{"symbol":"ENTG","url":"https://intraalpha.com/companies/ENTG","capturedAt":"2026-10-22T23:51:57.009Z","state":"ready","quote":{"symbol":"ENTG","last_price":128.31,"prev_close":147.69,"regular_close":128.31,"change":-19.38,"change_pct":-13.1221,"regular_change":-19.38,"regular_change_pct":-13.1221,"extended_change":0,"extended_change_pct":0,"bid":125.38,"ask":128.31,"bid_size":200,"ask_size":100,"volume":4774144,"vwap":129.414754,"open":139.69,"high":141.83,"low":127.07,"close":128.31,"trade_count":76122,"last_trade_at":"2026-10-22T22:27:06.59850211Z","last_quote_at":"2026-10-22T23:28:55.010574222Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:54.380910037-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ENTG","fetched_at":"2026-10-22T23:51:56.473025+00:00","name":"Entegris Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS","country":"USA","description":"Entegris, Inc. develops, manufactures and supplies micro-pollution control products, specialty chemicals, and advanced material handling solutions for manufacturing processes in the semiconductor industry and other high-tech industries in North America, Taiwan, South Korea. , Japan, China, Europe and Southeast Asia. The company is headquartered in Billerica, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":22567033000,"ebitda":914700000,"pe_ratio":73.84,"peg_ratio":1.314,"book_value":27.22,"dividend_per_share":0.4,"dividend_yield":0.0028,"eps":2,"revenue_ttm":3326100000,"gross_profit_ttm":1515200000,"profit_margin":0.0919,"operating_margin_ttm":0.193,"return_on_assets_ttm":0.0413,"return_on_equity_ttm":0.0767,"quarterly_earnings_growth":0.751,"quarterly_revenue_growth":0.115,"analyst_target_price":179.93,"analyst_number":1,"beta":1.401,"fifty_two_week_high":186.78,"fifty_two_week_low":67.81,"fifty_day_ma":147.57,"two_hundred_day_ma":136.63,"shares_outstanding":152800000,"forward_pe":31.65,"price_to_sales":6.78,"price_to_book":5.55,"ev_to_revenue":7.9,"ev_to_ebitda":29.79},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:56.473025+00:00"},"optionObservedAt":"2026-10-22T19:49:59.401Z","bars":[{"c":151.24,"h":151.24,"l":149.64,"n":738,"o":149.64,"t":"2026-10-15T08:00:00Z","v":11491,"vw":150.535618},{"c":148.12,"h":148.12,"l":148.12,"n":1,"o":148.12,"t":"2026-10-15T08:25:00Z","v":179,"vw":148.12},{"c":147,"h":147,"l":147,"n":8,"o":147,"t":"2026-10-15T08:30:00Z","v":951,"vw":147},{"c":148,"h":148,"l":148,"n":1,"o":148,"t":"2026-10-15T11:25:00Z","v":100,"vw":148},{"c":148,"h":148,"l":148,"n":49,"o":148,"t":"2026-10-15T11:30:00Z","v":3661,"vw":148},{"c":148,"h":148,"l":148,"n":7,"o":148,"t":"2026-10-15T11:40:00Z","v":1553,"vw":148},{"c":148,"h":148,"l":148,"n":9,"o":148,"t":"2026-10-15T11:50:00Z","v":370,"vw":148},{"c":145.02,"h":145.02,"l":145.02,"n":1,"o":145.02,"t":"2026-10-15T12:40:00Z","v":205,"vw":145.02},{"c":146.42,"h":147.225,"l":144.7121,"n":678,"o":145.21,"t":"2026-10-15T13:30:00Z","v":65557,"vw":145.548942},{"c":147.81,"h":147.81,"l":143.53,"n":1336,"o":146.14,"t":"2026-10-15T13:35:00Z","v":59401,"vw":145.798475},{"c":146.695,"h":147.95,"l":146.3,"n":949,"o":147.95,"t":"2026-10-15T13:40:00Z","v":60026,"vw":147.107882},{"c":145.805,"h":147,"l":145.6,"n":661,"o":146.99,"t":"2026-10-15T13:45:00Z","v":24028,"vw":146.097143},{"c":144.305,"h":146,"l":144.28,"n":896,"o":145.69,"t":"2026-10-15T13:50:00Z","v":79725,"vw":145.099592},{"c":143.42,"h":144.305,"l":142.45,"n":1378,"o":144.305,"t":"2026-10-15T13:55:00Z","v":77763,"vw":143.423473},{"c":144.05,"h":144.66,"l":143.235,"n":768,"o":143.29,"t":"2026-10-15T14:00:00Z","v":159400,"vw":143.634267},{"c":144.01,"h":144.615,"l":143.74,"n":793,"o":144.01,"t":"2026-10-15T14:05:00Z","v":37477,"vw":144.094264},{"c":142.2153,"h":144.59,"l":142.2153,"n":990,"o":144.04,"t":"2026-10-15T14:10:00Z","v":63293,"vw":143.833346},{"c":142.29,"h":142.525,"l":141.07,"n":990,"o":142.48,"t":"2026-10-15T14:15:00Z","v":55447,"vw":141.871689},{"c":142.375,"h":142.76,"l":141.71,"n":526,"o":142.26,"t":"2026-10-15T14:20:00Z","v":30309,"vw":142.383713},{"c":141.5,"h":142.66,"l":141.5,"n":491,"o":142.46,"t":"2026-10-15T14:25:00Z","v":20300,"vw":142.078917},{"c":141.76,"h":142.07,"l":140.68,"n":627,"o":141.505,"t":"2026-10-15T14:30:00Z","v":21818,"vw":141.463205},{"c":142.41,"h":142.41,"l":141.29,"n":638,"o":141.73,"t":"2026-10-15T14:35:00Z","v":28752,"vw":141.803739},{"c":144.36,"h":144.41,"l":142.28,"n":599,"o":142.28,"t":"2026-10-15T14:40:00Z","v":27429,"vw":143.635055},{"c":145.02,"h":146.23,"l":144.58,"n":642,"o":144.68,"t":"2026-10-15T14:45:00Z","v":36797,"vw":145.090947},{"c":144.61,"h":145.315,"l":144.37,"n":585,"o":144.72,"t":"2026-10-15T14:50:00Z","v":23475,"vw":144.934092},{"c":146.25,"h":146.67,"l":144.68,"n":811,"o":144.89,"t":"2026-10-15T14:55:00Z","v":51487,"vw":145.389349},{"c":146.565,"h":146.565,"l":145.415,"n":799,"o":146.25,"t":"2026-10-15T15:00:00Z","v":39185,"vw":146.014143},{"c":145.87,"h":146.77,"l":145.355,"n":765,"o":146.51,"t":"2026-10-15T15:05:00Z","v":34819,"vw":146.069981},{"c":147.335,"h":147.335,"l":145.67,"n":508,"o":146.07,"t":"2026-10-15T15:10:00Z","v":16683,"vw":146.476738},{"c":147.1,"h":147.8125,"l":146.77,"n":571,"o":147.3475,"t":"2026-10-15T15:15:00Z","v":18262,"vw":147.509945},{"c":146.69,"h":147.06,"l":146.27,"n":436,"o":147.06,"t":"2026-10-15T15:20:00Z","v":12095,"vw":146.710635},{"c":145.99,"h":146.74,"l":145.99,"n":360,"o":146.73,"t":"2026-10-15T15:25:00Z","v":11078,"vw":146.377013},{"c":145.96,"h":146.33,"l":145.61,"n":682,"o":146.2,"t":"2026-10-15T15:30:00Z","v":22685,"vw":146.002729},{"c":145.3,"h":146.31,"l":145.27,"n":534,"o":145.68,"t":"2026-10-15T15:35:00Z","v":20380,"vw":145.846415},{"c":144.86,"h":145.56,"l":144.755,"n":461,"o":145.3,"t":"2026-10-15T15:40:00Z","v":16399,"vw":145.243728},{"c":145.175,"h":145.18,"l":143.86,"n":565,"o":144.72,"t":"2026-10-15T15:45:00Z","v":21934,"vw":144.461035},{"c":144.915,"h":145.205,"l":144.71,"n":434,"o":145.02,"t":"2026-10-15T15:50:00Z","v":12894,"vw":145.036201},{"c":146.205,"h":146.205,"l":144.865,"n":554,"o":145.02,"t":"2026-10-15T15:55:00Z","v":27060,"vw":145.435269},{"c":146.15,"h":146.65,"l":145.975,"n":662,"o":146.25,"t":"2026-10-15T16:00:00Z","v":37226,"vw":146.239899},{"c":145.65,"h":146.39,"l":145.65,"n":528,"o":146.26,"t":"2026-10-15T16:05:00Z","v":17629,"vw":146.084598},{"c":145.915,"h":146.21,"l":145.37,"n":559,"o":145.65,"t":"2026-10-15T16:10:00Z","v":19809,"vw":145.862326},{"c":145.93,"h":146.0949,"l":145.74,"n":472,"o":145.905,"t":"2026-10-15T16:15:00Z","v":23164,"vw":145.888434},{"c":145.14,"h":145.8,"l":145.04,"n":597,"o":145.8,"t":"2026-10-15T16:20:00Z","v":24566,"vw":145.287626},{"c":144.67,"h":145.01,"l":144.09,"n":435,"o":145.01,"t":"2026-10-15T16:25:00Z","v":12721,"vw":144.496573},{"c":145.415,"h":145.45,"l":144.29,"n":443,"o":144.69,"t":"2026-10-15T16:30:00Z","v":13594,"vw":144.863232},{"c":145.54,"h":146.29,"l":145.54,"n":424,"o":145.64,"t":"2026-10-15T16:35:00Z","v":11576,"vw":145.838208},{"c":145.805,"h":145.81,"l":145.2,"n":402,"o":145.595,"t":"2026-10-15T16:40:00Z","v":10250,"vw":145.505137},{"c":145.68,"h":146.0101,"l":145.64,"n":365,"o":145.88,"t":"2026-10-15T16:45:00Z","v":7194,"vw":145.838623},{"c":145.43,"h":145.57,"l":144.84,"n":491,"o":145.57,"t":"2026-10-15T16:50:00Z","v":15289,"vw":145.19595},{"c":145.38,"h":145.57,"l":145.22,"n":313,"o":145.57,"t":"2026-10-15T16:55:00Z","v":8541,"vw":145.390562},{"c":145.29,"h":145.35,"l":145.01,"n":527,"o":145.32,"t":"2026-10-15T17:00:00Z","v":16366,"vw":145.208365},{"c":146.18,"h":146.18,"l":145.22,"n":577,"o":145.56,"t":"2026-10-15T17:05:00Z","v":18706,"vw":145.761687},{"c":146.295,"h":146.46,"l":146.04,"n":554,"o":146.04,"t":"2026-10-15T17:10:00Z","v":27704,"vw":146.258545},{"c":146.47,"h":146.67,"l":146.295,"n":445,"o":146.295,"t":"2026-10-15T17:15:00Z","v":14169,"vw":146.473388},{"c":146.605,"h":146.66,"l":146.01,"n":489,"o":146.27,"t":"2026-10-15T17:20:00Z","v":17006,"vw":146.281888},{"c":146.325,"h":146.685,"l":146.18,"n":399,"o":146.65,"t":"2026-10-15T17:25:00Z","v":13665,"vw":146.399099},{"c":146.755,"h":146.8,"l":146.47,"n":472,"o":146.52,"t":"2026-10-15T17:30:00Z","v":13972,"vw":146.633373},{"c":146.99,"h":147.25,"l":146.7,"n":447,"o":146.7,"t":"2026-10-15T17:35:00Z","v":13409,"vw":147.051841},{"c":147.32,"h":147.75,"l":147.04,"n":593,"o":147.085,"t":"2026-10-15T17:40:00Z","v":27495,"vw":147.377079},{"c":147.015,"h":147.47,"l":147.015,"n":485,"o":147.46,"t":"2026-10-15T17:45:00Z","v":16948,"vw":147.221854},{"c":147.22,"h":147.37,"l":146.89,"n":334,"o":147.03,"t":"2026-10-15T17:50:00Z","v":13546,"vw":147.153476},{"c":147.325,"h":147.475,"l":147.11,"n":367,"o":147.11,"t":"2026-10-15T17:55:00Z","v":12696,"vw":147.349256},{"c":146.43,"h":147.165,"l":146.41,"n":370,"o":147.165,"t":"2026-10-15T18:00:00Z","v":12729,"vw":146.817284},{"c":145.985,"h":146.53,"l":145.905,"n":337,"o":146.455,"t":"2026-10-15T18:05:00Z","v":12570,"vw":146.198988},{"c":145.45,"h":146.19,"l":145.23,"n":494,"o":145.985,"t":"2026-10-15T18:10:00Z","v":18654,"vw":145.85456},{"c":145.46,"h":145.87,"l":145.31,"n":727,"o":145.61,"t":"2026-10-15T18:15:00Z","v":41252,"vw":145.677131},{"c":145.25,"h":145.67,"l":145.23,"n":321,"o":145.49,"t":"2026-10-15T18:20:00Z","v":9989,"vw":145.405262},{"c":145.925,"h":145.925,"l":145.1,"n":485,"o":145.45,"t":"2026-10-15T18:25:00Z","v":14137,"vw":145.435009},{"c":145.69,"h":145.85,"l":145.505,"n":407,"o":145.85,"t":"2026-10-15T18:30:00Z","v":11821,"vw":145.649204},{"c":145.53,"h":145.83,"l":145.49,"n":464,"o":145.6,"t":"2026-10-15T18:35:00Z","v":14018,"vw":145.65377},{"c":145.57,"h":145.57,"l":144.82,"n":759,"o":145.53,"t":"2026-10-15T18:40:00Z","v":34897,"vw":145.081703},{"c":145.28,"h":145.48,"l":145.165,"n":500,"o":145.28,"t":"2026-10-15T18:45:00Z","v":13074,"vw":145.324412},{"c":145.48,"h":145.57,"l":145.15,"n":381,"o":145.265,"t":"2026-10-15T18:50:00Z","v":11067,"vw":145.386874},{"c":145.95,"h":146.1,"l":145.62,"n":560,"o":145.67,"t":"2026-10-15T18:55:00Z","v":17447,"vw":145.887004},{"c":146.69,"h":146.87,"l":145.94,"n":583,"o":145.965,"t":"2026-10-15T19:00:00Z","v":20486,"vw":146.504498},{"c":146.94,"h":147.15,"l":146.57,"n":707,"o":146.82,"t":"2026-10-15T19:05:00Z","v":22114,"vw":146.873492},{"c":147.5,"h":147.8,"l":146.99,"n":675,"o":146.99,"t":"2026-10-15T19:10:00Z","v":22823,"vw":147.377726},{"c":148.59,"h":148.76,"l":147.45,"n":936,"o":147.49,"t":"2026-10-15T19:15:00Z","v":34751,"vw":148.100735},{"c":149.625,"h":149.625,"l":148.73,"n":855,"o":148.75,"t":"2026-10-15T19:20:00Z","v":30541,"vw":149.135789},{"c":148.69,"h":149.6099,"l":148.68,"n":919,"o":149.58,"t":"2026-10-15T19:25:00Z","v":33702,"vw":149.213477},{"c":149.04,"h":149.545,"l":148.55,"n":1148,"o":148.69,"t":"2026-10-15T19:30:00Z","v":50257,"vw":149.038523},{"c":148.875,"h":149.46,"l":148.84,"n":721,"o":148.995,"t":"2026-10-15T19:35:00Z","v":28429,"vw":149.162196},{"c":148.16,"h":149.14,"l":148.135,"n":854,"o":148.87,"t":"2026-10-15T19:40:00Z","v":33154,"vw":148.721581},{"c":147.775,"h":148.48,"l":147.6,"n":1104,"o":148.16,"t":"2026-10-15T19:45:00Z","v":53081,"vw":148.098761},{"c":147.27,"h":147.7,"l":146.785,"n":2553,"o":147.67,"t":"2026-10-15T19:50:00Z","v":141786,"vw":147.22073},{"c":146.96,"h":147.28,"l":146.22,"n":5473,"o":147.09,"t":"2026-10-15T19:55:00Z","v":332218,"vw":146.849805},{"c":147.71,"h":148.96,"l":146.87,"n":151,"o":146.87,"t":"2026-10-15T20:00:00Z","v":1113884,"vw":146.873958},{"c":146.8,"h":147.71,"l":146.63,"n":17,"o":147.71,"t":"2026-10-15T20:05:00Z","v":1331,"vw":146.879713},{"c":146.87,"h":146.87,"l":146.83,"n":48,"o":146.83,"t":"2026-10-15T23:50:00Z","v":3747,"vw":146.867177},{"c":146.87,"h":146.87,"l":146.87,"n":5,"o":146.87,"t":"2026-10-15T23:55:00Z","v":540,"vw":146.87},{"c":147.28,"h":147.28,"l":147.28,"n":18,"o":147.28,"t":"2026-10-16T08:00:00Z","v":380,"vw":147.28},{"c":146.08,"h":146.08,"l":145,"n":19,"o":145.06,"t":"2026-10-16T11:00:00Z","v":969,"vw":145.162981},{"c":145.85,"h":145.85,"l":145.85,"n":13,"o":145.85,"t":"2026-10-16T11:20:00Z","v":531,"vw":145.85},{"c":145.23,"h":145.24,"l":145.23,"n":14,"o":145.24,"t":"2026-10-16T11:30:00Z","v":1493,"vw":145.23177},{"c":144.08,"h":144.11,"l":143,"n":14,"o":144.11,"t":"2026-10-16T12:45:00Z","v":897,"vw":143.491789},{"c":144.51,"h":144.51,"l":144.51,"n":17,"o":144.51,"t":"2026-10-16T12:50:00Z","v":355,"vw":144.51},{"c":143.52,"h":143.52,"l":143.52,"n":14,"o":143.52,"t":"2026-10-16T13:15:00Z","v":1155,"vw":143.52},{"c":144.3575,"h":145.235,"l":142.13,"n":355,"o":144.72,"t":"2026-10-16T13:30:00Z","v":32695,"vw":144.194056},{"c":143.61,"h":143.9025,"l":142.4262,"n":389,"o":143.9025,"t":"2026-10-16T13:35:00Z","v":21633,"vw":143.249626},{"c":144.595,"h":144.595,"l":142.925,"n":335,"o":143.445,"t":"2026-10-16T13:40:00Z","v":12429,"vw":143.527463},{"c":144.135,"h":145.3125,"l":143.58,"n":343,"o":144.37,"t":"2026-10-16T13:45:00Z","v":12662,"vw":144.373523},{"c":143.44,"h":143.91,"l":142.95,"n":428,"o":143.77,"t":"2026-10-16T13:50:00Z","v":26444,"vw":143.565868},{"c":143.1,"h":143.45,"l":141.84,"n":313,"o":143.45,"t":"2026-10-16T13:55:00Z","v":11242,"vw":142.725651},{"c":143.56,"h":143.94,"l":142.89,"n":558,"o":143.1,"t":"2026-10-16T14:00:00Z","v":38846,"vw":143.303172},{"c":143.36,"h":143.64,"l":143.19,"n":364,"o":143.57,"t":"2026-10-16T14:05:00Z","v":9511,"vw":143.386048},{"c":143.4,"h":143.4,"l":142.98,"n":281,"o":143.285,"t":"2026-10-16T14:10:00Z","v":8312,"vw":143.23303},{"c":143.285,"h":143.89,"l":143.165,"n":426,"o":143.3325,"t":"2026-10-16T14:15:00Z","v":16845,"vw":143.531582},{"c":143.1,"h":143.69,"l":142.765,"n":344,"o":143.27,"t":"2026-10-16T14:20:00Z","v":9071,"vw":143.273144},{"c":142.54,"h":143.08,"l":142.44,"n":308,"o":143.08,"t":"2026-10-16T14:25:00Z","v":7082,"vw":142.702959},{"c":143.31,"h":143.65,"l":142.39,"n":384,"o":142.56,"t":"2026-10-16T14:30:00Z","v":9684,"vw":143.137787},{"c":143.74,"h":143.92,"l":143.33,"n":358,"o":143.49,"t":"2026-10-16T14:35:00Z","v":9599,"vw":143.587195},{"c":143.29,"h":143.94,"l":143.25,"n":448,"o":143.735,"t":"2026-10-16T14:40:00Z","v":13886,"vw":143.57924},{"c":143.47,"h":143.59,"l":143.14,"n":299,"o":143.295,"t":"2026-10-16T14:45:00Z","v":8759,"vw":143.399052},{"c":142.89,"h":143.85,"l":142.635,"n":612,"o":143.61,"t":"2026-10-16T14:50:00Z","v":33686,"vw":143.205377},{"c":143.2825,"h":143.3,"l":142.74,"n":326,"o":142.9,"t":"2026-10-16T14:55:00Z","v":12599,"vw":143.182551},{"c":141.74,"h":143.38,"l":141.73,"n":397,"o":143.38,"t":"2026-10-16T15:00:00Z","v":21472,"vw":142.321966},{"c":140.925,"h":141.905,"l":140.91,"n":431,"o":141.73,"t":"2026-10-16T15:05:00Z","v":15548,"vw":141.239548},{"c":141.165,"h":141.48,"l":140.67,"n":507,"o":140.71,"t":"2026-10-16T15:10:00Z","v":15096,"vw":141.097772},{"c":141.14,"h":141.405,"l":140.87,"n":490,"o":141.21,"t":"2026-10-16T15:15:00Z","v":16824,"vw":141.202472},{"c":141.1614,"h":141.53,"l":140.53,"n":415,"o":141.18,"t":"2026-10-16T15:20:00Z","v":13067,"vw":140.976931},{"c":141.41,"h":141.65,"l":141.11,"n":519,"o":141.11,"t":"2026-10-16T15:25:00Z","v":17531,"vw":141.441219},{"c":141.77,"h":142,"l":141.4,"n":263,"o":141.4,"t":"2026-10-16T15:30:00Z","v":6799,"vw":141.741449},{"c":142.41,"h":142.61,"l":141.905,"n":482,"o":141.905,"t":"2026-10-16T15:35:00Z","v":19588,"vw":142.117144},{"c":142.33,"h":142.39,"l":142.02,"n":359,"o":142.23,"t":"2026-10-16T15:40:00Z","v":10718,"vw":142.190192},{"c":142.235,"h":142.58,"l":142.235,"n":400,"o":142.46,"t":"2026-10-16T15:45:00Z","v":9790,"vw":142.450098},{"c":141.6,"h":142.21,"l":141.6,"n":451,"o":142.13,"t":"2026-10-16T15:50:00Z","v":19565,"vw":141.910977},{"c":141.505,"h":141.77,"l":141.35,"n":299,"o":141.39,"t":"2026-10-16T15:55:00Z","v":6589,"vw":141.536752},{"c":142.14,"h":142.22,"l":141.46,"n":618,"o":141.47,"t":"2026-10-16T16:00:00Z","v":25463,"vw":141.75145},{"c":142.06,"h":142.46,"l":141.94,"n":637,"o":142.14,"t":"2026-10-16T16:05:00Z","v":33036,"vw":142.182378},{"c":142.66,"h":142.66,"l":141.96,"n":498,"o":141.99,"t":"2026-10-16T16:10:00Z","v":21827,"vw":142.208093},{"c":142.77,"h":142.945,"l":142.62,"n":317,"o":142.685,"t":"2026-10-16T16:15:00Z","v":6477,"vw":142.7722},{"c":142.84,"h":142.9,"l":142.64,"n":330,"o":142.8,"t":"2026-10-16T16:20:00Z","v":8885,"vw":142.798416},{"c":143.185,"h":143.435,"l":142.805,"n":452,"o":142.845,"t":"2026-10-16T16:25:00Z","v":13357,"vw":143.127276},{"c":142.81,"h":143.07,"l":142.81,"n":200,"o":142.925,"t":"2026-10-16T16:30:00Z","v":3019,"vw":142.96961},{"c":143.425,"h":143.44,"l":142.59,"n":320,"o":142.69,"t":"2026-10-16T16:35:00Z","v":8835,"vw":142.968923},{"c":142.43,"h":143.3412,"l":142.43,"n":311,"o":143.295,"t":"2026-10-16T16:40:00Z","v":7674,"vw":143.082669},{"c":142.21,"h":143.03,"l":142.055,"n":301,"o":142.785,"t":"2026-10-16T16:45:00Z","v":9095,"vw":142.371451},{"c":142.675,"h":142.76,"l":142.12,"n":331,"o":142.25,"t":"2026-10-16T16:50:00Z","v":10894,"vw":142.433026},{"c":142.63,"h":142.63,"l":142.385,"n":214,"o":142.48,"t":"2026-10-16T16:55:00Z","v":5160,"vw":142.478763},{"c":141.3,"h":142.68,"l":141.3,"n":359,"o":142.64,"t":"2026-10-16T17:00:00Z","v":12843,"vw":141.994091},{"c":141.66,"h":141.7,"l":141.315,"n":513,"o":141.315,"t":"2026-10-16T17:05:00Z","v":20021,"vw":141.49137},{"c":141.75,"h":141.79,"l":141.335,"n":524,"o":141.675,"t":"2026-10-16T17:10:00Z","v":19020,"vw":141.556436},{"c":141.24,"h":141.955,"l":141.24,"n":572,"o":141.75,"t":"2026-10-16T17:15:00Z","v":17480,"vw":141.607021},{"c":141.19,"h":141.44,"l":140.8,"n":710,"o":141.22,"t":"2026-10-16T17:20:00Z","v":30095,"vw":141.125181},{"c":141.3875,"h":141.66,"l":141.17,"n":465,"o":141.175,"t":"2026-10-16T17:25:00Z","v":15076,"vw":141.412329},{"c":141.845,"h":141.96,"l":141.395,"n":520,"o":141.395,"t":"2026-10-16T17:30:00Z","v":20093,"vw":141.773722},{"c":141.71,"h":142.06,"l":141.635,"n":364,"o":141.805,"t":"2026-10-16T17:35:00Z","v":10200,"vw":141.778733},{"c":142.16,"h":142.35,"l":141.445,"n":618,"o":141.52,"t":"2026-10-16T17:40:00Z","v":26369,"vw":142.011252},{"c":141.6,"h":142.425,"l":141.5,"n":508,"o":142.08,"t":"2026-10-16T17:45:00Z","v":29946,"vw":141.831163},{"c":141.21,"h":141.845,"l":141.1401,"n":479,"o":141.67,"t":"2026-10-16T17:50:00Z","v":36285,"vw":141.730501},{"c":141.39,"h":141.49,"l":141,"n":384,"o":141.175,"t":"2026-10-16T17:55:00Z","v":12625,"vw":141.244613},{"c":140.655,"h":141.27,"l":140.61,"n":555,"o":141.08,"t":"2026-10-16T18:00:00Z","v":14745,"vw":140.846778},{"c":140.82,"h":141.15,"l":140.64,"n":607,"o":140.84,"t":"2026-10-16T18:05:00Z","v":19373,"vw":140.875097},{"c":140.95,"h":141.08,"l":140.8,"n":372,"o":140.865,"t":"2026-10-16T18:10:00Z","v":9544,"vw":140.912847},{"c":140.575,"h":141.13,"l":140.4775,"n":324,"o":140.95,"t":"2026-10-16T18:15:00Z","v":10808,"vw":140.754522},{"c":140.73,"h":140.73,"l":140.35,"n":434,"