":115.913786},{"c":114.51,"h":117.25,"l":114.07,"n":46447,"o":115,"t":"2026-05-01T04:00:00Z","v":3189411,"vw":115.682234},{"c":116.91,"h":118.47,"l":114.21,"n":34445,"o":114.51,"t":"2026-05-04T04:00:00Z","v":2740319,"vw":116.962928},{"c":117.64,"h":117.7,"l":113.2725,"n":36707,"o":117.7,"t":"2026-05-05T04:00:00Z","v":2098344,"vw":116.037738},{"c":114.27,"h":116.175,"l":112.73,"n":33452,"o":115.48,"t":"2026-05-06T04:00:00Z","v":2403363,"vw":114.074207},{"c":115.56,"h":118.206,"l":112.87,"n":50459,"o":115.93,"t":"2026-05-07T04:00:00Z","v":3433377,"vw":115.301462},{"c":114.93,"h":115.25,"l":112.34,"n":27890,"o":113.29,"t":"2026-05-08T04:00:00Z","v":2016457,"vw":114.158002},{"c":115.42,"h":117.82,"l":113.45,"n":29103,"o":117.68,"t":"2026-05-11T04:00:00Z","v":1686787,"vw":115.06649},{"c":116.34,"h":117.25,"l":115.265,"n":27600,"o":116.025,"t":"2026-05-12T04:00:00Z","v":1525473,"vw":116.263251},{"c":115.17,"h":116.61,"l":113.475,"n":23203,"o":115.07,"t":"2026-05-13T04:00:00Z","v":1646433,"vw":114.957032},{"c":120.25,"h":120.89,"l":114.51,"n":25170,"o":115.25,"t":"2026-05-14T04:00:00Z","v":1586007,"vw":119.011737},{"c":124.03,"h":124.32,"l":119.875,"n":27673,"o":121.74,"t":"2026-05-15T04:00:00Z","v":1983839,"vw":123.251343},{"c":127.28,"h":127.8,"l":122.24,"n":26698,"o":122.675,"t":"2026-05-18T04:00:00Z","v":1682412,"vw":126.713864},{"c":125.98,"h":130.07,"l":125.88,"n":23769,"o":129.19,"t":"2026-05-19T04:00:00Z","v":1363879,"vw":127.615869},{"c":128.33,"h":128.5,"l":122.51,"n":21217,"o":123.41,"t":"2026-05-20T04:00:00Z","v":1104232,"vw":127.142245},{"c":131.73,"h":132.68,"l":126.215,"n":25286,"o":127.2,"t":"2026-05-21T04:00:00Z","v":1792307,"vw":131.166165},{"c":133.63,"h":134.79,"l":131.155,"n":24978,"o":131.73,"t":"2026-05-22T04:00:00Z","v":1330311,"vw":133.350397},{"c":131.08,"h":132.99,"l":130.5301,"n":24977,"o":132.35,"t":"2026-05-26T04:00:00Z","v":1322274,"vw":131.554576},{"c":128.71,"h":130.475,"l":127.26,"n":20871,"o":128.2,"t":"2026-05-27T04:00:00Z","v":1394737,"vw":128.97832},{"c":131.33,"h":132.92,"l":127.26,"n":26301,"o":128.02,"t":"2026-05-28T04:00:00Z","v":1530987,"vw":131.622699},{"c":135.05,"h":135.58,"l":131.06,"n":20657,"o":131.52,"t":"2026-05-29T04:00:00Z","v":2192782,"vw":134.77945},{"c":139.05,"h":139.86,"l":134.8,"n":29627,"o":138.175,"t":"2026-06-01T04:00:00Z","v":1672939,"vw":138.080897},{"c":140.07,"h":141.31,"l":133.6512,"n":30009,"o":134.83,"t":"2026-06-02T04:00:00Z","v":1505579,"vw":139.411078},{"c":135.68,"h":139.58,"l":135.135,"n":31646,"o":138.01,"t":"2026-06-03T04:00:00Z","v":1856477,"vw":136.485151},{"c":136.46,"h":138.615,"l":134.335,"n":22533,"o":134.94,"t":"2026-06-04T04:00:00Z","v":1592458,"vw":136.556542},{"c":135.82,"h":137.29,"l":134.99,"n":28269,"o":136.46,"t":"2026-06-05T04:00:00Z","v":1794481,"vw":136.068499},{"c":129.28,"h":134.765,"l":128.465,"n":28843,"o":131.87,"t":"2026-06-08T04:00:00Z","v":1785098,"vw":130.509065},{"c":127.43,"h":129.9,"l":125.55,"n":20679,"o":128.87,"t":"2026-06-09T04:00:00Z","v":1236259,"vw":127.224069},{"c":125.69,"h":128.84,"l":124.02,"n":16926,"o":125.65,"t":"2026-06-10T04:00:00Z","v":976327,"vw":126.488913},{"c":123.12,"h":124.63,"l":120.93,"n":25143,"o":123.18,"t":"2026-06-11T04:00:00Z","v":1322316,"vw":123.110209},{"c":124.06,"h":125.952,"l":121.25,"n":17719,"o":123.12,"t":"2026-06-12T04:00:00Z","v":973212,"vw":123.940794},{"c":123.46,"h":126.26,"l":122.14,"n":18298,"o":123.54,"t":"2026-06-15T04:00:00Z","v":940289,"vw":123.869848},{"c":121.96,"h":125.13,"l":121.355,"n":14596,"o":122.65,"t":"2026-06-16T04:00:00Z","v":787201,"vw":122.142131},{"c":121.89,"h":122.88,"l":119.3,"n":16155,"o":121.11,"t":"2026-06-17T04:00:00Z","v":1089641,"vw":121.386011},{"c":122.33,"h":123.78,"l":117.52,"n":24043,"o":120.56,"t":"2026-06-18T04:00:00Z","v":2331750,"vw":122.173043},{"c":120.3,"h":124.66,"l":119.04,"n":21087,"o":120.81,"t":"2026-06-22T04:00:00Z","v":1066246,"vw":120.815006},{"c":123.89,"h":125.13,"l":120.93,"n":19868,"o":123.25,"t":"2026-06-23T04:00:00Z","v":1089122,"vw":123.926115},{"c":124.68,"h":127.2,"l":122.7899,"n":16597,"o":123.89,"t":"2026-06-24T04:00:00Z","v":842716,"vw":125.211515},{"c":122.84,"h":125.855,"l":121.84,"n":23050,"o":123.56,"t":"2026-06-25T04:00:00Z","v":1598594,"vw":123.006213},{"c":130.05,"h":130.33,"l":123.26,"n":19579,"o":123.26,"t":"2026-06-26T04:00:00Z","v":1165583,"vw":128.246229},{"c":128.75,"h":132.29,"l":128.34,"n":19244,"o":131.94,"t":"2026-06-29T04:00:00Z","v":1096767,"vw":129.478612},{"c":131.43,"h":131.96,"l":126.7473,"n":16969,"o":127.51,"t":"2026-06-30T04:00:00Z","v":1144732,"vw":130.560815},{"c":134.29,"h":136.99,"l":133.06,"n":29970,"o":135,"t":"2026-07-01T04:00:00Z","v":1641222,"vw":135.092028},{"c":136.58,"h":137.93,"l":133.1,"n":19679,"o":134.85,"t":"2026-07-02T04:00:00Z","v":1063450,"vw":136.368865},{"c":138.87,"h":139.93,"l":135.03,"n":19396,"o":136.58,"t":"2026-07-06T04:00:00Z","v":1012705,"vw":138.730654},{"c":138.75,"h":142.1,"l":138.6,"n":22343,"o":140.45,"t":"2026-07-07T04:00:00Z","v":1209344,"vw":139.738789},{"c":136.85,"h":138.62,"l":135.47,"n":16208,"o":136.98,"t":"2026-07-08T04:00:00Z","v":1066636,"vw":136.595375},{"c":138.16,"h":138.36,"l":132.43,"n":14920,"o":132.985,"t":"2026-07-09T04:00:00Z","v":953175,"vw":137.529965},{"c":131.7,"h":139.235,"l":130.23,"n":19358,"o":138.86,"t":"2026-07-10T04:00:00Z","v":1132633,"vw":132.403968},{"c":134.32,"h":135.61,"l":131.37,"n":17138,"o":134.59,"t":"2026-07-13T04:00:00Z","v":1022445,"vw":133.958206},{"c":137.02,"h":138.19,"l":130,"n":20018,"o":130.31,"t":"2026-07-14T04:00:00Z","v":1240758,"vw":136.371704},{"c":132.39,"h":136.205,"l":131.54,"n":26877,"o":132.22,"t":"2026-07-15T04:00:00Z","v":1491491,"vw":133.079699},{"c":136.51,"h":136.73,"l":130.807,"n":27321,"o":134.38,"t":"2026-07-16T04:00:00Z","v":1580332,"vw":135.13922},{"c":137.1,"h":139.22,"l":134.37,"n":17801,"o":134.37,"t":"2026-07-17T04:00:00Z","v":1610857,"vw":137.064027},{"c":135.73,"h":138.05,"l":133.91,"n":16647,"o":135.75,"t":"2026-07-20T04:00:00Z","v":733472,"vw":136.195543},{"c":130.46,"h":135.24,"l":129.92,"n":19594,"o":134.045,"t":"2026-07-21T04:00:00Z","v":1176419,"vw":131.186331},{"c":127.91,"h":131.49,"l":127.22,"n":21857,"o":131.31,"t":"2026-07-22T04:00:00Z","v":1237665,"vw":128.135379},{"c":126.01,"h":129.73,"l":124.77,"n":21383,"o":129.73,"t":"2026-07-23T04:00:00Z","v":1224847,"vw":125.835853},{"c":130.57,"h":130.87,"l":126.715,"n":19975,"o":127.9,"t":"2026-07-24T04:00:00Z","v":1197423,"vw":129.30841},{"c":132.75,"h":134.99,"l":130.675,"n":26319,"o":131.16,"t":"2026-07-27T04:00:00Z","v":1771706,"vw":133.098209},{"c":137.64,"h":139.15,"l":131.545,"n":33208,"o":133.15,"t":"2026-07-28T04:00:00Z","v":2016766,"vw":137.408726},{"c":139.67,"h":140.73,"l":136.415,"n":30495,"o":138.05,"t":"2026-07-29T04:00:00Z","v":1934323,"vw":139.237135},{"c":128.23,"h":128.86,"l":122.18,"n":41436,"o":123.03,"t":"2026-07-30T04:00:00Z","v":2575393,"vw":126.430888},{"c":127.13,"h":129.1078,"l":124.59,"n":23619,"o":127.4,"t":"2026-07-31T04:00:00Z","v":1551824,"vw":127.217184},{"c":122.97,"h":127.94,"l":122.16,"n":33847,"o":127.09,"t":"2026-08-03T04:00:00Z","v":1953695,"vw":123.629495},{"c":123.92,"h":124.64,"l":122.19,"n":25174,"o":122.19,"t":"2026-08-04T04:00:00Z","v":1235744,"vw":123.640981},{"c":125.35,"h":125.86,"l":123.34,"n":19986,"o":124.78,"t":"2026-08-05T04:00:00Z","v":806866,"vw":125.036504},{"c":125.28,"h":125.685,"l":122.205,"n":16735,"o":123.6,"t":"2026-08-06T04:00:00Z","v":730546,"vw":124.36196},{"c":127.82,"h":127.84,"l":124.43,"n":13763,"o":126.15,"t":"2026-08-07T04:00:00Z","v":583124,"vw":126.956172},{"c":131.14,"h":132.155,"l":126.9,"n":17465,"o":126.9,"t":"2026-08-10T04:00:00Z","v":757213,"vw":130.886019},{"c":129.12,"h":130.875,"l":127.495,"n":19574,"o":129.82,"t":"2026-08-11T04:00:00Z","v":1217261,"vw":128.912682},{"c":129.29,"h":129.95,"l":126.5,"n":15962,"o":126.7,"t":"2026-08-12T04:00:00Z","v":885183,"vw":128.724352},{"c":134.23,"h":134.78,"l":129.11,"n":21613,"o":130.81,"t":"2026-08-13T04:00:00Z","v":1410875,"vw":133.001854},{"c":131.72,"h":135.5,"l":131.63,"n":14800,"o":134.965,"t":"2026-08-14T04:00:00Z","v":712358,"vw":132.220188},{"c":127.01,"h":132,"l":126.94,"n":15130,"o":131.52,"t":"2026-08-17T04:00:00Z","v":769694,"vw":128.212},{"c":130.31,"h":132.2,"l":127.6624,"n":15981,"o":128.31,"t":"2026-08-18T04:00:00Z","v":865299,"vw":130.439224},{"c":132.35,"h":133.305,"l":129.01,"n":17799,"o":130.31,"t":"2026-08-19T04:00:00Z","v":955652,"vw":132.004193},{"c":130.27,"h":133.69,"l":130.21,"n":16152,"o":132.02,"t":"2026-08-20T04:00:00Z","v":705370,"vw":131.290336},{"c":130.55,"h":131.945,"l":129.04,"n":14024,"o":130.71,"t":"2026-08-21T04:00:00Z","v":705981,"vw":130.416924},{"c":130.5,"h":131.5099,"l":129.76,"n":13654,"o":130,"t":"2026-08-24T04:00:00Z","v":613730,"vw":130.542073},{"c":129.52,"h":130.35,"l":127.645,"n":14040,"o":129.8,"t":"2026-08-25T04:00:00Z","v":742025,"vw":128.944416},{"c":129.05,"h":129.65,"l":126.7,"n":13991,"o":126.82,"t":"2026-08-26T04:00:00Z","v":689474,"vw":128.765145},{"c":133.23,"h":135.055,"l":130,"n":21323,"o":131.36,"t":"2026-08-27T04:00:00Z","v":1221330,"vw":133.604753},{"c":138.32,"h":140.22,"l":132,"n":20710,"o":132.59,"t":"2026-08-28T04:00:00Z","v":1145254,"vw":138.028264},{"c":138.91,"h":141.7299,"l":137.37,"n":14475,"o":137.37,"t":"2026-08-31T04:00:00Z","v":909895,"vw":139.204943},{"c":134.47,"h":139.84,"l":134.23,"n":17776,"o":137.58,"t":"2026-09-01T04:00:00Z","v":885291,"vw":135.384112},{"c":133.89,"h":137.31,"l":132.855,"n":18366,"o":135.55,"t":"2026-09-02T04:00:00Z","v":1039760,"vw":133.975617},{"c":137.41,"h":138.08,"l":134.32,"n":16072,"o":135.76,"t":"2026-09-03T04:00:00Z","v":757674,"vw":136.77304},{"c":137.05,"h":139.75,"l":134,"n":14875,"o":135.07,"t":"2026-09-04T04:00:00Z","v":768852,"vw":136.889337},{"c":132.9,"h":135.37,"l":132.06,"n":18487,"o":134.74,"t":"2026-09-08T04:00:00Z","v":1109069,"vw":132.945869},{"c":135.06,"h":135.52,"l":131.6373,"n":16804,"o":132.2,"t":"2026-09-09T04:00:00Z","v":789001,"vw":134.562064},{"c":130.51,"h":136.93,"l":130,"n":20356,"o":135.26,"t":"2026-09-10T04:00:00Z","v":1073285,"vw":131.405839},{"c":131.64,"h":132.85,"l":128.485,"n":18897,"o":129.21,"t":"2026-09-11T04:00:00Z","v":1510886,"vw":131.399105},{"c":138.495,"h":141.96,"l":134.97,"n":32368,"o":135.09,"t":"2026-09-14T04:00:00Z","v":1957868,"vw":139.520036},{"c":137.79,"h":139.16,"l":134.06,"n":26673,"o":136.12,"t":"2026-09-15T04:00:00Z","v":1769811,"vw":136.8078},{"c":137.69,"h":138.135,"l":135.41,"n":21230,"o":135.72,"t":"2026-09-16T04:00:00Z","v":1342499,"vw":137.121229},{"c":136.23,"h":137.885,"l":134.38,"n":18992,"o":135.97,"t":"2026-09-17T04:00:00Z","v":1229784,"vw":136.290803},{"c":132.71,"h":135.96,"l":131.57,"n":16907,"o":135.96,"t":"2026-09-18T04:00:00Z","v":1871276,"vw":132.85851},{"c":134.25,"h":134.7625,"l":131.815,"n":18835,"o":132.4,"t":"2026-09-21T04:00:00Z","v":892905,"vw":134.011152},{"c":137.13,"h":140.6,"l":130.725,"n":31958,"o":134.88,"t":"2026-09-22T04:00:00Z","v":2344235,"vw":135.912498},{"c":141.16,"h":141.66,"l":136.6,"n":23317,"o":138.31,"t":"2026-09-23T04:00:00Z","v":1166407,"vw":140.597857},{"c":136.29,"h":141.29,"l":135.79,"n":14286,"o":141.16,"t":"2026-09-24T04:00:00Z","v":679301,"vw":137.447811},{"c":131.24,"h":136.435,"l":131,"n":19320,"o":136.3,"t":"2026-09-25T04:00:00Z","v":949660,"vw":132.81751},{"c":129.27,"h":130.86,"l":127.56,"n":20349,"o":130,"t":"2026-09-28T04:00:00Z","v":940779,"vw":129.196687},{"c":126.93,"h":128.66,"l":125.723,"n":18460,"o":128.02,"t":"2026-09-29T04:00:00Z","v":859456,"vw":126.744225},{"c":128.35,"h":130.04,"l":126.01,"n":14356,"o":127,"t":"2026-09-30T04:00:00Z","v":773350,"vw":128.609729},{"c":130.73,"h":131.81,"l":128.25,"n":15290,"o":130,"t":"2026-10-01T04:00:00Z","v":739627,"vw":130.214167},{"c":130.35,"h":133.025,"l":129.3,"n":14468,"o":130.97,"t":"2026-10-02T04:00:00Z","v":620840,"vw":130.793894},{"c":129.58,"h":130.85,"l":128.5,"n":17166,"o":129.12,"t":"2026-10-05T04:00:00Z","v":899195,"vw":129.410042},{"c":131.98,"h":132.35,"l":130,"n":16863,"o":130.2,"t":"2026-10-06T04:00:00Z","v":794640,"vw":131.48049},{"c":130.31,"h":133.735,"l":130.17,"n":17407,"o":132.89,"t":"2026-10-07T04:00:00Z","v":772449,"vw":130.979743},{"c":134.74,"h":135.31,"l":129.65,"n":23410,"o":130.13,"t":"2026-10-08T04:00:00Z","v":1133636,"vw":133.929719},{"c":137.18,"h":137.204,"l":134.33,"n":18765,"o":135.49,"t":"2026-10-09T04:00:00Z","v":1098092,"vw":136.565544},{"c":134.32,"h":138.785,"l":134.29,"n":13596,"o":138.14,"t":"2026-10-12T04:00:00Z","v":532266,"vw":135.622393},{"c":134.99,"h":138.01,"l":134.77,"n":17780,"o":135.04,"t":"2026-10-13T04:00:00Z","v":847279,"vw":136.115},{"c":134.08,"h":136.85,"l":133.06,"n":18925,"o":135,"t":"2026-10-14T04:00:00Z","v":640739,"vw":134.084046},{"c":138.1,"h":139.868,"l":135.245,"n":18767,"o":135.68,"t":"2026-10-15T04:00:00Z","v":855747,"vw":137.874303},{"c":137.87,"h":140.94,"l":134.22,"n":25435,"o":139.4,"t":"2026-10-16T04:00:00Z","v":1623956,"vw":137.427672},{"c":138.93,"h":140.17,"l":137.39,"n":17945,"o":138.45,"t":"2026-10-19T04:00:00Z","v":1154043,"vw":138.862332},{"c":140.85,"h":141.28,"l":139.14,"n":21719,"o":140.37,"t":"2026-10-20T04:00:00Z","v":793791,"vw":140.445448},{"c":143.43,"h":143.74,"l":136.81,"n":24468