o":140.54,"t":"2026-10-16T18:20:00Z","v":11877,"vw":140.499643},{"c":140.9124,"h":140.9124,"l":140.46,"n":405,"o":140.74,"t":"2026-10-16T18:25:00Z","v":11235,"vw":140.645879},{"c":140.69,"h":140.76,"l":140.36,"n":437,"o":140.76,"t":"2026-10-16T18:30:00Z","v":11331,"vw":140.569863},{"c":140.32,"h":140.58,"l":140.215,"n":401,"o":140.58,"t":"2026-10-16T18:35:00Z","v":13692,"vw":140.34213},{"c":140.3199,"h":140.56,"l":140,"n":676,"o":140.38,"t":"2026-10-16T18:40:00Z","v":20535,"vw":140.16891},{"c":139.993,"h":140.34,"l":139.78,"n":555,"o":140.2,"t":"2026-10-16T18:45:00Z","v":18737,"vw":139.996658},{"c":139.93,"h":140.04,"l":139.67,"n":545,"o":139.92,"t":"2026-10-16T18:50:00Z","v":23783,"vw":139.857742},{"c":139.92,"h":139.99,"l":139.6,"n":868,"o":139.85,"t":"2026-10-16T18:55:00Z","v":28383,"vw":139.783918},{"c":139.63,"h":139.88,"l":139.48,"n":598,"o":139.85,"t":"2026-10-16T19:00:00Z","v":22247,"vw":139.697431},{"c":139.24,"h":139.9,"l":138.71,"n":688,"o":139.54,"t":"2026-10-16T19:05:00Z","v":22935,"vw":139.170643},{"c":140.48,"h":140.49,"l":139.21,"n":725,"o":139.23,"t":"2026-10-16T19:10:00Z","v":21137,"vw":139.751272},{"c":140.42,"h":140.59,"l":139.76,"n":777,"o":140.31,"t":"2026-10-16T19:15:00Z","v":35452,"vw":140.145199},{"c":140.74,"h":140.8,"l":140.27,"n":534,"o":140.27,"t":"2026-10-16T19:20:00Z","v":17878,"vw":140.549865},{"c":141.26,"h":141.34,"l":140.715,"n":808,"o":140.715,"t":"2026-10-16T19:25:00Z","v":36541,"vw":141.063881},{"c":140.4,"h":141.65,"l":140.16,"n":842,"o":141.37,"t":"2026-10-16T19:30:00Z","v":33767,"vw":140.73543},{"c":140.18,"h":140.56,"l":139.985,"n":875,"o":140.28,"t":"2026-10-16T19:35:00Z","v":33692,"vw":140.168761},{"c":139.595,"h":140.53,"l":139.48,"n":1114,"o":140.12,"t":"2026-10-16T19:40:00Z","v":42869,"vw":139.927967},{"c":139.29,"h":140.07,"l":139.19,"n":1564,"o":139.59,"t":"2026-10-16T19:45:00Z","v":76454,"vw":139.610782},{"c":139.03,"h":139.7,"l":138.94,"n":1765,"o":139.285,"t":"2026-10-16T19:50:00Z","v":73233,"vw":139.348611},{"c":138.68,"h":139.22,"l":138.64,"n":4552,"o":138.95,"t":"2026-10-16T19:55:00Z","v":252988,"vw":138.816719},{"c":138.74,"h":138.74,"l":138.74,"n":82,"o":138.74,"t":"2026-10-16T20:00:00Z","v":878025,"vw":138.74},{"c":138.74,"h":138.74,"l":138,"n":2,"o":138,"t":"2026-10-16T20:40:00Z","v":19022,"vw":138.73611},{"c":143.58,"h":143.58,"l":143.5,"n":8,"o":143.5,"t":"2026-10-19T08:00:00Z","v":1115,"vw":143.512988},{"c":144.5,"h":145,"l":144.5,"n":7,"o":145,"t":"2026-10-19T13:10:00Z","v":400,"vw":144.724576},{"c":145.07,"h":145.2,"l":143.84,"n":405,"o":144.62,"t":"2026-10-19T13:30:00Z","v":23967,"vw":144.640917},{"c":145.08,"h":145.22,"l":143.94,"n":855,"o":144.53,"t":"2026-10-19T13:35:00Z","v":43581,"vw":144.579196},{"c":144.665,"h":145.19,"l":143.82,"n":311,"o":144.765,"t":"2026-10-19T13:40:00Z","v":13628,"vw":144.666901},{"c":146.04,"h":146.21,"l":144.15,"n":642,"o":144.605,"t":"2026-10-19T13:45:00Z","v":26273,"vw":145.613973},{"c":145.95,"h":146.93,"l":145.74,"n":571,"o":146.41,"t":"2026-10-19T13:50:00Z","v":21760,"vw":146.289668},{"c":145.09,"h":145.605,"l":144.92,"n":445,"o":145.475,"t":"2026-10-19T13:55:00Z","v":12993,"vw":145.215179},{"c":144.84,"h":145.32,"l":144.14,"n":482,"o":144.915,"t":"2026-10-19T14:00:00Z","v":18530,"vw":144.782281},{"c":146.2,"h":146.21,"l":144.76,"n":468,"o":144.76,"t":"2026-10-19T14:05:00Z","v":14790,"vw":145.798911},{"c":146.88,"h":146.88,"l":145.615,"n":497,"o":146.41,"t":"2026-10-19T14:10:00Z","v":24074,"vw":146.37022},{"c":146.825,"h":147.28,"l":146.45,"n":508,"o":146.87,"t":"2026-10-19T14:15:00Z","v":26558,"vw":146.873982},{"c":146.795,"h":147.31,"l":146.585,"n":575,"o":147.04,"t":"2026-10-19T14:20:00Z","v":18431,"vw":146.967625},{"c":147.035,"h":147.28,"l":146.65,"n":333,"o":146.66,"t":"2026-10-19T14:25:00Z","v":9520,"vw":146.956042},{"c":146.92,"h":147.03,"l":146.515,"n":317,"o":146.99,"t":"2026-10-19T14:30:00Z","v":11139,"vw":146.792139},{"c":146.47,"h":146.86,"l":146.1501,"n":273,"o":146.75,"t":"2026-10-19T14:35:00Z","v":9121,"vw":146.551238},{"c":146.97,"h":147.03,"l":146.12,"n":512,"o":146.475,"t":"2026-10-19T14:40:00Z","v":34646,"vw":146.651996},{"c":146.845,"h":147.84,"l":146.67,"n":389,"o":146.725,"t":"2026-10-19T14:45:00Z","v":17282,"vw":147.248634},{"c":146.3,"h":146.75,"l":146.105,"n":286,"o":146.67,"t":"2026-10-19T14:50:00Z","v":10435,"vw":146.457432},{"c":146.215,"h":146.58,"l":146.07,"n":317,"o":146.21,"t":"2026-10-19T14:55:00Z","v":13329,"vw":146.301666},{"c":146.685,"h":146.69,"l":146.11,"n":373,"o":146.11,"t":"2026-10-19T15:00:00Z","v":13736,"vw":146.411234},{"c":147.4,"h":147.465,"l":146.69,"n":309,"o":146.88,"t":"2026-10-19T15:05:00Z","v":13681,"vw":147.090441},{"c":147.595,"h":147.68,"l":147.055,"n":466,"o":147.4,"t":"2026-10-19T15:10:00Z","v":25441,"vw":147.498927},{"c":147.78,"h":147.99,"l":147.18,"n":479,"o":147.74,"t":"2026-10-19T15:15:00Z","v":17420,"vw":147.671093},{"c":148.5575,"h":148.5575,"l":147.535,"n":503,"o":147.775,"t":"2026-10-19T15:20:00Z","v":18556,"vw":148.038127},{"c":148.24,"h":148.51,"l":148.13,"n":301,"o":148.42,"t":"2026-10-19T15:25:00Z","v":9930,"vw":148.338943},{"c":148.42,"h":148.42,"l":147.88,"n":334,"o":148.305,"t":"2026-10-19T15:30:00Z","v":10406,"vw":148.09091},{"c":148.69,"h":148.72,"l":148.32,"n":300,"o":148.32,"t":"2026-10-19T15:35:00Z","v":7954,"vw":148.602835},{"c":148.82,"h":148.83,"l":148.45,"n":445,"o":148.68,"t":"2026-10-19T15:40:00Z","v":12633,"vw":148.61806},{"c":148.6225,"h":148.78,"l":148.52,"n":306,"o":148.7425,"t":"2026-10-19T15:45:00Z","v":11830,"vw":148.647734},{"c":148.64,"h":148.82,"l":148.5,"n":250,"o":148.79,"t":"2026-10-19T15:50:00Z","v":7483,"vw":148.683708},{"c":149.25,"h":149.53,"l":148.68,"n":663,"o":148.68,"t":"2026-10-19T15:55:00Z","v":23171,"vw":149.211898},{"c":148.61,"h":149.29,"l":148.42,"n":312,"o":149.29,"t":"2026-10-19T16:00:00Z","v":9919,"vw":148.716212},{"c":148.3,"h":148.7,"l":147.84,"n":487,"o":148.545,"t":"2026-10-19T16:05:00Z","v":20941,"vw":148.439808},{"c":148.36,"h":148.7,"l":148.21,"n":365,"o":148.21,"t":"2026-10-19T16:10:00Z","v":13339,"vw":148.514917},{"c":147.92,"h":148.44,"l":147.92,"n":319,"o":148.29,"t":"2026-10-19T16:15:00Z","v":9379,"vw":148.27091},{"c":147.67,"h":147.67,"l":147.435,"n":226,"o":147.65,"t":"2026-10-19T16:20:00Z","v":11025,"vw":147.483739},{"c":147.565,"h":147.92,"l":147.53,"n":355,"o":147.73,"t":"2026-10-19T16:25:00Z","v":11489,"vw":147.717486},{"c":147.045,"h":147.52,"l":146.875,"n":401,"o":147.52,"t":"2026-10-19T16:30:00Z","v":16149,"vw":147.303311},{"c":146.93,"h":147.03,"l":146.93,"n":70,"o":147.03,"t":"2026-10-19T16:35:00Z","v":1273,"vw":146.98},{"c":147.225,"h":147.3,"l":146.9,"n":280,"o":146.925,"t":"2026-10-19T16:40:00Z","v":6089,"vw":147.118189},{"c":146.4,"h":147.11,"l":146.35,"n":317,"o":147.11,"t":"2026-10-19T16:45:00Z","v":7244,"vw":146.771314},{"c":146.2,"h":146.49,"l":146.2,"n":272,"o":146.32,"t":"2026-10-19T16:50:00Z","v":9283,"vw":146.372397},{"c":146.25,"h":146.5,"l":146.16,"n":368,"o":146.305,"t":"2026-10-19T16:55:00Z","v":11546,"vw":146.338897},{"c":146.48,"h":146.535,"l":145.94,"n":437,"o":146.23,"t":"2026-10-19T17:00:00Z","v":12648,"vw":146.20188},{"c":146.31,"h":146.65,"l":146.27,"n":366,"o":146.465,"t":"2026-10-19T17:05:00Z","v":12389,"vw":146.419332},{"c":146.39,"h":146.52,"l":146.25,"n":299,"o":146.25,"t":"2026-10-19T17:10:00Z","v":6869,"vw":146.41359},{"c":146.47,"h":146.9,"l":146.4,"n":389,"o":146.4,"t":"2026-10-19T17:15:00Z","v":13605,"vw":146.649814},{"c":146.105,"h":146.485,"l":146.1,"n":308,"o":146.42,"t":"2026-10-19T17:20:00Z","v":9278,"vw":146.289311},{"c":146.04,"h":146.425,"l":146.04,"n":336,"o":146.15,"t":"2026-10-19T17:25:00Z","v":10828,"vw":146.28054},{"c":146.05,"h":146.21,"l":145.9,"n":506,"o":146.04,"t":"2026-10-19T17:30:00Z","v":33844,"vw":146.079718},{"c":145.36,"h":146.07,"l":145.36,"n":467,"o":146.05,"t":"2026-10-19T17:35:00Z","v":32534,"vw":145.689606},{"c":145.255,"h":145.48,"l":145.065,"n":393,"o":145.1917,"t":"2026-10-19T17:40:00Z","v":11179,"vw":145.221493},{"c":144.67,"h":145.03,"l":144.5,"n":248,"o":145.02,"t":"2026-10-19T17:45:00Z","v":8336,"vw":144.797322},{"c":143.835,"h":144.615,"l":143.66,"n":456,"o":144.615,"t":"2026-10-19T17:50:00Z","v":19504,"vw":144.148956},{"c":144.35,"h":144.35,"l":143.45,"n":419,"o":143.855,"t":"2026-10-19T17:55:00Z","v":18771,"vw":143.90851},{"c":144.25,"h":144.61,"l":143.995,"n":405,"o":144.55,"t":"2026-10-19T18:00:00Z","v":13891,"vw":144.288246},{"c":144.35,"h":144.35,"l":144.07,"n":195,"o":144.31,"t":"2026-10-19T18:05:00Z","v":6087,"vw":144.248518},{"c":144.73,"h":144.86,"l":144.26,"n":265,"o":144.35,"t":"2026-10-19T18:10:00Z","v":8788,"vw":144.52176},{"c":145.26,"h":145.26,"l":144.705,"n":273,"o":144.705,"t":"2026-10-19T18:15:00Z","v":8003,"vw":145.0217},{"c":144.975,"h":145.215,"l":144.975,"n":297,"o":145.215,"t":"2026-10-19T18:20:00Z","v":7856,"vw":145.067997},{"c":144.62,"h":145,"l":144.5375,"n":380,"o":144.99,"t":"2026-10-19T18:25:00Z","v":14662,"vw":144.790553},{"c":144.61,"h":144.94,"l":144.46,"n":259,"o":144.78,"t":"2026-10-19T18:30:00Z","v":8662,"vw":144.740857},{"c":145.145,"h":145.145,"l":144.45,"n":397,"o":144.61,"t":"2026-10-19T18:35:00Z","v":17443,"vw":144.620892},{"c":145.36,"h":145.41,"l":145.17,"n":363,"o":145.17,"t":"2026-10-19T18:40:00Z","v":7523,"vw":145.309106},{"c":145.6,"h":145.82,"l":145.48,"n":319,"o":145.48,"t":"2026-10-19T18:45:00Z","v":10026,"vw":145.624286},{"c":145.16,"h":145.62,"l":145.16,"n":298,"o":145.58,"t":"2026-10-19T18:50:00Z","v":9662,"vw":145.443382},{"c":145.475,"h":145.61,"l":145.3,"n":284,"o":145.3,"t":"2026-10-19T18:55:00Z","v":10438,"vw":145.508976},{"c":145.985,"h":146.2,"l":145.66,"n":446,"o":145.66,"t":"2026-10-19T19:00:00Z","v":12827,"vw":145.937033},{"c":145.27,"h":146.07,"l":145.17,"n":394,"o":146.03,"t":"2026-10-19T19:05:00Z","v":13764,"vw":145.575739},{"c":145.39,"h":145.51,"l":145.23,"n":489,"o":145.29,"t":"2026-10-19T19:10:00Z","v":15290,"vw":145.362231},{"c":146.04,"h":146.08,"l":145.43,"n":551,"o":145.43,"t":"2026-10-19T19:15:00Z","v":21314,"vw":145.788947},{"c":147.13,"h":147.13,"l":145.93,"n":784,"o":146.14,"t":"2026-10-19T19:20:00Z","v":25070,"vw":146.315334},{"c":146.49,"h":147.13,"l":146.37,"n":686,"o":147.12,"t":"2026-10-19T19:25:00Z","v":25113,"vw":146.592646},{"c":146.56,"h":146.69,"l":146.13,"n":741,"o":146.44,"t":"2026-10-19T19:30:00Z","v":24067,"vw":146.503464},{"c":147.01,"h":147.03,"l":146.615,"n":739,"o":146.625,"t":"2026-10-19T19:35:00Z","v":27747,"vw":146.820973},{"c":146.895,"h":147.12,"l":146.8,"n":756,"o":146.97,"t":"2026-10-19T19:40:00Z","v":27896,"vw":146.94961},{"c":146.48,"h":146.835,"l":146.321,"n":842,"o":146.83,"t":"2026-10-19T19:45:00Z","v":32785,"vw":146.51282},{"c":145.15,"h":146.58,"l":145.045,"n":1349,"o":146.405,"t":"2026-10-19T19:50:00Z","v":51490,"vw":145.796494},{"c":144.52,"h":145.37,"l":144.4,"n":3531,"o":145.035,"t":"2026-10-19T19:55:00Z","v":188383,"vw":144.684462},{"c":145.08,"h":145.22,"l":144.52,"n":104,"o":144.52,"t":"2026-10-19T20:00:00Z","v":873334,"vw":144.520157},{"c":144.53,"h":144.53,"l":144.53,"n":1,"o":144.53,"t":"2026-10-19T22:35:00Z","v":100,"vw":144.53},{"c":142,"h":142,"l":142,"n":5,"o":142,"t":"2026-10-20T11:40:00Z","v":109,"vw":142},{"c":141,"h":141,"l":141,"n":3,"o":141,"t":"2026-10-20T12:40:00Z","v":1367,"vw":141},{"c":142.935,"h":143.26,"l":141.94,"n":543,"o":142.77,"t":"2026-10-20T13:30:00Z","v":48471,"vw":142.807461},{"c":142.35,"h":143.56,"l":142.17,"n":537,"o":142.78,"t":"2026-10-20T13:35:00Z","v":34109,"vw":142.770363},{"c":140.38,"h":142.39,"l":140.38,"n":657,"o":142.2825,"t":"2026-10-20T13:40:00Z","v":33642,"vw":141.529201},{"c":141.79,"h":141.92,"l":140.42,"n":590,"o":140.42,"t":"2026-10-20T13:45:00Z","v":26011,"vw":141.122819},{"c":142.82,"h":142.96,"l":141.645,"n":459,"o":142.13,"t":"2026-10-20T13:50:00Z","v":24283,"vw":142.352309},{"c":144.045,"h":144.38,"l":142.52,"n":795,"o":143,"t":"2026-10-20T13:55:00Z","v":20904,"vw":143.732962},{"c":143.74,"h":144.69,"l":143.705,"n":493,"o":144.145,"t":"2026-10-20T14:00:00Z","v":14270,"vw":144.303712},{"c":143.905,"h":144.93,"l":143.69,"n":367,"o":143.69,"t":"2026-10-20T14:05:00Z","v":12333,"vw":144.432464},{"c":143.85,"h":144.1199,"l":143.375,"n":322,"o":143.9,"t":"2026-10-20T14:10:00Z","v":10787,"vw":143.674478},{"c":144.695,"h":145.03,"l":143.765,"n":763,"o":143.765,"t":"2026-10-20T14:15:00Z","v":26029,"vw":144.554781},{"c":145.11,"h":145.2475,"l":144.31,"n":344,"o":144.72,"t":"2026-10-20T14:20:00Z","v":10791,"vw":144.827695},{"c":146.92,"h":146.945,"l":145.11,"n":387,"o":145.315,"t":"2026-10-20T14:25:00Z","v":9681,"vw":146.006165},{"c":146.42,"h":147.72,"l":146.21,"n":532,"o":147.33,"t":"2026-10-20T14:30:00Z","v":20109,"vw":147.212418},{"c":146.35,"h":146.7,"l":145.62,"n":267,"o":145.92,"t":"2026-10-20T14:35:00Z","v":8085,"vw":146.35486},{"c":146.795,"h":147.24,"l":146.4,"n":490,"o":146.4,"t":"2026-10-20T14:40:00Z","v":14745,"vw":146.899302},{"c":146.42,"h":147.45,"l":146.28,"n":526,"o":147.195,"t":"2026-10-20T14:45:00Z","v":18568,"vw":146.880811},{"c":146.98,"h":147.125,"l":146.325,"n":499,"o":146.33,"t":"2026-10-20T14:50:00Z","v":16222,"vw":146.701199},{"c":147.425,"h":147.57,"l":147.095,"n":472,"o":147.095,"t":"2026-10-20T14:55:00Z","v":15041,"vw":147.345848},{"c":147.13,"h":147.64,"l":146.98,"n":516,"o":147.425,"t":"2026-10-20T15:00:00Z","v":16437,"vw":147.272494},{"c":146.88,"h":147.225,"l":146.8,"n":253,"o":147.225,"t":"2026-10-20T15:05:00Z","v":6931,"vw":146.903926},{"c":145.155,"h":146.89,"l":144.82,"n":571,"o":146.875,"t":"2026-10-20T15:10:00Z","v":22711,"vw":145.772217},{"c":145.49,"h":145.8,"l":145.09,"n":272,"o":145.48,"t":"2026-10-20T15:15:00Z","v":8575,"vw":145.471311},{"c":145.94,"h":145.94,"l":145.46,"n":378,"o":145.7838,"t":"2026-10-20T15:20:00Z","v":12055,"vw":145.76447},{"c":145.775,"h":146.1078,"l":145.775,"n":150,"o":146.1078,"t":"2026-10-20T15:25:00Z","v":4679,"vw":145.847871},{"c":145.4,"h":145.87,"l":145.4,"n":345,"o":145.78,"t":"2026-10-20T15:30:00Z","v":11039,"vw":145.633928},{"c":145.17,"h":145.59,"l":145.15,"n":238,"o":145.58,"t":"2026-10-20T15:35:00Z","v":6694,"vw":145.425444},{"c":146.065,"h":146.39,"l":145.3675,"n":467,"o":145.39,"t":"2026-10-20T15:40:00Z","v":13936,"vw":145.716185},{"c":145.82,"h":145.94,"l":145.63,"n":343,"o":145.92,"t":"2026-10-20T15:45:00Z","v":8475,"vw":145.803819},{"c":146.66,"h":146.66,"l":145.63,"n":444,"o":145.815,"t":"2026-10-20T15:50:00Z","v":10291,"vw":146.042105},{"c":146.59,"h":146.65,"l":146.16,"n":441,"o":146.65,"t":"2026-10-20T15:55:00Z","v":12005,"vw":146.486306},{"c":146.475,"h":146.66,"l":146.4,"n":597,"o":146.482,"t":"2026-10-20T16:00:00Z","v":13736,"vw":146.582495},{"c":146.66,"h":146.805,"l":146.5,"n":333,"o":146.6,"t":"2026-10-20T16:05:00Z","v":7523,"vw":146.637103},{"c":146.16,"h":146.89,"l":146.16,"n":323,"o":146.695,"t":"2026-10-20T16:10:00Z","v":9448,"vw":146.424694},{"c":145.705,"h":146.551,"l":145.705,"n":220,"o":146.24,"t":"2026-10-20T16:15:00Z","v":8580,"vw":146.125129},{"c":146.155,"h":146.16,"l":145.47,"n":462,"o":145.5,"t":"2026-10-20T16:20:00Z","v":10511,"vw":145.901615},{"c":146.395,"h":146.4,"l":146.085,"n":245,"o":146.18,"t":"2026-10-20T16:25:00Z","v":5994,"vw":146.256843},{"c":146.37,"h":146.54,"l":146.09,"n":282,"o":146.4,"t":"2026-10-20T16:30:00Z","v":7908,"vw":146.301206},{"c":146.5,"h":146.98,"l":146.39,"n":218,"o":146.39,"t":"2026-10-20T16:35:00Z","v":5794,"vw":146.625196},{"c":146.19,"h":146.58,"l":146.075,"n":338,"o":146.445,"t":"2026-10-20T16:40:00Z","v":9705,"vw":146.31077},{"c":146.37,"h":146.475,"l":146.095,"n":303,"o":146.22,"t":"2026-10-20T16:45:00Z","v":10306,"vw":146.247957},{"c":145.875,"h":146.365,"l":145.8,"n":274,"o":146.365,"t":"2026-10-20T16:50:00Z","v":7630,"vw":146.032607},{"c":145.52,"h":145.9,"l":145.3,"n":320,"o":145.87,"t":"2026-10-20T16:55:00Z","v":9201,"vw":145.605211},{"c":145.71,"h":146.2099,"l":145.625,"n":571,"o":145.68,"t":"2026-10-20T17:00:00Z","v":17281,"vw":145.835241},{"c":145.83,"h":145.91,"l":145.635,"n":284,"o":145.8532,"t":"2026-10-20T17:05:00Z","v":8045,"vw":145.785432},{"c":145.84,"h":146.04,"l":145.62,"n":360,"o":145.71,"t":"2026-10-20T17:10:00Z","v":8306,"vw":145.824743},{"c":146.025,"h":146.1675,"l":145.775,"n":282,"o":145.775,"t":"2026-10-20T17:15:00Z","v":8047,"vw":145.966691},{"c":146.16,"h":146.31,"l":145.98,"n":442,"o":146.025,"t":"2026-10-20T17:20:00Z","v":10833,"vw":146.162394},{"c":146.435,"h":146.53,"l":146.175,"n":326,"o":146.175,"t":"2026-10-20T17:25:00Z","v":9963,"vw":146.363746},{"c":146.275,"h":146.66,"l":146.19,"n":434,"o":146.405,"t":"2026-10-20T17:30:00Z","v":14094,"vw":146.477521},{"c":146.29,"h":146.44,"l":146.275,"n":222,"o":146.3,"t":"2026-10-20T17:35:00Z","v":3500,"vw":146.349643},{"c":146.235,"h":146.55,"l":146.215,"n":307,"o":146.37,"t":"2026-10-20T17:40:00Z","v":9310,"vw":146.384021},{"c":146.03,"h":146.42,"l":145.92,"n":280,"o":146.215,"t":"2026-10-20T17:45:00Z","v":7691,"vw":146.19236},{"c":146.48,"h":146.5,"l":146.04,"n":418,"o":146.04,"t":"2026-10-20T17:50:00Z","v":11411,"vw":146.258219},{"c":146.41,"h":146.5,"l":146.26,"n":262,"o":146.48,"t":"2026-10-20T17:55:00Z","v":6541,"vw":146.405347},{"c":146.03,"h":146.5357,"l":146.03,"n":566,"o":146.47,"t":"2026-10-20T18:00:00Z","v":25898,"vw":146.317802},{"c":145.91,"h":146.04,"l":145.62,"n":232,"o":145.94,"t":"2026-10-20T18:05:00Z","v":7929,"vw":145.957359},{"c":145.7575,"h":146.03,"l":145.64,"n":322,"o":145.87,"t":"2026-10-20T18:10:00Z","v":11524,"vw":145.814664},{"c":145.4,"h":145.82,"l":145.4,"n":245,"o":145.82,"t":"2026-10-20T18:15:00Z","v":7500,"vw":145.65505},{"c":145.425,"h":145.59,"l":145.1,"n":220,"o":145.395,"t":"2026-10-20T18:20:00Z","v":6683,"vw":145.413004},{"c":145.585,"h":145.595,"l":145.195,"n":264,"o":145.445,"t":"2026-10-20T18:25:00Z","v":7282,"vw":145.287856},{"c":145.11,"h":145.645,"l":145.11,"n":316,"o":145.61,"t":"2026-10-20T18:30:00Z","v":9314,"vw":145.479185},{"c":145.15,"h":145.37,"l":144.84,"n":322,"o":145.1225,"t":"2026-10-20T18:35:00Z","v":17177,"vw":145.022439},{"c":144.645,"h":145.15,"l":144.37,"n":311,"o":145.11,"t":"2026-10-20T18:40:00Z","v":9437,"vw":144.886393},{"c":145.1,"h":145.2,"l":144.62,"n":293,"o":144.63,"t":"2026-10-20T18:45:00Z","v":8987,"vw":144.911862},{"c":144.98,"h":145.245,"l":144.8,"n":433,"o":145.0875,"t":"2026-10-20T18:50:00Z","v":21420,"vw":145.07243},{"c":145.31,"h":145.31,"l":144.98,"n":399,"o":145.035,"t":"2026-10-20T18:55:00Z","v":26506,"vw":145.090795},{"c":145.28,"h":145.6,"l":145.21,"n":340,"o":145.225,"t":"2026-10-20T19:00:00Z","v":15675,"vw":145.3873},{"c":145.83,"h":145.83,"l":145.24,"n":373,"o":145.3155,"t":"2026-10-20T19:05:00Z","v":20059,"vw":145.523705},{"c":145.56,"h":145.815,"l":145.45,"n":368,"o":145.815,"t":"2026-10-20T19:10:00Z","v":12978,"vw":145.603922},{"c":145.555,"h":145.84,"l":145.51,"n":400,"o":145.545,"t":"2026-10-20T19:15:00Z","v":13158,"vw":145.671192},{"c":145.5,"h":145.51,"l":145.13,"n":544,"o":145.51,"t":"2026-10-20T19:20:00Z","v":15631,"vw":145.333756},{"c":145.195,"h":145.5825,"l":145.1,"n":484,"o":145.51,"t":"2026-10-20T19:25:00Z","v":16330,"vw":145.380056},{"c":145.17,"h":145.583,"l":144.93,"n":1018,"o":145.2575,"t":"2026-10-20T19:30:00Z","v":42375,"vw":145.291128},{"c":144.53,"h":145.24,"l":144.41,"n":669,"o":145.15,"t":"2026-10-20T19:35:00Z","v":26021,"vw":144.912125},{"c":144.83,"h":145.01,"l":144.49,"n":766,"o":144.49,"t":"2026-10-20T19:40:00Z","v":37758,"vw":144.77718},{"c":144.3,"h":144.82,"l":144.16,"n":790,"o":144.77,"t":"2026-10-20T19:45:00Z","v":30995,"vw":144.494117},{"c":144.3,"h":144.38,"l":144.065,"n":1066,"o":144.25,"t":"2026-10-20T19:50:00Z","v":40099,"vw":144.239589},{"c":142.95,"h":144.28,"l":142.68,"n":4548,"o":144.28,"t":"2026-10-20T19:55:00Z","v":257464,"vw":143.175015},{"c":142.9,"h":142.9,"l":142.9,"n":71,"o":142.9,"t":"2026-10-20T20:00:00Z","v":411279,"vw":142.9},{"c":145.5,"h":145.5,"l":145,"n":17,"o":145.5,"t":"2026-10-20T21:05:00Z","v":2464,"vw":145.466868},{"c":146.82,"h":146.91,"l":146.82,"n":7,"o":146.91,"t":"2026-10-20T22:35:00Z","v":700,"vw":146.892},{"c":146.82,"h":146.82,"l":146.82,"n":1,"o":146.82,"t":"2026-10-20T23:00:00Z","v":100,"vw":146.82},{"c":146.77,"h":146.77,"l":146.77,"n":3,"o":146.77,"t":"2026-10-20T23:10:00Z","v":200,"vw":146.77},{"c":146.16,"h":146.16,"l":146.16,"n":98,"o":146.16,"t":"2026-10-21T08:00:00Z","v":1493,"vw":146.16},{"c":145.94,"h":145.94,"l":145.94,"n":11,"o":145.94,"t":"2026-10-21T08:05:00Z","v":157,"vw":145.94},{"c":146.32,"h":146.32,"l":146.3,"n":3,"o":146.3,"t":"2026-10-21T08:25:00Z","v":357,"vw":146.313258},{"c":144.8,"h":144.8,"l":144.8,"n":1,"o":144.8,"t":"2026-10-21T09:30:00Z","v":100,"vw":144.8},{"c":144.9,"h":144.9,"l":144.9,"n":1,"o":144.9,"t":"2026-10-21T10:00:00Z","v":400,"vw":144.9},{"c":146.76,"h":146.76,"l":146.47,"n":11,"o":146.47,"t":"2026-10-21T11:50:00Z","v":297,"vw":146.591339},{"c":146,"h":146,"l":145.99,"n":2,"o":145.99,"t":"2026-10-21T12:05:00Z","v":200,"vw":145.995},{"c":145.4,"h":145.4,"l":145.4,"n":31,"o":145.4,"t":"2026-10-21T12:35:00Z","v":649,"vw":145.4},{"c":146.47,"h":146.47,"l":146.46,"n":3,"o":146.46,"t":"2026-10-21T13:15:00Z","v":341,"vw":146.465895},{"c":145.21,"h":145.21,"l":145.21,"n":18,"o":145.21,"t":"2026-10-21T13:25:00Z","v":555,"vw":145.21},{"c":147.76,"h":148.135,"l":145.5,"n":466,"o":147.34,"t":"2026-10-21T13:30:00Z","v":36126,"vw":147.07986},{"c":147.76,"h":147.97,"l":146.85,"n":184,"o":147.93,"t":"2026-10-21T13:35:00Z","v":7195,"vw":147.38627},{"c":147.01,"h":147.7,"l":146.7,"n":248,"o":147.6725,"t":"2026-10-21T13:40:00Z","v":9426,"vw":147.056405},{"c":147.995,"h":148.28,"l":146.645,"n":272,"o":146.645,"t":"2026-10-21T13:45:00Z","v":8483,"vw":147.541807},{"c":148.14,"h":148.43,"l":147.48,"n":302,"o":147.7,"t":"2026-10-21T13:50:00Z","v":9410,"vw":147.87211},{"c":148.565,"h":148.78,"l":148.17,"n":357,"o":148.37,"t":"2026-10-21T13:55:00Z","v":15380,"vw":148.453982},{"c":148.05,"h":148.7,"l":147.97,"n":480,"o":148.47,"t":"2026-10-21T14:00:00Z","v":18543,"vw":148.374244},{"c":146.98,"h":148.18,"l":146.845,"n":330,"o":148.095,"t":"2026-10-21T14:05:00Z","v":8747,"vw":147.709138},{"c":146.84,"h":147.2599,"l":146.415,"n":457,"o":146.87,"t":"2026-10-21T14:10:00Z","v":16178,"vw":146.754865},{"c":146.69,"h":147.44,"l":146.49,"n":336,"o":146.815,"t":"2026-10-21T14:15:00Z","v":15436,"vw":146.727883},{"c":147.01,"h":147.26,"l":146.48,"n":347,"o":146.61,"t":"2026-10-21T14:20:00Z","v":10468,"vw":146.819468},{"c":146.75,"h":147.08,"l":146.52,"n":360,"o":146.81,"t":"2026-10-21T14:25:00Z","v":11912,"vw":146.867968},{"c":147.835,"h":147.91,"l":146.9,"n":426,"o":146.9,"t":"2026-10-21T14:30:00Z","v":13869,"vw":147.395396},{"c":147.135,"h":147.74,"l":146.94,"n":308,"o":147.61,"t":"2026-10-21T14:35:00Z","v":9956,"vw":147.320458},{"c":147.335,"h":147.335,"l":146.81,"n":256,"o":147.04,"t":"2026-10-21T14:40:00Z","v":7472,"vw":147.03482},{"c":147.84,"h":147.84,"l":146.93,"n":218,"o":146.97,"t":"2026-10-21T14:45:00Z","v":6173,"vw":147.344766},{"c":147.46,"h":147.735,"l":147.332,"n":320,"o":147.735,"t":"2026-10-21T14:50:00Z","v":8964,"vw":147.540827},{"c":147.57,"h":147.66,"l":147.46,"n":233,"o":147.495,"t":"2026-10-21T14:55:00Z","v":4782,"vw":147.5694},{"c":147.63,"h":147.73,"l":147.25,"n":317,"o":147.72,"t":"2026-10-21T15:00:00Z","v":8794,"vw":147.47109},{"c":148,"h":148,"l":147.495,"n":291,"o":147.495,"t":"2026-10-21T15:05:00Z","v":8167,"vw":147.762103},{"c":148.15,"h":148.15,"l":147.82,"n":342,"o":148.065,"t":"2026-10-21T15:10:00Z","v":10328,"vw":147.970656},{"c":147.935,"h":148.355,"l":147.83,"n":314,"o":148.05,"t":"2026-10-21T15:15:00Z","v":7933,"vw":148.067311},{"c":147.73,"h":147.81,"l":147.605,"n":178,"o":147.81,"t":"2026-10-21T15:20:00Z","v":4778,"vw":147.696471},{"c":147.95,"h":147.95,"l":147.565,"n":268,"o":147.62,"t":"2026-10-21T15:25:00Z","v":6284,"vw":147.724926},{"c":148.13,"h":148.205,"l":147.87,"n":196,"o":147.99,"t":"2026-10-21T15:30:00Z","v":5076,"vw":147.999707},{"c":148.565,"h":148.72,"l":148.25,"n":328,"o":148.25,"t":"2026-10-21T15:35:00Z","v":9191,"vw":148.539445},{"c":148.69,"h":148.7,"l":148.23,"n":343,"o":148.4,"t":"2026-10-21T15:40:00Z","v":13393,"vw":148.449023},{"c":149.005,"h":149.06,"l":148.7,"n":373,"o":148.7,"t":"2026-10-21T15:45:00Z","v":13821,"vw":148.925248},{"c":148.88,"h":149.255,"l":148.87,"n":250,"o":149.02,"t":"2026-10-21T15:50:00Z","v":8701,"vw":149.080412},{"c":149.05,"h":149.21,"l":148.915,"n":256,"o":148.92,"t":"2026-10-21T15:55:00Z","v":7528,"vw":149.042959},{"c":148.7,"h":149.1,"l":148.565,"n":484,"o":149.03,"t":"2026-10-21T16:00:00Z","v":12813,"vw":148.916483},{"c":148.44,"h":148.59,"l":148.275,"n":223,"o":148.59,"t":"2026-10-21T16:05:00Z","v":4508,"vw":148.422904},{"c":148.76,"h":148.76,"l":148.505,"n":152,"o":148.51,"t":"2026-10-21T16:10:00Z","v":3886,"vw":148.68},{"c":148.55,"h":148.76,"l":148.5,"n":363,"o":148.76,"t":"2026-10-21T16:15:00Z","v":13139,"vw":148.596576},{"c":148.39,"h":148.5899,"l":148.39,"n":159,"o":148.435,"t":"2026-10-21T16:20:00Z","v":3318,"vw":148.442956},{"c":147.965,"h":148.36,"l":147.69,"n":310,"o":148.36,"t":"2026-10-21T16:25:00Z","v":11227,"vw":148.116567},{"c":147.875,"h":148.065,"l":147.77,"n":222,"o":148.065,"t":"2026-10-21T16:30:00Z","v":6681,"vw":147.889311},{"c":149.57,"h":149.775,"l":147.875,"n":481,"o":147.875,"t":"2026-10-21T16:35:00Z","v":15826,"vw":148.862429},{"c":148.92,"h":149.77,"l":148.63,"n":435,"o":149.71,"t":"2026-10-21T16:40:00Z","v":14535,"vw":149.025792},{"c":148.62,"h":148.975,"l":148.285,"n":347,"o":148.975,"t":"2026-10-21T16:45:00Z","v":9985,"vw":148.535107},{"c":148.58,"h":148.78,"l":148.44,"n":286,"o":148.4593,"t":"2026-10-21T16:50:00Z","v":8460,"vw":148.599108},{"c":148.825,"h":148.825,"l":148.51,"n":233,"o":148.72,"t":"2026-10-21T16:55:00Z","v":6915,"vw":148.681001},{"c":148.9,"h":149.03,"l":148.6,"n":266,"o":148.875,"t":"2026-10-21T17:00:00Z","v":12388,"vw":148.908989},{"c":149.13,"h":149.24,"l":148.905,"n":272,"o":148.905,"t":"2026-10-21T17:05:00Z","v":6697,"vw":149.045522},{"c":149,"h":149.14,"l":148.95,"n":411,"o":148.97,"t":"2026-10-21T17:10:00Z","v":11131,"vw":149.003107},{"c":149.19,"h":149.28,"l":148.995,"n":369,"o":148.995,"t":"2026-10-21T17:15:00Z","v":10899,"vw":149.14515},{"c":149.125,"h":149.36,"l":149.12,"n":325,"o":149.27,"t":"2026-10-21T17:20:00Z","v":9804,"vw":149.230025},{"c":149.13,"h":149.14,"l":148.87,"n":360,"o":149.14,"t":"2026-10-21T17:25:00Z","v":10848,"vw":149.040505},{"c":148.64,"h":149.02,"l":148.59,"n":365,"o":149.02,"t":"2026-10-21T17:30:00Z","v":12358,"vw":148.822797},{"c":148.62,"h":149.04,"l":148.61,"n":299,"o":148.7115,"t":"2026-10-21T17:35:00Z","v":9585,"vw":148.798313},{"c":148.85,"h":148.965,"l":148.625,"n":216,"o":148.625,"t":"2026-10-21T17:40:00Z","v":5069,"vw":148.805345},{"c":148.865,"h":148.865,"l":148.68,"n":396,"o":148.845,"t":"2026-10-21T17:45:00Z","v":11712,"vw":148.780266},{"c":148.73,"h":149.035,"l":148.705,"n":273,"o":148.8,"t":"2026-10-21T17:50:00Z","v":8253,"vw":148.840543},{"c":148.81,"h":148.945,"l":148.59,"n":406,"o":148.73,"t":"2026-10-21T17:55:00Z","v":14268,"vw":148.739494},{"c":148.27,"h":148.74,"l":148.22,"n":384,"o":148.74,"t":"2026-10-21T18:00:00Z","v":12333,"vw":148.466949},{"c":148.56,"h":148.71,"l":148.33,"n":232,"o":148.39,"t":"2026-10-21T18:05:00Z","v":7194,"vw":148.48816},{"c":148.79,"h":148.82,"l":148.64,"n":250,"o":148.66,"t":"2026-10-21T18:10:00Z","v":7760,"vw":148.739476},{"c":148.85,"h":148.9,"l":148.76,"n":207,"o":148.79,"t":"2026-10-21T18:15:00Z","v":5213,"vw":148.828507},{"c":148.475,"h":148.83,"l":148.43,"n":316,"o":148.805,"t":"2026-10-21T18:20:00Z","v":13640,"vw":148.63446},{"c":148.68,"h":148.7,"l":148.44,"n":192,"o":148.44,"t":"2026-10-21T18:25:00Z","v":4520,"vw":148.618207},{"c":148.75,"h":148.85,"l":148.645,"n":294,"o":148.655,"t":"2026-10-21T18:30:00Z","v":11563,"vw":148.782677},{"c":148.59,"h":148.865,"l":148.59,"n":232,"o":148.83,"t":"2026-10-21T18:35:00Z","v":6598,"vw":148.758154},{"c":148.67,"h":148.88,"l":148.67,"n":223,"o":148.73,"t":"2026-10-21T18:40:00Z","v":4793,"vw":148.791042},{"c":148.25,"h":148.85,"l":148.25,"n":366,"o":148.79,"t":"2026-10-21T18:45:00Z","v":12074,"vw":148.633833},{"c":148.265,"h":148.265,"l":147.72,"n":392,"o":148.18,"t":"2026-10-21T18:50:00Z","v":11416,"vw":147.972154},{"c":147.32,"h":148.42,"l":147.32,"n":401,"o":148.42,"t":"2026-10-21T18:55:00Z","v":16845,"vw":148.016562},{"c":146.76,"h":147.395,"l":146.435,"n":484,"o":147.395,"t":"2026-10-21T19:00:00Z","v":16455,"vw":146.861263},{"c":146.575,"h":146.95,"l":146.48,"n":394,"o":146.765,"t":"2026-10-21T19:05:00Z","v":15041,"vw":146.743051},{"c":146.54,"h":146.62,"l":146.1,"n":389,"o":146.39,"t":"2026-10-21T19:10:00Z","v":10277,"vw":146.404492},{"c":147.4,"h":147.5,"l":146.67,"n":574,"o":146.67,"t":"2026-10-21T19:15:00Z","v":25467,"vw":147.186706},{"c":147.43,"h":147.62,"l":147.115,"n":586,"o":147.49,"t":"2026-10-21T19:20:00Z","v":24149,"vw":147.432765},{"c":147.975,"h":147.975,"l":147.49,"n":537,"o":147.59,"t":"2026-10-21T19:25:00Z","v":20375,"vw":147.653762},{"c":147.625,"h":147.96,"l":147.55,"n":807,"o":147.93,"t":"2026-10-21T19:30:00Z","v":37634,"vw":147.803144},{"c":147.86,"h":147.92,"l":147.625,"n":473,"o":147.625,"t":"2026-10-21T19:35:00Z","v":17271,"vw":147.82665},{"c":147.75,"h":147.77,"l":147.43,"n":555,"o":147.73,"t":"2026-10-21T19:40:00Z","v":18348,"vw":147.604555},{"c":147.97,"h":148.08,"l":147.76,"n":758,"o":147.76,"t":"2026-10-21T19:45:00Z","v":31078,"vw":147.950941},{"c":147.77,"h":148.05,"l":147.47,"n":1161,"o":147.92,"t":"2026-10-21T19:50:00Z","v":48963,"vw":147.79637},{"c":147.68,"h":148.1,"l":147.58,"n":3217,"o":147.84,"t":"2026-10-21T19:55:00Z","v":134436,"vw":147.759094},{"c":147.24,"h":147.69,"l":147.09,"n":77,"o":147.69,"t":"2026-10-21T20:00:00Z","v":593695,"vw":147.689643},{"c":146.71,"h":146.73,"l":146.71,"n":8,"o":146.73,"t":"2026-10-21T20:05:00Z","v":376,"vw":146.72},{"c":146.49,"h":146.5,"l":146.49,"n":6,"o":146.49,"t":"2026-10-21T20:25:00Z","v":702,"vw":146.491664},{"c":146.5,"h":146.5,"l":146.5,"n":5,"o":146.5,"t":"2026-10-21T20:35:00Z","v":441,"vw":146.5},{"c":146.53,"h":146.53,"l":146.53,"n":5,"o":146.53,"t":"2026-10-21T21:30:00Z","v":337,"vw":146.53},{"c":142.57,"h":142.57,"l":141.78,"n":61,"o":141.78,"t":"2026-10-22T08:00:00Z","v":1305,"vw":142.216579},{"c":141.34,"h":141.78,"l":141.34,"n":21,"o":141.78,"t":"2026-10-22T08:05:00Z","v":817,"vw":141.457136},{"c":141.99,"h":141.99,"l":141.52,"n":5,"o":141.52,"t":"2026-10-22T10:50:00Z","v":230,"vw":141.755},{"c":141.59,"h":141.59,"l":141.59,"n":28,"o":141.59,"t":"2026-10-22T12:15:00Z","v":642,"vw":141.59},{"c":140.22,"h":140.22,"l":140.22,"n":3,"o":140.22,"t":"2026-10-22T12:40:00Z","v":1137,"vw":140.22},{"c":140.08,"h":140.08,"l":140.08,"n":6,"o":140.08,"t":"2026-10-22T12:55:00Z","v":169,"vw":140.08},{"c":139,"h":139,"l":139,"n":17,"o":139,"t":"2026-10-22T13:15:00Z","v":358,"vw":139},{"c":139,"h":139,"l":137.73,"n":30,"o":137.73,"t":"2026-10-22T13:25:00Z","v":1130,"vw":138.408334},{"c":136.44,"h":141.83,"l":136.44,"n":545,"o":139.69,"t":"2026-10-22T13:30:00Z","v":40927,"vw":138.516583},{"c":136.025,"h":136.82,"l":135.14,"n":458,"o":136.79,"t":"2026-10-22T13:35:00Z","v":27428,"vw":135.743864},{"c":134.3,"h":135.945,"l":134.22,"n":606,"o":135.83,"t":"2026-10-22T13:40:00Z","v":42111,"vw":135.378223},{"c":134.695,"h":135.02,"l":133.32,"n":1010,"o":134.08,"t":"2026-10-22T13:45:00Z","v":53440,"vw":134.3015},{"c":134.795,"h":135.18,"l":133.43,"n":456,"o":134.695,"t":"2026-10-22T13:50:00Z","v":32657,"vw":134.478721},{"c":135.01,"h":135.97,"l":134.87,"n":473,"o":134.87,"t":"2026-10-22T13:55:00Z","v":25511,"vw":135.516799},{"c":134.57,"h":136.04,"l":134.56,"n":606,"o":135.01,"t":"2026-10-22T14:00:00Z","v":28780,"vw":135.195003},{"c":132.245,"h":134.65,"l":132.14,"n":959,"o":134.65,"t":"2026-10-22T14:05:00Z","v":44290,"vw":133.395579},{"c":131.725,"h":132.3399,"l":131.51,"n":813,"o":132.3399,"t":"2026-10-22T14:10:00Z","v":29379,"vw":131.848702},{"c":132.41,"h":132.61,"l":131.5,"n":896,"o":131.71,"t":"2026-10-22T14:15:00Z","v":65021,"vw":132.233505},{"c":131.17,"h":132.79,"l":131.17,"n":800,"o":132.495,"t":"2026-10-22T14:20:00Z","v":42572,"vw":132.007727},{"c":130.7,"h":131.28,"l":130.175,"n":892,"o":131.155,"t":"2026-10-22T14:25:00Z","v":42219,"vw":130.608931},{"c":130.055,"h":130.69,"l":129.9,"n":692,"o":130.69,"t":"2026-10-22T14:30:00Z","v":29538,"vw":130.212863},{"c":129.83,"h":130.3599,"l":129.6301,"n":596,"o":130.25,"t":"2026-10-22T14:35:00Z","v":32355,"vw":130.016105},{"c":130.1925,"h":130.7289,"l":129.93,"n":1174,"o":130.055,"t":"2026-10-22T14:40:00Z","v":77014,"vw":130.318437},{"c":130.57,"h":130.71,"l":130.06,"n":1096,"o":130.205,"t":"2026-10-22T14:45:00Z","v":66506,"vw":130.403388},{"c":131.515,"h":131.59,"l":130.35,"n":712,"o":130.69,"t":"2026-10-22T14:50:00Z","v":29445,"vw":131.056568},{"c":131.04,"h":131.51,"l":130.55,"n":714,"o":131.51,"t":"2026-10-22T14:55:00Z","v":22481,"vw":131.004242},{"c":130.24,"h":131.42,"l":130.16,"n":774,"o":131.035,"t":"2026-10-22T15:00:00Z","v":32971,"vw":130.633546},{"c":130.08,"h":130.38,"l":129.85,"n":763,"o":130.27,"t":"2026-10-22T15:05:00Z","v":32972,"vw":130.108702},{"c":128.835,"h":129.89,"l":128.71,"n":921,"o":129.88,"t":"2026-10-22T15:10:00Z","v":32178,"vw":129.272077},{"c":129.8,"h":129.95,"l":128.785,"n":720,"o":128.835,"t":"2026-10-22T15:15:00Z","v":30019,"vw":129.440525},{"c":130.32,"h":130.5568,"l":129.8,"n":826,"o":129.8,"t":"2026-10-22T15:20:00Z","v":31525,"vw":130.252857},{"c":129.795,"h":130.5286,"l":129.7,"n":545,"o":130.32,"t":"2026-10-22T15:25:00Z","v":22767,"vw":130.238333},{"c":129.865,"h":130.285,"l":129.65,"n":711,"o":129.9,"t":"2026-10-22T15:30:00Z","v":31901,"vw":129.924823},{"c":130.21,"h":130.59,"l":129.85,"n":546,"o":129.85,"t":"2026-10-22T15:35:00Z","v":17391,"vw":130.271306},{"c":129.85,"h":130.23,"l":129.7,"n":684,"o":130.02,"t":"2026-10-22T15:40:00Z","v":24560,"vw":129.940912},{"c":130.3118,"h":130.3118,"l":129.54,"n":518,"o":129.76,"t":"2026-10-22T15:45:00Z","v":23130,"vw":130.023772},{"c":130.645,"h":130.85,"l":130.02,"n":575,"o":130.16,"t":"2026-10-22T15:50:00Z","v":26755,"vw":130.437231},{"c":131.34,"h":131.34,"l":130.558,"n":496,"o":130.665,"t":"2026-10-22T15:55:00Z","v":19075,"vw":131.069209},{"c":131.55,"h":132.0743,"l":131.35,"n":580,"o":131.4,"t":"2026-10-22T16:00:00Z","v":23465,"vw":131.693666},{"c":132.07,"h":132.165,"l":131.4,"n":491,"o":131.66,"t":"2026-10-22T16:05:00Z","v":17549,"vw":131.788137},{"c":132.615,"h":132.755,"l":131.87,"n":646,"o":132.12,"t":"2026-10-22T16:10:00Z","v":23824,"vw":132.273225},{"c":132.575,"h":132.71,"l":132.27,"n":465,"o":132.645,"t":"2026-10-22T16:15:00Z","v":20651,"vw":132.496586},{"c":132.87,"h":132.87,"l":132.36,"n":578,"o":132.48,"t":"2026-10-22T16:20:00Z","v":24671,"vw":132.691796},{"c":132.2405,"h":132.96,"l":132.14,"n":419,"o":132.83,"t":"2026-10-22T16:25:00Z","v":21418,"vw":132.494022},{"c":131.68,"h":132.4355,"l":131.675,"n":417,"o":132.32,"t":"2026-10-22T16:30:00Z","v":14531,"vw":131.9666},{"c":130.85,"h":131.93,"l":130.85,"n":442,"o":131.88,"t":"2026-10-22T16:35:00Z","v":14378,"vw":131.550149},{"c":130.22,"h":131.17,"l":130.12,"n":687,"o":131.17,"t":"2026-10-22T16:40:00Z","v":22925,"vw":130.507538},{"c":129.195,"h":130.53,"l":129.0025,"n":900,"o":130.24,"t":"2026-10-22T16:45:00Z","v":31568,"vw":129.624176},{"c":130.1504,"h":130.365,"l":128.79,"n":896,"o":129.06,"t":"2026-10-22T16:50:00Z","v":36388,"vw":129.751056},{"c":131.465,"h":131.485,"l":130.3,"n":526,"o":130.47,"t":"2026-10-22T16:55:00Z","v":17781,"vw":130.829109},{"c":130.395,"h":131.38,"l":130.27,"n":525,"o":131.38,"t":"2026-10-22T17:00:00Z","v":17312,"vw":130.626219},{"c":130.535,"h":130.74,"l":130.38,"n":738,"o":130.53,"t":"2026-10-22T17:05:00Z","v":28528,"vw":130.58493},{"c":130.46,"h":130.535,"l":130.13,"n":551,"o":130.535,"t":"2026-10-22T17:10:00Z","v":23476,"vw":130.349302},{"c":130.15,"h":130.675,"l":129.895,"n":909,"o":130.435,"t":"2026-10-22T17:15:00Z","v":35987,"vw":130.407026},{"c":129.9,"h":130.6,"l":129.86,"n":555,"o":130.13,"t":"2026-10-22T17:20:00Z","v":13788,"vw":130.263669},{"c":130.325,"h":130.34,"l":129.67,"n":525,"o":129.9,"t":"2026-10-22T17:25:00Z","v":17178,"vw":129.838869},{"c":130.78,"h":130.965,"l":130.21,"n":819,"o":130.21,"t":"2026-10-22T17:30:00Z","v":34829,"vw":130.673525},{"c":130.185,"h":130.975,"l":130.185,"n":1116,"o":130.78,"t":"2026-10-22T17:35:00Z","v":43991,"vw":130.586727},{"c":130.37,"h":130.51,"l":130.09,"n":683,"o":130.2675,"t":"2026-10-22T17:40:00Z","v":31731,"vw":130.272918},{"c":129.7675,"h":130.44,"l":129.76,"n":642,"o":130.44,"t":"2026-10-22T17:45:00Z","v":27195,"vw":130.126501},{"c":130.24,"h":130.6,"l":129.7,"n":798,"o":129.7125,"t":"2026-10-22T17:50:00Z","v":32899,"vw":130.113806},{"c":130.19,"h":130.44,"l":129.82,"n":651,"o":130.44,"t":"2026-10-22T17:55:00Z","v":21142,"vw":130.091793},{"c":129.395,"h":130.21,"l":129.33,"n":680,"o":130.21,"t":"2026-10-22T18:00:00Z","v":23926,"vw":129.633963},{"c":130.08,"h":130.08,"l":129.33,"n":896,"o":129.33,"t":"2026-10-22T18:05:00Z","v":32683,"vw":129.723695},{"c":130.18,"h":130.5,"l":129.91,"n":751,"o":130.08,"t":"2026-10-22T18:10:00Z","v":29275,"vw":130.133651},{"c":130.41,"h":130.48,"l":129.86,"n":638,"o":130.09,"t":"2026-10-22T18:15:00Z","v":21331,"vw":130.194537},{"c":130.125,"h":130.52,"l":130.05,"n":800,"o":130.33,"t":"2026-10-22T18:20:00Z","v":37092,"vw":130.26555},{"c":129.55,"h":130.06,"l":129.42,"n":664,"o":130.05,"t":"2026-10-22T18:25:00Z","v":30052,"vw":129.671442},{"c":129.695,"h":129.76,"l":