,"o":139.15,"t":"2026-10-21T04:00:00Z","v":1605614,"vw":140.730584},{"c":149.89,"h":151.34,"l":144.995,"n":15975,"o":145.07,"t":"2026-10-22T04:00:00Z","v":937947,"vw":148.746078}],"volatilityBars":[{"c":133.3,"h":133.3,"l":133.3,"n":8,"o":133.3,"t":"2026-09-21T12:00:00Z","v":343,"vw":133.3},{"c":133,"h":133,"l":133,"n":3,"o":133,"t":"2026-09-21T12:15:00Z","v":154,"vw":133},{"c":132.4,"h":132.4,"l":132.4,"n":9,"o":132.4,"t":"2026-09-21T13:15:00Z","v":348,"vw":132.4},{"c":132.28,"h":132.81,"l":131.815,"n":559,"o":132.4,"t":"2026-09-21T13:30:00Z","v":47813,"vw":132.189134},{"c":133.12,"h":133.33,"l":131.97,"n":507,"o":132.3,"t":"2026-09-21T13:45:00Z","v":18380,"vw":132.650881},{"c":133.44,"h":133.985,"l":133.01,"n":581,"o":133.37,"t":"2026-09-21T14:00:00Z","v":17573,"vw":133.612391},{"c":133.735,"h":134.01,"l":133.39,"n":537,"o":133.46,"t":"2026-09-21T14:15:00Z","v":13603,"vw":133.685117},{"c":133.88,"h":133.88,"l":133.6,"n":482,"o":133.735,"t":"2026-09-21T14:30:00Z","v":13585,"vw":133.761744},{"c":134.25,"h":134.37,"l":133.91,"n":406,"o":133.91,"t":"2026-09-21T14:45:00Z","v":10240,"vw":134.10706},{"c":134.035,"h":134.4564,"l":133.83,"n":947,"o":134.09,"t":"2026-09-21T15:00:00Z","v":26768,"vw":134.16928},{"c":133.69,"h":133.92,"l":133.51,"n":528,"o":133.875,"t":"2026-09-21T15:15:00Z","v":15165,"vw":133.762588},{"c":133.61,"h":133.84,"l":133.46,"n":463,"o":133.715,"t":"2026-09-21T15:30:00Z","v":10705,"vw":133.646543},{"c":133.8,"h":133.92,"l":133.51,"n":493,"o":133.615,"t":"2026-09-21T15:45:00Z","v":10937,"vw":133.756296},{"c":133.82,"h":133.98,"l":133.62,"n":659,"o":133.87,"t":"2026-09-21T16:00:00Z","v":18970,"vw":133.85491},{"c":133.72,"h":133.97,"l":133.64,"n":315,"o":133.75,"t":"2026-09-21T16:15:00Z","v":6386,"vw":133.755562},{"c":133.66,"h":133.87,"l":133.535,"n":335,"o":133.66,"t":"2026-09-21T16:30:00Z","v":8535,"vw":133.745602},{"c":133.71,"h":133.755,"l":133.5,"n":402,"o":133.57,"t":"2026-09-21T16:45:00Z","v":9220,"vw":133.616777},{"c":133.8,"h":133.88,"l":133.6,"n":333,"o":133.66,"t":"2026-09-21T17:00:00Z","v":9982,"vw":133.684874},{"c":134.145,"h":134.145,"l":133.74,"n":477,"o":133.75,"t":"2026-09-21T17:15:00Z","v":11292,"vw":133.929441},{"c":133.84,"h":134.3,"l":133.79,"n":580,"o":134.3,"t":"2026-09-21T17:30:00Z","v":14119,"vw":134.046268},{"c":133.82,"h":133.91,"l":133.68,"n":542,"o":133.88,"t":"2026-09-21T17:45:00Z","v":12011,"vw":133.80791},{"c":133.86,"h":134.16,"l":133.73,"n":605,"o":133.82,"t":"2026-09-21T18:00:00Z","v":17082,"vw":133.896355},{"c":133.88,"h":134.025,"l":133.76,"n":381,"o":133.89,"t":"2026-09-21T18:15:00Z","v":12125,"vw":133.861876},{"c":133.67,"h":133.85,"l":133.575,"n":541,"o":133.84,"t":"2026-09-21T18:30:00Z","v":13537,"vw":133.721299},{"c":133.81,"h":133.88,"l":133.43,"n":517,"o":133.63,"t":"2026-09-21T18:45:00Z","v":17539,"vw":133.710541},{"c":134.115,"h":134.23,"l":133.76,"n":668,"o":133.82,"t":"2026-09-21T19:00:00Z","v":14531,"vw":134.049275},{"c":134.135,"h":134.24,"l":133.93,"n":1004,"o":134.11,"t":"2026-09-21T19:15:00Z","v":27999,"vw":134.088313},{"c":134.445,"h":134.445,"l":134.07,"n":1202,"o":134.135,"t":"2026-09-21T19:30:00Z","v":38735,"vw":134.307696},{"c":134.21,"h":134.7625,"l":134.16,"n":2957,"o":134.48,"t":"2026-09-21T19:45:00Z","v":126340,"vw":134.445711},{"c":134.25,"h":134.25,"l":134.25,"n":38,"o":134.25,"t":"2026-09-21T20:00:00Z","v":313374,"vw":134.25},{"c":133.0007,"h":133.0007,"l":133.0007,"n":1,"o":133.0007,"t":"2026-09-22T10:00:00Z","v":1000,"vw":133.0007},{"c":134.25,"h":134.25,"l":134.25,"n":1,"o":134.25,"t":"2026-09-22T13:00:00Z","v":3300,"vw":134.25},{"c":132.23,"h":135.41,"l":132.04,"n":617,"o":134.88,"t":"2026-09-22T13:30:00Z","v":38126,"vw":133.611379},{"c":131.68,"h":132.43,"l":131.265,"n":1086,"o":132.13,"t":"2026-09-22T13:45:00Z","v":62007,"vw":131.825589},{"c":132.49,"h":132.7406,"l":131.68,"n":846,"o":131.68,"t":"2026-09-22T14:00:00Z","v":72108,"vw":132.149514},{"c":132.095,"h":132.89,"l":131.95,"n":1102,"o":132.56,"t":"2026-09-22T14:15:00Z","v":70840,"vw":132.278128},{"c":131.645,"h":132.23,"l":131.48,"n":926,"o":131.99,"t":"2026-09-22T14:30:00Z","v":49571,"vw":131.907576},{"c":131.77,"h":132.04,"l":131.48,"n":793,"o":131.52,"t":"2026-09-22T14:45:00Z","v":33163,"vw":131.678905},{"c":131.24,"h":131.705,"l":131.24,"n":961,"o":131.705,"t":"2026-09-22T15:00:00Z","v":47926,"vw":131.470701},{"c":131.345,"h":131.47,"l":131.09,"n":588,"o":131.16,"t":"2026-09-22T15:15:00Z","v":21349,"vw":131.278245},{"c":130.93,"h":131.37,"l":130.93,"n":950,"o":131.29,"t":"2026-09-22T15:30:00Z","v":37800,"vw":131.166418},{"c":131.17,"h":131.37,"l":130.725,"n":713,"o":130.98,"t":"2026-09-22T15:45:00Z","v":31362,"vw":130.98495},{"c":131.91,"h":131.915,"l":130.96,"n":755,"o":131.14,"t":"2026-09-22T16:00:00Z","v":28558,"vw":131.21363},{"c":133.165,"h":133.165,"l":131.78,"n":457,"o":131.885,"t":"2026-09-22T16:15:00Z","v":19919,"vw":132.505466},{"c":133.955,"h":134.085,"l":133.09,"n":802,"o":133.225,"t":"2026-09-22T16:30:00Z","v":41241,"vw":133.468589},{"c":134.39,"h":134.68,"l":133.82,"n":890,"o":133.995,"t":"2026-09-22T16:45:00Z","v":36767,"vw":134.247147},{"c":134.5,"h":134.67,"l":134.08,"n":885,"o":134.47,"t":"2026-09-22T17:00:00Z","v":38329,"vw":134.436059},{"c":135.7425,"h":135.875,"l":134.4008,"n":1239,"o":134.5,"t":"2026-09-22T17:15:00Z","v":45962,"vw":135.014179},{"c":135.79,"h":135.79,"l":135.24,"n":914,"o":135.59,"t":"2026-09-22T17:30:00Z","v":33443,"vw":135.52186},{"c":135.97,"h":136.35,"l":135.41,"n":1186,"o":135.79,"t":"2026-09-22T17:45:00Z","v":47946,"vw":135.913216},{"c":136.4784,"h":136.51,"l":135.78,"n":1101,"o":135.96,"t":"2026-09-22T18:00:00Z","v":38275,"vw":136.18227},{"c":138.3372,"h":138.45,"l":136.48,"n":1976,"o":136.48,"t":"2026-09-22T18:15:00Z","v":105073,"vw":137.69999},{"c":139.345,"h":140.6,"l":138.3,"n":2743,"o":138.39,"t":"2026-09-22T18:30:00Z","v":295538,"vw":139.630223},{"c":138.71,"h":139.575,"l":138.25,"n":1418,"o":139.34,"t":"2026-09-22T18:45:00Z","v":73724,"vw":138.930549},{"c":137.57,"h":138.89,"l":137.47,"n":1054,"o":138.795,"t":"2026-09-22T19:00:00Z","v":46417,"vw":138.381473},{"c":137.39,"h":137.9,"l":137.09,"n":1654,"o":137.57,"t":"2026-09-22T19:15:00Z","v":113261,"vw":137.429208},{"c":137.395,"h":137.78,"l":136.76,"n":1498,"o":137.38,"t":"2026-09-22T19:30:00Z","v":66943,"vw":137.138225},{"c":137.13,"h":137.68,"l":136.375,"n":4317,"o":137.395,"t":"2026-09-22T19:45:00Z","v":253892,"vw":137.044174},{"c":137.0977,"h":137.13,"l":136.5,"n":72,"o":137.13,"t":"2026-09-22T20:00:00Z","v":367905,"vw":137.129041},{"c":137.1299,"h":137.13,"l":137.1299,"n":3,"o":137.13,"t":"2026-09-22T21:45:00Z","v":74253,"vw":137.12995},{"c":137.35,"h":137.35,"l":137.35,"n":1,"o":137.35,"t":"2026-09-23T11:00:00Z","v":150,"vw":137.35},{"c":137.92,"h":138.7599,"l":136.6,"n":772,"o":138.31,"t":"2026-09-23T13:30:00Z","v":51872,"vw":137.845228},{"c":138.62,"h":140.1,"l":137.58,"n":997,"o":137.58,"t":"2026-09-23T13:45:00Z","v":65461,"vw":139.005062},{"c":138.39,"h":138.96,"l":138.0053,"n":773,"o":138.945,"t":"2026-09-23T14:00:00Z","v":22770,"vw":138.554362},{"c":138.365,"h":139.19,"l":138.27,"n":779,"o":138.495,"t":"2026-09-23T14:15:00Z","v":22923,"vw":138.71301},{"c":139.675,"h":139.73,"l":138.59,"n":599,"o":138.59,"t":"2026-09-23T14:30:00Z","v":18883,"vw":139.269473},{"c":140.5275,"h":140.89,"l":139.56,"n":1331,"o":139.56,"t":"2026-09-23T14:45:00Z","v":65585,"vw":140.204528},{"c":140.67,"h":140.88,"l":140.17,"n":693,"o":140.56,"t":"2026-09-23T15:00:00Z","v":15565,"vw":140.687605},{"c":141.46,"h":141.66,"l":140.4,"n":851,"o":140.43,"t":"2026-09-23T15:15:00Z","v":43280,"vw":140.832306},{"c":140.79,"h":141.59,"l":140.63,"n":637,"o":141.55,"t":"2026-09-23T15:30:00Z","v":15726,"vw":141.013435},{"c":141.08,"h":141.21,"l":140.63,"n":392,"o":140.77,"t":"2026-09-23T15:45:00Z","v":16795,"vw":140.947521},{"c":141.47,"h":141.53,"l":140.89,"n":652,"o":140.89,"t":"2026-09-23T16:00:00Z","v":24679,"vw":141.262009},{"c":141.215,"h":141.53,"l":141.085,"n":762,"o":141.3,"t":"2026-09-23T16:15:00Z","v":24721,"vw":141.313088},{"c":140.7045,"h":141.2356,"l":140.605,"n":247,"o":141.2356,"t":"2026-09-23T16:30:00Z","v":6298,"vw":140.808597},{"c":140.97,"h":140.97,"l":140.58,"n":345,"o":140.69,"t":"2026-09-23T16:45:00Z","v":7656,"vw":140.757597},{"c":141.03,"h":141.22,"l":140.8865,"n":442,"o":140.97,"t":"2026-09-23T17:00:00Z","v":12002,"vw":141.080517},{"c":141.03,"h":141.18,"l":140.9301,"n":234,"o":141.08,"t":"2026-09-23T17:15:00Z","v":5443,"vw":141.070695},{"c":141.01,"h":141.05,"l":140.63,"n":286,"o":141.05,"t":"2026-09-23T17:30:00Z","v":15907,"vw":140.941304},{"c":140.9,"h":140.97,"l":140.68,"n":260,"o":140.93,"t":"2026-09-23T17:45:00Z","v":5773,"vw":140.871374},{"c":141.235,"h":141.34,"l":140.635,"n":650,"o":140.66,"t":"2026-09-23T18:00:00Z","v":41595,"vw":140.828729},{"c":141,"h":141.39,"l":141,"n":580,"o":141.14,"t":"2026-09-23T18:15:00Z","v":12612,"vw":141.165111},{"c":141.175,"h":141.2675,"l":140.96,"n":492,"o":141.04,"t":"2026-09-23T18:30:00Z","v":13067,"vw":141.076692},{"c":141.12,"h":141.34,"l":140.74,"n":377,"o":140.97,"t":"2026-09-23T18:45:00Z","v":8705,"vw":141.120207},{"c":141.08,"h":141.1985,"l":140.78,"n":662,"o":141.19,"t":"2026-09-23T19:00:00Z","v":15514,"vw":140.991996},{"c":140.97,"h":141.1,"l":140.44,"n":1293,"o":141.04,"t":"2026-09-23T19:15:00Z","v":45704,"vw":140.919325},{"c":140.95,"h":140.975,"l":140.15,"n":1385,"o":140.94,"t":"2026-09-23T19:30:00Z","v":38805,"vw":140.675052},{"c":141.21,"h":141.55,"l":140.74,"n":4640,"o":140.97,"t":"2026-09-23T19:45:00Z","v":245928,"vw":141.1151},{"c":141.16,"h":141.25,"l":141.16,"n":40,"o":141.25,"t":"2026-09-23T20:00:00Z","v":210685,"vw":141.160046},{"c":141.16,"h":141.16,"l":141.16,"n":1,"o":141.16,"t":"2026-09-23T20:15:00Z","v":49947,"vw":141.16},{"c":139.6634,"h":139.6634,"l":139.6634,"n":1,"o":139.6634,"t":"2026-09-23T21:45:00Z","v":100,"vw":139.6634},{"c":139.5113,"h":139.5113,"l":139.5113,"n":1,"o":139.5113,"t":"2026-09-24T11:00:00Z","v":1400,"vw":139.5113},{"c":140.15,"h":140.15,"l":140.15,"n":2,"o":140.15,"t":"2026-09-24T12:00:00Z","v":155,"vw":140.15},{"c":140.66,"h":140.66,"l":140.25,"n":4,"o":140.25,"t":"2026-09-24T12:45:00Z","v":700,"vw":140.537061},{"c":139.46,"h":141.29,"l":139.181,"n":758,"o":141.16,"t":"2026-09-24T13:30:00Z","v":41970,"vw":140.247659},{"c":138.84,"h":139.24,"l":138.59,"n":342,"o":139.24,"t":"2026-09-24T13:45:00Z","v":21421,"vw":138.959236},{"c":138.7,"h":138.92,"l":138.07,"n":513,"o":138.764,"t":"2026-09-24T14:00:00Z","v":25193,"vw":138.606498},{"c":138.19,"h":139.02,"l":138.01,"n":444,"o":138.82,"t":"2026-09-24T14:15:00Z","v":20189,"vw":138.554992},{"c":138.62,"h":138.63,"l":138.21,"n":289,"o":138.345,"t":"2026-09-24T14:30:00Z","v":11331,"vw":138.445093},{"c":138.775,"h":139.22,"l":138.7201,"n":267,"o":138.73,"t":"2026-09-24T14:45:00Z","v":11840,"vw":138.930747},{"c":138.45,"h":138.93,"l":138.34,"n":329,"o":138.65,"t":"2026-09-24T15:00:00Z","v":13452,"vw":138.681299},{"c":137.97,"h":138.61,"l":137.89,"n":327,"o":138.61,"t":"2026-09-24T15:15:00Z","v":11898,"vw":138.217533},{"c":137.98,"h":138.2,"l":137.8,"n":263,"o":138,"t":"2026-09-24T15:30:00Z","v":11680,"vw":137.959066},{"c":138.035,"h":138.16,"l":137.91,"n":201,"o":138.01,"t":"2026-09-24T15:45:00Z","v":10420,"vw":137.983753},{"c":137.65,"h":138.05,"l":137.53,"n":319,"o":137.94,"t":"2026-09-24T16:00:00Z","v":16654,"vw":137.846302},{"c":137.47,"h":137.92,"l":137.46,"n":340,"o":137.68,"t":"2026-09-24T16:15:00Z","v":16015,"vw":137.581735},{"c":137.85,"h":137.925,"l":137.46,"n":304,"o":137.72,"t":"2026-09-24T16:30:00Z","v":11347,"vw":137.674903},{"c":138.06,"h":138.425,"l":137.795,"n":311,"o":137.795,"t":"2026-09-24T16:45:00Z","v":7962,"vw":138.068342},{"c":137.8,"h":138.05,"l":137.62,"n":284,"o":137.96,"t":"2026-09-24T17:00:00Z","v":10093,"vw":137.763313},{"c":137.57,"h":137.875,"l":137.5,"n":195,"o":137.875,"t":"2026-09-24T17:15:00Z","v":9209,"vw":137.644618},{"c":137.75,"h":137.96,"l":137.36,"n":415,"o":137.57,"t":"2026-09-24T17:30:00Z","v":13549,"vw":137.613632},{"c":137.56,"h":137.84,"l":137.56,"n":97,"o":137.68,"t":"2026-09-24T17:45:00Z","v":2191,"vw":137.660606},{"c":137.615,"h":137.615,"l":137.45,"n":240,"o":137.56,"t":"2026-09-24T18:00:00Z","v":6640,"vw":137.546619},{"c":137.86,"h":137.86,"l":137.65,"n":227,"o":137.66,"t":"2026-09-24T18:15:00Z","v":5535,"vw":137.732325},{"c":138.15,"h":138.25,"l":137.38,"n":371,"o":137.94,"t":"2026-09-24T18:30:00Z","v":13297,"vw":137.832212},{"c":138.31,"h":138.45,"l":138.09,"n":279,"o":138.32,"t":"2026-09-24T18:45:00Z","v":5401,"vw":138.328391},{"c":138.18,"h":138.385,"l":137.79,"n":470,"o":138.23,"t":"2026-09-24T19:00:00Z","v":9492,"vw":138.22646},{"c":138.1,"h":138.425,"l":138.01,"n":505,"o":138.22,"t":"2026-09-24T19:15:00Z","v":14587,"vw":138.292531},{"c":137.985,"h":138.1,"l":137.675,"n":672,"o":138,"t":"2026-09-24T19:30:00Z","v":20773,"vw":138.004785},{"c":136.3,"h":138.065,"l":135.79,"n":3568,"o":138.04,"t":"2026-09-24T19:45:00Z","v":169020,"vw":136.672533},{"c":136.29,"h":136.36,"l":136.29,"n":50,"o":136.29,"t":"2026-09-24T20:00:00Z","v":134253,"vw":136.29008},{"c":139.07,"h":139.07,"l":136.35,"n":5,"o":136.35,"t":"2026-09-24T20:15:00Z","v":1142,"vw":136.608462},{"c":136.29,"h":136.5,"l":136.29,"n":4,"o":136.5,"t":"2026-09-25T12:00:00Z","v":1938,"vw":136.393483},{"c":137,"h":137,"l":137,"n":1,"o":137,"t":"2026-09-25T13:15:00Z","v":100,"vw":137},{"c":135.72,"h":136.34,"l":134,"n":892,"o":136.29,"t":"2026-09-25T13:30:00Z","v":73582,"vw":135.215214},{"c":135.92,"h":136.34,"l":135.5337,"n":383,"o":135.6651,"t":"2026-09-25T13:45:00Z","v":15392,"vw":135.892691},{"c":134.98,"h":136.435,"l":134.71,"n":804,"o":135.793,"t":"2026-09-25T14:00:00Z","v":42290,"vw":135.200675},{"c":135.49,"h":135.825,"l":134.865,"n":775,"o":134.87,"t":"2026-09-25T14:15:00Z","v":39786,"vw":135.362146},{"c":134.615,"h":135.36,"l":134.46,"n":518,"o":135.34,"t":"2026-09-25T14:30:00Z","v":20124,"vw":134.911218},{"c":134.05,"h":134.7425,"l":133.98,"n":697,"o":134.42,"t":"2026-09-25T14:45:00Z","v":39650,"vw":134.256715},{"c":133.67,"h":134.43,"l":133.51,"n":656,"o":134.05,"t":"2026-09-25T15:00:00Z","v":27509,"vw":133.995309},{"c":133.87,"h":133.87,"l":133.25,"n":627,"o":133.49,"t":"2026-09-25T15:15:00Z","v":23906,"vw":133.57048},{"c":133.05,"h":133.77,"l":133.05,"n":533,"o":133.72,"t":"2026-09-25T15:30:00Z","v":20443,"vw":133.423524},{"c":133.08,"h":133.35,"l":133,"n":488,"o":133.05,"t":"2026-09-25T15:45:00Z","v":16745,"vw":133.133792},{"c":132.905,"h":133.06,"l":132.845,"n":356,"o":133,"t":"2026-09-25T16:00:00Z","v":14130,"vw":132.962215},{"c":132.23,"h":132.97,"l":131.885,"n":840,"o":132.84,"t":"2026-09-25T16:15:00Z","v":43444,"vw":132.319231},{"c":132.5,"h":132.6058,"l":131.96,"n":600,"o":132.23,"t":"2026-09-25T16:30:00Z","v":20321,"vw":132.20786},{"c":132.3,"h":132.47,"l":132.07,"n":517,"o":132.35,"t":"2026-09-25T16:45:00Z","v":37225,"vw":132.257283},{"c":132.305,"h":132.59,"l":132.165,"n":663,"o":132.36,"t":"2026-09-25T17:00:00Z","v":32957,"vw":132.415389},{"c":132,"h":132.48,"l":131.9602,"n":582,"o":132.22,"t":"2026-09-25T17:15:00Z","v":36514,"vw":132.146792},{"c":131.92,"h":132.17,"l":131.86,"n":344,"o":131.91,"t":"2026-09-25T17:30:00Z","v":15888,"vw":132.03207},{"c":131.855,"h":132.0067,"l":131.755,"n":377,"o":131.86,"t":"2026-09-25T17:45:00Z","v":10510,"vw":131.879168},{"c":131.7,"h":131.89,"l":131.585,"n":491,"o":131.84,"t":"2026-09-25T18:00:00Z","v":23609,"vw":131.740851},{"c":132.02,"h":132.18,"l":131.665,"n":323,"o":131.6651,"t":"2026-09-25T18:15:00Z","v":9621,"vw":131.897045},{"c":131.91,"h":132.09,"l":131.75,"n":459,"o":132.02,"t":"2026-09-25T18:30:00Z","v":14735,"vw":131.915453},{"c":131.955,"h":132.1,"l":131.77,"n":379,"o":131.93,"t":"2026-09-25T18:45:00Z","v":11463,"vw":131.974288},{"c":131.73,"h":131.94,"l":131.67,"n":597,"o":131.85,"t":"2026-09-25T19:00:00Z","v":19422,"vw":131.811968},{"c":131.46,"h":131.91,"l":131.32,"n":1102,"o":131.67,"t":"2026-09-25T19:15:00Z","v":40616,"vw":131.649799},{"c":131.34,"h":131.79,"l":131.34,"n":1227,"o":131.41,"t":"2026-09-25T19:30:00Z","v":40814,"vw":131.547474},{"c":131.24,"h":131.61,"l":131,"n":3190,"o":131.45,"t":"2026-09-25T19:45:00Z","v":119341,"vw":131.261676},{"c":131.24,"h":131.67,"l":131.24,"n":45,"o":131.24,"t":"2026-09-25T20:00:00Z","v":124482,"vw":131.241733},{"c":131.4,"h":131.4,"l":131.4,"n":1,"o":131.4,"t":"2026-09-25T20:15:00Z","v":150,"vw":131.4},{"c":132,"h":132,"l":132,"n":1,"o":132,"t":"2026-09-25T23:30:00Z","v":100,"vw":132},{"c":133.91,"h":133.91,"l":133.57,"n":6,"o":133.57,"t":"2026-09-28T08:15:00Z","v":490,"vw":133.748095},{"c":131.66,"h":131.66,"l":131.25,"n":14,"o":131.25,"t":"2026-09-28T09:00:00Z","v":704,"vw":131.393766},{"c":132.33,"h":132.33,"l":132.33,"n":9,"o":132.33,"t":"2026-09-28T09:15:00Z","v":257,"vw":132.33},{"c":132.07,"h":132.07,"l":132,"n":6,"o":132,"t":"2026-09-28T10:45:00Z","v":2188,"vw":132.004762},{"c":132.0755,"h":132.39,"l":132.0755,"n":7,"o":132.39,"t":"2026-09-28T11:15:00Z","v":881,"vw":132.332494},{"c":132.18,"h":132.5,"l":132.18,"n":4,"o":132.5,"t":"2026-09-28T11:30:00Z","v":454,"vw":132.284632},{"c":132,"h":132.1,"l":132,"n":15,"o":132.1,"t":"2026-09-28T11:45:00Z","v":815,"vw":132.023518},{"c":132,"h":132,"l":132,"n":31,"o":132,"t":"2026-09-28T12:15:00Z","v":2407,"vw":132},{"c":130.53,"h":132,"l":130,"n":70,"o":132,"t":"2026-09-28T12:30:00Z","v":5685,"vw":131.083999},{"c":130.57,"h":130.57,"l":130.48,"n":2,"o":130.48,"t":"2026-09-28T12:45:00Z","v":260,"vw":130.525},{"c":130.13,"h":130.13,"l":130.13,"n":1,"o":130.13,"t":"2026-09-28T13:00:00Z","v":200,"vw":130.13},{"c":129.47,"h":130,"l":127.56,"n":1060,"o":130,"t":"2026-09-28T13:30:00Z","v":93633,"vw":128.820555},{"c":128.32,"h":129.29,"l":128.07,"n":688,"o":128.75,"t":"2026-09-28T13:45:00Z","v":23642,"vw":128.608195},{"c":128.595,"h":128.83,"l":128,"n":713,"o":128.6,"t":"2026-09-28T14:00:00Z","v":22929,"vw":128.316307},{"c":128.65,"h":129.31,"l":128.61,"n":635,"o":128.61,"t":"2026-09-28T14:15:00Z","v":21187,"vw":128.978079},{"c":128.07,"h":128.54,"l":128.05,"n":544,"o":128.48,"t":"2026-09-28T14:30:00Z","v":11642,"vw":128.244199},{"c":127.9851,"h":128.05,"l":127.68,"n":847,"o":128.01,"t":"2026-09-28T14:45:00Z","v":19461,"vw":127.898527},{"c":129.42,"h":129.85,"l":127.94,"n":813,"o":128.12,"t":"2026-09-28T15:00:00Z","v":26577,"vw":129.036491},{"c":130.51,"h":130.555,"l":129.45,"n":473,"o":129.45,"t":"2026-09-28T15:15:00Z","v":13915,"vw":129.952964},{"c":130.25,"h":130.65,"l":130.25,"n":464,"o":130.5,"t":"2026-09-28T15:30:00Z","v":9583,"vw":130.428015},{"c":130.27,"h":130.62,"l":130.22,"n":478,"o":130.35,"t":"2026-09-28T15:45:00Z","v":9133,"vw":130.417666},{"c":130.52,"h":130.71,"l":130.31,"n":389,"o":130.4,"t":"2026-09-28T16:00:00Z","v":17558,"vw":130.535506},{"c":130.66,"h":130.77,"l":130.5,"n":569,"o":130.61,"t":"2026-09-28T16:15:00Z","v":11465,"vw":130.643683},{"c":130.27,"h":130.86,"l":130.27,"n":420,"o":130.65,"t":"2026-09-28T16:30:00Z","v":11495,"vw":130.605114},{"c":129.4,"h":130.32,"l":129.38,"n":475,"o":130.165,"t":"2026-09-28T16:45:00Z","v":19664,"vw":130.000321},{"c":129.43,"h":129.73,"l":128.86,"n":759,"o":129.35,"t":"2026-09-28T17:00:00Z","v":28360,"vw":129.261521},{"c":129.6,"h":129.6,"l":128.84,"n":719,"o":129.345,"t":"2026-09-28T17:15:00Z","v":34946,"vw":129.215746},{"c":129.705,"h":129.88,"l":129.5,"n":423,"o":129.5,"t":"2026-09-28T17:30:00Z","v":17713,"vw":129.706039},{"c":129.21,"h":129.98,"l":128.95,"n":557,"o":129.71,"t":"2026-09-28T17:45:00Z","v":16277,"vw":129.629418},{"c":129.285,"h":129.47,"l":128.97,"n":376,"o":128.97,"t":"2026-09-28T18:00:00Z","v":12191,"vw":129.26561},{"c":129.16,"h":129.75,"l":129.02,"n":592,"o":129.33,"t":"2026-09-28T18:15:00Z","v":19196,"vw":129.402107},{"c":129.16,"h":129.225,"l":128.95,"n":599,"o":129.002,"t":"2026-09-28T18:30:00Z","v":20356,"vw":129.083115},{"c":128.82,"h":129.48,"l":128.71,"n":664,"o":129.16,"t":"2026-09-28T18:45:00Z","v":27875,"vw":129.094379},{"c":129.24,"h":129.44,"l":128.73,"n":641,"o":128.81,"t":"2026-09-28T19:00:00Z","v":22170,"vw":129.062768},{"c":129.37,"h":129.53,"l":129.235,"n":697,"o":129.24,"t":"2026-09-28T19:15:00Z","v":20222,"vw":129.350464},{"c":129.255,"h":129.52,"l":129.1619,"n":977,"o":129.37,"t":"2026-09-28T19:30:00Z","v":31937,"vw":129.33824},{"c":129.19,"h":129.4075,"l":129,"n":3014,"o":129.245,"t":"2026-09-28T19:45:00Z","v":132884,"vw":129.170655},{"c":129.27,"h":129.27,"l":129.27,"n":30,"o":129.27,"t":"2026-09-28T20:00:00Z","v":210618,"vw":129.27},{"c":130,"h":130,"l":130,"n":2,"o":130,"t":"2026-09-29T09:30:00Z","v":121,"vw":130},{"c":126.31,"h":128.66,"l":125.98,"n":863,"o":128.02,"t":"2026-09-29T13:30:00Z","v":53917,"vw":127.697076},{"c":126.1705,"h":126.78,"l":125.75,"n":804,"o":126.42,"t":"2026-09-29T13:45:00Z","v":33263,"vw":126.140118},{"c":126.8875,"h":127.4363,"l":126.44,"n":497,"o":126.53,"t":"2026-09-29T14:00:00Z","v":20343,"vw":126.759233},{"c":127.31,"h":127.42,"l":126.7,"n":764,"o":126.97,"t":"2026-09-29T14:15:00Z","v":29297,"vw":127.175101},{"c":126.855,"h":127.47,"l":126.8,"n":702,"o":127.385,"t":"2026-09-29T14:30:00Z","v":27308,"vw":127.122968},{"c":126.71,"h":126.92,"l":126.49,"n":484,"o":126.85,"t":"2026-09-29T14:45:00Z","v":17403,"vw":126.720289},{"c":127.02,"h":127.15,"l":126.83,"n":430,"o":126.83,"t":"2026-09-29T15:00:00Z","v":12404,"vw":126.985672},{"c":127.215,"h":127.215,"l":126.72,"n":608,"o":127.1,"t":"2026-09-29T15:15:00Z","v":20487,"vw":126.93515},{"c":126.92,"h":127.255,"l":126.88,"n":371,"o":127.23,"t":"2026-09-29T15:30:00Z","v":9939,"vw":127.057641},{"c":126.65,"h":127.125,"l":126.65,"n":396,"o":126.8001,"t":"2026-09-29T15:45:00Z","v":9672,"vw":126.956751},{"c":126.735,"h":126.8,"l":126.27,"n":537,"o":126.585,"t":"2026-09-29T16:00:00Z","v":16319,"vw":126.486268},{"c":126.8,"h":126.96,"l":126.66,"n":255,"o":126.66,"t":"2026-09-29T16:15:00Z","v":32700,"vw":126.847188},{"c":126.7905,"h":126.98,"l":126.65,"n":295,"o":126.79,"t":"2026-09-29T16:30:00Z","v":8409,"vw":126.834039},{"c":126.56,"h":126.97,"l":126.55,"n":327,"o":126.855,"t":"2026-09-29T16:45:00Z","v":11394,"vw":126.702148},{"c":126.025,"h":126.64,"l":125.96,"n":959,"o":126.615,"t":"2026-09-29T17:00:00Z","v":42034,"vw":126.301108},{"c":125.96,"h":126.32,"l":125.83,"n":528,"o":126.025,"t":"2026-09-29T17:15:00Z","v":14369,"vw":126.169335},{"c":126.145,"h":126.25,"l":125.94,"n":473,"o":126.01,"t":"2026-09-29T17:30:00Z","v":15609,"vw":126.029071},{"c":125.95,"h":126.145,"l":125.87,"n":526,"o":126.14,"t":"2026-09-29T17:45:00Z","v":21953,"vw":126.033913},{"c":126.39,"h":126.51,"l":125.723,"n":831,"o":125.9173,"t":"2026-09-29T18:00:00Z","v":35152,"vw":126.074518},{"c":126.325,"h":126.8,"l":126.09,"n":682,"o":126.375,"t":"2026-09-29T18:15:00Z","v":29025,"vw":126.36517},{"c":126.33,"h":126.42,"l":126.22,"n":534,"o":126.31,"t":"2026-09-29T18:30:00Z","v":18846,"vw":126.317898},{"c":126.08,"h":126.52,"l":125.915,"n":661,"o":126.34,"t":"2026-09-29T18:45:00Z","v":23750,"vw":126.22916},{"c":126.385,"h":126.53,"l":126.03,"n":480,"o":126.03,"t":"2026-09-29T19:00:00Z","v":11377,"vw":126.346656},{"c":126.66,"h":126.98,"l":126.23,"n":717,"o":126.23,"t":"2026-09-29T19:15:00Z","v":20696,"vw":126.624946},{"c":126.655,"h":126.82,"l":126.58,"n":658,"o":126.58,"t":"2026-09-29T19:30:00Z","v":18447,"vw":126.716835},{"c":126.93,"h":127.04,"l":126.58,"n":2537,"o":126.68,"t":"2026-09-29T19:45:00Z","v":94292,"vw":126.837306},{"c":126.93,"h":126.93,"l":126.93,"n":44,"o":126.93,"t":"2026-09-29T20:00:00Z","v":174909,"vw":126.93},{"c":126.93,"h":126.93,"l":126.93,"n":1,"o":126.93,"t":"2026-09-29T22:45:00Z","v":250,"vw":126.93},{"c":126.94,"h":126.94,"l":126.94,"n":2,"o":126.94,"t":"2026-09-30T08:00:00Z","v":136,"vw":126.94},{"c":127.17,"h":128.075,"l":126.01,"n":394,"o":127,"t":"2026-09-30T13:30:00Z","v":26491,"vw":127.082909},{"c":127.925,"h":128.23,"l":126.9,"n":438,"o":127.17,"t":"2026-09-30T13:45:00Z","v":13892,"vw":127.703713},{"c":127.96,"h":128.26,"l":127.44,"n":508,"o":128.24,"t":"2026-09-30T14:00:00Z","v":21582,"vw":128.014768},{"c":128.64,"h":128.66,"l":128.18,"n":611,"o":128.39,"t":"2026-09-30T14:15:00Z","v":43590,"vw":128.420575},{"c":129.23,"h":129.58,"l":128.52,"n":505,"o":128.67,"t":"2026-09-30T14:30:00Z","v":15784,"vw":129.083413},{"c":129.78,"h":129.78,"l":129.045,"n":241,"o":129.42,"t":"2026-09-30T14:45:00Z","v":7995,"vw":129.433438},{"c":129.88,"h":129.97,"l":129.6,"n":441,"o":129.61,"t":"2026-09-30T15:00:00Z","v":16758,"vw":129.807134},{"c":129.25,"h":130.04,"l":129.16,"n":629,"o":129.85,"t":"2026-09-30T15:15:00Z","v":27930,"vw":129.72824},{"c":129.14,"h":129.36,"l":129.08,"n":357,"o":129.2375,"t":"2026-09-30T15:30:00Z","v":11133,"vw":129.21344},{"c":129.27,"h":129.39,"l":129.1101,"n":460,"o":129.13,"t":"2026-09-30T15:45:00Z","v":16123,"vw":129.243742},{"c":129.115,"h":129.374,"l":129.04,"n":372,"o":129.25,"t":"2026-09-30T16:00:00Z","v":10966,"vw":129.231353},{"c":129.34,"h":129.34,"l":129.1,"n":346,"o":129.1,"t":"2026-09-30T16:15:00Z","v":14973,"vw":129.292968},{"c":129.36,"h":129.36,"l":129.08,"n":353,"o":129.32,"t":"2026-09-30T16:30:00Z","v":13515,"vw":129.130258},{"c":129.28,"h":129.32,"l":129.14,"n":244,"o":129.32,"t":"2026-09-30T16:45:00Z","v":8019,"vw":129.261696},{"c":129.17,"h":129.37,"l":129.14,"n":270,"o":129.255,"t":"2026-09-30T17:00:00Z","v":8769,"vw":129.261841},{"c":128.82,"h":129.05,"l":128.68,"n":267,"o":129.01,"t":"2026-09-30T17:15:00Z","v":6917,"vw":128.846524},{"c":128.94,"h":129.22,"l":128.73,"n":281,"o":128.73,"t":"2026-09-30T17:30:00Z","v":35141,"vw":128.962023},{"c":128.89,"h":129.2399,"l":128.87,"n":328,"o":129.02,"t":"2026-09-30T17:45:00Z","v":10691,"vw":129.033782},{"c":129.015,"h":129.09,"l":128.65,"n":391,"o":128.88,"t":"2026-09-30T18:00:00Z","v":22517,"vw":128.860479},{"c":129.06,"h":129.14,"l":128.93,"n":376,"o":129.14,"t":"2026-09-30T18:15:00Z","v":14733,"vw":129.007075},{"c":129.12,"h":129.15,"l":128.88,"n":416,"o":129.02,"t":"2026-09-30T18:30:00Z","v":12578,"vw":128.99386},{"c":129.17,"h":129.31,"l":128.98,"n":336,"o":129.09,"t":"2026-09-30T18:45:00Z","v":9460,"vw":129.120467},{"c":129.23,"h":129.45,"l":129.12,"n":435,"o":129.17,"t":"2026-09-30T19:00:00Z","v":13547,"vw":129.221281},{"c":129.02,"h":129.26,"l":129.02,"n":587,"o":129.185,"t":"2026-09-30T19:15:00Z","v":16294,"vw":129.157672},{"c":128.9,"h":129.09,"l":128.83,"n":934,"o":128.97,"t":"2026-09-30T19:30:00Z","v":35644,"vw":128.954437},{"c":128.435,"h":129.015,"l":128.29,"n":2615,"o":128.93,"t":"2026-09-30T19:45:00Z","v":108421,"vw":128.554412},{"c":128.35,"h":128.35,"l":128.35,"n":43,"o":128.35,"t":"2026-09-30T20:00:00Z","v":198391,"vw":128.35},{"c":128.56,"h":128.56,"l":128.56,"n":2,"o":128.56,"t":"2026-09-30T22:00:00Z","v":199,"vw":128.56},{"c":128.05,"h":128.3,"l":128.05,"n":3,"o":128.3,"t":"2026-10-01T08:00:00Z","v":369,"vw":128.163636},{"c":129.1,"h":129.3,"l":129.1,"n":10,"o":129.3,"t":"2026-10-01T11:00:00Z","v":451,"vw":129.25},{"c":129.55,"h":129.55,"l":129.49,"n":4,"o":129.49,"t":"2026-10-01T11:45:00Z","v":267,"vw":129.52235},{"c":130.19,"h":130.785,"l":129.17,"n":718,"o":130,"t":"2026-10-01T13:30:00Z","v":38116,"vw":130.132343},{"c":130.55,"h":130.77,"l":129.89,"n":698,"o":130.63,"t":"2026-10-01T13:45:00Z","v":42105,"vw":130.441794},{"c":130.8,"h":131.135,"l":130.01,"n":905,"o":130.48,"t":"2026-10-01T14:00:00Z","v":35168,"vw":130.679047},{"c":130.81,"h":131.2499,"l":130.4801,"n":427,"o":130.4801,"t":"2026-10-01T14:15:00Z","v":15434,"vw":130.848616},{"c":129.7307,"h":130.75,"l":129.4,"n":367,"o":130.75,"t":"2026-10-01T14:30:00Z","v":9279,"vw":129.85917},{"c":129,"h":129.62,"l":129,"n":253,"o":129.62,"t":"2026-10-01T14:45:00Z","v":11578,"vw":129.217005},{"c":129.265,"h":129.6,"l":128.8,"n":544,"o":129.01,"t":"2026-10-01T15:00:00Z","v":23285,"vw":129.234613},{"c":128.64,"h":129.08,"l":128.52,"n":477,"o":129.03,"t":"2026-10-01T15:15:00Z","v":14425,"vw":128.871707},{"c":128.46,"h":128.81,"l":128.25,"n":427,"o":128.64,"t":"2026-10-01T15:30:00Z","v":18108,"vw":128.563713},{"c":128.66,"h":128.84,"l":128.43,"n":499,"o":128.47,"t":"2026-10-01T15:45:00Z","v":23939,"vw":128.634134},{"c":128.63,"h":128.815,"l":128.3135,"n":463,"o":128.56,"t":"2026-10-01T16:00:00Z","v":21381,"vw":128.654787},{"c":128.39,"h":128.82,"l":128.25,"n":444,"o":128.63,"t":"2026-10-01T16:15:00Z","v":27705,"vw":128.496799},{"c":128.8507,"h":128.96,"l":128.385,"n":366,"o":128.385,"t":"2026-10-01T16:30:00Z","v":13626,"vw":128.741431},{"c":128.99,"h":128.99,"l":128.485,"n":276,"o":128.77,"t":"2026-10-01T16:45:00Z","v":10875,"vw":128.766601},{"c":129.54,"h":129.57,"l":129.05,"n":248,"o":129.05,"t":"2026-10-01T17:00:00Z","v":7894,"vw":129.413552},{"c":129.93,"h":129.99,"l":129.28,"n":418,"o":129.445,"t":"2026-10-01T17:15:00Z","v":17322,"vw":129.74619},{"c":130.46,"h":130.58,"l":129.78,"n":450,"o":129.93,"t":"2026-10-01T17:30:00Z","v":16414,"vw":130.226926},{"c":130.02,"h":130.48,"l":129.8101,"n":371,"o":130.48,"t":"2026-10-01T17:45:00Z","v":10727,"vw":130.179078},{"c":130.37,"h":130.46,"l":130.05,"n":390,"o":130.05,"t":"2026-10-01T18:00:00Z","v":9980,"vw":130.291795},{"c":130.32,"h":130.52,"l":130.2,"n":233,"o":130.425,"t":"2026-10-01T18:15:00Z","v":8226,"vw":130.357898},{"c":130.475,"h":130.89,"l":130.43,"n":282,"o":130.55,"t":"2026-10-01T18:30:00Z","v":9019,"vw":130.618356},{"c":130.28,"h":130.47,"l":130.28,"n":204,"o":130.3,"t":"2026-10-01T18:45:00Z","v":5224,"vw":130.358207},{"c":130.52,"h":130.545,"l":130.185,"n":329,"o":130.34,"t":"2026-10-01T19:00:00Z","v":13052,"vw":130.357428},{"c":131.59,"h":131.59,"l":130.53,"n":699,"o":130.68,"t":"2026-10-01T19:15:00Z","v":30344,"vw":131.022967},{"c":131.33,"h":131.81,"l":131.3,"n":795,"o":131.585,"t":"2026-10-01T19:30:00Z","v":30155,"vw":131.629501},{"c":130.75,"h":131.34,"l":130.59,"n":2470,"o":131.33,"t":"2026-10-01T19:45:00Z","v":109081,"vw":130.902569},{"c":130.73,"h":130.73,"l":130.73,"n":38,"o":130.73,"t":"2026-10-01T20:00:00Z","v":137632,"vw":130.73},{"c":130.1,"h":130.1,"l":130.1,"n":13,"o":130.1,"t":"2026-10-01T21:45:00Z","v":250,"vw":130.1},{"c":132.28,"h":132.28,"l":132.28,"n":6,"o":132.28,"t":"2026-10-02T13:15:00Z","v":151,"vw":132.28},{"c":129.6,"h":131.96,"l":129.3,"n":600,"o":130.88,"t":"2026-10-02T13:30:00Z","v":28783,"vw":130.76646},{"c":131.64,"h":131.64,"l":129.53,"n":524,"o":129.53,"t":"2026-10-02T13:45:00Z","v":27126,"vw":130.741838},{"c":132.215,"h":132.61,"l":131.52,"n":555,"o":131.83,"t":"2026-10-02T14:00:00Z","v":22382,"vw":132.105361},{"c":132.82,"h":132.835,"l":131.87,"n":721,"o":132.41,"t":"2026-10-02T14:15:00Z","v":32298,"vw":132.493158},{"c":132.44,"h":133.025,"l":132.32,"n":695,"o":132.88,"t":"2026-10-02T14:30:00Z","v":28057,"vw":132.823001},{"c":131.565,"h":132.765,"l":131.565,"n":512,"o":132.35,"t":"2026-10-02T14:45:00Z","v":21316,"vw":132.38697},{"c":130.81,"h":131.665,"l":130.745,"n":481,"o":131.58,"t":"2026-10-02T15:00:00Z","v":11321,"vw":131.230981},{"c":130.81,"h":130.88,"l":130,"n":599,"o":130.805,"t":"2026-10-02T15:15:00Z","v":31962,"vw":130.24269},{"c":130.99,"h":130.99,"l":130.51,"n":467,"o":130.83,"t":"2026-10-02T15:30:00Z","v":19627,"vw":130.772052},{"c":130.395,"h":131.05,"l":130.37,"n":331,"o":130.99,"t":"2026-10-02T15:45:00Z","v":13943,"vw":130.820829},{"c":130.735,"h":130.77,"l":130.39,"n":290,"o":130.405,"t":"2026-10-02T16:00:00Z","v":6634,"vw":130.584283},{"c":130.14,"h":130.75,"l":130.075,"n":390,"o":130.73,"t":"2026-10-02T16:15:00Z","v":14132,"vw":130.559584},{"c":130.425,"h":130.565,"l":130.12,"n":170,"o":130.22,"t":"2026-10-02T16:30:00Z","v":5023,"vw":130.368698},{"c":130.17,"h":130.325,"l":129.925,"n":370,"o":130.305,"t":"2026-10-02T16:45:00Z","v":15304,"vw":130.114993},{"c":130.0001,"h":130.3886,"l":130.0001,"n":212,"o":130.22,"t":"2026-10-02T17:00:00Z","v":7203,"vw":130.217757},{"c":129.97,"h":130.16,"l":129.92,"n":240,"o":130.005,"t":"2026-10-02T17:15:00Z","v":8468,"vw":130.114299},{"c":130.065,"h":130.225,"l":130.05,"n":340,"o":130.06,"t":"2026-10-02T17:30:00Z","v":10697,"vw":130.129157},{"c":130.04,"h":130.19,"l":129.87,"n":312,"o":130.065,"t":"2026-10-02T17:45:00Z","v":8546,"vw":130.012058},{"c":130.32,"h":130.355,"l":130.04,"n":274,"o":130.05,"t":"2026-10-02T18:00:00Z","v":6814,"vw":130.220806},{"c":130.36,"h":130.4199,"l":130.15,"n":239,"o":130.4199,"t":"2026-10-02T18:15:00Z","v":5458,"vw":130.260652},{"c":130.015,"h":130.31,"l":129.99,"n":269,"o":130.27,"t":"2026-10-02T18:30:00Z","v":5932,"vw":130.157551},{"c":130.33,"h":130.33,"l":129.96,"n":370,"o":130.155,"t":"2026-10-02T18:45:00Z","v":15268,"vw":130.136717},{"c":130.385,"h":130.43,"l":130.075,"n":434,"o":130.38,"t":"2026-10-02T19:00:00Z","v":15341,"vw":130.333924},{"c":130.6,"h":130.64,"l":130.36,"n":618,"o":130.385,"t":"2026-10-02T19:15:00Z","v":19479,"vw":130.502085},{"c":130.5,"h":130.71,"l":130.47,"n":746,"o":130.62,"t":"2026-10-02T19:30:00Z","v":22761,"vw":130.564181},{"c":130.28,"h":130.73,"l":130.25,"n":2496,"o":130.52,"t":"2026-10-02T19:45:00Z","v":86891,"vw":130.463723},{"c":130.38,"h":130.38,"l":130.35,"n":48,"o":130.35,"t":"2026-10-02T20:00:00Z","v":106118,"vw":130.350082},{"c":130.5,"h":130.5,"l":130.05,"n":8,"o":130.05,"t":"2026-10-02T23:45:00Z","v":513,"vw":130.28509},{"c":130.61,"h":130.62,"l":129.12,"n":474,"o":129.12,"t":"2026-10-05T13:30:00Z","v":28061,"vw":129.62801},{"c":129.94,"h":130.85,"l":129.56,"n":396,"o":130.5962,"t":"2026-10-05T13:45:00Z","v":24083,"vw":130.113229},{"c":128.73,"h":129.93,"l":128.52,"n":930,"o":129.93,"t":"2026-10-05T14:00:00Z","v":48032,"vw":129.026333},{"c":129.255,"h":129.81,"l":128.61,"n":862,"o":128.73,"t":"2026-10-05T14:15:00Z","v":32253,"vw":129.338303},{"c":129.61,"h":129.75,"l":129.39,"n":516,"o":129.5,"t":"2026-10-05T14:30:00Z","v":17561,"vw":129.611917},{"c":129.13,"h":129.55,"l":129,"n":391,"o":129.53,"t":"2026-10-05T14:45:00Z","v":20145,"vw":129.338441},{"c":128.74,"h":129.5,"l":128.67,"n":621,"o":129.125,"t":"2026-10-05T15:00:00Z","v":34721,"vw":129.088474},{"c":129.235,"h":129.395,"l":128.71,"n":496,"o":128.82,"t":"2026-10-05T15:15:00Z","v":18757,"vw":129.160891},{"c":129.38,"h":129.4,"l":129.03,"n":393,"o":129.22,"t":"2026-10-05T15:30:00Z","v":18379,"vw":129.1938},{"c":129.1,"h":129.48,"l":128.83,"n":599,"o":129.34,"t":"2026-10-05T15:45:00Z","v":21597,"vw":129.226462},{"c":128.89,"h":129.04,"l":128.655,"n":574,"o":129.005,"t":"2026-10-05T16:00:00Z","v":41131,"vw":128.90386},{"c":128.9,"h":128.97,"l":128.5,"n":807,"o":128.87,"t":"2026-10-05T16:15:00Z","v":55165,"vw":128.67482},{"c":128.805,"h":129.07,"l":128.805,"n":306,"o":128.865,"t":"2026-10-05T16:30:00Z","v":10027,"vw":128.892171},{"c":129,"h":129.132,"l":128.675,"n":419,"o":128.78,"t":"2026-10-05T16:45:00Z","v":20746,"vw":128.950827},{"c":129.085,"h":129.09,"l":128.7,"n":302,"o":128.92,"t":"2026-10-05T17:00:00Z","v":11263,"vw":128.895315},{"c":129.12,"h":129.17,"l":128.94,"n":420,"o":128.985,"t":"2026-10-05T17:15:00Z","v":11378,"vw":129.085796},{"c":129.28,"h":129.4175,"l":129.11,"n":312,"o":129.16,"t":"2026-10-05T17:30:00Z","v":10174,"vw":129.247668},{"c":129.82,"h":129.88,"l":129.14,"n":434,"o":129.19,"t":"2026-10-05T17:45:00Z","v":35221,"vw":129.533517},{"c":129.73,"h":129.85,"l":129.65,"n":231,"o":129.785,"t":"2026-10-05T18:00:00Z","v":8555,"vw":129.78186},{"c":129.96,"h":129.96,"l":129.65,"n":439,"o":129.73,"t":"2026-10-05T18:15:00Z","v":14314,"vw":129.762974},{"c":130.09,"h":130.19,"l":129.91,"n":378,"o":129.915,"t":"2026-10-05T18:30:00Z","v":11156,"vw":130.051316},{"c":129.775,"h":130.075,"l":129.64,"n":615,"o":130.04,"t":"2026-10-05T18:45:00Z","v":24338,"vw":129.882607},{"c":129.44,"h":129.83,"l":129.3801,"n":478,"o":129.715,"t":"2026-10-05T19:00:00Z","v":16856,"vw":129.693928},{"c":129.83,"h":129.83,"l":129.44,"n":614,"o":129.56,"t":"2026-10-05T19:15:00Z","v":16196,"vw":129.679978},{"c":129.65,"h":130.06,"l":129.62,"n":961,"o":129.99,"t":"2026-10-05T19:30:00Z","v":25257,"vw":129.83007},{"c":129.5,"h":129.86,"l":128.94,"n":3005,"o":129.8,"t":"2026-10-05T19:45:00Z","v":160936,"vw":129.580599},{"c":129.58,"h":129.77,"l":129.58,"n":56,"o":129.58,"t":"2026-10-05T20:00:00Z","v":138141,"vw":129.580602},{"c":131,"h":131,"l":130.68,"n":8,"o":130.68,"t":"2026-10-06T11:15:00Z","v":661,"vw":130.778937},{"c":130.5,"h":131,"l":130.5,"n":7,"o":131,"t":"2026-10-06T13:15:00Z","v":2479,"vw":130.913394},{"c":131.505,"h":131.65,"l":130,"n":703,"o":130.2,"t":"2026-10-06T13:30:00Z","v":37718,"vw":130.766397},{"c":131.96,"h":132.12,"l":130.69,"n":755,"o":131.02,"t":"2026-10-06T13:45:00Z","v":37122,"vw":131.590644},{"c":131.76,"h":132.14,"l":131.35,"n":541,"o":131.93,"t":"2026-10-06T14:00:00Z","v":14150,"vw":131.767733},{"c":132.01,"h":132.01,"l":131.52,"n":322,"o":131.665,"t":"2026-10-06T14:15:00Z","v":9988,"vw":131.768668},{"c":132.21,"h":132.245,"l":131.77,"n":339,"o":131.96,"t":"2026-10-06T14:30:00Z","v":9193,"vw":131.985491},{"c":131.7951,"h":132.35,"l":131.715,"n":484,"o":132.1832,"t":"2026-10-06T14:45:00Z","v":24374,"vw":131.938484},{"c":131.6399,"h":131.82,"l":131.49,"n":364,"o":131.82,"t":"2026-10-06T15:00:00Z","v":8050,"vw":131.654414},{"c":131.46,"h":131.73,"l":131.44,"n":511,"o":131.64,"t":"2026-10-06T15:15:00Z","v":13451,"vw":131.603418},{"c":130.985,"h":131.91,"l":130.985,"n":599,"o":131.59,"t":"2026-10-06T15:30:00Z","v":22658,"vw":131.546426},{"c":130.87,"h":131.02,"l":130.68,"n":312,"o":130.925,"t":"2026-10-06T15:45:00Z","v":10360,"vw":130.871203},{"c":130.38,"h":130.91,"l":130.18,"n":721,"o":130.89,"t":"2026-10-06T16:00:00Z","v":26097,"vw":130.629458},{"c":130.52,"h":130.68,"l":130.34,"n":213,"o":130.34,"t":"2026-10-06T16:15:00Z","v":7522,"vw":130.509808},{"c":131.045,"h":131.2086,"l":130.43,"n":321,"o":130.43,"t":"2026-10-06T16:30:00Z","v":10991,"vw":130.887821},{"c":131.25,"h":131.25,"l":130.925,"n":301,"o":131.015,"t":"2026-10-06T16:45:00Z","v":11769,"vw":131.029813},{"c":131.31,"h":131.55,"l":130.9201,"n":256,"o":131.14,"t":"2026-10-06T17:00:00Z","v":6796,"vw":131.126218},{"c":131.255,"h":131.39,"l":131.1,"n":322,"o":131.3,"t":"2026-10-06T17:15:00Z","v":10890,"vw":131.242339},{"c":131.32,"h":131.35,"l":131.265,"n":153,"o":131.265,"t":"2026-10-06T17:30:00Z","v":4687,"vw":131.301155},{"c":131.215,"h":131.24,"l":131.17,"n":259,"o":131.18,"t":"2026-10-06T17:45:00Z","v":6897,"vw":131.191828},{"c":131.21,"h":131.31,"l":131.21,"n":133,"o":131.3,"t":"2026-10-06T18:00:00Z","v":4676,"vw":131.241385},{"c":131.52,"h":131.6,"l":131.31,"n":327,"o":131.31,"t":"2026-10-06T18:15:00Z","v":10542,"vw":131.443913},{"c":131.18,"h":131.52,"l":131.18,"n":460,"o":131.44,"t":"2026-10-06T18:30:00Z","v":17244,"vw":131.377064},{"c":131,"h":131.265,"l":130.97,"n":443,"o":131.265,"t":"2026-10-06T18:45:00Z","v":10547,"vw":131.133851},{"c":131.21,"h":131.41,"l":131.04,"n":460,"o":131.06,"t":"2026-10-06T19:00:00Z","v":14520,"vw":131.237153},{"c":130.84,"h":131.21,"l":130.66,"n":738,"o":131.21,"t":"2026-10-06T19:15:00Z","v":36715,"vw":130.897266},{"c":130.715,"h":131.27,"l":130.66,"n":1095,"o":130.905,"t":"2026-10-06T19:30:00Z","v":66088,"vw":130.862358},{"c":131.96,"h":132.14,"l":130.53,"n":3645,"o":130.79,"t":"2026-10-06T19:45:00Z","v":187268,"vw":131.6802},{"c":131.98,"h":131.98,"l":131.79,"n":50,"o":131.86,"t":"2026-10-06T20:00:00Z","v":133203,"vw":131.979407},{"c":131.95,"h":133.735,"l":131.12,"n":885,"o":132.89,"t":"2026-10-07T13:30:00Z","v":47468,"vw":132.685777},{"c":131.05,"h":131.665,"l":130.46,"n":593,"o":131.665,"t":"2026-10-07T13:45:00Z","v":35794,"vw":131.042502},{"c":130.65,"h":130.925,"l":130.32,"n":741,"o":130.84,"t":"2026-10-07T14:00:00Z","v":33585,"vw":130.642757},{"c":130.655,"h":131,"l":130.38,"n":668,"o":130.47,"t":"2026-10-07T14:15:00Z","v":25825,"vw":130.688261},{"c":130.32,"h":130.66,"l":130.19,"n":581,"o":130.64,"t":"2026-10-07T14:30:00Z","v":25619,"vw":130.353391},{"c":130.525,"h":130.525,"l":130.24,"n":261,"o":130.24,"t":"2026-10-07T14:45:00Z","v":5952,"vw":130.372132},{"c":130.64,"h":130.71,"l":130.42