129.31,"n":505,"o":129.55,"t":"2026-10-22T18:30:00Z","v":17895,"vw":129.554655},{"c":129.2,"h":129.76,"l":129.2,"n":529,"o":129.65,"t":"2026-10-22T18:35:00Z","v":18279,"vw":129.530732},{"c":129.5275,"h":129.5275,"l":129,"n":868,"o":129.195,"t":"2026-10-22T18:40:00Z","v":25125,"vw":129.161855},{"c":129.165,"h":129.68,"l":129.13,"n":545,"o":129.55,"t":"2026-10-22T18:45:00Z","v":17598,"vw":129.419729},{"c":129.66,"h":129.66,"l":129.031,"n":757,"o":129.12,"t":"2026-10-22T18:50:00Z","v":40737,"vw":129.272586},{"c":129.415,"h":129.88,"l":129.4,"n":662,"o":129.71,"t":"2026-10-22T18:55:00Z","v":20757,"vw":129.614597},{"c":129.46,"h":129.51,"l":128.715,"n":1469,"o":129.39,"t":"2026-10-22T19:00:00Z","v":47505,"vw":129.221586},{"c":128.61,"h":129.55,"l":128.61,"n":941,"o":129.485,"t":"2026-10-22T19:05:00Z","v":33681,"vw":129.096743},{"c":129.14,"h":129.475,"l":128.61,"n":1070,"o":128.61,"t":"2026-10-22T19:10:00Z","v":42083,"vw":128.999264},{"c":129.54,"h":129.6,"l":129.02,"n":1402,"o":129.1325,"t":"2026-10-22T19:15:00Z","v":54458,"vw":129.340236},{"c":129.77,"h":129.92,"l":129.38,"n":1595,"o":129.45,"t":"2026-10-22T19:20:00Z","v":47037,"vw":129.677372},{"c":129.945,"h":130.01,"l":129.65,"n":1361,"o":129.76,"t":"2026-10-22T19:25:00Z","v":48063,"vw":129.870702},{"c":128.51,"h":129.93,"l":128.35,"n":2089,"o":129.87,"t":"2026-10-22T19:30:00Z","v":83614,"vw":129.198685},{"c":127.97,"h":128.58,"l":127.9,"n":1972,"o":128.42,"t":"2026-10-22T19:35:00Z","v":80622,"vw":128.157357},{"c":127.84,"h":128.18,"l":127.72,"n":2435,"o":127.98,"t":"2026-10-22T19:40:00Z","v":96878,"vw":127.94673},{"c":127.4,"h":128.18,"l":127.07,"n":2740,"o":127.84,"t":"2026-10-22T19:45:00Z","v":123845,"vw":127.461012},{"c":128.68,"h":129.225,"l":127.39,"n":3616,"o":127.54,"t":"2026-10-22T19:50:00Z","v":132501,"vw":128.632873},{"c":128.06,"h":129.315,"l":128,"n":9348,"o":128.71,"t":"2026-10-22T19:55:00Z","v":537545,"vw":128.314698},{"c":128.31,"h":128.31,"l":128.31,"n":57,"o":128.31,"t":"2026-10-22T20:00:00Z","v":1449815,"vw":128.31},{"c":128.49,"h":128.5,"l":128.49,"n":16,"o":128.5,"t":"2026-10-22T20:10:00Z","v":668,"vw":128.495787},{"c":129.68,"h":129.68,"l":129.68,"n":2,"o":129.68,"t":"2026-10-22T20:15:00Z","v":101,"vw":129.68},{"c":128.31,"h":128.31,"l":128.31,"n":1,"o":128.31,"t":"2026-10-22T20:25:00Z","v":2243,"vw":128.31},{"c":129,"h":129,"l":129,"n":2,"o":129,"t":"2026-10-22T21:15:00Z","v":230,"vw":129},{"c":128.31,"h":128.31,"l":128.31,"n":5,"o":128.31,"t":"2026-10-22T22:25:00Z","v":205,"vw":128.31}],"history":[{"c":104.36,"h":104.41,"l":101.97,"n":23458,"o":102.55,"t":"2024-10-21T04:00:00Z","v":1686307,"vw":103.686526},{"c":103.18,"h":104.27,"l":102.3525,"n":24758,"o":103.5,"t":"2024-10-22T04:00:00Z","v":1547420,"vw":103.332288},{"c":103.24,"h":104.13,"l":101.23,"n":24243,"o":102.88,"t":"2024-10-23T04:00:00Z","v":1403595,"vw":102.989856},{"c":103.66,"h":104.645,"l":102.7815,"n":21105,"o":104.33,"t":"2024-10-24T04:00:00Z","v":1463736,"vw":103.578028},{"c":105.01,"h":106.21,"l":103.86,"n":30925,"o":103.86,"t":"2024-10-25T04:00:00Z","v":1734232,"vw":105.279726},{"c":105.95,"h":106.77,"l":105.12,"n":20933,"o":105.81,"t":"2024-10-28T04:00:00Z","v":1892363,"vw":106.013786},{"c":108.71,"h":109.11,"l":105.03,"n":23885,"o":106,"t":"2024-10-29T04:00:00Z","v":1377698,"vw":108.318517},{"c":106.91,"h":108.5,"l":105.97,"n":30097,"o":106,"t":"2024-10-30T04:00:00Z","v":2114464,"vw":107.196572},{"c":104.71,"h":107.5,"l":103.13,"n":40762,"o":107.5,"t":"2024-10-31T04:00:00Z","v":2590076,"vw":104.734115},{"c":107.05,"h":108.14,"l":104.77,"n":36404,"o":105.15,"t":"2024-11-01T04:00:00Z","v":2099671,"vw":107.096619},{"c":100.98,"h":102.82,"l":94.924,"n":58476,"o":96.49,"t":"2024-11-04T05:00:00Z","v":3278486,"vw":100.997941},{"c":103.12,"h":103.18,"l":100.25,"n":39187,"o":101.01,"t":"2024-11-05T05:00:00Z","v":2788988,"vw":101.951065},{"c":105.07,"h":107.69,"l":104.165,"n":38865,"o":105.25,"t":"2024-11-06T05:00:00Z","v":3388940,"vw":105.051972},{"c":108.21,"h":108.43,"l":106.04,"n":30101,"o":106.94,"t":"2024-11-07T05:00:00Z","v":2185374,"vw":107.754281},{"c":105.03,"h":107.5,"l":104.46,"n":28356,"o":106.21,"t":"2024-11-08T05:00:00Z","v":2077385,"vw":105.455088},{"c":104.3,"h":104.38,"l":101.89,"n":28544,"o":103.93,"t":"2024-11-11T05:00:00Z","v":2202696,"vw":103.600678},{"c":106.33,"h":106.815,"l":102.7,"n":43680,"o":102.75,"t":"2024-11-12T05:00:00Z","v":4970228,"vw":105.298113},{"c":105.12,"h":107.05,"l":103.84,"n":30346,"o":105.35,"t":"2024-11-13T05:00:00Z","v":2821580,"vw":105.010194},{"c":101.5,"h":106.73,"l":100.93,"n":36642,"o":106.65,"t":"2024-11-14T05:00:00Z","v":2743674,"vw":102.326264},{"c":97.67,"h":100.99,"l":97.61,"n":43623,"o":100.25,"t":"2024-11-15T05:00:00Z","v":3821839,"vw":98.29529},{"c":99.55,"h":99.955,"l":96.39,"n":32169,"o":97.32,"t":"2024-11-18T05:00:00Z","v":2533110,"vw":99.10439},{"c":99.43,"h":99.92,"l":97.895,"n":24626,"o":98.77,"t":"2024-11-19T05:00:00Z","v":1577285,"vw":99.040801},{"c":99.96,"h":100.04,"l":97.776,"n":21735,"o":98.88,"t":"2024-11-20T05:00:00Z","v":1178345,"vw":99.453416},{"c":105.24,"h":105.84,"l":100.89,"n":40176,"o":101.3,"t":"2024-11-21T05:00:00Z","v":3473917,"vw":104.295904},{"c":107.24,"h":107.32,"l":104.89,"n":23833,"o":105,"t":"2024-11-22T05:00:00Z","v":2512379,"vw":106.590337},{"c":108.02,"h":109.865,"l":107.725,"n":25868,"o":109.79,"t":"2024-11-25T05:00:00Z","v":2505288,"vw":108.266549},{"c":105.52,"h":108.53,"l":103.44,"n":32651,"o":108.34,"t":"2024-11-26T05:00:00Z","v":2092450,"vw":104.957876},{"c":104.96,"h":106.37,"l":102.96,"n":20767,"o":105.55,"t":"2024-11-27T05:00:00Z","v":1582554,"vw":104.51469},{"c":105.63,"h":107.6,"l":105.085,"n":13864,"o":106.39,"t":"2024-11-29T05:00:00Z","v":1077531,"vw":106.096519},{"c":108.83,"h":109.89,"l":105.33,"n":30697,"o":105.5,"t":"2024-12-02T05:00:00Z","v":1675680,"vw":108.691688},{"c":108.17,"h":108.985,"l":106.77,"n":20663,"o":106.77,"t":"2024-12-03T05:00:00Z","v":1275052,"vw":108.140107},{"c":110.1,"h":110.9,"l":108.42,"n":23575,"o":110,"t":"2024-12-04T05:00:00Z","v":2015265,"vw":110.075439},{"c":107.1,"h":110.1,"l":106.93,"n":25690,"o":109.575,"t":"2024-12-05T05:00:00Z","v":1629761,"vw":107.584986},{"c":109.4,"h":109.52,"l":107.225,"n":26411,"o":107.91,"t":"2024-12-06T05:00:00Z","v":1279393,"vw":109.084331},{"c":110.51,"h":111.54,"l":107.41,"n":26355,"o":108.84,"t":"2024-12-09T05:00:00Z","v":1585276,"vw":110.551681},{"c":106.13,"h":110.83,"l":105.35,"n":32038,"o":110.83,"t":"2024-12-10T05:00:00Z","v":2016418,"vw":106.33834},{"c":109.07,"h":110.24,"l":106.5301,"n":23602,"o":108.21,"t":"2024-12-11T05:00:00Z","v":2026608,"vw":108.976334},{"c":107.3,"h":110.035,"l":107,"n":22193,"o":107.87,"t":"2024-12-12T05:00:00Z","v":1526975,"vw":107.772857},{"c":106.66,"h":108.87,"l":105.03,"n":29030,"o":107.84,"t":"2024-12-13T05:00:00Z","v":2238402,"vw":106.553789},{"c":106.71,"h":107.93,"l":104.47,"n":25285,"o":105.98,"t":"2024-12-16T05:00:00Z","v":1380117,"vw":106.964226},{"c":109.36,"h":109.54,"l":105.06,"n":30069,"o":106.26,"t":"2024-12-17T05:00:00Z","v":1526486,"vw":108.813365},{"c":102.23,"h":112.36,"l":101.75,"n":36243,"o":109.95,"t":"2024-12-18T05:00:00Z","v":3165558,"vw":103.619484},{"c":97.91,"h":102.89,"l":97.84,"n":43877,"o":102.15,"t":"2024-12-19T05:00:00Z","v":2847559,"vw":99.263566},{"c":99.46,"h":101,"l":96.8,"n":34217,"o":97.2,"t":"2024-12-20T05:00:00Z","v":4081785,"vw":99.455136},{"c":102.28,"h":102.9099,"l":99.87,"n":25860,"o":99.98,"t":"2024-12-23T05:00:00Z","v":1998048,"vw":101.922053},{"c":102.85,"h":103.25,"l":100.73,"n":9895,"o":102.21,"t":"2024-12-24T05:00:00Z","v":617290,"vw":102.689765},{"c":102.23,"h":103.75,"l":101.56,"n":15238,"o":101.65,"t":"2024-12-26T05:00:00Z","v":1060708,"vw":102.441525},{"c":101.77,"h":102.9,"l":100.54,"n":17622,"o":102,"t":"2024-12-27T05:00:00Z","v":959598,"vw":101.60506},{"c":99.54,"h":100.165,"l":97.95,"n":22784,"o":100.07,"t":"2024-12-30T05:00:00Z","v":3022103,"vw":99.397261},{"c":99.06,"h":100.505,"l":97.8,"n":20791,"o":100.14,"t":"2024-12-31T05:00:00Z","v":1153128,"vw":99.015927},{"c":97.23,"h":101.09,"l":96.63,"n":25827,"o":99.55,"t":"2025-01-02T05:00:00Z","v":1972940,"vw":97.706937},{"c":100.6,"h":100.77,"l":97.29,"n":24232,"o":98.27,"t":"2025-01-03T05:00:00Z","v":1435060,"vw":100.031123},{"c":102.51,"h":104.85,"l":102.31,"n":31990,"o":102.31,"t":"2025-01-06T05:00:00Z","v":2329172,"vw":103.028694},{"c":101.03,"h":104.535,"l":100,"n":28025,"o":103.21,"t":"2025-01-07T05:00:00Z","v":1675763,"vw":101.748102},{"c":99.76,"h":100.53,"l":98.62,"n":23903,"o":100.53,"t":"2025-01-08T05:00:00Z","v":1229711,"vw":99.65675},{"c":98.92,"h":100.13,"l":96.41,"n":30481,"o":98.13,"t":"2025-01-10T05:00:00Z","v":1794136,"vw":98.834143},{"c":98.26,"h":98.5605,"l":96.18,"n":22375,"o":96.97,"t":"2025-01-13T05:00:00Z","v":1949421,"vw":97.758681},{"c":99.5,"h":99.99,"l":97.73,"n":21494,"o":98.66,"t":"2025-01-14T05:00:00Z","v":2385289,"vw":99.172641},{"c":101.93,"h":103.43,"l":100.71,"n":23401,"o":102.6,"t":"2025-01-15T05:00:00Z","v":2080498,"vw":101.946152},{"c":104.91,"h":107.98,"l":103.34,"n":33009,"o":104.14,"t":"2025-01-16T05:00:00Z","v":2459133,"vw":105.698248},{"c":106.38,"h":107.255,"l":104.23,"n":32875,"o":106.28,"t":"2025-01-17T05:00:00Z","v":2067622,"vw":105.882612},{"c":106.73,"h":107.98,"l":105.83,"n":38132,"o":107.3,"t":"2025-01-21T05:00:00Z","v":5382245,"vw":106.87199},{"c":107.19,"h":109.9,"l":107.14,"n":24861,"o":107.61,"t":"2025-01-22T05:00:00Z","v":1937906,"vw":107.989297},{"c":105.88,"h":106.15,"l":104.14,"n":30761,"o":105.09,"t":"2025-01-23T05:00:00Z","v":2840247,"vw":105.347444},{"c":104.19,"h":106.46,"l":103.78,"n":28445,"o":105.96,"t":"2025-01-24T05:00:00Z","v":2989317,"vw":105.00233},{"c":98.52,"h":101.83,"l":96.75,"n":62095,"o":101.74,"t":"2025-01-27T05:00:00Z","v":4383407,"vw":98.51789},{"c":97.36,"h":99.4,"l":95.69,"n":38406,"o":99.32,"t":"2025-01-28T05:00:00Z","v":2566660,"vw":97.64912},{"c":98,"h":99.445,"l":96.09,"n":27932,"o":98.96,"t":"2025-01-29T05:00:00Z","v":1972717,"vw":97.793417},{"c":101.73,"h":102.51,"l":98.885,"n":32400,"o":99.49,"t":"2025-01-30T05:00:00Z","v":2471478,"vw":101.360132},{"c":101.54,"h":104.44,"l":101.34,"n":29131,"o":101.8,"t":"2025-01-31T05:00:00Z","v":2030039,"vw":102.38732},{"c":99.46,"h":100.315,"l":96.84,"n":33041,"o":99,"t":"2025-02-03T05:00:00Z","v":2004098,"vw":99.252676},{"c":101.19,"h":101.61,"l":99.4,"n":35270,"o":99.49,"t":"2025-02-04T05:00:00Z","v":2444321,"vw":101.025043},{"c":103.9,"h":104.24,"l":99.72,"n":40152,"o":100.59,"t":"2025-02-05T05:00:00Z","v":3413544,"vw":102.895115},{"c":109.53,"h":110.46,"l":101.365,"n":41237,"o":102.44,"t":"2025-02-06T05:00:00Z","v":3143086,"vw":108.208856},{"c":106.52,"h":110.35,"l":106.35,"n":36480,"o":109.56,"t":"2025-02-07T05:00:00Z","v":2388277,"vw":107.019756},{"c":106.73,"h":108.9236,"l":105.6,"n":32870,"o":108.02,"t":"2025-02-10T05:00:00Z","v":1851175,"vw":106.740228},{"c":105.74,"h":107.84,"l":104.64,"n":34636,"o":106.57,"t":"2025-02-11T05:00:00Z","v":1975084,"vw":105.628568},{"c":107.77,"h":107.86,"l":104.37,"n":34131,"o":104.83,"t":"2025-02-12T05:00:00Z","v":1939693,"vw":106.985385},{"c":108.85,"h":109.28,"l":107.01,"n":30934,"o":107.72,"t":"2025-02-13T05:00:00Z","v":1933710,"vw":108.437389},{"c":107.12,"h":109.195,"l":106.28,"n":27297,"o":108.76,"t":"2025-02-14T05:00:00Z","v":1709676,"vw":107.285847},{"c":107.45,"h":108.68,"l":105.6,"n":27121,"o":108.13,"t":"2025-02-18T05:00:00Z","v":1971573,"vw":107.627459},{"c":107.99,"h":108.47,"l":105.265,"n":24325,"o":106.89,"t":"2025-02-19T05:00:00Z","v":1394607,"vw":107.602592},{"c":107.26,"h":109.945,"l":106.32,"n":29632,"o":108.1,"t":"2025-02-20T05:00:00Z","v":1723565,"vw":107.439752},{"c":104.09,"h":108,"l":103.52,"n":32777,"o":108,"t":"2025-02-21T05:00:00Z","v":2379835,"vw":104.598135},{"c":102.3,"h":105.03,"l":101.47,"n":30318,"o":104.755,"t":"2025-02-24T05:00:00Z","v":2449862,"vw":102.943543},{"c":101.26,"h":103.54,"l":100.74,"n":37744,"o":102.38,"t":"2025-02-25T05:00:00Z","v":2997359,"vw":101.516274},{"c":103.52,"h":103.91,"l":101.75,"n":30324,"o":102.67,"t":"2025-02-26T05:00:00Z","v":1977498,"vw":103.088875},{"c":97.48,"h":104.09,"l":97.21,"n":40437,"o":103.47,"t":"2025-02-27T05:00:00Z","v":3631129,"vw":98.831175},{"c":101.22,"h":103.98,"l":98.49,"n":80772,"o":103.83,"t":"2025-02-28T05:00:00Z","v":5501598,"vw":100.855624},{"c":96.62,"h":103.28,"l":95.9,"n":57302,"o":103.28,"t":"2025-03-03T05:00:00Z","v":4007720,"vw":98.346682},{"c":98.35,"h":101.49,"l":94.93,"n":59476,"o":96.62,"t":"2025-03-04T05:00:00Z","v":4055434,"vw":98.157164},{"c":102.38,"h":103.07,"l":97.6356,"n":67603,"o":98.69,"t":"2025-03-05T05:00:00Z","v":22198794,"vw":102.044381},{"c":100.27,"h":102.3,"l":99,"n":62052,"o":99.4,"t":"2025-03-06T05:00:00Z","v":4946499,"vw":100.427698},{"c":102.93,"h":103.5,"l":97.655,"n":54177,"o":100.59,"t":"2025-03-07T05:00:00Z","v":4915248,"vw":101.333809},{"c":97.59,"h":100.69,"l":96.34,"n":52393,"o":100.63,"t":"2025-03-10T04:00:00Z","v":3895684,"vw":97.945802},{"c":93.85,"h":98,"l":92.84,"n":49588,"o":97.03,"t":"2025-03-11T04:00:00Z","v":3204736,"vw":94.276486},{"c":95.31,"h":97.12,"l":95.02,"n":31481,"o":96.19,"t":"2025-03-12T04:00:00Z","v":1940074,"vw":95.65484},{"c":94.42,"h":96.18,"l":93.27,"n":26122,"o":94.82,"t":"2025-03-13T04:00:00Z","v":1441699,"vw":94.652461},{"c":98.37,"h":99.14,"l":96.14,"n":28927,"o":96.36,"t":"2025-03-14T04:00:00Z","v":1929252,"vw":98.147278},{"c":100.8,"h":101.8099,"l":97.7,"n":26473,"o":97.72,"t":"2025-03-17T04:00:00Z","v":1563504,"vw":100.54266},{"c":100.15,"h":100.78,"l":98.21,"n":27128,"o":99.77,"t":"2025-03-18T04:00:00Z","v":1414525,"vw":99.887669},{"c":100.37,"h":102.52,"l":99.59,"n":33912,"o":100.27,"t":"2025-03-19T04:00:00Z","v":3021898,"vw":100.826574},{"c":99.05,"h":100.865,"l":98.81,"n":25975,"o":98.99,"t":"2025-03-20T04:00:00Z","v":2002486,"vw":99.336377},{"c":96.35,"h":97.46,"l":95.67,"n":35998,"o":96.87,"t":"2025-03-21T04:00:00Z","v":4047223,"vw":96.503957},{"c":98.32,"h":100.24,"l":97.87,"n":42683,"o":98.58,"t":"2025-03-24T04:00:00Z","v":4834055,"vw":99.112391},{"c":94.22,"h":98.365,"l":94,"n":32806,"o":98.24,"t":"2025-03-25T04:00:00Z","v":2466000,"vw":95.069063},{"c":92.44,"h":95.22,"l":91.29,"n":40308,"o":94.05,"t":"2025-03-26T04:00:00Z","v":3375883,"vw":92.419043},{"c":92.54,"h":94.55,"l":90.9333,"n":32817,"o":91.89,"t":"2025-03-27T04:00:00Z","v":2423445,"vw":92.70081},{"c":88.74,"h":92.42,"l":87.72,"n":42975,"o":91.43,"t":"2025-03-28T04:00:00Z","v":2803743,"vw":89.177882},{"c":87.48,"h":88.05,"l":84.745,"n":35969,"o":87.25,"t":"2025-03-31T04:00:00Z","v":2899788,"vw":86.824367},{"c":86.2,"h":87.22,"l":83.98,"n":36176,"o":86.83,"t":"2025-04-01T04:00:00Z","v":2354210,"vw":85.891122},{"c":85.82,"h":87.905,"l":83.97,"n":40780,"o":84.71,"t":"2025-04-02T04:00:00Z","v":2910323,"vw":85.819486},{"c":71.94,"h":82.1,"l":71.76,"n":81481,"o":80.93,"t":"2025-04-03T04:00:00Z","v":7347455,"vw":74.384336},{"c":65.39,"h":70.72,"l":61.27,"n":129878,"o":69.67,"t":"2025-04-04T04:00:00Z","v":9577221,"vw":64.844888},{"c":66.84,"h":72.18,"l":60.7501,"n":93308,"o":63.32,"t":"2025-04-07T04:00:00Z","v":7219044,"vw":66.351641},{"c":62.92,"h":70.41,"l":60.97,"n":68555,"o":70.16,"t":"2025-04-08T04:00:00Z","v":5458235,"vw":65.209326},{"c":78.48,"h":79.4,"l":61.955,"n":87848,"o":64.18,"t":"2025-04-09T04:00:00Z","v":8433205,"vw":75.447119},{"c":68.9,"h":75.18,"l":66.525,"n":71670,"o":73.83,"t":"2025-04-10T04:00:00Z","v":5862316,"vw":69.041522},{"c":69.72,"h":70.1,"l":66.02,"n":46696,"o":68.89,"t":"2025-04-11T04:00:00Z","v":3570593,"vw":68.960816},{"c":72.85,"h":74.57,"l":71.029,"n":37645,"o":72.8,"t":"2025-04-14T04:00:00Z","v":2813797,"vw":72.857199},{"c":72.1,"h":74.25,"l":71.67,"n":24001,"o":72.55,"t":"2025-04-15T04:00:00Z","v":2023882,"vw":72.359709},{"c":67.6,"h":70.66,"l":64.66,"n":50242,"o":68.74,"t":"2025-04-16T04:00:00Z","v":4028328,"vw":67.454553},{"c":68.73,"h":69.59,"l":67.44,"n":34852,"o":68.33,"t":"2025-04-17T04:00:00Z","v":2973856,"vw":68.602899},{"c":67.52,"h":68.01,"l":65.72,"n":33293,"o":67.06,"t":"2025-04-21T04:00:00Z","v":2740132,"vw":67.079761},{"c":69.33,"h":70.15,"l":67.84,"n":29260,"o":68.68,"t":"2025-04-22T04:00:00Z","v":3033401,"vw":69.127384},{"c":72.49,"h":75.251,"l":72.13,"n":33857,"o":72.97,"t":"2025-04-23T04:00:00Z","v":2680507,"vw":73.09234},{"c":79.71,"h":80.05,"l":73.3,"n":51596,"o":73.5,"t":"2025-04-24T04:00:00Z","v":4460990,"vw":78.807317},{"c":80.73,"h":81.65,"l":77.32,"n":40130,"o":78.74,"t":"2025-04-25T04:00:00Z","v":2811351,"vw":80.47441},{"c":79.85,"h":81.11,"l":77.44,"n":26205,"o":80.6,"t":"2025-04-28T04:00:00Z","v":2290161,"vw":79.514322},{"c":78.69,"h":80.13,"l":78.3859,"n":25579,"o":79.28,"t":"2025-04-29T04:00:00Z","v":1631835,"vw":79.070906},{"c":79.12,"h":79.415,"l":75.43,"n":30740,"o":76.27,"t":"2025-04-30T04:00:00Z","v":1824583,"vw":78.525821},{"c":79.3,"h":80.85,"l":78.34,"n":33474,"o":79.99,"t":"2025-05-01T04:00:00Z","v":2141099,"vw":79.549389},{"c":83.41,"h":84.33,"l":81.285,"n":35202,"o":81.285,"t":"2025-05-02T04:00:00Z","v":2901384,"vw":83.26444},{"c":83.89,"h":85.01,"l":81.92,"n":34970,"o":82.145,"t":"2025-05-05T04:00:00Z","v":2197976,"vw":84.040979},{"c":83.03,"h":84.15,"l":81.53,"n":49026,"o":82.11,"t":"2025-05-06T04:00:00Z","v":3542819,"vw":83.084081},{"c":78.39,"h":78.46,"l":70.921,"n":127114,"o":77.875,"t":"2025-05-07T04:00:00Z","v":9248929,"vw":75.719072},{"c":77.08,"h":81.95,"l":76.97,"n":96152,"o":80.12,"t":"2025-05-08T04:00:00Z","v":7647567,"vw":79.052046},{"c":76.36,"h":78.92,"l":74.85,"n":47445,"o":78.12,"t":"2025-05-09T04:00:00Z","v":3241709,"vw":76.242617},{"c":82.39,"h":83.83,"l":80.19,"n":90051,"o":82.12,"t":"2025-05-12T04:00:00Z","v":7413513,"vw":81.908112},{"c":83.14,"h":84.56,"l":81.77,"n":55686,"o":82.33,"t":"2025-05-13T04:00:00Z","v":4035690,"vw":83.364155},{"c":81.78,"h":84.5,"l":81.2,"n":37542,"o":83.27,"t":"2025-05-14T04:00:00Z","v":2432587,"vw":81.947381},{"c":78.53,"h":81.77,"l":78.3,"n":46689,"o":80.64,"t":"2025-05-15T04:00:00Z","v":3284046,"vw":78.857496},{"c":78.24,"h":78.67,"l":77.01,"n":45294,"o":78.25,"t":"2025-05-16T04:00:00Z","v":2972688,"vw":78.033934},{"c":75.53,"h":77.435,"l":75.01,"n":40555,"o":76.16,"t":"2025-05-19T04:00:00Z","v":2856956,"vw":75.961694},{"c":76.27,"h":77.21,"l":74.51,"n":40332,"o":75,"t":"2025-05-20T04:00:00Z","v":3008383,"vw":76.232908},{"c":72.43,"h":75.92,"l":71.85,"n":44785,"o":75.04,"t":"2025-05-21T04:00:00Z","v":3333396,"vw":73.500179},{"c":73.17,"h":73.99,"l":71.66,"n":39044,"o":72.22,"t":"2025-05-22T04:00:00Z","v":2326801,"vw":73.206073},{"c":72.34,"h":72.71,"l":70.025,"n":41917,"o":70.32,"t":"2025-05-23T04:00:00Z","v":2879724,"vw":71.899444},{"c":74.93,"h":76.06,"l":73.14,"n":44374,"o":74.18,"t":"2025-05-27T04:00:00Z","v":4190320,