,"n":367,"o":130.42,"t":"2026-10-07T15:00:00Z","v":14083,"vw":130.586173},{"c":130.75,"h":130.83,"l":130.48,"n":576,"o":130.63,"t":"2026-10-07T15:15:00Z","v":14829,"vw":130.658031},{"c":131.35,"h":131.35,"l":130.66,"n":459,"o":130.67,"t":"2026-10-07T15:30:00Z","v":13815,"vw":130.89988},{"c":131.625,"h":131.64,"l":131.19,"n":210,"o":131.21,"t":"2026-10-07T15:45:00Z","v":6709,"vw":131.525205},{"c":132.285,"h":132.435,"l":131.625,"n":494,"o":131.625,"t":"2026-10-07T16:00:00Z","v":17768,"vw":132.091845},{"c":131.76,"h":132.19,"l":131.76,"n":485,"o":132.17,"t":"2026-10-07T16:15:00Z","v":19135,"vw":131.9877},{"c":131.67,"h":131.825,"l":131.64,"n":176,"o":131.825,"t":"2026-10-07T16:30:00Z","v":5478,"vw":131.719792},{"c":131.5,"h":131.66,"l":131.21,"n":278,"o":131.655,"t":"2026-10-07T16:45:00Z","v":5721,"vw":131.498084},{"c":131.39,"h":131.5,"l":131.21,"n":317,"o":131.5,"t":"2026-10-07T17:00:00Z","v":10390,"vw":131.430201},{"c":131.965,"h":132.14,"l":130.995,"n":704,"o":131.21,"t":"2026-10-07T17:15:00Z","v":23959,"vw":131.74612},{"c":131.36,"h":131.86,"l":131.28,"n":245,"o":131.86,"t":"2026-10-07T17:30:00Z","v":6827,"vw":131.576634},{"c":131.81,"h":131.895,"l":131.2,"n":416,"o":131.2,"t":"2026-10-07T17:45:00Z","v":12714,"vw":131.709696},{"c":131.61,"h":131.8399,"l":131.61,"n":157,"o":131.735,"t":"2026-10-07T18:00:00Z","v":3610,"vw":131.684005},{"c":131.48,"h":131.72,"l":131.424,"n":201,"o":131.62,"t":"2026-10-07T18:15:00Z","v":6698,"vw":131.594246},{"c":131.59,"h":131.63,"l":131.47,"n":240,"o":131.545,"t":"2026-10-07T18:30:00Z","v":6275,"vw":131.549101},{"c":131.6,"h":131.77,"l":131.56,"n":326,"o":131.58,"t":"2026-10-07T18:45:00Z","v":10711,"vw":131.660505},{"c":131.65,"h":131.81,"l":131.65,"n":369,"o":131.65,"t":"2026-10-07T19:00:00Z","v":11508,"vw":131.775481},{"c":131.21,"h":131.6,"l":131.13,"n":568,"o":131.475,"t":"2026-10-07T19:15:00Z","v":21121,"vw":131.472592},{"c":130.79,"h":131.225,"l":130.67,"n":886,"o":131.225,"t":"2026-10-07T19:30:00Z","v":24509,"vw":130.982577},{"c":130.27,"h":130.905,"l":130.17,"n":3309,"o":130.75,"t":"2026-10-07T19:45:00Z","v":142644,"vw":130.43892},{"c":130.5,"h":131.3,"l":130.31,"n":72,"o":130.31,"t":"2026-10-07T20:00:00Z","v":96110,"vw":130.317716},{"c":130.55,"h":130.55,"l":130.55,"n":1,"o":130.55,"t":"2026-10-07T20:15:00Z","v":200,"vw":130.55},{"c":130.5,"h":130.5,"l":130.5,"n":5,"o":130.5,"t":"2026-10-07T21:15:00Z","v":1252,"vw":130.5},{"c":130.8,"h":130.8,"l":130.3,"n":48,"o":130.3,"t":"2026-10-08T11:00:00Z","v":2057,"vw":130.576582},{"c":130.95,"h":130.95,"l":130.95,"n":1,"o":130.95,"t":"2026-10-08T12:15:00Z","v":100,"vw":130.95},{"c":130.67,"h":130.67,"l":130.67,"n":2,"o":130.67,"t":"2026-10-08T13:00:00Z","v":111,"vw":130.67},{"c":129.06,"h":129.06,"l":129.06,"n":19,"o":129.06,"t":"2026-10-08T13:15:00Z","v":452,"vw":129.06},{"c":132.455,"h":132.64,"l":129.65,"n":758,"o":130.13,"t":"2026-10-08T13:30:00Z","v":53669,"vw":130.875978},{"c":134.58,"h":134.77,"l":132.24,"n":1528,"o":132.45,"t":"2026-10-08T13:45:00Z","v":70310,"vw":133.515451},{"c":134.66,"h":135,"l":133.92,"n":1149,"o":134.59,"t":"2026-10-08T14:00:00Z","v":58852,"vw":134.491286},{"c":133.17,"h":134.74,"l":133.045,"n":982,"o":134.67,"t":"2026-10-08T14:15:00Z","v":58010,"vw":133.966937},{"c":133.09,"h":133.66,"l":133.005,"n":629,"o":133.1,"t":"2026-10-08T14:30:00Z","v":20476,"vw":133.180741},{"c":133.065,"h":133.31,"l":132.85,"n":494,"o":133.0975,"t":"2026-10-08T14:45:00Z","v":13951,"vw":133.061421},{"c":132.98,"h":133.28,"l":132.855,"n":514,"o":133.15,"t":"2026-10-08T15:00:00Z","v":22190,"vw":133.051554},{"c":131.74,"h":132.8999,"l":131.3901,"n":987,"o":132.54,"t":"2026-10-08T15:15:00Z","v":42981,"vw":132.035953},{"c":131.99,"h":132.32,"l":131.49,"n":408,"o":131.49,"t":"2026-10-08T15:30:00Z","v":16743,"vw":131.934892},{"c":132.33,"h":132.63,"l":132.15,"n":305,"o":132.17,"t":"2026-10-08T15:45:00Z","v":9872,"vw":132.41466},{"c":131.925,"h":132.45,"l":131.89,"n":274,"o":132.4,"t":"2026-10-08T16:00:00Z","v":8369,"vw":132.142472},{"c":131.96,"h":132.1,"l":131.76,"n":344,"o":132.07,"t":"2026-10-08T16:15:00Z","v":11571,"vw":131.972807},{"c":132.01,"h":132.385,"l":131.96,"n":346,"o":131.96,"t":"2026-10-08T16:30:00Z","v":10661,"vw":132.188609},{"c":132.46,"h":132.57,"l":131.99,"n":477,"o":132.0362,"t":"2026-10-08T16:45:00Z","v":17572,"vw":132.253437},{"c":133.05,"h":133.195,"l":132.465,"n":352,"o":132.465,"t":"2026-10-08T17:00:00Z","v":7419,"vw":132.770581},{"c":133.64,"h":133.75,"l":133.02,"n":658,"o":133.02,"t":"2026-10-08T17:15:00Z","v":24589,"vw":133.405741},{"c":134.64,"h":134.79,"l":133.47,"n":847,"o":133.49,"t":"2026-10-08T17:30:00Z","v":33000,"vw":134.287405},{"c":134.99,"h":135.31,"l":134.345,"n":998,"o":134.53,"t":"2026-10-08T17:45:00Z","v":63657,"vw":134.706285},{"c":134.985,"h":135.12,"l":134.49,"n":596,"o":135.08,"t":"2026-10-08T18:00:00Z","v":14832,"vw":134.788068},{"c":134.61,"h":135,"l":134.41,"n":743,"o":134.83,"t":"2026-10-08T18:15:00Z","v":40248,"vw":134.616101},{"c":134.285,"h":134.575,"l":134.185,"n":556,"o":134.57,"t":"2026-10-08T18:30:00Z","v":47655,"vw":134.407929},{"c":134.47,"h":134.53,"l":134.24,"n":516,"o":134.24,"t":"2026-10-08T18:45:00Z","v":11456,"vw":134.393265},{"c":133.4725,"h":134.5,"l":133.4725,"n":828,"o":134.4,"t":"2026-10-08T19:00:00Z","v":27536,"vw":134.227202},{"c":134.47,"h":134.865,"l":133.5301,"n":1051,"o":133.68,"t":"2026-10-08T19:15:00Z","v":35260,"vw":134.334539},{"c":134.71,"h":134.71,"l":133.76,"n":1305,"o":134.425,"t":"2026-10-08T19:30:00Z","v":38826,"vw":134.338266},{"c":134.75,"h":135.18,"l":134.435,"n":3563,"o":135,"t":"2026-10-08T19:45:00Z","v":167584,"vw":134.81256},{"c":134.74,"h":134.74,"l":134.74,"n":49,"o":134.74,"t":"2026-10-08T20:00:00Z","v":140840,"vw":134.74},{"c":134.97,"h":134.97,"l":134.97,"n":30,"o":134.97,"t":"2026-10-08T21:00:00Z","v":385,"vw":134.97},{"c":137,"h":137,"l":137,"n":2,"o":137,"t":"2026-10-09T08:00:00Z","v":310,"vw":137},{"c":136.99,"h":136.99,"l":136.99,"n":1,"o":136.99,"t":"2026-10-09T08:15:00Z","v":100,"vw":136.99},{"c":135.41,"h":136.44,"l":134.33,"n":426,"o":135.49,"t":"2026-10-09T13:30:00Z","v":24935,"vw":135.237989},{"c":136.57,"h":136.57,"l":135.19,"n":800,"o":135.19,"t":"2026-10-09T13:45:00Z","v":28252,"vw":136.101426},{"c":135.975,"h":136.54,"l":135.46,"n":590,"o":136.46,"t":"2026-10-09T14:00:00Z","v":95820,"vw":135.968655},{"c":135.92,"h":136.15,"l":135.645,"n":475,"o":136.13,"t":"2026-10-09T14:15:00Z","v":13445,"vw":135.896665},{"c":135.865,"h":136.405,"l":135.67,"n":417,"o":135.7899,"t":"2026-10-09T14:30:00Z","v":16680,"vw":136.036927},{"c":136.415,"h":136.53,"l":135.685,"n":540,"o":136.015,"t":"2026-10-09T14:45:00Z","v":19389,"vw":136.040232},{"c":136.505,"h":136.55,"l":135.75,"n":483,"o":136.415,"t":"2026-10-09T15:00:00Z","v":14354,"vw":136.154746},{"c":137.11,"h":137.18,"l":136.41,"n":751,"o":136.445,"t":"2026-10-09T15:15:00Z","v":28464,"vw":136.911425},{"c":136.57,"h":137.204,"l":136.27,"n":668,"o":137.204,"t":"2026-10-09T15:30:00Z","v":23661,"vw":136.711483},{"c":136.48,"h":136.69,"l":136.31,"n":462,"o":136.39,"t":"2026-10-09T15:45:00Z","v":17536,"vw":136.532876},{"c":136.1401,"h":136.64,"l":136.1401,"n":602,"o":136.41,"t":"2026-10-09T16:00:00Z","v":22030,"vw":136.447426},{"c":135.905,"h":136.37,"l":135.905,"n":290,"o":136.14,"t":"2026-10-09T16:15:00Z","v":10057,"vw":136.161215},{"c":135.83,"h":136.02,"l":135.715,"n":390,"o":135.895,"t":"2026-10-09T16:30:00Z","v":14903,"vw":135.924676},{"c":136.2,"h":136.355,"l":135.56,"n":532,"o":135.87,"t":"2026-10-09T16:45:00Z","v":40435,"vw":135.918062},{"c":135.93,"h":136.2,"l":135.86,"n":458,"o":136.2,"t":"2026-10-09T17:00:00Z","v":23508,"vw":136.002031},{"c":136.05,"h":136.09,"l":135.84,"n":364,"o":135.88,"t":"2026-10-09T17:15:00Z","v":11831,"vw":135.986773},{"c":136.19,"h":136.215,"l":135.99,"n":409,"o":136.11,"t":"2026-10-09T17:30:00Z","v":12474,"vw":136.105209},{"c":136.255,"h":136.32,"l":136.105,"n":413,"o":136.19,"t":"2026-10-09T17:45:00Z","v":11383,"vw":136.222714},{"c":136.02,"h":136.3,"l":136,"n":435,"o":136.255,"t":"2026-10-09T18:00:00Z","v":16619,"vw":136.229084},{"c":136.27,"h":136.395,"l":136.02,"n":483,"o":136.1,"t":"2026-10-09T18:15:00Z","v":14692,"vw":136.253223},{"c":136.23,"h":136.29,"l":136.145,"n":474,"o":136.26,"t":"2026-10-09T18:30:00Z","v":14519,"vw":136.22213},{"c":136.61,"h":136.75,"l":136.05,"n":679,"o":136.18,"t":"2026-10-09T18:45:00Z","v":23629,"vw":136.440295},{"c":136.985,"h":137.125,"l":136.4,"n":683,"o":136.56,"t":"2026-10-09T19:00:00Z","v":25971,"vw":136.788684},{"c":136.78,"h":137.06,"l":136.755,"n":840,"o":137.04,"t":"2026-10-09T19:15:00Z","v":21296,"vw":136.94743},{"c":136.47,"h":136.96,"l":136.09,"n":1355,"o":136.755,"t":"2026-10-09T19:30:00Z","v":71472,"vw":136.539376},{"c":137.08,"h":137.175,"l":136.55,"n":3409,"o":136.55,"t":"2026-10-09T19:45:00Z","v":125103,"vw":136.971573},{"c":137.18,"h":137.18,"l":137.18,"n":36,"o":137.18,"t":"2026-10-09T20:00:00Z","v":107645,"vw":137.18},{"c":137.2,"h":137.2,"l":137.2,"n":1,"o":137.2,"t":"2026-10-09T21:30:00Z","v":100,"vw":137.2},{"c":138.13,"h":138.13,"l":137.99,"n":14,"o":137.99,"t":"2026-10-12T11:45:00Z","v":9018,"vw":138.06},{"c":138.19,"h":138.19,"l":138.19,"n":5,"o":138.19,"t":"2026-10-12T12:00:00Z","v":592,"vw":138.19},{"c":138.09,"h":138.09,"l":138.01,"n":2,"o":138.01,"t":"2026-10-12T12:30:00Z","v":200,"vw":138.05},{"c":137.845,"h":137.845,"l":137.845,"n":2,"o":137.845,"t":"2026-10-12T12:45:00Z","v":101,"vw":137.845},{"c":138.19,"h":138.23,"l":138.19,"n":11,"o":138.21,"t":"2026-10-12T13:15:00Z","v":6106,"vw":138.211917},{"c":138.07,"h":138.785,"l":137.5,"n":903,"o":138.26,"t":"2026-10-12T13:30:00Z","v":38476,"vw":138.311159},{"c":137.08,"h":138.095,"l":136.8601,"n":392,"o":138.085,"t":"2026-10-12T13:45:00Z","v":17149,"vw":137.3123},{"c":136.31,"h":137.11,"l":136.09,"n":583,"o":137.08,"t":"2026-10-12T14:00:00Z","v":19951,"vw":136.720073},{"c":136.48,"h":136.67,"l":136.33,"n":551,"o":136.44,"t":"2026-10-12T14:15:00Z","v":17230,"vw":136.483486},{"c":136.2675,"h":136.5,"l":136.09,"n":375,"o":136.37,"t":"2026-10-12T14:30:00Z","v":8480,"vw":136.317684},{"c":136.805,"h":136.805,"l":136.315,"n":357,"o":136.56,"t":"2026-10-12T14:45:00Z","v":11056,"vw":136.578098},{"c":136.36,"h":136.825,"l":136.1,"n":336,"o":136.805,"t":"2026-10-12T15:00:00Z","v":8854,"vw":136.537141},{"c":136.485,"h":136.485,"l":136.26,"n":89,"o":136.26,"t":"2026-10-12T15:15:00Z","v":2004,"vw":136.373636},{"c":136.31,"h":136.52,"l":136.3,"n":436,"o":136.505,"t":"2026-10-12T15:30:00Z","v":15564,"vw":136.401712},{"c":136.6,"h":136.79,"l":136.39,"n":280,"o":136.39,"t":"2026-10-12T15:45:00Z","v":9002,"vw":136.631865},{"c":136.17,"h":136.45,"l":135.9848,"n":166,"o":136.45,"t":"2026-10-12T16:00:00Z","v":5045,"vw":136.168364},{"c":136.325,"h":136.33,"l":136.1,"n":235,"o":136.195,"t":"2026-10-12T16:15:00Z","v":7485,"vw":136.230512},{"c":136.49,"h":136.58,"l":136.38,"n":182,"o":136.38,"t":"2026-10-12T16:30:00Z","v":6414,"vw":136.469186},{"c":136.435,"h":136.47,"l":136.23,"n":234,"o":136.4,"t":"2026-10-12T16:45:00Z","v":7822,"vw":136.366397},{"c":135.8946,"h":136.485,"l":135.795,"n":395,"o":136.485,"t":"2026-10-12T17:00:00Z","v":21486,"vw":136.127489},{"c":135.94,"h":135.98,"l":135.82,"n":214,"o":135.87,"t":"2026-10-12T17:15:00Z","v":6925,"vw":135.89412},{"c":135.71,"h":135.94,"l":135.655,"n":196,"o":135.94,"t":"2026-10-12T17:30:00Z","v":5670,"vw":135.800664},{"c":135.5486,"h":135.765,"l":135.52,"n":102,"o":135.765,"t":"2026-10-12T17:45:00Z","v":4089,"vw":135.659479},{"c":135.765,"h":135.795,"l":135.53,"n":204,"o":135.59,"t":"2026-10-12T18:00:00Z","v":5165,"vw":135.707683},{"c":135.5299,"h":135.765,"l":135.11,"n":349,"o":135.765,"t":"2026-10-12T18:15:00Z","v":12617,"vw":135.399522},{"c":135.34,"h":135.43,"l":135.16,"n":390,"o":135.39,"t":"2026-10-12T18:30:00Z","v":10550,"vw":135.343165},{"c":135.35,"h":135.49,"l":135.235,"n":339,"o":135.33,"t":"2026-10-12T18:45:00Z","v":12288,"vw":135.376304},{"c":135.4025,"h":135.52,"l":135.3,"n":307,"o":135.3,"t":"2026-10-12T19:00:00Z","v":7127,"vw":135.453768},{"c":135.245,"h":135.4,"l":134.98,"n":499,"o":135.4,"t":"2026-10-12T19:15:00Z","v":21948,"vw":135.199263},{"c":134.97,"h":135.21,"l":134.8,"n":808,"o":135.21,"t":"2026-10-12T19:30:00Z","v":27079,"vw":135.078367},{"c":134.36,"h":134.97,"l":134.29,"n":2371,"o":134.93,"t":"2026-10-12T19:45:00Z","v":78305,"vw":134.612948},{"c":134.32,"h":134.32,"l":134.32,"n":27,"o":134.32,"t":"2026-10-12T20:00:00Z","v":101808,"vw":134.32},{"c":134.7,"h":134.7,"l":134.3,"n":4,"o":134.3,"t":"2026-10-13T08:00:00Z","v":468,"vw":134.408029},{"c":134,"h":134.29,"l":134,"n":40,"o":134.28,"t":"2026-10-13T12:00:00Z","v":807,"vw":134.174642},{"c":134.18,"h":134.18,"l":134.18,"n":1,"o":134.18,"t":"2026-10-13T12:45:00Z","v":3100,"vw":134.18},{"c":134.72,"h":134.72,"l":134.72,"n":2,"o":134.72,"t":"2026-10-13T13:00:00Z","v":142,"vw":134.72},{"c":134.14,"h":134.14,"l":134.14,"n":1,"o":134.14,"t":"2026-10-13T13:15:00Z","v":18500,"vw":134.14},{"c":137.875,"h":137.9,"l":134.77,"n":594,"o":135.04,"t":"2026-10-13T13:30:00Z","v":25290,"vw":136.074637},{"c":137.69,"h":138.01,"l":136.99,"n":538,"o":137.87,"t":"2026-10-13T13:45:00Z","v":13570,"vw":137.638522},{"c":136.45,"h":137.64,"l":136.45,"n":778,"o":137.64,"t":"2026-10-13T14:00:00Z","v":79727,"vw":136.960937},{"c":137.38,"h":137.79,"l":136.38,"n":875,"o":136.38,"t":"2026-10-13T14:15:00Z","v":37757,"vw":136.800434},{"c":136.23,"h":137.34,"l":136.165,"n":949,"o":137.175,"t":"2026-10-13T14:30:00Z","v":47586,"vw":136.916821},{"c":135.675,"h":136.26,"l":135.675,"n":631,"o":136.23,"t":"2026-10-13T14:45:00Z","v":20011,"vw":136.047967},{"c":136.36,"h":136.36,"l":135.62,"n":430,"o":135.9,"t":"2026-10-13T15:00:00Z","v":21930,"vw":136.058657},{"c":136.66,"h":136.74,"l":136.21,"n":600,"o":136.35,"t":"2026-10-13T15:15:00Z","v":49672,"vw":136.43268},{"c":136.4,"h":137.0502,"l":136.34,"n":826,"o":136.75,"t":"2026-10-13T15:30:00Z","v":29246,"vw":136.641335},{"c":136.535,"h":136.54,"l":136.24,"n":162,"o":136.24,"t":"2026-10-13T15:45:00Z","v":4692,"vw":136.332408},{"c":137.1,"h":137.18,"l":136.55,"n":551,"o":136.6,"t":"2026-10-13T16:00:00Z","v":12356,"vw":136.84088},{"c":136.8475,"h":137.22,"l":136.72,"n":337,"o":137.22,"t":"2026-10-13T16:15:00Z","v":7248,"vw":136.9152},{"c":136.6175,"h":137.02,"l":136.6175,"n":384,"o":136.885,"t":"2026-10-13T16:30:00Z","v":11013,"vw":136.843786},{"c":136.4151,"h":136.59,"l":136.215,"n":398,"o":136.52,"t":"2026-10-13T16:45:00Z","v":11134,"vw":136.408041},{"c":136.5801,"h":136.65,"l":136.29,"n":232,"o":136.39,"t":"2026-10-13T17:00:00Z","v":6577,"vw":136.470221},{"c":136.285,"h":136.495,"l":136.22,"n":294,"o":136.41,"t":"2026-10-13T17:15:00Z","v":8205,"vw":136.371042},{"c":136.34,"h":136.59,"l":136.215,"n":397,"o":136.28,"t":"2026-10-13T17:30:00Z","v":11642,"vw":136.416408},{"c":136.59,"h":136.69,"l":136.29,"n":259,"o":136.33,"t":"2026-10-13T17:45:00Z","v":5748,"vw":136.459062},{"c":136.635,"h":136.72,"l":136.42,"n":278,"o":136.72,"t":"2026-10-13T18:00:00Z","v":7051,"vw":136.596542},{"c":136.21,"h":136.67,"l":136.21,"n":328,"o":136.6051,"t":"2026-10-13T18:15:00Z","v":14002,"vw":136.508779},{"c":136.275,"h":136.33,"l":135.955,"n":441,"o":136.08,"t":"2026-10-13T18:30:00Z","v":10680,"vw":136.152931},{"c":136.5151,"h":136.5151,"l":136.27,"n":369,"o":136.3,"t":"2026-10-13T18:45:00Z","v":7599,"vw":136.403226},{"c":135.92,"h":136.57,"l":135.745,"n":725,"o":136.52,"t":"2026-10-13T19:00:00Z","v":31213,"vw":136.077127},{"c":135.46,"h":135.9,"l":135.39,"n":435,"o":135.84,"t":"2026-10-13T19:15:00Z","v":11812,"vw":135.592707},{"c":135.71,"h":135.82,"l":135.38,"n":976,"o":135.46,"t":"2026-10-13T19:30:00Z","v":28675,"vw":135.646827},{"c":134.96,"h":135.855,"l":134.82,"n":2500,"o":135.71,"t":"2026-10-13T19:45:00Z","v":91056,"vw":135.220489},{"c":134.99,"h":134.99,"l":134.93,"n":59,"o":134.93,"t":"2026-10-13T20:00:00Z","v":159073,"vw":134.989928},{"c":135.4,"h":135.4,"l":135.4,"n":1,"o":135.4,"t":"2026-10-14T08:30:00Z","v":100,"vw":135.4},{"c":135.41,"h":135.41,"l":135.41,"n":1,"o":135.41,"t":"2026-10-14T09:30:00Z","v":100,"vw":135.41},{"c":133.69,"h":134.16,"l":133.69,"n":27,"o":134.16,"t":"2026-10-14T12:45:00Z","v":546,"vw":134.010794},{"c":130,"h":130,"l":130,"n":1,"o":130,"t":"2026-10-14T13:15:00Z","v":101,"vw":130},{"c":136.175,"h":136.535,"l":134.63,"n":374,"o":135,"t":"2026-10-14T13:30:00Z","v":14532,"vw":135.412016},{"c":135.44,"h":136.85,"l":135.4,"n":577,"o":136.205,"t":"2026-10-14T13:45:00Z","v":22983,"vw":136.321509},{"c":134.51,"h":135.21,"l":134.265,"n":525,"o":135.18,"t":"2026-10-14T14:00:00Z","v":13778,"vw":134.747406},{"c":134.66,"h":134.71,"l":134.31,"n":556,"o":134.71,"t":"2026-10-14T14:15:00Z","v":17569,"vw":134.510886},{"c":134.06,"h":134.65,"l":133.73,"n":679,"o":134.5,"t":"2026-10-14T14:30:00Z","v":19944,"vw":134.181367},{"c":134.375,"h":134.375,"l":133.62,"n":542,"o":134.05,"t":"2026-10-14T14:45:00Z","v":16193,"vw":133.982189},{"c":133.79,"h":134.41,"l":133.665,"n":687,"o":134.33,"t":"2026-10-14T15:00:00Z","v":21911,"vw":134.098316},{"c":133.89,"h":134.23,"l":133.73,"n":509,"o":133.73,"t":"2026-10-14T15:15:00Z","v":12784,"vw":133.95588},{"c":133.54,"h":133.8,"l":133.13,"n":446,"o":133.8,"t":"2026-10-14T15:30:00Z","v":18257,"vw":133.56294},{"c":133.24,"h":133.655,"l":133.08,"n":507,"o":133.58,"t":"2026-10-14T15:45:00Z","v":12782,"vw":133.347263},{"c":133.21,"h":133.54,"l":133.06,"n":504,"o":133.06,"t":"2026-10-14T16:00:00Z","v":11260,"vw":133.290568},{"c":133.67,"h":133.67,"l":133.08,"n":412,"o":133.23,"t":"2026-10-14T16:15:00Z","v":10424,"vw":133.233169},{"c":133.74,"h":133.98,"l":133.4642,"n":459,"o":133.63,"t":"2026-10-14T16:30:00Z","v":16960,"vw":133.681226},{"c":133.43,"h":133.815,"l":133.36,"n":474,"o":133.57,"t":"2026-10-14T16:45:00Z","v":12463,"vw":133.613198},{"c":133.325,"h":133.4,"l":133.13,"n":282,"o":133.4,"t":"2026-10-14T17:00:00Z","v":7202,"vw":133.275947},{"c":133.42,"h":133.74,"l":133.275,"n":297,"o":133.285,"t":"2026-10-14T17:15:00Z","v":11257,"vw":133.410748},{"c":133.39,"h":133.6,"l":133.36,"n":327,"o":133.38,"t":"2026-10-14T17:30:00Z","v":12909,"vw":133.512998},{"c":133.885,"h":133.885,"l":133.29,"n":560,"o":133.5,"t":"2026-10-14T17:45:00Z","v":12304,"vw":133.626203},{"c":134.165,"h":134.31,"l":133.81,"n":653,"o":133.915,"t":"2026-10-14T18:00:00Z","v":14746,"vw":134.003852},{"c":133.815,"h":134.475,"l":133.67,"n":482,"o":134.195,"t":"2026-10-14T18:15:00Z","v":13619,"vw":134.11865},{"c":133.8925,"h":133.94,"l":133.66,"n":531,"o":133.76,"t":"2026-10-14T18:30:00Z","v":10982,"vw":133.83667},{"c":133.79,"h":133.96,"l":133.75,"n":707,"o":133.895,"t":"2026-10-14T18:45:00Z","v":18773,"vw":133.845612},{"c":133.825,"h":133.98,"l":133.58,"n":916,"o":133.725,"t":"2026-10-14T19:00:00Z","v":22478,"vw":133.844817},{"c":134.1875,"h":134.19,"l":133.7601,"n":866,"o":133.82,"t":"2026-10-14T19:15:00Z","v":27981,"vw":134.005757},{"c":133.95,"h":134.3,"l":133.805,"n":917,"o":134.22,"t":"2026-10-14T19:30:00Z","v":24164,"vw":134.080998},{"c":134.14,"h":134.26,"l":133.63,"n":2421,"o":133.945,"t":"2026-10-14T19:45:00Z","v":88332,"vw":133.964952},{"c":134.08,"h":134.08,"l":134.08,"n":47,"o":134.08,"t":"2026-10-14T20:00:00Z","v":108846,"vw":134.08},{"c":134.3,"h":134.3,"l":134.3,"n":6,"o":134.3,"t":"2026-10-15T08:15:00Z","v":126,"vw":134.3},{"c":135,"h":135,"l":134.51,"n":7,"o":134.51,"t":"2026-10-15T13:00:00Z","v":401,"vw":134.820127},{"c":135.78,"h":135.78,"l":135.78,"n":2,"o":135.78,"t":"2026-10-15T13:15:00Z","v":105,"vw":135.78},{"c":138.47,"h":138.64,"l":135.245,"n":1212,"o":135.68,"t":"2026-10-15T13:30:00Z","v":61163,"vw":137.487482},{"c":137.37,"h":138.18,"l":136.92,"n":714,"o":137.93,"t":"2026-10-15T13:45:00Z","v":32937,"vw":137.605658},{"c":139.15,"h":139.868,"l":137.35,"n":1295,"o":137.38,"t":"2026-10-15T14:00:00Z","v":62353,"vw":138.793105},{"c":138.035,"h":139.03,"l":137.97,"n":719,"o":139.01,"t":"2026-10-15T14:15:00Z","v":22151,"vw":138.384779},{"c":137.485,"h":137.87,"l":137.29,"n":583,"o":137.87,"t":"2026-10-15T14:30:00Z","v":14811,"vw":137.554099},{"c":137.9001,"h":138.12,"l":137.38,"n":467,"o":137.485,"t":"2026-10-15T14:45:00Z","v":15486,"vw":137.626872},{"c":138.34,"h":138.55,"l":138.0425,"n":508,"o":138.05,"t":"2026-10-15T15:00:00Z","v":15861,"vw":138.338162},{"c":137.985,"h":138.25,"l":137.855,"n":334,"o":138.25,"t":"2026-10-15T15:15:00Z","v":18088,"vw":138.12386},{"c":137.815,"h":138.285,"l":137.55,"n":491,"o":138.01,"t":"2026-10-15T15:30:00Z","v":19332,"vw":137.961741},{"c":138.01,"h":138.43,"l":137.7,"n":405,"o":137.75,"t":"2026-10-15T15:45:00Z","v":11562,"vw":138.024966},{"c":137.77,"h":138.22,"l":137.68,"n":386,"o":138.065,"t":"2026-10-15T16:00:00Z","v":13662,"vw":137.894917},{"c":137.37,"h":137.99,"l":137.32,"n":573,"o":137.7499,"t":"2026-10-15T16:15:00Z","v":22760,"vw":137.745905},{"c":137.99,"h":138.1,"l":137.46,"n":322,"o":137.46,"t":"2026-10-15T16:30:00Z","v":9705,"vw":137.83492},{"c":137.79,"h":138.1,"l":137.685,"n":207,"o":138,"t":"2026-10-15T16:45:00Z","v":9109,"vw":137.845443},{"c":137.55,"h":138.115,"l":137.55,"n":596,"o":137.825,"t":"2026-10-15T17:00:00Z","v":22202,"vw":137.85997},{"c":137.57,"h":137.715,"l":137.4,"n":280,"o":137.715,"t":"2026-10-15T17:15:00Z","v":13307,"vw":137.603216},{"c":137.585,"h":137.81,"l":137.55,"n":367,"o":137.55,"t":"2026-10-15T17:30:00Z","v":15311,"vw":137.676603},{"c":137.29,"h":137.61,"l":137.27,"n":330,"o":137.555,"t":"2026-10-15T17:45:00Z","v":10966,"vw":137.442208},{"c":137.075,"h":137.45,"l":137.075,"n":597,"o":137.38,"t":"2026-10-15T18:00:00Z","v":15000,"vw":137.22935},{"c":136.38,"h":137.06,"l":136.38,"n":662,"o":137.06,"t":"2026-10-15T18:15:00Z","v":22707,"vw":136.827014},{"c":136.85,"h":137.03,"l":136.38,"n":724,"o":136.48,"t":"2026-10-15T18:30:00Z","v":23329,"vw":136.745811},{"c":137.17,"h":137.18,"l":136.85,"n":446,"o":136.9,"t":"2026-10-15T18:45:00Z","v":13683,"vw":137.023852},{"c":137.29,"h":137.555,"l":137.1,"n":502,"o":137.155,"t":"2026-10-15T19:00:00Z","v":18123,"vw":137.364263},{"c":137.455,"h":137.565,"l":137.225,"n":676,"o":137.35,"t":"2026-10-15T19:15:00Z","v":23411,"vw":137.367462},{"c":137.825,"h":137.825,"l":137.26,"n":969,"o":137.45,"t":"2026-10-15T19:30:00Z","v":27034,"vw":137.4956},{"c":138.08,"h":138.44,"l":137.74,"n":2574,"o":137.825,"t":"2026-10-15T19:45:00Z","v":96841,"vw":138.140349},{"c":138.1,"h":138.1,"l":138.1,"n":58,"o":138.1,"t":"2026-10-15T20:00:00Z","v":153318,"vw":138.1},{"c":138.345,"h":140.94,"l":138.345,"n":1116,"o":139.4,"t":"2026-10-16T13:30:00Z","v":85112,"vw":139.581447},{"c":138.39,"h":138.8,"l":137.9,"n":658,"o":138.16,"t":"2026-10-16T13:45:00Z","v":18723,"vw":138.415457},{"c":137.77,"h":138.3,"l":137.25,"n":844,"o":138.28,"t":"2026-10-16T14:00:00Z","v":28762,"vw":137.756486},{"c":136.26,"h":138.06,"l":136.21,"n":1006,"o":137.805,"t":"2026-10-16T14:15:00Z","v":39004,"vw":137.253517},{"c":136.8275,"h":137.03,"l":135.76,"n":782,"o":136.42,"t":"2026-10-16T14:30:00Z","v":20410,"vw":136.582032},{"c":135.845,"h":137.415,"l":135.845,"n":603,"o":137.01,"t":"2026-10-16T14:45:00Z","v":21894,"vw":136.897945},{"c":136.11,"h":136.26,"l":135.7,"n":602,"o":135.925,"t":"2026-10-16T15:00:00Z","v":20157,"vw":136.048478},{"c":135.25,"h":136.11,"l":135.25,"n":833,"o":136.03,"t":"2026-10-16T15:15:00Z","v":71153,"vw":135.742822},{"c":135.21,"h":135.3898,"l":134.89,"n":598,"o":135.21,"t":"2026-10-16T15:30:00Z","v":17324,"vw":135.153461},{"c":134.55,"h":135.19,"l":134.41,"n":611,"o":135.19,"t":"2026-10-16T15:45:00Z","v":19215,"vw":134.792853},{"c":136.06,"h":136.2,"l":134.22,"n":888,"o":134.38,"t":"2026-10-16T16:00:00Z","v":69301,"vw":134.889984},{"c":136.05,"h":136.2,"l":136.05,"n":271,"o":136.17,"t":"2026-10-16T16:15:00Z","v":7650,"vw":136.128564},{"c":137.005,"h":137.005,"l":136.18,"n":408,"o":136.27,"t":"2026-10-16T16:30:00Z","v":11535,"vw":136.430676},{"c":136.83,"h":137.245,"l":136.62,"n":659,"o":137.05,"t":"2026-10-16T16:45:00Z","v":37059,"vw":136.78451},{"c":136.57,"h":136.73,"l":136.27,"n":352,"o":136.73,"t":"2026-10-16T17:00:00Z","v":8263,"vw":136.496616},{"c":136.67,"h":136.86,"l":136.34,"n":619,"o":136.495,"t":"2026-10-16T17:15:00Z","v":24803,"vw":136.625972},{"c":136.485,"h":136.76,"l":136.2701,"n":474,"o":136.5035,"t":"2026-10-16T17:30:00Z","v":27211,"vw":136.620659},{"c":137.315,"h":137.32,"l":136.38,"n":914,"o":136.42,"t":"2026-10-16T17:45:00Z","v":44385,"vw":136.890707},{"c":137.1,"h":137.8025,"l":137.05,"n":884,"o":137.25,"t":"2026-10-16T18:00:00Z","v":35234,"vw":137.340702},{"c":137.225,"h":137.62,"l":136.925,"n":926,"o":137.3,"t":"2026-10-16T18:15:00Z","v":34339,"vw":137.329503},{"c":137.54,"h":137.6,"l":136.98,"n":1021,"o":137.135,"t":"2026-10-16T18:30:00Z","v":42796,"vw":137.376021},{"c":137.425,"h":138.17,"l":137.265,"n":1115,"o":137.525,"t":"2026-10-16T18:45:00Z","v":56643,"vw":137.699455},{"c":137.99,"h":138,"l":137.48,"n":1064,"o":137.48,"t":"2026-10-16T19:00:00Z","v":47685,"vw":137.797359},{"c":138.09,"h":138.25,"l":137.72,"n":1068,"o":137.98,"t":"2026-10-16T19:15:00Z","v":40671,"vw":138.01356},{"c":137.565,"h":138.18,"l":137.25,"n":1417,"o":138.13,"t":"2026-10-16T19:30:00Z","v":57895,"vw":137.752241},{"c":137.91,"h":138.17,"l":137.125,"n":4474,"o":137.56,"t":"2026-10-16T19:45:00Z","v":264884,"vw":137.773682},{"c":137.29,"h":137.87,"l":137.29,"n":56,"o":137.87,"t":"2026-10-16T20:00:00Z","v":447449,"vw":137.869865},{"c":138.165,"h":140.15,"l":137.86,"n":838,"o":138.45,"t":"2026-10-19T13:30:00Z","v":63549,"vw":138.546624},{"c":138.02,"h":138.49,"l":137.68,"n":614,"o":137.68,"t":"2026-10-19T13:45:00Z","v":24804,"vw":138.047943},{"c":138.46,"h":138.71,"l":137.9,"n":829,"o":137.9,"t":"2026-10-19T14:00:00Z","v":31036,"vw":138.381299},{"c":138.458,"h":138.66,"l":138.2,"n":530,"o":138.475,"t":"2026-10-19T14:15:00Z","v":13655,"vw":138.396668},{"c":138.02,"h":138.75,"l":138.02,"n":568,"o":138.54,"t":"2026-10-19T14:30:00Z","v":19078,"vw":138.369648},{"c":137.95,"h":138.58,"l":137.91,"n":670,"o":138.05,"t":"2026-10-19T14:45:00Z","v":34482,"vw":138.296643},{"c":137.76,"h":138.13,"l":137.73,"n":387,"o":137.99,"t":"2026-10-19T15:00:00Z","v":11832,"vw":137.929364},{"c":137.91,"h":137.99,"l":137.655,"n":408,"o":137.84,"t":"2026-10-19T15:15:00Z","v":16327,"vw":137.816894},{"c":137.9,"h":138.2,"l":137.83,"n":363,"o":137.9,"t":"2026-10-19T15:30:00Z","v":13563,"vw":138.012551},{"c":137.725,"h":137.88,"l":137.44,"n":635,"o":137.88,"t":"2026-10-19T15:45:00Z","v":43422,"vw":137.615213},{"c":137.615,"h":137.83,"l":137.39,"n":527,"o":137.8,"t":"2026-10-19T16:00:00Z","v":32392,"vw":137.588087},{"c":137.93,"h":137.93,"l":