"vw":74.974355},{"c":72.63,"h":75.05,"l":72.48,"n":33971,"o":75.05,"t":"2025-05-28T04:00:00Z","v":2679791,"vw":73.291836},{"c":72.42,"h":73.91,"l":71.32,"n":47000,"o":73.91,"t":"2025-05-29T04:00:00Z","v":3594904,"vw":72.187827},{"c":68.74,"h":71.19,"l":67.53,"n":66516,"o":70.95,"t":"2025-05-30T04:00:00Z","v":6155699,"vw":68.855989},{"c":68.38,"h":68.82,"l":66.315,"n":55943,"o":68.42,"t":"2025-06-02T04:00:00Z","v":3625708,"vw":67.826666},{"c":71.81,"h":72.01,"l":66.72,"n":48817,"o":68.36,"t":"2025-06-03T04:00:00Z","v":4006206,"vw":71.167732},{"c":72.62,"h":73.84,"l":71.49,"n":45931,"o":72.49,"t":"2025-06-04T04:00:00Z","v":3367866,"vw":72.823937},{"c":72.02,"h":74.13,"l":71.14,"n":48135,"o":72.19,"t":"2025-06-05T04:00:00Z","v":4170776,"vw":72.587207},{"c":72.92,"h":74.95,"l":72.24,"n":41436,"o":73.36,"t":"2025-06-06T04:00:00Z","v":3757422,"vw":73.530492},{"c":78.47,"h":79.47,"l":74.695,"n":73310,"o":74.7,"t":"2025-06-09T04:00:00Z","v":5699032,"vw":78.310919},{"c":79.63,"h":81.16,"l":78.245,"n":78673,"o":79.31,"t":"2025-06-10T04:00:00Z","v":5937547,"vw":79.976748},{"c":78.48,"h":81.13,"l":77.39,"n":49718,"o":81.05,"t":"2025-06-11T04:00:00Z","v":3626717,"vw":78.923465},{"c":79.62,"h":79.64,"l":77.59,"n":34381,"o":78.055,"t":"2025-06-12T04:00:00Z","v":3378414,"vw":79.217566},{"c":75.34,"h":78.49,"l":75.05,"n":47738,"o":76.89,"t":"2025-06-13T04:00:00Z","v":3669721,"vw":76.085566},{"c":78.25,"h":79.58,"l":76.21,"n":48285,"o":77.39,"t":"2025-06-16T04:00:00Z","v":3396029,"vw":78.180421},{"c":76.55,"h":78.46,"l":76.42,"n":34103,"o":77.04,"t":"2025-06-17T04:00:00Z","v":2210346,"vw":76.972439},{"c":76.24,"h":77.87,"l":75.89,"n":37766,"o":76.67,"t":"2025-06-18T04:00:00Z","v":2754094,"vw":76.609542},{"c":75.42,"h":77.27,"l":74.39,"n":32348,"o":77.01,"t":"2025-06-20T04:00:00Z","v":3567234,"vw":75.518187},{"c":75.97,"h":76.52,"l":73.2,"n":33975,"o":75.32,"t":"2025-06-23T04:00:00Z","v":2175672,"vw":75.506922},{"c":81.73,"h":81.9,"l":77.32,"n":44600,"o":78.05,"t":"2025-06-24T04:00:00Z","v":4253376,"vw":81.081329},{"c":82.15,"h":82.545,"l":80.505,"n":35595,"o":81.63,"t":"2025-06-25T04:00:00Z","v":2661104,"vw":81.818462},{"c":83.65,"h":84.18,"l":82.02,"n":49885,"o":82.97,"t":"2025-06-26T04:00:00Z","v":4071583,"vw":83.49785},{"c":82.38,"h":84.6,"l":81.17,"n":35550,"o":83.65,"t":"2025-06-27T04:00:00Z","v":5939311,"vw":82.528265},{"c":80.65,"h":83.16,"l":80.28,"n":34382,"o":82.54,"t":"2025-06-30T04:00:00Z","v":2348094,"vw":80.829323},{"c":82.34,"h":83.65,"l":78.39,"n":43152,"o":79.98,"t":"2025-07-01T04:00:00Z","v":3226886,"vw":81.433027},{"c":86.46,"h":86.69,"l":82.18,"n":47222,"o":82.95,"t":"2025-07-02T04:00:00Z","v":3539144,"vw":85.828001},{"c":86.64,"h":87.31,"l":85.56,"n":31771,"o":86.86,"t":"2025-07-03T04:00:00Z","v":1922883,"vw":86.596904},{"c":83,"h":86.84,"l":82.94,"n":39216,"o":85.09,"t":"2025-07-07T04:00:00Z","v":2434173,"vw":83.863353},{"c":87.02,"h":88.861,"l":84.22,"n":44853,"o":84.28,"t":"2025-07-08T04:00:00Z","v":3014397,"vw":87.014828},{"c":86.99,"h":88.4799,"l":85.7917,"n":23555,"o":86.62,"t":"2025-07-09T04:00:00Z","v":1513185,"vw":86.977526},{"c":88,"h":89.01,"l":85.5,"n":35037,"o":86.75,"t":"2025-07-10T04:00:00Z","v":2249992,"vw":87.955204},{"c":87.58,"h":88.28,"l":86.12,"n":27766,"o":86.3,"t":"2025-07-11T04:00:00Z","v":1662809,"vw":87.503588},{"c":86.23,"h":86.945,"l":83.73,"n":24520,"o":85.77,"t":"2025-07-14T04:00:00Z","v":1646791,"vw":86.002176},{"c":87.47,"h":89.86,"l":87.44,"n":35143,"o":88.95,"t":"2025-07-15T04:00:00Z","v":2195542,"vw":87.982539},{"c":87.49,"h":87.63,"l":83.47,"n":29948,"o":86.79,"t":"2025-07-16T04:00:00Z","v":1968279,"vw":86.382702},{"c":90.27,"h":90.74,"l":86.55,"n":39645,"o":87.49,"t":"2025-07-17T04:00:00Z","v":2475886,"vw":89.786212},{"c":90.75,"h":92,"l":89.55,"n":30392,"o":91.16,"t":"2025-07-18T04:00:00Z","v":1960608,"vw":90.568274},{"c":91.64,"h":93.06,"l":91.22,"n":39971,"o":91.86,"t":"2025-07-21T04:00:00Z","v":2551217,"vw":92.082636},{"c":92,"h":92.54,"l":90.225,"n":35548,"o":91.23,"t":"2025-07-22T04:00:00Z","v":2369581,"vw":91.755728},{"c":91.62,"h":93.59,"l":90.43,"n":32281,"o":93.19,"t":"2025-07-23T04:00:00Z","v":2522892,"vw":91.3702},{"c":91.12,"h":92.22,"l":89.72,"n":26261,"o":91.15,"t":"2025-07-24T04:00:00Z","v":2430746,"vw":91.209994},{"c":91.85,"h":92.51,"l":89.56,"n":37564,"o":90.98,"t":"2025-07-25T04:00:00Z","v":2435924,"vw":91.769288},{"c":92,"h":93.49,"l":91.61,"n":45084,"o":92.7,"t":"2025-07-28T04:00:00Z","v":3491560,"vw":92.282838},{"c":92.85,"h":93.87,"l":90.645,"n":73628,"o":92,"t":"2025-07-29T04:00:00Z","v":5391155,"vw":92.604179},{"c":79.34,"h":86.9,"l":78.99,"n":105817,"o":83.86,"t":"2025-07-30T04:00:00Z","v":7788192,"vw":82.379942},{"c":78.46,"h":80.42,"l":77.4442,"n":74306,"o":78.29,"t":"2025-07-31T04:00:00Z","v":6322852,"vw":78.994407},{"c":75.66,"h":76.68,"l":72.94,"n":59607,"o":75.7,"t":"2025-08-01T04:00:00Z","v":5561091,"vw":75.045812},{"c":73.68,"h":76.32,"l":73.51,"n":43260,"o":76,"t":"2025-08-04T04:00:00Z","v":2895051,"vw":74.324277},{"c":73.34,"h":74.215,"l":72.18,"n":40420,"o":73.87,"t":"2025-08-05T04:00:00Z","v":3024914,"vw":73.419788},{"c":72.23,"h":73.05,"l":70.35,"n":42672,"o":72.78,"t":"2025-08-06T04:00:00Z","v":3043911,"vw":71.750394},{"c":73.43,"h":75.75,"l":72.43,"n":31188,"o":74.68,"t":"2025-08-07T04:00:00Z","v":1812225,"vw":73.358251},{"c":73.14,"h":74.15,"l":72.69,"n":32507,"o":73.98,"t":"2025-08-08T04:00:00Z","v":1793385,"vw":73.290329},{"c":72.03,"h":75.13,"l":71.871,"n":24144,"o":74.04,"t":"2025-08-11T04:00:00Z","v":1917066,"vw":72.589372},{"c":75.97,"h":76.4,"l":72.09,"n":42538,"o":73.14,"t":"2025-08-12T04:00:00Z","v":3003595,"vw":75.61768},{"c":79.88,"h":80.115,"l":75.76,"n":30456,"o":76.02,"t":"2025-08-13T04:00:00Z","v":1980177,"vw":79.26789},{"c":78.87,"h":79.61,"l":77,"n":31299,"o":78.46,"t":"2025-08-14T04:00:00Z","v":1821713,"vw":78.624121},{"c":77.12,"h":78.45,"l":76.37,"n":30724,"o":77.83,"t":"2025-08-15T04:00:00Z","v":2142381,"vw":77.107689},{"c":78.41,"h":80.4799,"l":78.18,"n":32657,"o":79.32,"t":"2025-08-18T04:00:00Z","v":1932491,"vw":79.24768},{"c":80.47,"h":81.75,"l":79.42,"n":41573,"o":80.105,"t":"2025-08-19T04:00:00Z","v":2909069,"vw":80.356992},{"c":79.41,"h":80.7009,"l":77.01,"n":45238,"o":80.24,"t":"2025-08-20T04:00:00Z","v":2998005,"vw":78.515369},{"c":82.09,"h":82.44,"l":79.01,"n":42702,"o":79.01,"t":"2025-08-21T04:00:00Z","v":2652984,"vw":81.620142},{"c":87.76,"h":88.8,"l":82.57,"n":59997,"o":82.91,"t":"2025-08-22T04:00:00Z","v":3684307,"vw":87.718803},{"c":86.75,"h":87.76,"l":86.54,"n":31211,"o":87.54,"t":"2025-08-25T04:00:00Z","v":1933510,"vw":86.957956},{"c":85.63,"h":88.74,"l":85.53,"n":37593,"o":86.92,"t":"2025-08-26T04:00:00Z","v":3978942,"vw":86.250683},{"c":84,"h":86.35,"l":83.69,"n":36574,"o":85.79,"t":"2025-08-27T04:00:00Z","v":2890489,"vw":84.487756},{"c":83.86,"h":85.83,"l":82.36,"n":48026,"o":84.92,"t":"2025-08-28T04:00:00Z","v":4020228,"vw":83.452536},{"c":83.74,"h":85.05,"l":82.66,"n":40487,"o":83.17,"t":"2025-08-29T04:00:00Z","v":3194925,"vw":83.680069},{"c":81.94,"h":82.09,"l":80.2,"n":40227,"o":80.68,"t":"2025-09-02T04:00:00Z","v":2017639,"vw":81.446702},{"c":79.48,"h":82.635,"l":78.29,"n":34737,"o":82.635,"t":"2025-09-03T04:00:00Z","v":1870870,"vw":79.502761},{"c":79.65,"h":79.81,"l":77.01,"n":32655,"o":79.01,"t":"2025-09-04T04:00:00Z","v":2011266,"vw":78.936684},{"c":81.98,"h":82.89,"l":79.76,"n":30661,"o":79.94,"t":"2025-09-05T04:00:00Z","v":1782357,"vw":81.641746},{"c":82.14,"h":82.58,"l":80.83,"n":25692,"o":82.43,"t":"2025-09-08T04:00:00Z","v":1248228,"vw":81.97603},{"c":81.22,"h":82.445,"l":80.47,"n":22457,"o":82.01,"t":"2025-09-09T04:00:00Z","v":1285972,"vw":81.224011},{"c":79.43,"h":82.05,"l":78.17,"n":34031,"o":81.26,"t":"2025-09-10T04:00:00Z","v":2161826,"vw":79.51341},{"c":83.53,"h":83.685,"l":79.38,"n":41826,"o":80.19,"t":"2025-09-11T04:00:00Z","v":2919413,"vw":82.381701},{"c":87.25,"h":88.085,"l":83.18,"n":60459,"o":83.63,"t":"2025-09-12T04:00:00Z","v":3634451,"vw":87.002471},{"c":90.18,"h":90.27,"l":87.765,"n":47576,"o":87.98,"t":"2025-09-15T04:00:00Z","v":2772590,"vw":89.663369},{"c":92.61,"h":92.95,"l":90.27,"n":44101,"o":91.25,"t":"2025-09-16T04:00:00Z","v":2473314,"vw":91.928124},{"c":92.1,"h":94.93,"l":90.2401,"n":39609,"o":92.18,"t":"2025-09-17T04:00:00Z","v":2156373,"vw":92.467294},{"c":95.97,"h":97.63,"l":94.39,"n":59880,"o":95.52,"t":"2025-09-18T04:00:00Z","v":4114083,"vw":96.165283},{"c":93.32,"h":96.95,"l":92.89,"n":46500,"o":96.78,"t":"2025-09-19T04:00:00Z","v":6085343,"vw":93.546912},{"c":95.81,"h":97.25,"l":93.18,"n":41497,"o":93.24,"t":"2025-09-22T04:00:00Z","v":2714100,"vw":96.042203},{"c":95.77,"h":99.04,"l":95.45,"n":39838,"o":96.36,"t":"2025-09-23T04:00:00Z","v":2261786,"vw":96.554677},{"c":93.49,"h":96.54,"l":93.41,"n":32048,"o":95.75,"t":"2025-09-24T04:00:00Z","v":1675490,"vw":94.013536},{"c":91.94,"h":92.68,"l":89.905,"n":31350,"o":91.05,"t":"2025-09-25T04:00:00Z","v":1717043,"vw":91.890889},{"c":93.09,"h":93.44,"l":91.035,"n":24716,"o":91.6,"t":"2025-09-26T04:00:00Z","v":1364716,"vw":92.831931},{"c":93.505,"h":95.1471,"l":93.3601,"n":23038,"o":93.94,"t":"2025-09-29T04:00:00Z","v":1119755,"vw":93.970517},{"c":92.46,"h":94.08,"l":90.31,"n":30973,"o":92.68,"t":"2025-09-30T04:00:00Z","v":1955992,"vw":92.090787},{"c":93.96,"h":94.07,"l":90,"n":40060,"o":91.94,"t":"2025-10-01T04:00:00Z","v":2635744,"vw":92.87787},{"c":96.81,"h":98.3,"l":94.5,"n":42276,"o":96,"t":"2025-10-02T04:00:00Z","v":2501539,"vw":96.6386},{"c":98.61,"h":100.13,"l":96.55,"n":39097,"o":97,"t":"2025-10-03T04:00:00Z","v":2111946,"vw":98.870718},{"c":100.26,"h":101.475,"l":99.19,"n":43798,"o":99.73,"t":"2025-10-06T04:00:00Z","v":2597618,"vw":100.329986},{"c":92.29,"h":101.46,"l":92.085,"n":35458,"o":101.09,"t":"2025-10-07T04:00:00Z","v":2002850,"vw":93.650689},{"c":94.56,"h":95,"l":91.935,"n":33070,"o":92.1,"t":"2025-10-08T04:00:00Z","v":2151818,"vw":94.273156},{"c":94.23,"h":94.9199,"l":91.075,"n":32818,"o":93.87,"t":"2025-10-09T04:00:00Z","v":2048580,"vw":93.044039},{"c":83.64,"h":94.69,"l":83.63,"n":56176,"o":94.69,"t":"2025-10-10T04:00:00Z","v":4019496,"vw":85.660857},{"c":91.91,"h":92.3925,"l":88.265,"n":48310,"o":89,"t":"2025-10-13T04:00:00Z","v":3026948,"vw":91.493963},{"c":90.94,"h":93.0375,"l":87.4411,"n":30845,"o":88.25,"t":"2025-10-14T04:00:00Z","v":1779550,"vw":91.229254},{"c":94.62,"h":95.29,"l":92.92,"n":29133,"o":93.995,"t":"2025-10-15T04:00:00Z","v":1881581,"vw":94.527973},{"c":90.54,"h":95.91,"l":89.68,"n":40450,"o":95.91,"t":"2025-10-16T04:00:00Z","v":2499250,"vw":91.186638},{"c":90.94,"h":91.5,"l":88.81,"n":30390,"o":90.21,"t":"2025-10-17T04:00:00Z","v":1879991,"vw":90.358753},{"c":92.6,"h":94.8,"l":91.82,"n":26780,"o":92.38,"t":"2025-10-20T04:00:00Z","v":1441067,"vw":93.067455},{"c":92.67,"h":93.37,"l":91.29,"n":19871,"o":92.68,"t":"2025-10-21T04:00:00Z","v":1203053,"vw":92.594711},{"c":88.81,"h":92.21,"l":87,"n":31498,"o":91.12,"t":"2025-10-22T04:00:00Z","v":2389963,"vw":88.889494},{"c":90.75,"h":91.53,"l":87.58,"n":28819,"o":87.99,"t":"2025-10-23T04:00:00Z","v":2043880,"vw":90.794353},{"c":91.52,"h":93.63,"l":91.41,"n":27389,"o":92.39,"t":"2025-10-24T04:00:00Z","v":1963978,"vw":92.21948},{"c":94.32,"h":94.5906,"l":92.775,"n":29782,"o":93.95,"t":"2025-10-27T04:00:00Z","v":1884089,"vw":94.082052},{"c":91.71,"h":93.62,"l":90.59,"n":32500,"o":93.6,"t":"2025-10-28T04:00:00Z","v":2039906,"vw":91.782618},{"c":94.54,"h":98.23,"l":92.95,"n":60473,"o":92.96,"t":"2025-10-29T04:00:00Z","v":3775949,"vw":95.635869},{"c":87.5,"h":92.7,"l":85.21,"n":65621,"o":91.46,"t":"2025-10-30T04:00:00Z","v":3778488,"vw":87.615371},{"c":91.57,"h":92.8,"l":86.985,"n":41517,"o":87.5,"t":"2025-10-31T04:00:00Z","v":3065945,"vw":91.256213},{"c":91.38,"h":93.63,"l":90.785,"n":38127,"o":90.955,"t":"2025-11-03T05:00:00Z","v":2498765,"vw":91.849772},{"c":86.46,"h":89.7199,"l":86.1394,"n":38686,"o":87.74,"t":"2025-11-04T05:00:00Z","v":2557836,"vw":87.166533},{"c":88.5,"h":90.47,"l":87.045,"n":30266,"o":87.51,"t":"2025-11-05T05:00:00Z","v":2293073,"vw":88.970332},{"c":85.7,"h":89.735,"l":85.03,"n":36062,"o":88.41,"t":"2025-11-06T05:00:00Z","v":2289713,"vw":86.023393},{"c":86.67,"h":86.74,"l":82.0841,"n":39131,"o":83.67,"t":"2025-11-07T05:00:00Z","v":2311342,"vw":85.560335},{"c":85.96,"h":89,"l":85.42,"n":30719,"o":89,"t":"2025-11-10T05:00:00Z","v":2048065,"vw":86.361437},{"c":83.68,"h":85.78,"l":83.075,"n":37253,"o":85.6,"t":"2025-11-11T05:00:00Z","v":2057116,"vw":83.820401},{"c":84.04,"h":85.4,"l":82.93,"n":33853,"o":84.92,"t":"2025-11-12T05:00:00Z","v":2214111,"vw":83.978165},{"c":81.06,"h":83.81,"l":79.38,"n":48133,"o":82.78,"t":"2025-11-13T05:00:00Z","v":2648911,"vw":80.991788},{"c":78.28,"h":80.95,"l":76.52,"n":43796,"o":77.82,"t":"2025-11-14T05:00:00Z","v":2790745,"vw":78.807841},{"c":74.79,"h":78,"l":73.06,"n":56160,"o":77.43,"t":"2025-11-17T05:00:00Z","v":3824438,"vw":75.316832},{"c":72.76,"h":74.15,"l":71.51,"n":49685,"o":73.85,"t":"2025-11-18T05:00:00Z","v":3517931,"vw":72.831336},{"c":73.765,"h":74.2,"l":72.2,"n":47844,"o":73.5,"t":"2025-11-19T05:00:00Z","v":3371544,"vw":73.413519},{"c":68.8,"h":75.81,"l":67.97,"n":51310,"o":75.55,"t":"2025-11-20T05:00:00Z","v":3604763,"vw":70.364293},{"c":73.66,"h":74.72,"l":69.06,"n":55707,"o":69.37,"t":"2025-11-21T05:00:00Z","v":3420423,"vw":73.039029},{"c":73.99,"h":75.13,"l":72.66,"n":50219,"o":73.66,"t":"2025-11-24T05:00:00Z","v":3453517,"vw":74.06378},{"c":73.72,"h":74.46,"l":72.23,"n":43850,"o":73.46,"t":"2025-11-25T05:00:00Z","v":3170518,"vw":73.302425},{"c":75.08,"h":76.61,"l":74.385,"n":30886,"o":74.79,"t":"2025-11-26T05:00:00Z","v":1983068,"vw":75.42376},{"c":77.14,"h":77.43,"l":75.15,"n":18963,"o":75.79,"t":"2025-11-28T05:00:00Z","v":1202537,"vw":76.877235},{"c":76.29,"h":77.79,"l":75.53,"n":29843,"o":75.96,"t":"2025-12-01T05:00:00Z","v":1835075,"vw":76.615427},{"c":79.82,"h":80.715,"l":76.915,"n":42536,"o":77.16,"t":"2025-12-02T05:00:00Z","v":2809323,"vw":79.40191},{"c":86.27,"h":86.61,"l":79,"n":48845,"o":79.71,"t":"2025-12-03T05:00:00Z","v":3707647,"vw":84.955627},{"c":88.14,"h":88.32,"l":85.475,"n":39532,"o":85.9,"t":"2025-12-04T05:00:00Z","v":2700299,"vw":87.487311},{"c":89.15,"h":90.205,"l":88.32,"n":38883,"o":89.03,"t":"2025-12-05T05:00:00Z","v":2704755,"vw":89.331789},{"c":89.1,"h":91.5,"l":88.11,"n":40916,"o":89.55,"t":"2025-12-08T05:00:00Z","v":2799372,"vw":89.300405},{"c":92.59,"h":93.13,"l":87.4286,"n":37802,"o":88.15,"t":"2025-12-09T05:00:00Z","v":2369851,"vw":92.172484},{"c":94.73,"h":95.65,"l":91.2115,"n":41515,"o":92.34,"t":"2025-12-10T05:00:00Z","v":2714514,"vw":94.104095},{"c":95.99,"h":96.07,"l":92.87,"n":34925,"o":93.33,"t":"2025-12-11T05:00:00Z","v":2199621,"vw":95.243653},{"c":92.55,"h":96.095,"l":91.2,"n":48891,"o":95.33,"t":"2025-12-12T05:00:00Z","v":3665411,"vw":92.476562},{"c":89.92,"h":91.06,"l":88.21,"n":45942,"o":89.71,"t":"2025-12-15T05:00:00Z","v":2589289,"vw":89.670708},{"c":87.96,"h":90.88,"l":87.46,"n":54541,"o":89.765,"t":"2025-12-16T05:00:00Z","v":3597756,"vw":88.297681},{"c":85.03,"h":88.44,"l":84.41,"n":43403,"o":87.53,"t":"2025-12-17T05:00:00Z","v":2655793,"vw":85.501678},{"c":84.55,"h":89,"l":84.45,"n":42837,"o":88.13,"t":"2025-12-18T05:00:00Z","v":3084778,"vw":85.579},{"c":84.06,"h":85.48,"l":83.43,"n":45314,"o":84.6,"t":"2025-12-19T05:00:00Z","v":5804702,"vw":84.127391},{"c":85.12,"h":87.2,"l":84.49,"n":37776,"o":85.31,"t":"2025-12-22T05:00:00Z","v":3012413,"vw":85.543},{"c":84.94,"h":85.43,"l":84.12,"n":25238,"o":84.65,"t":"2025-12-23T05:00:00Z","v":1995954,"vw":84.812276},{"c":85.49,"h":85.7,"l":83.995,"n":13933,"o":85.28,"t":"2025-12-24T05:00:00Z","v":734177,"vw":85.206972},{"c":86.27,"h":86.48,"l":84.585,"n":22462,"o":85.57,"t":"2025-12-26T05:00:00Z","v":1334779,"vw":86.11446},{"c":85.94,"h":87.05,"l":85.165,"n":21471,"o":85.99,"t":"2025-12-29T05:00:00Z","v":1272694,"vw":85.850126},{"c":86.69,"h":86.79,"l":84.15,"n":25877,"o":86.18,"t":"2025-12-30T05:00:00Z","v":1554779,"vw":86.385299},{"c":84.25,"h":87.13,"l":84.11,"n":23967,"o":86.69,"t":"2025-12-31T05:00:00Z","v":1411644,"vw":84.602401},{"c":89.56,"h":90.58,"l":85.36,"n":41890,"o":86.16,"t":"2026-01-02T05:00:00Z","v":3010156,"vw":89.366119},{"c":93.28,"h":94.455,"l":90.01,"n":51610,"o":90.52,"t":"2026-01-05T05:00:00Z","v":3256945,"vw":93.288595},{"c":99.56,"h":99.8,"l":94.01,"n":53365,"o":94.24,"t":"2026-01-06T05:00:00Z","v":3933511,"vw":98.986281},{"c":97.85,"h":99.29,"l":95.855,"n":37818,"o":97.84,"t":"2026-01-07T05:00:00Z","v":2782484,"vw":97.234398},{"c":99.85,"h":100.48,"l":96,"n":39772,"o":97.08,"t":"2026-01-08T05:00:00Z","v":2758411,"vw":99.2508},{"c":102.99,"h":103.63,"l":99.712,"n":46239,"o":101.21,"t":"2026-01-09T05:00:00Z","v":3185094,"vw":102.255772},{"c":101.84,"h":102.64,"l":99.85,"n":31316,"o":102.57,"t":"2026-01-12T05:00:00Z","v":1860113,"vw":101.8375},{"c":102.07,"h":102.85,"l":100.1859,"n":30740,"o":101.99,"t":"2026-01-13T05:00:00Z","v":1858400,"vw":101.842127},{"c":104.09,"h":104.57,"l":101.125,"n":31932,"o":101.84,"t":"2026-01-14T05:00:00Z","v":1864689,"vw":103.700421},{"c":113.54,"h":118,"l":110.27,"n":78786,"o":117.41,"t":"2026-01-15T05:00:00Z","v":6207354,"vw":114.637389},{"c":117.35,"h":119.61,"l":114.21,"n":65402,"o":115.82,"t":"2026-01-16T05:00:00Z","v":4953369,"vw":117.224221},{"c":115,"h":117.66,"l":112.45,"n":57243,"o":115.06,"t":"2026-01-20T05:00:00Z","v":4751390,"vw":114.976655},{"c":119.74,"h":121.62,"l":115.87,"n":51002,"o":118.27,"t":"2026-01-21T05:00:00Z","v":3919502,"vw":119.268347},{"c":118.52,"h":122.435,"l":117.07,"n":38211,"o":122,"t":"2026-01-22T05:00:00Z","v":2821875,"vw":118.870291},{"c":114.705,"h":117.925,"l":113.07,"n":41550,"o":116.15,"t":"2026-01-23T05:00:00Z","v":2910605,"vw":115.393955},{"c":115.63,"h":116.6,"l":113.83,"n":33779,"o":114.73,"t":"2026-01-26T05:00:00Z","v":2225608,"vw":115.528029},{"c":120.41,"h":121.76,"l":116.03,"n":41992,"o":117.46,"t":"2026-01-27T05:00:00Z","v":3050838,"vw":120.221209},{"c":120.65,"h":124,"l":120.485,"n":49306,"o":121.21,"t":"2026-01-28T05:00:00Z","v":3873248,"vw":121.918695},{"c":122.71,"h":122.96,"l":116.49,"n":45087,"o":121.61,"t":"2026-01-29T05:00:00Z","v":3355521,"vw":121.4695},{"c":118.07,"h":122.63,"l":117.74,"n":40872,"o":120.825,"t":"2026-01-30T05:00:00Z","v":3061813,"vw":118.883185},{"c":119.48,"h":121.4899,"l":115.01,"n":40516,"o":115.01,"t":"2026-02-02T05:00:00Z","v":3052366,"vw":119.522477},{"c":113.7,"h":121.92,"l":111.4801,"n":74921,"o":120.1,"t":"2026-02-03T05:00:00Z","v":4983099,"vw":114.179723},{"c":112.41,"h":116.6,"l":108.56,"n":72918,"o":112.03,"t":"2026-02-04T05:00:00Z","v":5902795,"vw":112.476679},{"c":110.33,"h":113.575,"l":109.17,"n":62874,"o":111.6,"t":"2026-02-05T05:00:00Z","v":3882731,"vw":110.545407},{"c":122.37,