137.62,"n":421,"o":137.69,"t":"2026-10-19T16:15:00Z","v":96024,"vw":137.742784},{"c":138,"h":138.0675,"l":137.81,"n":282,"o":137.815,"t":"2026-10-19T16:30:00Z","v":46922,"vw":137.954304},{"c":138.2,"h":138.2,"l":138.02,"n":133,"o":138.14,"t":"2026-10-19T16:45:00Z","v":3447,"vw":138.120938},{"c":138.91,"h":138.92,"l":138.175,"n":411,"o":138.2,"t":"2026-10-19T17:00:00Z","v":14586,"vw":138.575348},{"c":139.3,"h":139.33,"l":138.77,"n":676,"o":138.94,"t":"2026-10-19T17:15:00Z","v":35353,"vw":138.999455},{"c":139.86,"h":139.865,"l":139.27,"n":508,"o":139.39,"t":"2026-10-19T17:30:00Z","v":24655,"vw":139.522398},{"c":139.71,"h":139.8594,"l":139.57,"n":305,"o":139.825,"t":"2026-10-19T17:45:00Z","v":8807,"vw":139.732399},{"c":139.7475,"h":140.1,"l":139.57,"n":671,"o":139.78,"t":"2026-10-19T18:00:00Z","v":26318,"vw":139.820061},{"c":139.77,"h":140.145,"l":139.77,"n":506,"o":139.8477,"t":"2026-10-19T18:15:00Z","v":30806,"vw":139.952945},{"c":139.88,"h":139.9475,"l":139.73,"n":463,"o":139.77,"t":"2026-10-19T18:30:00Z","v":23224,"vw":139.835747},{"c":139.825,"h":140.04,"l":139.825,"n":517,"o":139.9,"t":"2026-10-19T18:45:00Z","v":16498,"vw":139.937574},{"c":139.645,"h":139.96,"l":139.645,"n":630,"o":139.88,"t":"2026-10-19T19:00:00Z","v":27194,"vw":139.852025},{"c":139.695,"h":140.17,"l":139.57,"n":903,"o":139.72,"t":"2026-10-19T19:15:00Z","v":46722,"vw":139.90328},{"c":139.67,"h":139.775,"l":139.4,"n":690,"o":139.7,"t":"2026-10-19T19:30:00Z","v":22765,"vw":139.616979},{"c":138.94,"h":139.71,"l":138.87,"n":2724,"o":139.71,"t":"2026-10-19T19:45:00Z","v":117026,"vw":139.104089},{"c":138.93,"h":138.93,"l":138.93,"n":48,"o":138.93,"t":"2026-10-19T20:00:00Z","v":280315,"vw":138.93},{"c":139.51,"h":139.51,"l":139.51,"n":4,"o":139.51,"t":"2026-10-20T11:00:00Z","v":127,"vw":139.51},{"c":135.4449,"h":135.4449,"l":135.4449,"n":8,"o":135.4449,"t":"2026-10-20T13:15:00Z","v":407,"vw":135.4449},{"c":139.6,"h":141.28,"l":139.36,"n":375,"o":140.37,"t":"2026-10-20T13:30:00Z","v":18330,"vw":140.214905},{"c":140.68,"h":140.84,"l":139.14,"n":617,"o":139.5399,"t":"2026-10-20T13:45:00Z","v":26156,"vw":140.306973},{"c":140.565,"h":141.095,"l":139.98,"n":770,"o":140.39,"t":"2026-10-20T14:00:00Z","v":33218,"vw":140.554153},{"c":140.19,"h":140.62,"l":139.955,"n":690,"o":140.25,"t":"2026-10-20T14:15:00Z","v":21766,"vw":140.323669},{"c":139.62,"h":140.15,"l":139.62,"n":573,"o":140.085,"t":"2026-10-20T14:30:00Z","v":16333,"vw":139.889418},{"c":139.765,"h":139.92,"l":139.4961,"n":626,"o":139.655,"t":"2026-10-20T14:45:00Z","v":22284,"vw":139.719592},{"c":139.81,"h":139.81,"l":139.33,"n":466,"o":139.67,"t":"2026-10-20T15:00:00Z","v":11988,"vw":139.636949},{"c":139.64,"h":140.0175,"l":139.44,"n":495,"o":139.81,"t":"2026-10-20T15:15:00Z","v":15737,"vw":139.750535},{"c":139.59,"h":139.9,"l":139.52,"n":556,"o":139.565,"t":"2026-10-20T15:30:00Z","v":17533,"vw":139.720282},{"c":139.57,"h":139.71,"l":139.41,"n":328,"o":139.605,"t":"2026-10-20T15:45:00Z","v":6392,"vw":139.602212},{"c":139.67,"h":140.04,"l":139.565,"n":491,"o":139.63,"t":"2026-10-20T16:00:00Z","v":15791,"vw":139.728547},{"c":139.84,"h":139.915,"l":139.5,"n":418,"o":139.77,"t":"2026-10-20T16:15:00Z","v":13097,"vw":139.800087},{"c":140.05,"h":140.1525,"l":139.855,"n":341,"o":139.89,"t":"2026-10-20T16:30:00Z","v":8601,"vw":139.962231},{"c":139.98,"h":140.16,"l":139.78,"n":369,"o":139.92,"t":"2026-10-20T16:45:00Z","v":8901,"vw":139.955047},{"c":139.69,"h":140.09,"l":139.575,"n":408,"o":139.95,"t":"2026-10-20T17:00:00Z","v":11272,"vw":139.837683},{"c":139.615,"h":139.8399,"l":139.505,"n":623,"o":139.57,"t":"2026-10-20T17:15:00Z","v":23513,"vw":139.638239},{"c":139.73,"h":139.76,"l":139.59,"n":485,"o":139.6875,"t":"2026-10-20T17:30:00Z","v":11908,"vw":139.678599},{"c":139.565,"h":139.7534,"l":139.475,"n":350,"o":139.645,"t":"2026-10-20T17:45:00Z","v":6936,"vw":139.623218},{"c":139.8199,"h":139.9,"l":139.63,"n":405,"o":139.65,"t":"2026-10-20T18:00:00Z","v":11924,"vw":139.819762},{"c":139.82,"h":139.83,"l":139.65,"n":345,"o":139.765,"t":"2026-10-20T18:15:00Z","v":7720,"vw":139.760775},{"c":139.53,"h":139.82,"l":139.53,"n":449,"o":139.75,"t":"2026-10-20T18:30:00Z","v":8049,"vw":139.744985},{"c":140.2,"h":140.3125,"l":139.55,"n":590,"o":139.62,"t":"2026-10-20T18:45:00Z","v":21415,"vw":139.82729},{"c":140.025,"h":140.475,"l":140.01,"n":962,"o":140.39,"t":"2026-10-20T19:00:00Z","v":25858,"vw":140.229287},{"c":140.39,"h":140.485,"l":139.99,"n":1541,"o":140.02,"t":"2026-10-20T19:15:00Z","v":39146,"vw":140.324319},{"c":140.7,"h":140.705,"l":140.315,"n":1735,"o":140.4399,"t":"2026-10-20T19:30:00Z","v":37124,"vw":140.53937},{"c":140.91,"h":140.95,"l":140.51,"n":4065,"o":140.68,"t":"2026-10-20T19:45:00Z","v":130771,"vw":140.803387},{"c":140.85,"h":140.85,"l":140.85,"n":36,"o":140.85,"t":"2026-10-20T20:00:00Z","v":183701,"vw":140.85},{"c":141,"h":141,"l":141,"n":1,"o":141,"t":"2026-10-20T23:00:00Z","v":100,"vw":141},{"c":140.27,"h":140.27,"l":140.27,"n":4,"o":140.27,"t":"2026-10-21T10:30:00Z","v":208,"vw":140.27},{"c":140.85,"h":140.85,"l":140.85,"n":1,"o":140.85,"t":"2026-10-21T11:00:00Z","v":100,"vw":140.85},{"c":141,"h":141,"l":141,"n":1,"o":141,"t":"2026-10-21T12:00:00Z","v":1000,"vw":141},{"c":139.8,"h":141.7324,"l":139.8,"n":13,"o":141.13,"t":"2026-10-21T13:15:00Z","v":771,"vw":141.112114},{"c":137.82,"h":140.165,"l":136.81,"n":2373,"o":139.15,"t":"2026-10-21T13:30:00Z","v":373715,"vw":138.160107},{"c":139.7,"h":139.7,"l":137.095,"n":840,"o":137.83,"t":"2026-10-21T13:45:00Z","v":87904,"vw":138.401703},{"c":141.35,"h":141.35,"l":139.33,"n":685,"o":139.615,"t":"2026-10-21T14:00:00Z","v":29705,"vw":140.301239},{"c":141.8132,"h":141.92,"l":140.9701,"n":704,"o":141.45,"t":"2026-10-21T14:15:00Z","v":29787,"vw":141.543609},{"c":141.28,"h":142.055,"l":141.05,"n":881,"o":141.81,"t":"2026-10-21T14:30:00Z","v":38762,"vw":141.56868},{"c":140.275,"h":141.18,"l":139.92,"n":812,"o":141.175,"t":"2026-10-21T14:45:00Z","v":29183,"vw":140.732177},{"c":140.64,"h":140.71,"l":139.93,"n":637,"o":140.27,"t":"2026-10-21T15:00:00Z","v":21118,"vw":140.312704},{"c":139.97,"h":140.66,"l":139.77,"n":621,"o":140.66,"t":"2026-10-21T15:15:00Z","v":19986,"vw":140.063118},{"c":140.23,"h":140.39,"l":139.89,"n":440,"o":140,"t":"2026-10-21T15:30:00Z","v":20496,"vw":140.181032},{"c":140.635,"h":140.99,"l":140.25,"n":978,"o":140.31,"t":"2026-10-21T15:45:00Z","v":101777,"vw":140.444562},{"c":140.85,"h":140.8899,"l":140.44,"n":318,"o":140.645,"t":"2026-10-21T16:00:00Z","v":10308,"vw":140.775263},{"c":140.69,"h":140.79,"l":140.315,"n":487,"o":140.79,"t":"2026-10-21T16:15:00Z","v":22731,"vw":140.458589},{"c":140.935,"h":141.11,"l":140.75,"n":571,"o":140.77,"t":"2026-10-21T16:30:00Z","v":28878,"vw":140.926464},{"c":141.175,"h":141.3,"l":141.08,"n":433,"o":141.11,"t":"2026-10-21T16:45:00Z","v":16592,"vw":141.198173},{"c":141.55,"h":141.59,"l":141.16,"n":578,"o":141.17,"t":"2026-10-21T17:00:00Z","v":21629,"vw":141.344153},{"c":142.01,"h":142.01,"l":141.33,"n":708,"o":141.55,"t":"2026-10-21T17:15:00Z","v":32724,"vw":141.586771},{"c":142.69,"h":142.79,"l":141.88,"n":847,"o":141.89,"t":"2026-10-21T17:30:00Z","v":42882,"vw":142.327408},{"c":142.735,"h":143.155,"l":142.125,"n":1266,"o":142.63,"t":"2026-10-21T17:45:00Z","v":64234,"vw":142.571876},{"c":142.43,"h":142.7,"l":141.67,"n":707,"o":142.7,"t":"2026-10-21T18:00:00Z","v":32701,"vw":142.243753},{"c":142.34,"h":142.55,"l":142.1901,"n":576,"o":142.395,"t":"2026-10-21T18:15:00Z","v":22454,"vw":142.367843},{"c":142.115,"h":142.26,"l":141.525,"n":661,"o":142.26,"t":"2026-10-21T18:30:00Z","v":45840,"vw":141.919085},{"c":141.87,"h":142.1,"l":141.71,"n":1133,"o":142.025,"t":"2026-10-21T18:45:00Z","v":87759,"vw":141.885678},{"c":142.25,"h":142.48,"l":141.86,"n":899,"o":141.9,"t":"2026-10-21T19:00:00Z","v":39150,"vw":142.082906},{"c":142.59,"h":142.75,"l":142.23,"n":915,"o":142.245,"t":"2026-10-21T19:15:00Z","v":36848,"vw":142.488454},{"c":143.38,"h":143.38,"l":142.51,"n":1208,"o":142.58,"t":"2026-10-21T19:30:00Z","v":50915,"vw":143.001173},{"c":143.49,"h":143.74,"l":143.01,"n":3164,"o":143.38,"t":"2026-10-21T19:45:00Z","v":159117,"vw":143.477235},{"c":143.8,"h":143.8,"l":143.43,"n":45,"o":143.43,"t":"2026-10-21T20:00:00Z","v":119658,"vw":143.43033},{"c":143.95,"h":144,"l":143.94,"n":29,"o":143.94,"t":"2026-10-21T20:15:00Z","v":1107,"vw":143.965},{"c":143.96,"h":143.96,"l":143.96,"n":3,"o":143.96,"t":"2026-10-21T20:30:00Z","v":106,"vw":143.96},{"c":143.5,"h":144,"l":143.5,"n":9,"o":144,"t":"2026-10-22T08:00:00Z","v":349,"vw":143.71097},{"c":143.5,"h":143.5,"l":143.5,"n":4,"o":143.5,"t":"2026-10-22T13:00:00Z","v":201,"vw":143.5},{"c":147.23,"h":147.71,"l":144.995,"n":1592,"o":145.07,"t":"2026-10-22T13:30:00Z","v":99462,"vw":146.578423},{"c":146.61,"h":147.64,"l":146.3707,"n":1045,"o":147.32,"t":"2026-10-22T13:45:00Z","v":70853,"vw":147.285362},{"c":146.805,"h":146.98,"l":145.82,"n":1065,"o":146.5,"t":"2026-10-22T14:00:00Z","v":46805,"vw":146.390261},{"c":146.05,"h":147.25,"l":145.8,"n":944,"o":146.9,"t":"2026-10-22T14:15:00Z","v":54335,"vw":146.546579},{"c":146.97,"h":147,"l":145.77,"n":900,"o":146.12,"t":"2026-10-22T14:30:00Z","v":40091,"vw":146.45061},{"c":148.59,"h":148.62,"l":146.91,"n":1083,"o":146.99,"t":"2026-10-22T14:45:00Z","v":72126,"vw":147.380562},{"c":149.02,"h":149.42,"l":148.42,"n":1478,"o":148.59,"t":"2026-10-22T15:00:00Z","v":73158,"vw":148.914057},{"c":149.02,"h":149.805,"l":148.99,"n":1319,"o":149.07,"t":"2026-10-22T15:15:00Z","v":72576,"vw":149.406214},{"c":149.505,"h":150.43,"l":148.67,"n":1596,"o":149.1575,"t":"2026-10-22T15:30:00Z","v":125474,"vw":149.708521},{"c":150.4,"h":150.55,"l":149.485,"n":797,"o":149.495,"t":"2026-10-22T15:45:00Z","v":38546,"vw":149.980753},{"c":150.52,"h":150.99,"l":149.76,"n":739,"o":150.27,"t":"2026-10-22T16:00:00Z","v":35576,"vw":150.310563},{"c":151.24,"h":151.34,"l":150.28,"n":1149,"o":150.28,"t":"2026-10-22T16:15:00Z","v":60561,"vw":150.972192},{"c":149.54,"h":151.18,"l":149.315,"n":1501,"o":151.14,"t":"2026-10-22T16:30:00Z","v":128318,"vw":150.475966},{"c":149.89,"h":150,"l":149.2,"n":402,"o":149.63,"t":"2026-10-22T16:45:00Z","v":15399,"vw":149.601479}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9512430939226519,"strike":182.4585635359116,"iv":0.5047889502762432,"gamma":0.008213259668508287,"theta":-0.06583977900552486,"vega":0.07408121546961326,"rho":0.010860496706267547,"breakevenPct":22.309897389106226},{"delta":0.15,"premium":1.5969827586206895,"strike":177.65086206896552,"iv":0.5242456896551725,"gamma":0.010640086206896552,"theta":-0.09034094827586206,"vega":0.09826508620689654,"rho":0.01622295885013517,"breakevenPct":19.534423545454437},{"delta":0.2,"premium":2.2696314102564106,"strike":171.65064102564102,"iv":0.5103131410256411,"gamma":0.01287371794871795,"theta":-0.10664391025641026,"vega":0.11770801282051284,"rho":0.021566017856747922,"breakevenPct":15.981642783433307},{"delta":0.25,"premium":3.0585526315789475,"strike":167.85087719298247,"iv":0.5176359649122807,"gamma":0.014416666666666666,"theta":-0.12293859649122807,"vega":0.13356666666666667,"rho":0.026846160338001888,"breakevenPct":13.973812026648913},{"delta":0.3,"premium":3.8846153846153846,"strike":164.23076923076923,"iv":0.5193538461538462,"gamma":0.015792307692307692,"theta":-0.1356153846153846,"vega":0.14652307692307692,"rho":0.032100621615084875,"breakevenPct":12.1105562437962},{"delta":0.35,"premium":4.723776223776224,"strike":160.73426573426573,"iv":0.5118713286713287,"gamma":0.01712097902097902,"theta":-0.14295804195804196,"vega":0.1561734265734266,"rho":0.03735055848848007,"breakevenPct":10.338462844214565},{"delta":0.4,"premium":5.839435840707965,"strike":157.81526548672565,"iv":0.5211362831858407,"gamma":0.017443694690265486,"theta":-0.15166592920353983,"vega":0.1621762168141593,"rho":0.04243246754673454,"breakevenPct":9.135874980783317},{"delta":0.45,"premium":7.028595132743363,"strike":155.04977876106196,"iv":0.5348530973451328,"gamma":0.017499004424778763,"theta":-0.1607367256637168,"vega":0.16720940265486725,"rho":0.04746971098324274,"breakevenPct":8.084674664936355},{"delta":0.5,"premium":8.216338354577056,"strike":152.15527230590962,"iv":0.5312311703360371,"gamma":0.017670683661645422,"theta":-0.16072931633835458,"vega":0.16764136732329085,"rho":0.052496630491402345,"breakevenPct":6.946491054307401},{"delta":0.55,"premium":9.448832035595107,"strike":149.2880978865406,"iv":0.5269046718576196,"gamma":0.01772880978865406,"theta":-0.15936129032258065,"vega":0.16677519466073415,"rho":0.057495674234505335,"breakevenPct":5.856376861148804},{"delta":0.6,"premium":10.811457174638488,"strike":146.50723025583983,"iv":0.521454171301446,"gamma":0.01745072302558398,"theta":-0.1545225806451613,"vega":0.16238142380422693,"rho":0.06241425400537357,"breakevenPct":4.91059813309213},{"delta":0.65,"premium":12.287069922308548,"strike":143.72918978912318,"iv":0.5154246392896781,"gamma":0.01691875693673696,"theta":-0.14755382907880132,"vega":0.15567924528301885,"rho":0.06725267858949013,"breakevenPct":4.04205242334816},{"delta":0.7,"premium":13.896392896781354,"strike":140.9544950055494,"iv":0.5087098779134295,"gamma":0.016086348501664818,"theta":-0.1380643729189789,"vega":0.1462452830188679,"rho":0.07199624703557304,"breakevenPct