"h":122.775,"l":112.13,"n":60992,"o":112.67,"t":"2026-02-06T05:00:00Z","v":4445893,"vw":120.888314},{"c":122.39,"h":123.67,"l":120.66,"n":69834,"o":122.18,"t":"2026-02-09T05:00:00Z","v":4548542,"vw":122.391142},{"c":133.44,"h":137.05,"l":120.19,"n":102684,"o":129.14,"t":"2026-02-10T05:00:00Z","v":7131244,"vw":131.773778},{"c":137.79,"h":138.99,"l":132.66,"n":56401,"o":136.93,"t":"2026-02-11T05:00:00Z","v":3663048,"vw":136.57098},{"c":130.9,"h":138.415,"l":126.16,"n":52297,"o":137.51,"t":"2026-02-12T05:00:00Z","v":3658618,"vw":131.901099},{"c":131.43,"h":135,"l":127.67,"n":42641,"o":130.09,"t":"2026-02-13T05:00:00Z","v":2811876,"vw":132.376568},{"c":129.56,"h":130.77,"l":125.545,"n":38111,"o":129.05,"t":"2026-02-17T05:00:00Z","v":1872202,"vw":128.707973},{"c":131.89,"h":133.2,"l":128.04,"n":37015,"o":129.75,"t":"2026-02-18T05:00:00Z","v":1974658,"vw":131.774415},{"c":132.67,"h":133,"l":129.9,"n":28890,"o":130.14,"t":"2026-02-19T05:00:00Z","v":1366337,"vw":132.062419},{"c":134.49,"h":136.18,"l":131.49,"n":39398,"o":131.49,"t":"2026-02-20T05:00:00Z","v":2325749,"vw":134.426958},{"c":136.42,"h":136.94,"l":132.33,"n":40116,"o":134.49,"t":"2026-02-23T05:00:00Z","v":2538408,"vw":135.219559},{"c":136.27,"h":142.5,"l":136.17,"n":39620,"o":137.95,"t":"2026-02-24T05:00:00Z","v":2436166,"vw":137.723643},{"c":137.34,"h":139.5,"l":135.88,"n":29385,"o":138.7,"t":"2026-02-25T05:00:00Z","v":1526561,"vw":137.33038},{"c":132.2,"h":139.85,"l":129.555,"n":39803,"o":137.645,"t":"2026-02-26T05:00:00Z","v":2420168,"vw":132.499595},{"c":132.45,"h":132.6,"l":128.56,"n":38467,"o":129.31,"t":"2026-02-27T05:00:00Z","v":2877581,"vw":131.950938},{"c":135.5,"h":135.74,"l":127.5,"n":38092,"o":129.215,"t":"2026-03-02T05:00:00Z","v":1924668,"vw":134.13958},{"c":126.79,"h":130.25,"l":125.05,"n":43138,"o":129.23,"t":"2026-03-03T05:00:00Z","v":2851652,"vw":127.460351},{"c":129,"h":129.9555,"l":125.56,"n":40079,"o":128.71,"t":"2026-03-04T05:00:00Z","v":2407040,"vw":128.623903},{"c":124.58,"h":129.44,"l":122.26,"n":38466,"o":126.63,"t":"2026-03-05T05:00:00Z","v":2334465,"vw":124.515326},{"c":112.44,"h":120.53,"l":112.26,"n":44497,"o":119.94,"t":"2026-03-06T05:00:00Z","v":3102599,"vw":114.496205},{"c":117.34,"h":117.44,"l":108.15,"n":46448,"o":110.73,"t":"2026-03-09T04:00:00Z","v":3016794,"vw":115.19986},{"c":116.88,"h":121.61,"l":116.62,"n":36324,"o":119.455,"t":"2026-03-10T04:00:00Z","v":2175610,"vw":118.450471},{"c":116.18,"h":119.11,"l":114.855,"n":30822,"o":117.08,"t":"2026-03-11T04:00:00Z","v":2279938,"vw":116.61213},{"c":109.98,"h":114.78,"l":108.21,"n":39344,"o":113.25,"t":"2026-03-12T04:00:00Z","v":2610699,"vw":110.104434},{"c":108.28,"h":113.09,"l":107.48,"n":50681,"o":111.7,"t":"2026-03-13T04:00:00Z","v":3106657,"vw":108.654225},{"c":111.64,"h":113.19,"l":110.16,"n":36239,"o":111.24,"t":"2026-03-16T04:00:00Z","v":2642168,"vw":111.496146},{"c":116.08,"h":116.39,"l":111.875,"n":26062,"o":112.51,"t":"2026-03-17T04:00:00Z","v":1608501,"vw":115.414792},{"c":115.58,"h":117.47,"l":114.27,"n":28079,"o":116.08,"t":"2026-03-18T04:00:00Z","v":1618797,"vw":115.685008},{"c":115.86,"h":116.99,"l":110.01,"n":25967,"o":111.68,"t":"2026-03-19T04:00:00Z","v":1566808,"vw":114.668436},{"c":114.66,"h":116.2351,"l":111.15,"n":34997,"o":115.27,"t":"2026-03-20T04:00:00Z","v":3584378,"vw":114.335039},{"c":115.01,"h":120.865,"l":114.91,"n":35651,"o":119.97,"t":"2026-03-23T04:00:00Z","v":2004272,"vw":116.84429},{"c":121.67,"h":122.39,"l":114.23,"n":30464,"o":114.48,"t":"2026-03-24T04:00:00Z","v":1790239,"vw":120.872732},{"c":123.18,"h":124.2872,"l":120.8397,"n":26921,"o":123.81,"t":"2026-03-25T04:00:00Z","v":1476791,"vw":123.106002},{"c":115.75,"h":122.1,"l":115.415,"n":37161,"o":120.49,"t":"2026-03-26T04:00:00Z","v":2102854,"vw":116.767843},{"c":113.59,"h":116.05,"l":111.33,"n":31213,"o":113.25,"t":"2026-03-27T04:00:00Z","v":2080954,"vw":113.365149},{"c":108.64,"h":115.5,"l":107.25,"n":36122,"o":115.5,"t":"2026-03-30T04:00:00Z","v":2714764,"vw":108.764531},{"c":117.24,"h":117.98,"l":109.98,"n":40652,"o":110.39,"t":"2026-03-31T04:00:00Z","v":2961067,"vw":116.251593},{"c":118.71,"h":121.85,"l":117.91,"n":34631,"o":118.91,"t":"2026-04-01T04:00:00Z","v":2195214,"vw":119.177714},{"c":116.4,"h":119.78,"l":112.875,"n":27449,"o":113.59,"t":"2026-04-02T04:00:00Z","v":1553025,"vw":116.059165},{"c":115.68,"h":117.97,"l":113.92,"n":26228,"o":116.59,"t":"2026-04-06T04:00:00Z","v":1747874,"vw":115.557512},{"c":118.55,"h":118.95,"l":114.28,"n":27767,"o":115.91,"t":"2026-04-07T04:00:00Z","v":1617869,"vw":117.414023},{"c":129.6,"h":130.82,"l":126.085,"n":57471,"o":128.08,"t":"2026-04-08T04:00:00Z","v":3723995,"vw":129.284815},{"c":132.63,"h":133.05,"l":127.35,"n":32534,"o":129.51,"t":"2026-04-09T04:00:00Z","v":1915549,"vw":132.13136},{"c":135.32,"h":136.68,"l":133.27,"n":47757,"o":134.06,"t":"2026-04-10T04:00:00Z","v":2699215,"vw":135.324662},{"c":138.07,"h":138.42,"l":133.5475,"n":28657,"o":133.83,"t":"2026-04-13T04:00:00Z","v":1683307,"vw":137.067346},{"c":137.44,"h":140.815,"l":137.1523,"n":33295,"o":139.605,"t":"2026-04-14T04:00:00Z","v":2178959,"vw":138.366725},{"c":136.995,"h":137.81,"l":134.06,"n":35439,"o":136.96,"t":"2026-04-15T04:00:00Z","v":1887320,"vw":136.303316},{"c":135.92,"h":138.4,"l":135.23,"n":35633,"o":136.7,"t":"2026-04-16T04:00:00Z","v":1887045,"vw":136.201347},{"c":146.06,"h":146.46,"l":139.4001,"n":42543,"o":139.52,"t":"2026-04-17T04:00:00Z","v":2477058,"vw":144.933442},{"c":148.92,"h":149.17,"l":144.8,"n":36521,"o":145.67,"t":"2026-04-20T04:00:00Z","v":2259776,"vw":147.417797},{"c":146.99,"h":151.9,"l":145.945,"n":39742,"o":150,"t":"2026-04-21T04:00:00Z","v":2998051,"vw":148.011736},{"c":147.93,"h":151.994,"l":146.48,"n":41413,"o":151.21,"t":"2026-04-22T04:00:00Z","v":2638067,"vw":147.976289},{"c":149.33,"h":151.28,"l":144.44,"n":59229,"o":148.78,"t":"2026-04-23T04:00:00Z","v":3447112,"vw":148.412757},{"c":155.98,"h":159.15,"l":151.17,"n":56436,"o":153.92,"t":"2026-04-24T04:00:00Z","v":4338214,"vw":156.080862},{"c":156.44,"h":157.63,"l":149.49,"n":47517,"o":156.18,"t":"2026-04-27T04:00:00Z","v":2868097,"vw":154.762234},{"c":144.72,"h":151.16,"l":142.61,"n":53240,"o":149.435,"t":"2026-04-28T04:00:00Z","v":3990988,"vw":145.168111},{"c":149.37,"h":149.8,"l":144.75,"n":51000,"o":146.57,"t":"2026-04-29T04:00:00Z","v":3629606,"vw":147.865336},{"c":141.38,"h":150,"l":138.665,"n":74385,"o":150,"t":"2026-04-30T04:00:00Z","v":6495694,"vw":141.701137},{"c":142.29,"h":142.5,"l":138.27,"n":50312,"o":140.78,"t":"2026-05-01T04:00:00Z","v":4200660,"vw":141.200104},{"c":138.96,"h":143.5,"l":134.86,"n":46069,"o":142.39,"t":"2026-05-04T04:00:00Z","v":2578092,"vw":138.116659},{"c":149.29,"h":150,"l":140,"n":45808,"o":142.978,"t":"2026-05-05T04:00:00Z","v":3297140,"vw":146.868116},{"c":155.86,"h":156.43,"l":147.95,"n":49881,"o":152.73,"t":"2026-05-06T04:00:00Z","v":3007765,"vw":154.30126},{"c":147.66,"h":156.42,"l":145.39,"n":48752,"o":155.99,"t":"2026-05-07T04:00:00Z","v":2915905,"vw":148.373969},{"c":149.11,"h":152.38,"l":146.26,"n":44044,"o":151.52,"t":"2026-05-08T04:00:00Z","v":3012999,"vw":148.962808},{"c":149.15,"h":149.73,"l":146.41,"n":46759,"o":148.03,"t":"2026-05-11T04:00:00Z","v":3160222,"vw":148.568577},{"c":145.31,"h":146.94,"l":138.18,"n":51851,"o":146.59,"t":"2026-05-12T04:00:00Z","v":2864820,"vw":143.38605},{"c":145.04,"h":148.74,"l":143,"n":39249,"o":148.06,"t":"2026-05-13T04:00:00Z","v":2369639,"vw":145.03062},{"c":139.26,"h":145.445,"l":138.6,"n":49560,"o":144.57,"t":"2026-05-14T04:00:00Z","v":3084775,"vw":139.94544},{"c":133.07,"h":134.97,"l":132,"n":49421,"o":134.67,"t":"2026-05-15T04:00:00Z","v":3276516,"vw":133.351388},{"c":127.21,"h":136.25,"l":125.1,"n":47053,"o":135.225,"t":"2026-05-18T04:00:00Z","v":3261218,"vw":128.046062},{"c":124.22,"h":126.83,"l":122,"n":50781,"o":123.04,"t":"2026-05-19T04:00:00Z","v":3106040,"vw":124.370922},{"c":127.7,"h":128.39,"l":124.42,"n":51690,"o":126.5,"t":"2026-05-20T04:00:00Z","v":4358865,"vw":127.099124},{"c":131.39,"h":132.55,"l":125.13,"n":40059,"o":127.7,"t":"2026-05-21T04:00:00Z","v":3018202,"vw":130.104327},{"c":135.28,"h":136.13,"l":130.51,"n":32558,"o":132.2,"t":"2026-05-22T04:00:00Z","v":2228106,"vw":134.807728},{"c":142.12,"h":143.26,"l":136.8019,"n":38342,"o":139.23,"t":"2026-05-26T04:00:00Z","v":2752210,"vw":141.604868},{"c":140,"h":149.31,"l":136.43,"n":44008,"o":149.23,"t":"2026-05-27T04:00:00Z","v":2877663,"vw":139.859122},{"c":138.44,"h":141,"l":133.29,"n":33806,"o":139.36,"t":"2026-05-28T04:00:00Z","v":2248748,"vw":137.801697},{"c":138.79,"h":141.9798,"l":136.6,"n":33480,"o":140.52,"t":"2026-05-29T04:00:00Z","v":2732897,"vw":138.850555},{"c":135.73,"h":138.695,"l":134.01,"n":35028,"o":136.945,"t":"2026-06-01T04:00:00Z","v":2028250,"vw":136.170091},{"c":142.92,"h":143.9399,"l":135.73,"n":45452,"o":137.34,"t":"2026-06-02T04:00:00Z","v":4248314,"vw":142.716862},{"c":140.33,"h":147.38,"l":140.05,"n":44312,"o":143.59,"t":"2026-06-03T04:00:00Z","v":2272889,"vw":141.219316},{"c":139.88,"h":144.16,"l":135.59,"n":45712,"o":137.76,"t":"2026-06-04T04:00:00Z","v":2354086,"vw":140.560636},{"c":125.41,"h":136.045,"l":124.44,"n":71720,"o":134.13,"t":"2026-06-05T04:00:00Z","v":4669860,"vw":126.978781},{"c":132.71,"h":135.46,"l":129.53,"n":42736,"o":133.08,"t":"2026-06-08T04:00:00Z","v":2740006,"vw":132.898385},{"c":134.35,"h":142.17,"l":123.77,"n":57510,"o":136.34,"t":"2026-06-09T04:00:00Z","v":3563781,"vw":132.898687},{"c":128.88,"h":139,"l":127.941,"n":45785,"o":133.1,"t":"2026-06-10T04:00:00Z","v":2903164,"vw":130.085733},{"c":144.92,"h":145.77,"l":131.33,"n":54965,"o":134,"t":"2026-06-11T04:00:00Z","v":4331027,"vw":141.927907},{"c":150.52,"h":152.66,"l":142.43,"n":35917,"o":145.69,"t":"2026-06-12T04:00:00Z","v":2114853,"vw":149.875833},{"c":162.89,"h":168,"l":159,"n":75114,"o":159.63,"t":"2026-06-15T04:00:00Z","v":5290359,"vw":164.050576},{"c":151.61,"h":164.83,"l":151.45,"n":57518,"o":161.78,"t":"2026-06-16T04:00:00Z","v":3537029,"vw":153.74812},{"c":157.34,"h":165.375,"l":156.49,"n":49113,"o":157.86,"t":"2026-06-17T04:00:00Z","v":2672716,"vw":159.997977},{"c":178.77,"h":180.94,"l":163.06,"n":78198,"o":164.18,"t":"2026-06-18T04:00:00Z","v":5934404,"vw":175.805336},{"c":184,"h":186.94,"l":179.71,"n":62161,"o":182.28,"t":"2026-06-22T04:00:00Z","v":3855553,"vw":183.091618},{"c":168.22,"h":172.73,"l":164.42,"n":79391,"o":167.996,"t":"2026-06-23T04:00:00Z","v":5600796,"vw":167.859594},{"c":171.46,"h":173.49,"l":165.535,"n":61294,"o":168.32,"t":"2026-06-24T04:00:00Z","v":3282706,"vw":169.587978},{"c":176.28,"h":184,"l":169.38,"n":53612,"o":183,"t":"2026-06-25T04:00:00Z","v":3136046,"vw":176.434103},{"c":161.43,"h":168.995,"l":156.72,"n":72460,"o":167.86,"t":"2026-06-26T04:00:00Z","v":4977022,"vw":160.74776},{"c":171.04,"h":171.34,"l":154.665,"n":55844,"o":161.52,"t":"2026-06-29T04:00:00Z","v":3564780,"vw":167.46944},{"c":179.86,"h":182.34,"l":169.06,"n":49572,"o":171.63,"t":"2026-06-30T04:00:00Z","v":3600387,"vw":178.753311},{"c":165.19,"h":173.405,"l":164.39,"n":62920,"o":172.19,"t":"2026-07-01T04:00:00Z","v":4622907,"vw":166.236093},{"c":146.66,"h":166.7598,"l":142.185,"n":86591,"o":165,"t":"2026-07-02T04:00:00Z","v":5907726,"vw":148.003664},{"c":145.17,"h":155.08,"l":144.655,"n":51403,"o":151.41,"t":"2026-07-06T04:00:00Z","v":2785180,"vw":147.929766},{"c":135.08,"h":138.54,"l":129.24,"n":62105,"o":135.05,"t":"2026-07-07T04:00:00Z","v":4309563,"vw":133.669584},{"c":138.715,"h":142.26,"l":131.89,"n":56244,"o":133.5,"t":"2026-07-08T04:00:00Z","v":3344443,"vw":138.695977},{"c":146.1,"h":152.99,"l":145.105,"n":47524,"o":147.86,"t":"2026-07-09T04:00:00Z","v":2967848,"vw":148.434159},{"c":145.35,"h":146.63,"l":140.395,"n":28263,"o":143.5,"t":"2026-07-10T04:00:00Z","v":1442515,"vw":144.945043},{"c":136.27,"h":142.07,"l":135.08,"n":45071,"o":139.52,"t":"2026-07-13T04:00:00Z","v":3121019,"vw":136.83961},{"c":140.63,"h":145.299,"l":137.495,"n":32167,"o":144.86,"t":"2026-07-14T04:00:00Z","v":2038642,"vw":140.923318},{"c":138.69,"h":144.83,"l":132.87,"n":31940,"o":144.83,"t":"2026-07-15T04:00:00Z","v":1837149,"vw":138.160884},{"c":134.6,"h":138.72,"l":132.5,"n":42196,"o":133.33,"t":"2026-07-16T04:00:00Z","v":2870683,"vw":134.332593},{"c":138.74,"h":139.965,"l":126.79,"n":69424,"o":127.795,"t":"2026-07-17T04:00:00Z","v":4454933,"vw":136.172053},{"c":133.79,"h":142,"l":133.3,"n":37466,"o":140.84,"t":"2026-07-20T04:00:00Z","v":2122791,"vw":135.875338},{"c":140.17,"h":143.06,"l":138.47,"n":37788,"o":140.82,"t":"2026-07-21T04:00:00Z","v":2440619,"vw":140.568311},{"c":137.48,"h":140.45,"l":135.08,"n":32280,"o":135.55,"t":"2026-07-22T04:00:00Z","v":1565131,"vw":138.255171},{"c":135.3,"h":138.11,"l":133.055,"n":39786,"o":135.69,"t":"2026-07-23T04:00:00Z","v":2641647,"vw":135.107429},{"c":129.15,"h":135.375,"l":127.19,"n":48750,"o":132.449,"t":"2026-07-24T04:00:00Z","v":2690089,"vw":129.54856},{"c":126.37,"h":131.7799,"l":120.75,"n":46814,"o":130.625,"t":"2026-07-27T04:00:00Z","v":2351338,"vw":124.718071},{"c":118.16,"h":122.99,"l":117.4,"n":81588,"o":119,"t":"2026-07-28T04:00:00Z","v":5023652,"vw":119.005266},{"c":107.01,"h":118.23,"l":106.91,"n":76495,"o":115.79,"t":"2026-07-29T04:00:00Z","v":4873003,"vw":109.704897},{"c":117.11,"h":122.42,"l":116,"n":59121,"o":117.5,"t":"2026-07-30T04:00:00Z","v":4347125,"vw":118.276855},{"c":119.05,"h":127.51,"l":117,"n":44167,"o":122.8,"t":"2026-07-31T04:00:00Z","v":2548336,"vw":120.738878},{"c":125.2,"h":125.56,"l":116.1,"n":53045,"o":116.86,"t":"2026-08-03T04:00:00Z","v":3023827,"vw":123.823876},{"c":144.56,"h":145.27,"l":134.01,"n":71079,"o":137,"t":"2026-08-04T04:00:00Z","v":4418662,"vw":142.729794},{"c":145.55,"h":148.3,"l":141.88,"n":59754,"o":146.2,"t":"2026-08-05T04:00:00Z","v":2827705,"vw":145.568326},{"c":142.65,"h":148.44,"l":140.01,"n":43635,"o":141.8,"t":"2026-08-06T04:00:00Z","v":1906301,"vw":143.913054},{"c":152.08,"h":152.42,"l":144.36,"n":39368,"o":148.99,"t":"2026-08-07T04:00:00Z","v":2012539,"vw":150.82285},{"c":144.21,"h":154.47,"l":144.03,"n":39883,"o":152.42,"t":"2026-08-10T04:00:00Z","v":1700405,"vw":145.660842},{"c":150.21,"h":153.47,"l":144.4,"n":32987,"o":148.72,"t":"2026-08-11T04:00:00Z","v":1738510,"vw":150.214635},{"c":161.08,"h":162.71,"l":156,"n":48476,"o":159.68,"t":"2026-08-12T04:00:00Z","v":3126791,"vw":160.316404},{"c":163.81,"h":166.02,"l":159.4,"n":37655,"o":160.16,"t":"2026-08-13T04:00:00Z","v":1782961,"vw":164.040583},{"c":161.76,"h":163.865,"l":158.76,"n":32683,"o":162.45,"t":"2026-08-14T04:00:00Z","v":1434947,"vw":161.158841},{"c":163.09,"h":166.2025,"l":160.9501,"n":35280,"o":162.04,"t":"2026-08-17T04:00:00Z","v":1595310,"vw":163.61683},{"c":150.265,"h":155.28,"l":148.01,"n":59799,"o":153.47,"t":"2026-08-18T04:00:00Z","v":4142812,"vw":150.507092},{"c":144.28,"h":153.38,"l":141.41,"n":46859,"o":152.52,"t":"2026-08-19T04:00:00Z","v":2539611,"vw":144.326746},{"c":144.63,"h":145.73,"l":141.55,"n":33148,"o":144.11,"t":"2026-08-20T04:00:00Z","v":1224525,"vw":144.0712},{"c":143.66,"h":146.25,"l":142,"n":29554,"o":145.64,"t":"2026-08-21T04:00:00Z","v":1106685,"vw":143.398388},{"c":138.25,"h":139.75,"l":134.49,"n":49399,"o":139.75,"t":"2026-08-24T04:00:00Z","v":2455357,"vw":137.607749},{"c":138.87,"h":141.52,"l":137.23,"n":31966,"o":141.475,"t":"2026-08-25T04:00:00Z","v":1487902,"vw":139.108312},{"c":142.46,"h":142.7886,"l":139.175,"n":25098,"o":139.89,"t":"2026-08-26T04:00:00Z","v":1144875,"vw":142.026931},{"c":145.31,"h":147.115,"l":142.53,"n":28641,"o":145.88,"t":"2026-08-27T04:00:00Z","v":1651367,"vw":144.738063},{"c":134.92,"h":145.21,"l":133.57,"n":39747,"o":145.21,"t":"2026-08-28T04:00:00Z","v":3057010,"vw":136.367676},{"c":135.29,"h":136.49,"l":134.32,"n":31605,"o":136,"t":"2026-08-31T04:00:00Z","v":2619056,"vw":135.306639},{"c":129.51,"h":132.265,"l":126.71,"n":49318,"o":131.16,"t":"2026-09-01T04:00:00Z","v":3088698,"vw":128.941614},{"c":131.31,"h":132.19,"l":126.605,"n":29597,"o":129.66,"t":"2026-09-02T04:00:00Z","v":1778033,"vw":131.039635},{"c":130.7,"h":131.12,"l":125.78,"n":31511,"o":128.59,"t":"2026-09-03T04:00:00Z","v":1459255,"vw":129.735501},{"c":138.74,"h":139.45,"l":132.335,"n":35220,"o":133.73,"t":"2026-09-04T04:00:00Z","v":1885059,"vw":138.38446},{"c":141.09,"h":143.69,"l":139.48,"n":33330,"o":140.98,"t":"2026-09-08T04:00:00Z","v":1584555,"vw":141.336965},{"c":143.03,"h":143.11,"l":139.4,"n":29810,"o":140.49,"t":"2026-09-09T04:00:00Z","v":1643645,"vw":142.266272},{"c":137.4,"h":139.55,"l":136.0801,"n":31820,"o":137.64,"t":"2026-09-10T04:00:00Z","v":2232763,"vw":137.568584},{"c":140.37,"h":141.71,"l":138.525,"n":25335,"o":139.46,"t":"2026-09-11T04:00:00Z","v":1297055,"vw":140.365018},{"c":128.52,"h":132.68,"l":128.14,"n":49077,"o":129.39,"t":"2026-09-14T04:00:00Z","v":3261279,"vw":129.628904},{"c":129.64,"h":130.94,"l":126.63,"n":33571,"o":130.94,"t":"2026-09-15T04:00:00Z","v":1873620,"vw":128.600144},{"c":130.2,"h":132.81,"l":127.52,"n":36420,"o":131.96,"t":"2026-09-16T04:00:00Z","v":1856477,"vw":130.31011},{"c":134.67,"h":135.15,"l":132.54,"n":31261,"o":133.88,"t":"2026-09-17T04:00:00Z","v":1912223,"vw":134.407193},{"c":142.25,"h":142.41,"l":135.63,"n":34842,"o":136.92,"t":"2026-09-18T04:00:00Z","v":3166384,"vw":141.137984},{"c":143.14,"h":144.52,"l":140.15,"n":41667,"o":144.5,"t":"2026-09-21T04:00:00Z","v":3468835,"vw":142.97981},{"c":151.11,"h":151.22,"l":140.61,"n":35346,"o":141.42,"t":"2026-09-22T04:00:00Z","v":2067569,"vw":149.28138},{"c":150.93,"h":152.33,"l":147.305,"n":42145,"o":149.77,"t":"2026-09-23T04:00:00Z","v":1897849,"vw":150.567578},{"c":148.63,"h":148.97,"l":143.81,"n":34979,"o":146.21,"t":"2026-09-24T04:00:00Z","v":1757553,"vw":146.941018},{"c":151.89,"h":153.6,"l":148,"n":27953,"o":148.87,"t":"2026-09-25T04:00:00Z","v":1251240,"vw":151.661682},{"c":150.63,"h":151.22,"l":145.3,"n":32553,"o":150.57,"t":"2026-09-28T04:00:00Z","v":1976766,"vw":149.768976},{"c":154.77,"h":156.65,"l":152.6,"n":29048,"o":154.545,"t":"2026-09-29T04:00:00Z","v":2451365,"vw":154.960575},{"c":154.06,"h":156.08,"l":151.89,"n":25457,"o":156.08,"t":"2026-09-30T04:00:00Z","v":1225063,"vw":154.098137},{"c":158.48,"h":160,"l":153.74,"n":34630,"o":155.61,"t":"2026-10-01T04:00:00Z","v":1646821,"vw":157.914098},{"c":166.47,"h":169.63,"l":163,"n":43273,"o":165,"t":"2026-10-02T04:00:00Z","v":2247655,"vw":167.176434},{"c":166.92,"h":168.3,"l":163.0901,"n":31857,"o":166.09,"t":"2026-10-05T04:00:00Z","v":2274808,"vw":166.840699},{"c":166.89,"h":169.3,"l":166.1501,"n":37530,"o":168.48,"t":"2026-10-06T04:00:00Z","v":1728704,"vw":167.479958},{"c":166.32,"h":166.88,"l":161.61,"n":32002,"o":162.82,"t":"2026-10-07T04:00:00Z","v":2160708,"vw":165.239287},{"c":162.19,"h":166.18,"l":157.5501,"n":41317,"o":163.51,"t":"2026-10-08T04:00:00Z","v":2649485,"vw":162.202409},{"c":165.79,"h":166.165,"l":159.43,"n":28090,"o":165.15,"t":"2026-10-09T04:00:00Z","v":1480249,"vw":164.429024},{"c":160.01,"h":163.75,"l":157.29,"n":32585,"o":163.75,"t":"2026-10-12T04:00:00Z","v":2054519,"vw":159.916151},{"c":161.16,"h":161.33,"l":154.31,"n":33777,"o":157.44,"t":"2026-10-13T04:00:00Z","v":2062887,"vw":159.492423},{"c":153.08,"h":158.47,"l":150.83,"n":49977,"o":156.57,"t":"2026-10-14T04:00:00Z","v":2918527,"vw":153.191838},{"c":146.87,"h":149.625,"l":140.68,"n":56363,"o":145.49,"t":"2026-10-15T04:00:00Z","v":3881188,"vw":146.159628},{"c":138.74,"h":145.3125,"l":138.64,"n":44255,"o":144.72,"t":"2026-10-16T04:00:00Z","v":2707825,"vw":140.030927},{"c":144.52,"h":149.53,"l":143.45,"n":37237,"o":144.62,"t":"2026-10-19T04:00:00Z","v":2334286,"vw":145.277467},{"c":142.9,"h":147.72,"l":140.38,"n":37402,"o":142.99,"t":"2026-10-20T04:00:00Z","v":1869959,"vw":144.061585},{"c":147.69,"h":149.775,"l":145.5,"n":32282,"o":146.14,"t":"2026-10-21T04:00:00Z","v":1690590,"vw":147.835296},{"c":128.31,"h":141.83,"l":127.07,"n":76122,"o":139.69,"t":"2026-10-22T04:00:00Z","v":4774144,"vw":129.414754}],"volatilityBars":[{"c":144.67,"h":144.67,"l":144.67,"n":164,"o":144.67,"t":"2026-09-21T08:00:00Z","v":2432,"vw":144.67},{"c":143,"h":145.92,"l":143,"n":28,"o":145.92,"t":"2026-09-21T11:00:00Z","v":3089,"vw":145.646917},{"c":144.5,"h":145.23,"l":144.5,"n":14,"o":144.5,"t":"2026-09-21T12:45:00Z","v":5110,"vw":144.518234},{"c":144.61,"h":145.08,"l":144.61,"n":10,"o":145.08,"t":"2026-09-21T13:15:00Z","v":501,"vw":144.845},{"c":142.965,"h":144.64,"l":142.3889,"n":1448,"o":144.64,"t":"2026-09-21T13:30:00Z","v":97311,"vw":143.50029},{"c":141.57,"h":143.445,"l":141.5,"n":1524,"o":143.285,"t":"2026-09-21T13:45:00Z","v":75269,"vw":142.530828},{"c":141.31,"h":142.23,"l":140.425,"n":1534,"o":141.57,"t":"2026-09-21T14:00:00Z","v":76441,"vw":141.236057},{"c":141.87,"h":142.09,"l":141.13,"n":1474,"o":141.28,"t":"2026-09-21T14:15:00Z","v":71607,"vw":141.477807},{"c":141.62,"h":142.21,"l":141.5,"n":1245,"o":141.965,"t":"2026-09-21T14:30:00Z","v":54888,"vw":141.933583},{"c":140.465,"h":141.715,"l":140.15,"n":1366,"o":141.715,"t":"2026-09-21T14:45:00Z","v":47036,"vw":140.69431},{"c":141.29,"h":141.68,"l":140.475,"n":1693,"o":140.6099,"t":"2026-09-21T15:00:00Z","v":68127,"vw":141.195516},{"c":142.02,"h":142.02,"l":141.02,"n":1324,"o":141.32,"t":"2026-09-21T15:15:00Z","v":57967,"vw":141.400662},{"c":142.13,"h":142.49,"l":141.97,"n":1104,"o":142.01,"t":"2026-09-21T15:30:00Z","v":34877,"vw":142.254092},{"c":141.995,"h":142.46,"l":141.975,"n":751,"o":142.155,"t":"2026-09-21T15:45:00Z","v":20899,"vw":142.211063},{"c":141.76,"h":142.07,"l":141.56,"n":1016,"o":141.995,"t":"2026-09-21T16:00:00Z","v":34294,"vw":141.790182},{"c":142.24,"h":142.54,"l":141.79,"n":876,"o":141.815,"t":"2026-09-21T16:15:00Z","v":30420,"vw":142.071914},{"c":142.76,"h":143.22,"l":142.3,"n":1047,"o":142.3,"t":"2026-09-21T16:30:00Z","v":36245,"vw":142.831855},{"c":143.36,"h":143.36,"l":142.66,"n":992,"o":142.76,"t":"2026-09-21T16:45:00Z","v":29731,"vw":142.978638},{"c":142.95,"h":143.44,"l":142.765,"n":1005,"o":143.36,"t":"2026-09-21T17:00:00Z","v":33631,"vw":143.126672},{"c":142.655,"h":143.15,"l":142.48,"n":1098,"o":143.05,"t":"2026-09-21T17:15:00Z","v":47238,"vw":142.753588},{"c":142.665,"h":142.76,"l":142.4888,"n":1065,"o":142.4888,"t":"2026-09-21T17:30:00Z","v":35557,"vw":142.642539},{"c":142.28,"h":142.76,"l":142.1401,"n":1151,"o":142.675,"t":"2026-09-21T17:45:00Z","v":62326,"vw":142.398357},{"c":142.49,"h":142.5,"l":141.805,"n":1337,"o":142.22,"t":"2026-09-21T18:00:00Z","v":50477,"vw":142.16495},{"c":142.46,"h":142.83,"l":142.4,"n":1247,"o":142.5699,"t":"2026-09-21T18:15:00Z","v":46133,"vw":142.616623},{"c":143.15,"h":143.19,"l":142.33,"n":1556,"o":142.46,"t":"2026-09-21T18:30:00Z","v":112263,"vw":142.629873},{"c":143.65,"h":143.81,"l":143.035,"n":1373,"o":143.15,"t":"2026-09-21T18:45:00Z","v":42834,"vw":143.435814},{"c":143.935,"h":144.13,"l":143.6,"n":1705,"o":143.68,"t":"2026-09-21T19:00:00Z","v":67306,"vw":143.876808},{"c":143.39,"h":144.195,"l":143.315,"n":2325,"o":143.96,"t":"2026-09-21T19:15:00Z","v":111267,"vw":143.757855},{"c":143.845,"h":144.19,"l":143.26,"n":2550,"o":143.27,"t":"2026-09-21T19:30:00Z","v":116181,"vw":143.856523},{"c":143.17,"h":143.87,"l":143.045,"n":7178,"o":143.77,"t":"2026-09-21T19:45:00Z","v":398793,"vw":143.432283},{"c":143.14,"h":143.14,"l":143.01,"n":72,"o":143.08,"t":"2026-09-21T20:00:00Z","v":1516667,"vw":143.139969},{"c":143.13,"h":143.13,"l":143.13,"n":19,"o":143.13,"t":"2026-09-21T20:15:00Z","v":205,"vw":143.13},{"c":143.17,"h":143.17,"l":143.14,"n":2,"o":143.14,"t":"2026-09-21T23:00:00Z","v":208,"vw":143.155},{"c":144.09,"h":144.09,"l":144.09,"n":1,"o":144.09,"t":"2026-09-21T23:15:00Z","v":127,"vw":144.09},{"c":144.5,"h":144.5,"l":144.5,"n":1,"o":144.5,"t":"2026-09-21T23:30:00Z","v":150,"vw":144.5},{"c":142.65,"h":142.65,"l":142.65,"n":1,"o":142.65,"t":"2026-09-22T10:15:00Z","v":100,"vw":142.65},{"c":140.5,"h":140.5,"l":140.5,"n":13,"o":140.5,"t":"2026-09-22T12:45:00Z","v":1755,"vw":140.5},{"c":142.55,"h":142.645,"l":140.61,"n":1044,"o":141.42,"t":"2026-09-22T13:30:00Z","v":48497,"vw":141.785736},{"c":143.66,"h":144.01,"l":141.83,"n":992,"o":142.145,"t":"2026-09-22T13:45:00Z","v":59958,"vw":143.176741},{"c":145.29,"h":145.34,"l":143.0517,"n":1550,"o":143.895,"t":"2026-09-22T14:00:00Z","v":67794,"vw":144.233092},{"c":145.25,"h":145.28,"l":144.5,"n":1207,"o":145.17,"t":"2026-09-22T14:15:00Z","v":40272,"vw":144.920581},{"c":144.025,"h":146.27,"l":143.905,"n":1342,"o":145.2,"t":"2026-09-22T14:30:00Z","v":42629,"vw":145.596145},{"c":144.565,"h":144.67,"l":143.395,"n":884,"o":143.935,"t":"2026-09-22T14:45:00Z","v":21401,"vw":144.020547},{"c":145.89,"h":145.89,"l":144.42,"n":860,"o":144.57,"t":"2026-09-22T15:00:00Z","v":20166,"vw":144.885433},{"c":145.87,"h":146.34,"l":145.48,"n":839,"o":145.715,"t":"2026-09-22T15:15:00Z","v":24912,"vw":145.898745},{"c":145.64,"h":145.8,"l":145.42,"n":711,"o":145.58,"t":"2026-09-22T15:30:00Z","v":22101,"vw":145.565483},{"c":146.355,"h":146.37,"l":145.5,"n":624,"o":145.67,"t":"2026-09-22T15:45:00Z","v":17014,"vw":145.987823},{"c":146.425,"h":146.875,"l":146.355,"n":875,"o":146.355,"t":"2026-09-22T16:00:00Z","v":32179,"vw":146.603439},{"c":146.52,"h":146.9,"l":146,"n":922,"o":146.425,"t":"2026-09-22T16:15:00Z","v":36156,"vw":146.388226},{"c":146.98,"h":147,"l":146.64,"n":656,"o":146.69,"t":"2026-09-22T16:30:00Z","v":16018,"vw":146.859671},{"c":147.93,"h":148.2425,"l":146.98,"n":843,"o":147,"t":"2026-09-22T16:45:00Z","v":24645,"vw":147.649511},{"c":147.835,"h":148.265,"l":147.455,"n":959,"o":147.935,"t":"2026-09-22T17:00:00Z","v":26541,"vw":147.893072},{"c":148.01,"h":148.185,"l":147.64,"n":772,"o":147.64,"t":"2026-09-22T17:15:00Z","v":24839,"vw":147.852895},{"c":148.575,"h":148.74,"l":147.7675,"n":1354,"o":148.12,"t":"2026-09-22T17:30:00Z","v":56737,"vw":148.250095},{"c":149.22,"h":149.22,"l":148.41,"n":1259,"o":148.42,"t":"2026-09-22T17:45:00Z","v":39832,"vw":148.781798},{"c":149.81,"h":150.16,"l":149.14,"n":1548,"o":149.22,"t":"2026-09-22T18:00:00Z","v":59897,"vw":149.776591},{"c":150.01,"h":150.21,"l":149.67,"n":1010,"o":149.76,"t":"2026-09-22T18:15:00Z","v":27217,"vw":149.868129},{"c":149.36,"h":150.04,"l":149.215,"n":1174,"o":149.96,"t":"2026-09-22T18:30:00Z","v":36114,"vw":149.672282},{"c":148.85,"h":149.265,"l":148.65,"n":1017,"o":149.265,"t":"2026-09-22T18:45:00Z","v":33764,"vw":148.914281},{"c":148.855,"h":149.1,"l":148.71,"n":1347,"o":148.79,"t":"2026-09-22T19:00:00Z","v":54193,"vw":148.902489},{"c":148.915,"h":148.98,"l":148.47,"n":1536,"o":148.83,"t":"2026-09-22T19:15:00Z","v":56224,"vw":148.707764},{"c":150.31,"h":150.535,"l":148.935,"n":2361,"o":148.98,"t":"2026-09-22T19:30:00Z","v":117540,"vw":149.799491},{"c":151.18,"h":151.22,"l":150.23,"n":6767,"o":150.37,"t":"2026-09-22T19:45:00Z","v":337196,"vw":150.876821},{"c":148.4,"h":151.11,"l":148.4,"n":81,"o":151.11,"t":"2026-09-22T20:00:00Z","v":564477,"vw":151.109179},{"c":151.11,"h":151.11,"l":151.11,"n":1,"o":151.11,"t":"2026-09-22T20:30:00Z","v":1023,"vw":151.11},{"c":149.82,"h":149.82,"l":149.65,"n":48,"o":149.79,"t":"2026-09-23T08:00:00Z","v":907,"vw":149.753333},{"c":147,"h":148,"l":147,"n":25,"o":148,"t":"2026-09-23T11:15:00Z","v":1222,"vw":147.802111},{"c":146.3,"h":146.3,"l":146.3,"n":5,"o":146.3,"t":"2026-09-23T12:15:00Z","v":280,"vw":146.3},{"c":149,"h":149,"l":148.95,"n":13,"o":148.95,"t":"2026-09-23T13:15:00Z","v":607,"vw":148.967532},{"c":150.34,"h":150.44,"l":148.155,"n":1575,"o":149.77,"t":"2026-09-23T13:30:00Z","v":57031,"vw":149.639203},{"c":150.595,"h":151,"l":148.82,"n":1966,"o":150.07,"t":"2026-09-23T13:45:00Z","v":52102,"vw":149.716805},{"c":149.845,"h":151.87,"l":149.7,"n":1876,"o":150.595,"t":"2026-09-23T14:00:00Z","v":46798,"vw":150.928884},{"c":147.8,"h":150.09,"l":147.305,"n":2307,"o":150.02,"t":"2026-09-23T14:15:00Z","v":88709,"vw":148.257504},{"c":148.805,"h":148.805,"l":147.46,"n":1711,"o":147.91,"t":"2026-09-23T14:30:00Z","v":48014,"vw":148.098848},{"c":151.435,"h":151.435,"l":148.57,"n":1424,"o":148.83,"t":"2026-09-23T14:45:00Z","v":33541,"vw":149.769475},{"c":151.615,"h":151.615,"l":150.575,"n":1223,"o":151.435,"t":"2026-09-23T15:00:00Z","v":37033,"vw":151.259403},{"c":151.505,"h":152.03,"l":151.215,"n":1351,"o":151.83,"t":"2026-09-23T15:15:00Z","v":36846,"vw":151.682989},{"c":151.47,"h":151.69,"l":151.1,"n":1163,"o":151.32,"t":"2026-09-23T15:30:00Z","v":43352,"vw":151.437272},{"c":150.31,"h":151.55,"l":149.985,"n":1664,"o":151.55,"t":"2026-09-23T15:45:00Z","v":47983,"vw":150.701642},{"c":150.4125,"h":150.415,"l":149.62,"n":813,"o":150.22,"t":"2026-09-23T16:00:00Z","v":20885,"vw":150.037897},{"c":150.02,"h":150.445,"l":149.855,"n":710,"o":150.41,"t":"2026-09-23T16:15:00Z","v":18711,"vw":150.201092},{"c":149.885,"h":150.47,"l":149.77,"n":1135,"o":150.24,"t":"2026-09-23T16:30:00Z","v":24111,"vw":150.117559},{"c":149.66,"h":150.06,"l":149.22,"n":1399,"o":149.885,"t":"2026-09-23T16:45:00Z","v":30855,"vw":149.694959},{"c":149.42,"h":149.665,"l":148.98,"n":1548,"o":149.61,"t":"2026-09-23T17:00:00Z","v":37415,"vw":149.205249},{"c":150.19,"h":150.19,"l":149.22,"n":1022,"o":149.335,"t":"2026-09-23T17:15:00Z","v":28762,"vw":149.775458},{"c":151.2,"h":151.29,"l":150.06,"n":1219,"o":150.12,"t":"2026-09-23T17:30:00Z","v":28277,"vw":150.525081},{"c":151.83,"h":152,"l":151.1,"n":1038,"o":151.2,"t":"2026-09-23T17:45:00Z","v":34980,"vw":151.680523},{"c":151.79,"h":152.035,"l":151.19,"n":886,"o":151.97,"t":"2026-09-23T18:00:00Z","v":21842,"vw":151.67921},{"c":151.8,"h":152.33,"l":151.605,"n":830,"o":151.995,"t":"2026-09-23T18:15:00Z","v":21042,"vw":151.947597},{"c":151.44,"h":151.7301,"l":151.21,"n":821,"o":151.73,"t":"2026-09-23T18:30:00Z","v":24682,"vw":151.527289},{"c":151.42,"h":151.55,"l":151.14,"n":999,"o":151.39,"t":"2026-09-23T18:45:00Z","v":33894,"vw":151.298501},{"c":150.94,"h":151.39,"l":149.96,"n":2012,"o":151.29,"t":"2026-09-23T19:00:00Z","v":99239,"vw":150.588995},{"c":150.46,"h":150.87,"l":150.27,"n":1696,"o":150.865,"t":"2026-09-23T19:15:00Z","v":63812,"vw":150.507081},{"c":150.87,"h":151.15,"l":150.36,"n":2140,"o":150.4675,"t":"2026-09-23T19:30:00Z","v":76682,"vw":150.789355},{"c":150.99,"h":151.03,"l":150.335,"n":6695,"o":150.83,"t":"2026-09-23T19:45:00Z","v":310785,"vw":150.685262},{"c":152.47,"h":152.47,"l":150.93,"n":74,"o":150.93,"t":"2026-09-23T20:00:00Z","v":517967,"vw":150.930308},{"c":145.49,"h":146.5,"l":144.21,"n":1513,"o":146.21,"t":"2026-09-24T13:30:00Z","v":102985,"vw":145.098031},{"c":145.09,"h":145.8103,"l":144.58,"n":1489,"o":145.75,"t":"2026-09-24T13:45:00Z","v":57119,"vw":145.075732},{"c":144.55,"h":146.1,"l":144.1,"n":2027,"o":145.1,"t":"2026-09-24T14:00:00Z","v":90175,"vw":145.24814},{"c":145.34,"h":145.34,"l":144.155,"n":1202,"o":144.515,"t":"2026-09-24T14:15:00Z","v":39263,"vw":144.455482},{"c":144.8,"h":145.94,"l":144.8,"n":797,"o":145.34,"t":"2026-09-24T14:30:00Z","v":24285,"vw":145.402167},{"c":144.45,"h":145.04,"l":144.095,"n":846,"o":144.82,"t":"2026-09-24T14:45:00Z","v":28942,"vw":144.557539},{"c":144.415,"h":145.03,"l":144.34,"n":889,"o":144.45,"t":"2026-09-24T15:00:00Z","v":26037,"vw":144.581063},{"c":143.855,"h":144.44,"l":143.81,"n":1063,"o":144.35,"t":"2026-09-24T15:15:00Z","v":59121,"vw":144.064203},{"c":144.32,"h":144.345,"l":143.82,"n":810,"o":143.855,"t":"2026-09-24T15:30:00Z","v":71430,"vw":144.016923},{"c":144.755,"h":144.98,"l":144.36,"n":775,"o":144.37,"t":"2026-09-24T15:45:00Z","v":22658,"vw":144.684333},{"c":144.32,"h":144.6,"l":143.87,"n":631,"o":144.6,"t":"2026-09-24T16:00:00Z","v":21460,"vw":144.22573},{"c":146.33,"h":147.16,"l":144.54,"n":1333,"o":144.54,"t":"2026-09-24T16:15:00Z","v":52912,"vw":146.259221},{"c":146.95,"h":147.33,"l":145.94,"n":1671,"o":146.21,"t":"2026-09-24T16:30:00Z","v":89281,"vw":146.377518},{"c":146.945,"h":147.415,"l":146.68,"n":750,"o":146.82,"t":"2026-09-24T16:45:00Z","v":20628,"vw":146.93456},{"c":146.96,"h":147.49,"l":146.64,"n":953,"o":146.85,"t":"2026-09-24T17:00:00Z","v":21596,"vw":147.003869},{"c":146.19,"h":147,"l":146.1375,"n":787,"o":146.67,"t":"2026-09-24T17:15:00Z","v":20179,"vw":146.611008},{"c":145.87,"h":146.35,"l":145.82,"n":883,"o":146.16,"t":"2026-09-24T17:30:00Z","v":18621,"vw":146.128968},{"c":145.935,"h":145.97,"l":145.44,"n":860,"o":145.81,"t":"2026-09-24T17:45:00Z","v":26725,"vw":145.794808},{"c":145.755,"h":146.03,"l":145,"n":1000,"o":146.03,"t":"2026-09-24T18:00:00Z","v":27461,"vw":145.452077},{"c":146.59,"h":146.9,"l":145.87,"n":778,"o":145.92,"t":"2026-09-24T18:15:00Z","v":20085,"vw":146.199692},{"c":146.57,"h":147.06,"l":145.93,"n":684,"o":146.64,"t":"2026-09-24T18:30:00Z","v":23354,"vw":146.398174},{"c":148.08,"h":148.08,"l":146.73,"n":792,"o":146.73,"t":"2026-09-24T18:45:00Z","v":23945,"vw":147.401075},{"c":147.75,"h":148.35,"l":147.12,"n":1581,"o":148.2,"t":"2026-09-24T19:00:00Z","v":61417,"vw":147.698899},{"c":148.3,"h":148.749,"l":147.58,"n":1627,"o":147.63,"t":"2026-09-24T19:15:00Z","v":59054,"vw":148.462109},{"c":148.525,"h":148.83,"l":148.31,"n":1619,"o":148.34,"t":"2026-09-24T19:30:00Z","v":72271,"vw":148.566878},{"c":148.54,"h":148.97,"l":148.21,"n":6984,"o":148.52,"t":"2026-09-24T19:45:00Z","v":338821,"vw":148.600902},{"c":148.63,"h":148.63,"l":148.5,"n":57,"o":148.5,"t":"2026-09-24T20:00:00Z","v":321513,"vw":148.629958},{"c":150.98,"h":150.98,"l":150.05,"n":5,"o":150.05,"t":"2026-09-25T11:00:00Z","v":291,"vw":150.480556},{"c":150.13,"h":150.13,"l":150.13,"n":1,"o":150.13,"t":"2026-09-25T12:00:00Z","v":283,"vw":150.13},{"c":151.79,"h":152.37,"l":148,"n":865,"o":149.17,"t":"2026-09-25T13:30:00Z","v":38549,"vw":150.117943},{"c":153.33,"h":153.44,"l":151.04,"n":833,"o":151.45,"t":"2026-09-25T13:45:00Z","v":29107,"vw":152.205233},{"c":151.68,"h":153.23,"l":151.67,"n":954,"o":153.23,"t":"2026-09-25T14:00:00Z","v":28055,"vw":152.374133},{"c":150.985,"h":151.88,"l":150.63,"n":844,"o":151.485,"t":"2026-09-25T14:15:00Z","v":28588,"vw":151.28141},{"c":151.45,"h":151.6299,"l":150.64,"n":416,"o":150.975,"t":"2026-09-25T14:30:00Z","v":9303,"vw":151.318412},{"c":152.09,"h":152.09,"l":151.23,"n":501,"o":151.23,"t":"2026-09-25T14:45:00Z","v":11802,"vw":151.830332},{"c":151.79,"h":152.47,"l":151.31,"n":557,"o":151.92,"t":"2026-09-25T15:00:00Z","v":16611,"vw":151.945809},{"c":151.02,"h":151.91,"l":150.72,"n":702,"o":151.89,"t":"2026-09-25T15:15:00Z","v":18353,"vw":151.515603},{"c":150.835,"h":151.67,"l":150.62,"n":728,"o":151.21,"t":"2026-09-25T15:30:00Z","v":18184,"vw":151.035733},{"c":151.92,"h":151.92,"l":150.52,"n":700,"o":150.84,"t":"2026-09-25T15:45:00Z","v":19320,"vw":151.06043},{"c":152.59,"h":153.6,"l":151.92,"n":824,"o":151.93,"t":"2026-09-25T16:00:00Z","v":23220,"vw":152.885081},{"c":152.66,"h":153.02,"l":151.995,"n":648,"o":152.67,"t":"2026-09-25T16:15:00Z","v":12809,"vw":152.539467},{"c":152.39,"h":152.81,"l":151.99,"n":716,"o":152.7,"t":"2026-09-25T16:30:00Z","v":20649,"vw":152.441416},{"c":151.68,"h":152.395,"l":151.68,"n":487,"o":152.12,"t":"2026-09-25T16:45:00Z","v":11182,"vw":152.096272},{"c":151.89,"h":152.2646,"l":151.67,"n":598,"o":151.8,"t":"2026-09-25T17:00:00Z","v":14295,"vw":152.018423},{"c":151.37,"h":151.77,"l":151.32,"n":676,"o":151.75,"t":"2026-09-25T17:15:00Z","v":18762,"vw":151.528585},{"c":151.305,"h":151.62,"l":150.865,"n":882,"o":151.475,"t":"2026-09-25T17:30:00Z","v":26698,"vw":151.28066},{"c":151.075,"h":151.5,"l":150.65,"n":1114,"o":151.295,"t":"2026-09-25T17:45:00Z","v":42026,"vw":151.099187},{"c":150.615,"h":150.97,"l":150.29,"n":797,"o":150.91,"t":"2026-09-25T18:00:00Z","v":19054,"vw":150.5484},{"c":150.615,"h":150.97,"l":150.38,"n":874,"o":150.62,"t":"2026-09-25T18:15:00Z","v":27182,"vw":150.753094},{"c":150.43,"h":150.795,"l":150.17,"n":856,"o":150.6275,"t":"2026-09-25T18:30:00Z","v":19832,"vw":150.494345},{"c":149.94,"h":150.53,"l":149.94,"n":1006,"o":150.47,"t":"2026-09-25T18:45:00Z","v":22684,"vw":150.187431},{"c":150.9,"h":150.985,"l":150.03,"n":1196,"o":150.06,"t":"2026-09-25T19:00:00Z","v":28441,"vw":150.509881},{"c":150.97,"h":150.97,"l":150.58,"n":1106,"o":150.94,"t":"2026-09-25T19:15:00Z","v":31759,"vw":150.788475},{"c":150.8,"h":150.9,"l":150.35,"n":1762,"o":150.88,"t":"2026-09-25T19:30:00Z","v":55030,"vw":150.69007},{"c":152.03,"h":152.48,"l":150.865,"n":6119,"o":150.8725,"t":"2026-09-25T19:45:00Z","v":296546,"vw":151.890937},{"c":152.37,"h":152.37,"l":151.89,"n":66,"o":151.89,"t":"2026-09-25T20:00:00Z","v":336719,"vw":151.890224},{"c":147.77,"h":147.77,"l":147.77,"n":2,"o":147.77,"t":"2026-09-28T11:00:00Z","v":141,"vw":147.77},{"c":147.72,"h":147.72,"l":147.72,"n":1,"o":147.72,"t":"2026-09-28T11:15:00Z","v":171,"vw":147.72},{"c":148.3,"h":148.3,"l":148.3,"n":1,"o":148.3,"t":"2026-09-28T12:30:00Z","v":1330,"vw":148.3},{"c":149.99,"h":150.65,"l":148.33,"n":935,"o":150.57,"t":"2026-09-28T13:30:00Z","v":47828,"vw":149.905084},{"c":149.6,"h":149.93,"l":148.77,"n":1238,"o":149.83,"t":"2026-09-28T13:45:00Z","v":45647,"vw":149.424523},{"c":147.5801,"h":149.57,"l":147.5801,"n":1170,"o":149.35,"t":"2026-09-28T14:00:00Z","v":48039,"vw":148.574475},{"c":148.12,"h":148.89,"l":147.11,"n":1279,"o":147.8,"t":"2026-09-28T14:15:00Z","v":81147,"vw":148.30101},{"c":146.63,"h":148.53,"l":146.63,"n":1198,"o":147.92,"t":"2026-09-28T14:30:00Z","v":36909,"vw":147.637867},{"c":146.68,"h":147.13,"l":145.65,"n":2446,"o":146.67,"t":"2026-09-28T14:45:00Z","v":80079,"vw":146.303819},{"c":145.53,"h":146.9299,"l":145.53,"n":1012,"o":146.735,"t":"2026-09-28T15:00:00Z","v":39937,"vw":146.226188},{"c":146.08,"h":146.35,"l":145.3,"n":1347,"o":145.59,"t":"2026-09-28T15:15:00Z","v":50802,"vw":145.651751},{"c":146.48,"h":146.805