":3.264904739642375},{"delta":0.75,"premium":16.134931506849316,"strike":137.75342465753425,"iv":0.5140383561643835,"gamma":0.014541917808219177,"theta":-0.12846465753424657,"vega":0.1334745205479452,"rho":0.0762827304293083,"breakevenPct":2.623024350227426},{"delta":0.8,"premium":18.753225806451614,"strike":134.28152492668622,"iv":0.5225521994134897,"gamma":0.012612023460410555,"theta":-0.11716510263929618,"vega":0.11792023460410557,"rho":0.0802931618979816,"breakevenPct":2.0537832904123294},{"delta":0.85,"premium":21.5758064516129,"strike":130.6158357771261,"iv":0.5182266862170087,"gamma":0.010632551319648097,"theta":-0.09912991202346044,"vega":0.09812551319648097,"rho":0.08415443913036066,"breakevenPct":1.4915422818438864},{"delta":0.9,"premium":27.26167728237792,"strike":124.28874734607218,"iv":0.5605282377919321,"gamma":0.007344373673036092,"theta":-0.08303163481953288,"vega":0.07377388535031845,"rho":0.08579509204696653,"breakevenPct":1.0639355996466247}],"put":[{"delta":0.1,"premium":1.1600409836065573,"strike":125.07172131147541,"iv":0.5430694672131148,"gamma":0.007637295081967213,"theta":-0.06768688524590165,"vega":0.07414282786885247,"rho":-0.013442954025415628,"breakevenPct":17.367423341756638},{"delta":0.15,"premium":1.8819571865443423,"strike":130.1452599388379,"iv":0.5340854740061163,"gamma":0.010278440366972477,"theta":-0.08803914373088685,"vega":0.09843501529051987,"rho":-0.020189017669770482,"breakevenPct":14.465471139812895},{"delta":0.2,"premium":2.722935779816514,"strike":133.9678899082569,"iv":0.5337032110091743,"gamma":0.012342660550458717,"theta":-0.10485871559633028,"vega":0.11777752293577982,"rho":-0.026975134068835047,"breakevenPct":12.477107046487035},{"delta":0.25,"premium":3.6322429906542055,"strike":137.4365821094793,"iv":0.530188785046729,"gamma":0.014069559412550066,"theta":-0.11744072096128172,"vega":0.13337983978638185,"rho":-0.03380127820439033,"breakevenPct":10.770338355623288},{"delta":0.3,"premium":4.608382180539273,"strike":140.6799531066823,"iv":0.5263960140679953,"gamma":0.015544783118405627,"theta":-0.12758628370457212,"vega":0.14644865181711608,"rho":-0.0406650854096312,"breakevenPct":9.258396901641815},{"delta":0.35,"premium":5.722098475967174,"strike":143.61078546307152,"iv":0.5255167643610785,"gamma":0.016599882766705744,"theta":-0.13485474794841737,"vega":0.15571008206330597,"rho":-0.047604561438383014,"breakevenPct":8.0466226620624},{"delta":0.4,"premium":6.957623318385651,"strike":146.47421524663676,"iv":0.525542264573991,"gamma":0.01730639013452915,"theta":-0.1399806053811659,"vega":0.16239977578475337,"rho":-0.05462405368004211,"breakevenPct":6.961027022606043},{"delta":0.45,"premium":8.302914798206277,"strike":149.27690582959642,"iv":0.5263830717488789,"gamma":0.017698766816143498,"theta":-0.1431756726457399,"vega":0.1667719730941704,"rho":-0.061715651786564414,"breakevenPct":5.989136053222555},{"delta":0.5,"premium":9.827777777777776,"strike":152.1031746031746,"iv":0.5260952380952381,"gamma":0.0178,"theta":-0.1429063492063492,"vega":0.16760555555555554,"rho":-0.06893216609825101,"breakevenPct":5.121271831284842},{"delta":0.55,"premium":11.415079365079364,"strike":154.93764172335602,"iv":0.5254149659863946,"gamma":0.0178,"theta":-0.14143242630385489,"vega":0.16720873015873014,"rho":-0.07619211488558772,"breakevenPct":4.289578634739326},{"delta":0.6,"premium":13.109502262443439,"strike":157.7658371040724,"iv":0.5171578054298642,"gamma":0.01752341628959276,"theta":-0.13365565610859728,"vega":0.16222149321266968,"rho":-0.08352512967486184,"breakevenPct":3.5335034899610163},{"delta":0.65,"premium":14.993103448275866,"strike":160.72413793103448,"iv":0.5117020689655172,"gamma":0.017053793103448275,"theta":-0.12569103448275862,"vega":0.15617241379310345,"rho":-0.09100036195882569,"breakevenPct":2.8168220581116863},{"delta":0.7,"premium":17.57931034482759,"strike":164.17241379310346,"iv":0.5174262068965517,"gamma":0.015881379310344827,"theta":-0.11755310344827587,"vega":0.14651724137931035,"rho":-0.09900441980337718,"breakevenPct":2.241936948900763},{"delta":0.75,"premium":20.059788359788364,"strike":167.51322751322752,"iv":0.5091994708994709,"gamma":0.014644973544973544,"theta":-0.10303386243386242,"vega":0.13334285714285712,"rho":-0.10692084303680902,"breakevenPct":1.6682076933485748},{"delta":0.8,"premium":23.350385604113118,"strike":171.59383033419024,"iv":0.5090398457583548,"gamma":0.012998714652956295,"theta":-0.08808174807197942,"vega":0.11807352185089973,"rho":-0.11546203855013645,"breakevenPct":1.1413792603933786},{"delta":0.85,"premium":28.348764258555132,"strike":177.2338403041825,"iv":0.5216283269961978,"gamma":0.010517110266159696,"theta":-0.0714861216730038,"vega":0.09794562737642587,"rho":-0.12532748974211594,"breakevenPct":0.7134966852539928},{"delta":0.9,"premium":38.227731092436976,"strike":187.6890756302521,"iv":0.5745,"gamma":0.007247058823529411,"theta":-0.054646218487394954,"vega":0.07401596638655461,"rho":-0.1390761511312859,"breakevenPct":0.32920240217724256}]},"raw":{"call":[{"delta":0.1,"premium":0.9512430939226519,"strike":182.4585635359116,"iv":0.5047889502762432,"gamma":0.008213259668508287,"theta":-0.06583977900552486,"vega":0.07408121546961326,"rho":0.010860496706267547,"breakevenPct":22.309897389106226},{"delta":0.15,"premium":1.5969827586206895,"strike":177.65086206896552,"iv":0.5242456896551725,"gamma":0.010640086206896552,"theta":-0.09034094827586206,"vega":0.09826508620689654,"rho":0.01622295885013517,"breakevenPct":19.534423545454437},{"delta":0.2,"premium":2.2696314102564106,"strike":171.65064102564102,"iv":0.5103131410256411,"gamma":0.01287371794871795,"theta":-0.10664391025641026,"vega":0.11770801282051284,"rho":0.021566017856747922,"breakevenPct":15.981642783433307},{"delta":0.25,"premium":3.0585526315789475,"strike":167.85087719298247,"iv":0.5176359649122807,"gamma":0.014416666666666666,"theta":-0.12293859649122807,"vega":0.13356666666666667,"rho":0.026846160338001888,"breakevenPct":13.973812026648913},{"delta":0.3,"premium":3.8846153846153846,"strike":164.23076923076923,"iv":0.5193538461538462,"gamma":0.015792307692307692,"theta":-0.1356153846153846,"vega":0.14652307692307692,"rho":0.032100621615084875,"breakevenPct":12.1105562437962},{"delta":0.35,"premium":4.723776223776224,"strike":160.73426573426573,"iv":0.5118713286713287,"gamma":0.01712097902097902,"theta":-0.14295804195804196,"vega":0.1561734265734266,"rho":0.03735055848848007,"breakevenPct":10.338462844214565},{"delta":0.4,"premium":5.839435840707965,"strike":157.81526548672565,"iv":0.5211362831858407,"gamma":0.017443694690265486,"theta":-0.15166592920353983,"vega":0.1621762168141593,"rho":0.04243246754673454,"breakevenPct":9.135874980783317},{"delta":0.45,"premium":7.028595132743363,"strike":155.04977876106196,"iv":0.5348530973451328,"gamma":0.017499004424778763,"theta":-0.1607367256637168,"vega":0.16720940265486725,"rho":0.04746971098324274,"breakevenPct":8.084674664936355},{"delta":0.5,"premium":8.216338354577056,"strike":152.15527230590962,"iv":0.5312311703360371,"gamma":0.017670683661645422,"theta":-0.16072931633835458,"vega":0.16764136732329085,"rho":0.052496630491402345,"breakevenPct":6.946491054307401},{"delta":0.55,"premium":9.448832035595107,"strike":149.2880978865406,"iv":0.5269046718576196,"gamma":0.01772880978865406,"theta":-0.15936129032258065,"vega":0.16677519466073415,"rho":0.057495674234505335,"breakevenPct":5.856376861148804},{"delta":0.6,"premium":10.811457174638488,"strike":146.50723025583983,"iv":0.521454171301446,"gamma":0.01745072302558398,"theta":-0.1545225806451613,"vega":0.16238142380422693,"rho":0.06241425400537357,"breakevenPct":4.91059813309213},{"delta":0.65,"premium":12.287069922308548,"strike":143.72918978912318,"iv":0.5154246392896781,"gamma":0.01691875693673696,"theta":-0.14755382907880132,"vega":0.15567924528301885,"rho":0.06725267858949013,"breakevenPct":4.04205242334816},{"delta":0.7,"premium":13.896392896781354,"strike":140.9544950055494,"iv":0.5087098779134295,"gamma":0.016086348501664818,"theta":-0.1380643729189789,"vega":0.1462452830188679,"rho":0.07199624703557304,"breakevenPct":3.264904739642375},{"delta":0.75,"premium":16.134931506849316,"strike":137.75342465753425,"iv":0.5140383561643835,"gamma":0.014541917808219177,"theta":-0.12846465753424657,"vega":0.1334745205479452,"rho":0.0762827304293083,"breakevenPct":2.623024350227426},{"delta":0.8,"premium":18.753225806451614,"strike":134.28152492668622,"iv":0.5225521994134897,"gamma":0.012612023460410555,"theta":-0.11716510263929618,"vega":0.11792023460410557,"rho":0.0802931618979816,"breakevenPct":2.0537832904123294},{"delta":0.85,"premium":21.5758064516129,"strike":130.6158357771261,"iv":0.5182266862170087,"gamma":0.010632551319648097,"theta":-0.09912991202346044,"vega":0.09812551319648097,"rho":0.08415443913036066,"breakevenPct":1.4915422818438864},{"delta":0.9,"premium":27.26167728237792,"strike":124.28874734607218,"iv":0.5605282377919321,"gamma":0.007344373673036092,"theta":-0.08303163481953288,"vega":0.07377388535031845,"rho":0.08579509204696653,"breakevenPct":1.0639355996466247}],"put":[{"delta":0.1,"premium":1.1600409836065573,"strike":125.07172131147541,"iv":0.5430694672131148,"gamma":0.007637295081967213,"theta":-0.06768688524590165,"vega":0.07414282786885247,"rho":-0.013442954025415628,"breakevenPct":17.367423341756638},{"delta":0.15,"premium":1.8819571865443423,"strike":130.1452599388379,"iv":0.5340854740061163,"gamma":0.010278440366972477,"theta":-0.08803914373088685,"vega":0.09843501529051987,"rho":-0.020189017669770482,"breakevenPct":14.465471139812895},{"delta":0.2,"premium":2.722935779816514,"strike":133.9678899082569,"iv":0.5337032110091743,"gamma":0.012342660550458717,"theta":-0.10485871559633028,"vega":0.11777752293577982,"rho":-0.026975134068835047,"breakevenPct":12.477107046487035},{"delta":0.25,"premium":3.6322429906542055,"strike":137.4365821094793,"iv":0.530188785046729,"gamma":0.014069559412550066,"theta":-0.11744072096128172,"vega":0.13337983978638185,"rho":-0.03380127820439033,"breakevenPct":10.770338355623288},{"delta":0.3,"premium":4.608382180539273,"strike":140.6799531066823,"iv":0.5263960140679953,"gamma":0.015544783118405627,"theta":-0.12758628370457212,"vega":0.14644865181711608,"rho":-0.0406650854096312,"breakevenPct":9.258396901641815},{"delta":0.35,"premium":5.722098475967174,"strike":143.61078546307152,"iv":0.5255167643610785,"gamma":0.016599882766705744,"theta":-0.13485474794841737,"vega":0.15571008206330597,"rho":-0.047604561438383014,"breakevenPct":8.0466226620624},{"delta":0.4,"premium":6.957623318385651,"strike":146.47421524663676,"iv":0.525542264573991,"gamma":0.01730639013452915,"theta":-0.1399806053811659,"vega":0.16239977578475337,"rho":-0.05462405368004211,"breakevenPct":6.961027022606043},{"delta":0.45,"premium":8.302914798206277,"strike":149.27690582959642,"iv":0.5263830717488789,"gamma":0.017698766816143498,"theta":-0.1431756726457399,"vega":0.1667719730941704,"rho":-0.061715651786564414,"breakevenPct":5.989136053222555},{"delta":0.5,"premium":9.827777777777776,"strike":152.1031746031746,"iv":0.5260952380952381,"gamma":0.0178,"theta":-0.1429063492063492,"vega":0.16760555555555554,"rho":-0.06893216609825101,"breakevenPct":5.121271831284842},{"delta":0.55,"premium":11.415079365079364,"strike":154.93764172335602,"iv":0.5254149659863946,"gamma":0.0178,"theta":-0.14143242630385489,"vega":0.16720873015873014,"rho":-0.07619211488558772,"breakevenPct":4.289578634739326},{"delta":0.6,"premium":13.109502262443439,"strike":157.7658371040724,"iv":0.5171578054298642,"gamma":0.01752341628959276,"theta":-0.13365565610859728,"vega":0.16222149321266968,"rho":-0.08352512967486184,"breakevenPct":3.5335034899610163},{"delta":0.65,"premium":14.993103448275866,"strike":160.72413793103448,"iv":0.5117020689655172,"gamma":0.017053793103448275,"theta":-0.12569103448275862,"vega":0.15617241379310345,"rho":-0.09100036195882569,"breakevenPct":2.8168220581116863},{"delta":0.7,"premium":17.57931034482759,"strike":164.17241379310346,"iv":0.5174262068965517,"gamma":0.015881379310344827,"theta":-0.11755310344827587,"vega":0.14651724137931035,"rho":-0.09900441980337718,"breakevenPct":2.241936948900763},{"delta":0.75,"premium":20.059788359788364,"strike":167.51322751322752,"iv":0.5091994708994709,"gamma":0.014644973544973544,"theta":-0.10303386243386242,"vega":0.13334285714285712,"rho":-0.10692084303680902,"breakevenPct":1.6682076933485748},{"delta":0.8,"premium":23.350385604113118,"strike":171.59383033419024,"iv":0.5090398457583548,"gamma":0.012998714652956295,"theta":-0.08808174807197942,"vega":0.11807352185089973,"rho":-0.11546203855013645,"breakevenPct":1.1413792603933786},{"delta":0.85,"premium":28.348764258555132,"strike":177.2338403041825,"iv":0.5216283269961978,"gamma":0.010517110266159696,"theta":-0.0714861216730038,"vega":0.09794562737642587,"rho":-0.12532748974211594,"breakevenPct":0.7134966852539928},{"delta":0.9,"premium":38.227731092436976,"strike":187.6890756302521,"iv":0.5745,"gamma":0.007247058823529411,"theta":-0.054646218487394954,"vega":0.07401596638655461,"rho":-0.1390761511312859,"breakevenPct":0.32920240217724256}]}},"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"}}