,"l":145.99,"n":1115,"o":146.02,"t":"2026-09-28T15:30:00Z","v":38942,"vw":146.312674},{"c":147.97,"h":147.97,"l":146.63,"n":1023,"o":146.655,"t":"2026-09-28T15:45:00Z","v":44738,"vw":147.42044},{"c":147.845,"h":148.6899,"l":147.43,"n":1285,"o":147.85,"t":"2026-09-28T16:00:00Z","v":71206,"vw":148.029223},{"c":150.795,"h":151.22,"l":147.88,"n":1472,"o":147.995,"t":"2026-09-28T16:15:00Z","v":64032,"vw":149.180448},{"c":149.51,"h":150.9321,"l":149.385,"n":1134,"o":150.805,"t":"2026-09-28T16:30:00Z","v":28520,"vw":150.221354},{"c":148.925,"h":150,"l":148.8,"n":880,"o":149.66,"t":"2026-09-28T16:45:00Z","v":25121,"vw":149.244604},{"c":150.505,"h":150.81,"l":148.62,"n":828,"o":148.8,"t":"2026-09-28T17:00:00Z","v":28506,"vw":149.463839},{"c":150.07,"h":150.77,"l":150.07,"n":530,"o":150.49,"t":"2026-09-28T17:15:00Z","v":16665,"vw":150.412268},{"c":150.11,"h":150.64,"l":149.94,"n":717,"o":150.32,"t":"2026-09-28T17:30:00Z","v":26382,"vw":150.300511},{"c":150.49,"h":150.52,"l":149.97,"n":543,"o":150.1,"t":"2026-09-28T17:45:00Z","v":16467,"vw":150.296271},{"c":150.68,"h":150.85,"l":150.36,"n":640,"o":150.43,"t":"2026-09-28T18:00:00Z","v":20703,"vw":150.586202},{"c":150.42,"h":150.62,"l":150.28,"n":459,"o":150.6,"t":"2026-09-28T18:15:00Z","v":12307,"vw":150.45651},{"c":150.18,"h":150.69,"l":149.9,"n":580,"o":150.37,"t":"2026-09-28T18:30:00Z","v":18934,"vw":150.306778},{"c":151,"h":151.19,"l":150.135,"n":787,"o":150.18,"t":"2026-09-28T18:45:00Z","v":27910,"vw":150.706508},{"c":150.251,"h":150.875,"l":150.125,"n":913,"o":150.81,"t":"2026-09-28T19:00:00Z","v":35159,"vw":150.438278},{"c":150.765,"h":150.92,"l":150.17,"n":903,"o":150.365,"t":"2026-09-28T19:15:00Z","v":33567,"vw":150.603045},{"c":150.11,"h":150.92,"l":149.8,"n":1623,"o":150.76,"t":"2026-09-28T19:30:00Z","v":75294,"vw":150.398765},{"c":150.69,"h":151,"l":149.99,"n":5735,"o":150.03,"t":"2026-09-28T19:45:00Z","v":336338,"vw":150.582821},{"c":150.8,"h":150.91,"l":150.63,"n":86,"o":150.63,"t":"2026-09-28T20:00:00Z","v":603166,"vw":150.630227},{"c":148.2466,"h":148.2466,"l":148.2466,"n":1,"o":148.2466,"t":"2026-09-28T23:15:00Z","v":206,"vw":148.2466},{"c":149.6,"h":151,"l":149.6,"n":34,"o":151,"t":"2026-09-29T08:00:00Z","v":1088,"vw":150.681287},{"c":150.97,"h":150.97,"l":150.97,"n":8,"o":150.97,"t":"2026-09-29T09:00:00Z","v":214,"vw":150.97},{"c":151.49,"h":151.49,"l":150.99,"n":6,"o":150.99,"t":"2026-09-29T09:15:00Z","v":339,"vw":151.24},{"c":151.7,"h":151.7,"l":151.7,"n":1,"o":151.7,"t":"2026-09-29T11:30:00Z","v":200,"vw":151.7},{"c":154.08,"h":154.08,"l":154.08,"n":3,"o":154.08,"t":"2026-09-29T13:15:00Z","v":130,"vw":154.08},{"c":154.85,"h":156.35,"l":152.6,"n":1055,"o":154.34,"t":"2026-09-29T13:30:00Z","v":88731,"vw":155.136447},{"c":155.295,"h":155.355,"l":153.5323,"n":1333,"o":154.99,"t":"2026-09-29T13:45:00Z","v":68175,"vw":154.65531},{"c":155.67,"h":156.25,"l":155.09,"n":1244,"o":155.635,"t":"2026-09-29T14:00:00Z","v":105939,"vw":155.702931},{"c":156.26,"h":156.565,"l":155.45,"n":1063,"o":155.585,"t":"2026-09-29T14:15:00Z","v":64564,"vw":156.031893},{"c":156.005,"h":156.65,"l":155.13,"n":1165,"o":156.305,"t":"2026-09-29T14:30:00Z","v":55511,"vw":155.792192},{"c":156.03,"h":156.19,"l":155.58,"n":1265,"o":155.99,"t":"2026-09-29T14:45:00Z","v":305624,"vw":155.976918},{"c":156.05,"h":156.12,"l":155.46,"n":653,"o":155.935,"t":"2026-09-29T15:00:00Z","v":17672,"vw":155.879028},{"c":155.575,"h":156.41,"l":155.2525,"n":904,"o":156.375,"t":"2026-09-29T15:15:00Z","v":23476,"vw":155.559118},{"c":155.54,"h":156.035,"l":155.36,"n":828,"o":155.55,"t":"2026-09-29T15:30:00Z","v":21036,"vw":155.738793},{"c":155.23,"h":155.86,"l":155.16,"n":587,"o":155.35,"t":"2026-09-29T15:45:00Z","v":15398,"vw":155.371995},{"c":154.685,"h":155.225,"l":154.59,"n":504,"o":155.225,"t":"2026-09-29T16:00:00Z","v":12809,"vw":154.808835},{"c":154.51,"h":154.8,"l":153.925,"n":756,"o":154.675,"t":"2026-09-29T16:15:00Z","v":23559,"vw":154.403885},{"c":154.02,"h":154.53,"l":153.985,"n":760,"o":154.51,"t":"2026-09-29T16:30:00Z","v":23382,"vw":154.286975},{"c":153.975,"h":154.28,"l":153.59,"n":679,"o":153.94,"t":"2026-09-29T16:45:00Z","v":168250,"vw":153.994397},{"c":154.17,"h":154.17,"l":153.71,"n":560,"o":153.91,"t":"2026-09-29T17:00:00Z","v":15850,"vw":153.892477},{"c":154.59,"h":154.76,"l":154.06,"n":400,"o":154.19,"t":"2026-09-29T17:15:00Z","v":9225,"vw":154.409021},{"c":154.75,"h":154.91,"l":154.465,"n":616,"o":154.57,"t":"2026-09-29T17:30:00Z","v":169149,"vw":154.506375},{"c":154.06,"h":154.9,"l":153.94,"n":587,"o":154.78,"t":"2026-09-29T17:45:00Z","v":16572,"vw":154.35935},{"c":155.27,"h":155.43,"l":154.19,"n":838,"o":154.2,"t":"2026-09-29T18:00:00Z","v":22505,"vw":154.837978},{"c":155.47,"h":155.77,"l":155.16,"n":649,"o":155.41,"t":"2026-09-29T18:15:00Z","v":15921,"vw":155.493236},{"c":155.0425,"h":155.68,"l":154.935,"n":1085,"o":155.32,"t":"2026-09-29T18:30:00Z","v":182310,"vw":155.020487},{"c":155.04,"h":155.34,"l":154.93,"n":812,"o":155.22,"t":"2026-09-29T18:45:00Z","v":23380,"vw":155.132595},{"c":154.39,"h":154.97,"l":154.39,"n":1081,"o":154.965,"t":"2026-09-29T19:00:00Z","v":31105,"vw":154.780851},{"c":154.59,"h":154.87,"l":154.35,"n":1107,"o":154.36,"t":"2026-09-29T19:15:00Z","v":41845,"vw":154.552409},{"c":154.12,"h":154.915,"l":154.12,"n":1970,"o":154.5602,"t":"2026-09-29T19:30:00Z","v":223332,"vw":154.629522},{"c":154.85,"h":154.95,"l":153.8,"n":5175,"o":154.05,"t":"2026-09-29T19:45:00Z","v":254290,"vw":154.446743},{"c":154.77,"h":154.77,"l":154.77,"n":61,"o":154.77,"t":"2026-09-29T20:00:00Z","v":330596,"vw":154.77},{"c":154.15,"h":154.15,"l":154.15,"n":14,"o":154.15,"t":"2026-09-30T08:00:00Z","v":409,"vw":154.15},{"c":155.465,"h":156.08,"l":154.72,"n":733,"o":156.08,"t":"2026-09-30T13:30:00Z","v":30917,"vw":155.649044},{"c":154.41,"h":155.48,"l":154.005,"n":659,"o":155.48,"t":"2026-09-30T13:45:00Z","v":22631,"vw":154.713569},{"c":152.955,"h":154.41,"l":152.73,"n":1052,"o":154.41,"t":"2026-09-30T14:00:00Z","v":34818,"vw":153.571682},{"c":152.47,"h":153.265,"l":151.89,"n":1087,"o":152.98,"t":"2026-09-30T14:15:00Z","v":32785,"vw":152.520255},{"c":153.37,"h":153.37,"l":152.35,"n":648,"o":152.395,"t":"2026-09-30T14:30:00Z","v":15209,"vw":152.822395},{"c":154.46,"h":154.46,"l":153.095,"n":360,"o":153.095,"t":"2026-09-30T14:45:00Z","v":8673,"vw":153.892668},{"c":154.215,"h":154.701,"l":153.93,"n":874,"o":154.465,"t":"2026-09-30T15:00:00Z","v":19583,"vw":154.251434},{"c":154.47,"h":154.66,"l":154.15,"n":827,"o":154.215,"t":"2026-09-30T15:15:00Z","v":22780,"vw":154.481659},{"c":153.85,"h":154.72,"l":153.85,"n":738,"o":154.34,"t":"2026-09-30T15:30:00Z","v":21591,"vw":154.381878},{"c":154.35,"h":154.35,"l":153.62,"n":481,"o":153.895,"t":"2026-09-30T15:45:00Z","v":9334,"vw":153.94219},{"c":154.22,"h":154.22,"l":153.84,"n":393,"o":154.14,"t":"2026-09-30T16:00:00Z","v":8513,"vw":154.020526},{"c":154.2675,"h":154.32,"l":153.91,"n":687,"o":154.125,"t":"2026-09-30T16:15:00Z","v":14013,"vw":154.130186},{"c":154.315,"h":154.39,"l":154.07,"n":494,"o":154.3,"t":"2026-09-30T16:30:00Z","v":13055,"vw":154.191363},{"c":154.24,"h":154.41,"l":154.01,"n":507,"o":154.18,"t":"2026-09-30T16:45:00Z","v":11432,"vw":154.211838},{"c":154.14,"h":154.44,"l":153.95,"n":647,"o":154.27,"t":"2026-09-30T17:00:00Z","v":16247,"vw":154.145408},{"c":153.835,"h":154.12,"l":153.68,"n":670,"o":154.03,"t":"2026-09-30T17:15:00Z","v":40853,"vw":153.855112},{"c":153.88,"h":154.33,"l":153.67,"n":689,"o":153.855,"t":"2026-09-30T17:30:00Z","v":23754,"vw":154.000929},{"c":153.5675,"h":153.96,"l":153.435,"n":790,"o":153.915,"t":"2026-09-30T17:45:00Z","v":21602,"vw":153.695809},{"c":153.735,"h":154.015,"l":153.5025,"n":907,"o":153.62,"t":"2026-09-30T18:00:00Z","v":32727,"vw":153.747907},{"c":153.895,"h":154.08,"l":153.715,"n":973,"o":153.73,"t":"2026-09-30T18:15:00Z","v":27445,"vw":153.860422},{"c":153.97,"h":154.155,"l":153.88,"n":799,"o":154,"t":"2026-09-30T18:30:00Z","v":19989,"vw":153.987452},{"c":153.7,"h":153.88,"l":152.93,"n":1172,"o":153.88,"t":"2026-09-30T18:45:00Z","v":36731,"vw":153.496818},{"c":154.7975,"h":154.8,"l":153.56,"n":875,"o":153.56,"t":"2026-09-30T19:00:00Z","v":23867,"vw":154.16432},{"c":154.59,"h":154.72,"l":154.11,"n":880,"o":154.7,"t":"2026-09-30T19:15:00Z","v":23964,"vw":154.442481},{"c":154.7,"h":155.2099,"l":154.39,"n":1371,"o":154.45,"t":"2026-09-30T19:30:00Z","v":43935,"vw":154.788328},{"c":154.14,"h":155.35,"l":153.6,"n":4657,"o":154.7075,"t":"2026-09-30T19:45:00Z","v":222408,"vw":154.306035},{"c":154.06,"h":154.06,"l":154.06,"n":65,"o":154.06,"t":"2026-09-30T20:00:00Z","v":408400,"vw":154.06},{"c":154.05,"h":154.05,"l":154.05,"n":5,"o":154.05,"t":"2026-09-30T20:15:00Z","v":255,"vw":154.05},{"c":154.12,"h":154.12,"l":154.12,"n":2,"o":154.12,"t":"2026-09-30T23:45:00Z","v":160,"vw":154.12},{"c":157.01,"h":161.46,"l":157.01,"n":322,"o":159.5,"t":"2026-10-01T08:00:00Z","v":6897,"vw":159.33785},{"c":156.3,"h":156.3,"l":156.3,"n":1,"o":156.3,"t":"2026-10-01T09:30:00Z","v":191,"vw":156.3},{"c":155.02,"h":155.02,"l":155,"n":12,"o":155,"t":"2026-10-01T11:15:00Z","v":3002,"vw":155.005935},{"c":155.5,"h":155.5,"l":155.5,"n":1,"o":155.5,"t":"2026-10-01T11:30:00Z","v":100,"vw":155.5},{"c":156,"h":156.01,"l":156,"n":2,"o":156.01,"t":"2026-10-01T12:00:00Z","v":200,"vw":156.005},{"c":155.4,"h":156.54,"l":153.74,"n":599,"o":155.61,"t":"2026-10-01T13:30:00Z","v":32876,"vw":155.49201},{"c":154.82,"h":156.18,"l":154.79,"n":806,"o":155.68,"t":"2026-10-01T13:45:00Z","v":36178,"vw":155.344292},{"c":154.99,"h":155.44,"l":154.35,"n":1102,"o":154.865,"t":"2026-10-01T14:00:00Z","v":39224,"vw":154.798279},{"c":155.345,"h":155.465,"l":154.755,"n":849,"o":155.21,"t":"2026-10-01T14:15:00Z","v":20392,"vw":155.106217},{"c":156.305,"h":156.57,"l":155.43,"n":848,"o":155.81,"t":"2026-10-01T14:30:00Z","v":26407,"vw":156.086965},{"c":156.065,"h":156.74,"l":155.81,"n":1339,"o":156.36,"t":"2026-10-01T14:45:00Z","v":38849,"vw":156.205771},{"c":155.755,"h":156.3369,"l":155.15,"n":1029,"o":156.075,"t":"2026-10-01T15:00:00Z","v":35348,"vw":155.75427},{"c":155.37,"h":156.29,"l":155.37,"n":1024,"o":155.52,"t":"2026-10-01T15:15:00Z","v":31213,"vw":155.905095},{"c":154.82,"h":155.555,"l":154.615,"n":1298,"o":155.35,"t":"2026-10-01T15:30:00Z","v":52749,"vw":155.188412},{"c":155.82,"h":155.915,"l":154.74,"n":696,"o":154.915,"t":"2026-10-01T15:45:00Z","v":20974,"vw":155.302565},{"c":156.21,"h":156.21,"l":155.665,"n":1032,"o":155.86,"t":"2026-10-01T16:00:00Z","v":36341,"vw":155.910004},{"c":155.91,"h":156.5,"l":155.91,"n":1124,"o":156.1575,"t":"2026-10-01T16:15:00Z","v":27397,"vw":156.265043},{"c":156.7,"h":156.86,"l":155.89,"n":1050,"o":155.91,"t":"2026-10-01T16:30:00Z","v":33808,"vw":156.532301},{"c":156.41,"h":156.74,"l":155.75,"n":1212,"o":156.67,"t":"2026-10-01T16:45:00Z","v":40491,"vw":156.098473},{"c":157.09,"h":157.305,"l":156.5,"n":976,"o":156.55,"t":"2026-10-01T17:00:00Z","v":25124,"vw":156.947944},{"c":158.98,"h":159.32,"l":157.095,"n":1315,"o":157.095,"t":"2026-10-01T17:15:00Z","v":41767,"vw":158.427561},{"c":159.51,"h":159.8,"l":158.9,"n":1278,"o":159.09,"t":"2026-10-01T17:30:00Z","v":44973,"vw":159.357557},{"c":158.19,"h":160,"l":158.17,"n":1516,"o":159.53,"t":"2026-10-01T17:45:00Z","v":53118,"vw":159.540245},{"c":158.005,"h":158.49,"l":157.59,"n":1065,"o":158.41,"t":"2026-10-01T18:00:00Z","v":35081,"vw":157.983667},{"c":158.64,"h":158.96,"l":157.73,"n":781,"o":157.73,"t":"2026-10-01T18:15:00Z","v":21897,"vw":158.344267},{"c":158.53,"h":159.27,"l":158.38,"n":995,"o":158.59,"t":"2026-10-01T18:30:00Z","v":28283,"vw":158.770465},{"c":158.66,"h":159.1,"l":158.41,"n":887,"o":158.61,"t":"2026-10-01T18:45:00Z","v":21267,"vw":158.756932},{"c":158.19,"h":158.98,"l":158.065,"n":1093,"o":158.87,"t":"2026-10-01T19:00:00Z","v":27009,"vw":158.437539},{"c":158.19,"h":158.32,"l":157.84,"n":1208,"o":158.32,"t":"2026-10-01T19:15:00Z","v":39934,"vw":158.090404},{"c":159.24,"h":159.33,"l":158.2,"n":1809,"o":158.28,"t":"2026-10-01T19:30:00Z","v":60775,"vw":158.798903},{"c":158.62,"h":160,"l":158.23,"n":6548,"o":159.3,"t":"2026-10-01T19:45:00Z","v":360069,"vw":158.963437},{"c":158.48,"h":158.517,"l":158.32,"n":60,"o":158.48,"t":"2026-10-01T20:00:00Z","v":395427,"vw":158.479879},{"c":164.94,"h":164.99,"l":162.43,"n":94,"o":163.93,"t":"2026-10-02T12:30:00Z","v":3321,"vw":164.228082},{"c":165.44,"h":165.91,"l":165.44,"n":27,"o":165.8,"t":"2026-10-02T12:45:00Z","v":719,"vw":165.740961},{"c":166,"h":166,"l":166,"n":4,"o":166,"t":"2026-10-02T13:00:00Z","v":127,"vw":166},{"c":165.16,"h":165.16,"l":165.16,"n":2,"o":165.16,"t":"2026-10-02T13:15:00Z","v":133,"vw":165.16},{"c":166.725,"h":167.35,"l":163,"n":1548,"o":165.25,"t":"2026-10-02T13:30:00Z","v":73417,"vw":165.828073},{"c":167.5401,"h":167.99,"l":166.079,"n":1881,"o":166.85,"t":"2026-10-02T13:45:00Z","v":62527,"vw":167.13226},{"c":168.72,"h":168.72,"l":167.2201,"n":2058,"o":167.54,"t":"2026-10-02T14:00:00Z","v":70966,"vw":167.897727},{"c":167.82,"h":168.88,"l":167.75,"n":1691,"o":168.66,"t":"2026-10-02T14:15:00Z","v":56478,"vw":168.298997},{"c":167.32,"h":168.18,"l":167.14,"n":1512,"o":167.765,"t":"2026-10-02T14:30:00Z","v":64101,"vw":167.778733},{"c":167.4275,"h":167.68,"l":166.49,"n":942,"o":166.99,"t":"2026-10-02T14:45:00Z","v":41768,"vw":167.017598},{"c":166.62,"h":167.46,"l":166.37,"n":1764,"o":167.455,"t":"2026-10-02T15:00:00Z","v":87659,"vw":166.844797},{"c":167.82,"h":167.82,"l":166.22,"n":1822,"o":166.81,"t":"2026-10-02T15:15:00Z","v":81089,"vw":166.838025},{"c":168.47,"h":168.73,"l":167.365,"n":1256,"o":167.485,"t":"2026-10-02T15:30:00Z","v":35377,"vw":168.227792},{"c":169.305,"h":169.55,"l":168.52,"n":1582,"o":168.67,"t":"2026-10-02T15:45:00Z","v":74928,"vw":169.189726},{"c":169.245,"h":169.63,"l":168.79,"n":1338,"o":169.11,"t":"2026-10-02T16:00:00Z","v":52856,"vw":169.159006},{"c":168.62,"h":169.35,"l":168.23,"n":1266,"o":169.15,"t":"2026-10-02T16:15:00Z","v":44411,"vw":168.750102},{"c":168.385,"h":168.895,"l":168.03,"n":1237,"o":168.48,"t":"2026-10-02T16:30:00Z","v":48820,"vw":168.404818},{"c":168.275,"h":168.49,"l":167.88,"n":1177,"o":168.23,"t":"2026-10-02T16:45:00Z","v":47437,"vw":168.234105},{"c":167.765,"h":169.0301,"l":167.63,"n":1431,"o":168.355,"t":"2026-10-02T17:00:00Z","v":47779,"vw":168.37525},{"c":166.73,"h":167.85,"l":166.56,"n":1157,"o":167.755,"t":"2026-10-02T17:15:00Z","v":43681,"vw":167.194341},{"c":167.355,"h":167.54,"l":166.17,"n":1198,"o":166.55,"t":"2026-10-02T17:30:00Z","v":50782,"vw":166.653879},{"c":167.86,"h":168.02,"l":167.12,"n":1082,"o":167.455,"t":"2026-10-02T17:45:00Z","v":44272,"vw":167.553404},{"c":167.76,"h":167.975,"l":167.2226,"n":1079,"o":167.96,"t":"2026-10-02T18:00:00Z","v":41956,"vw":167.559802},{"c":167.57,"h":167.79,"l":167.21,"n":1115,"o":167.65,"t":"2026-10-02T18:15:00Z","v":39674,"vw":167.514924},{"c":167.49,"h":167.65,"l":167.12,"n":1108,"o":167.4,"t":"2026-10-02T18:30:00Z","v":34503,"vw":167.426188},{"c":167.74,"h":168.24,"l":167.59,"n":1362,"o":167.59,"t":"2026-10-02T18:45:00Z","v":47970,"vw":167.918531},{"c":167.8883,"h":168.4859,"l":167.6,"n":1462,"o":167.84,"t":"2026-10-02T19:00:00Z","v":48810,"vw":168.040931},{"c":167.77,"h":168.09,"l":167.52,"n":1567,"o":167.92,"t":"2026-10-02T19:15:00Z","v":54028,"vw":167.849501},{"c":168.325,"h":168.75,"l":167.89,"n":2139,"o":167.89,"t":"2026-10-02T19:30:00Z","v":75779,"vw":168.44314},{"c":166.49,"h":168.57,"l":166.31,"n":6207,"o":168.32,"t":"2026-10-02T19:45:00Z","v":308419,"vw":166.995064},{"c":166.47,"h":166.47,"l":166.45,"n":80,"o":166.45,"t":"2026-10-02T20:00:00Z","v":490332,"vw":166.469992},{"c":168.69,"h":168.69,"l":167.22,"n":14,"o":167.22,"t":"2026-10-02T22:30:00Z","v":392,"vw":167.955},{"c":168.01,"h":168.01,"l":168.01,"n":3,"o":168.01,"t":"2026-10-02T23:30:00Z","v":199,"vw":168.01},{"c":163.1,"h":163.1,"l":163.1,"n":1,"o":163.1,"t":"2026-10-05T12:30:00Z","v":256,"vw":163.1},{"c":165.55,"h":165.55,"l":165,"n":32,"o":165,"t":"2026-10-05T13:15:00Z","v":1081,"vw":165.149801},{"c":165,"h":167.185,"l":164.89,"n":970,"o":166.09,"t":"2026-10-05T13:30:00Z","v":55015,"vw":166.047145},{"c":165.28,"h":165.58,"l":163.0901,"n":1140,"o":165.095,"t":"2026-10-05T13:45:00Z","v":60129,"vw":164.420304},{"c":166.08,"h":166.095,"l":164.48,"n":1101,"o":165.21,"t":"2026-10-05T14:00:00Z","v":47830,"vw":165.282544},{"c":166.985,"h":167.55,"l":166.25,"n":1134,"o":166.25,"t":"2026-10-05T14:15:00Z","v":37216,"vw":167.087297},{"c":166.99,"h":167.24,"l":166.47,"n":936,"o":167.24,"t":"2026-10-05T14:30:00Z","v":40006,"vw":166.831179},{"c":167.48,"h":167.5666,"l":166.85,"n":937,"o":166.945,"t":"2026-10-05T14:45:00Z","v":33581,"vw":167.226235},{"c":166.185,"h":167.48,"l":166.18,"n":1133,"o":167.48,"t":"2026-10-05T15:00:00Z","v":39198,"vw":166.872973},{"c":166.73,"h":166.92,"l":166.11,"n":945,"o":166.185,"t":"2026-10-05T15:15:00Z","v":31381,"vw":166.541907},{"c":167.49,"h":167.53,"l":166.51,"n":810,"o":166.72,"t":"2026-10-05T15:30:00Z","v":24031,"vw":166.856703},{"c":167.85,"h":167.92,"l":167.0758,"n":977,"o":167.41,"t":"2026-10-05T15:45:00Z","v":32896,"vw":167.481119},{"c":168.095,"h":168.3,"l":167.575,"n":985,"o":167.695,"t":"2026-10-05T16:00:00Z","v":40574,"vw":168.021664},{"c":167.26,"h":168.18,"l":167.26,"n":914,"o":167.865,"t":"2026-10-05T16:15:00Z","v":43235,"vw":167.572151},{"c":167.635,"h":167.65,"l":167.1,"n":660,"o":167.11,"t":"2026-10-05T16:30:00Z","v":17902,"vw":167.288609},{"c":166.86,"h":167.595,"l":166.62,"n":894,"o":167.595,"t":"2026-10-05T16:45:00Z","v":59821,"vw":167.417592},{"c":165.65,"h":167.02,"l":165.29,"n":1117,"o":166.92,"t":"2026-10-05T17:00:00Z","v":42893,"vw":166.101778},{"c":166.24,"h":166.32,"l":165.5092,"n":998,"o":165.8354,"t":"2026-10-05T17:15:00Z","v":38162,"vw":166.004127},{"c":166.97,"h":166.97,"l":166.33,"n":779,"o":166.33,"t":"2026-10-05T17:30:00Z","v":22046,"vw":166.745091},{"c":167.835,"h":168.015,"l":166.88,"n":681,"o":167,"t":"2026-10-05T17:45:00Z","v":19665,"vw":167.495616},{"c":167.415,"h":167.895,"l":167.315,"n":943,"o":167.84,"t":"2026-10-05T18:00:00Z","v":34839,"vw":167.637584},{"c":167.74,"h":167.84,"l":167.395,"n":682,"o":167.415,"t":"2026-10-05T18:15:00Z","v":22513,"vw":167.652809},{"c":167.56,"h":167.9,"l":167.355,"n":773,"o":167.76,"t":"2026-10-05T18:30:00Z","v":27270,"vw":167.668226},{"c":166.93,"h":167.51,"l":166.68,"n":918,"o":167.51,"t":"2026-10-05T18:45:00Z","v":37078,"vw":167.061783},{"c":167.65,"h":167.755,"l":166.82,"n":1197,"o":166.93,"t":"2026-10-05T19:00:00Z","v":84627,"vw":167.126203},{"c":166.84,"h":167.645,"l":166.58,"n":1245,"o":167.645,"t":"2026-10-05T19:15:00Z","v":53703,"vw":166.96329},{"c":167.145,"h":167.38,"l":166.905,"n":1480,"o":166.905,"t":"2026-10-05T19:30:00Z","v":60767,"vw":167.18236},{"c":167.04,"h":167.19,"l":166.44,"n":5934,"o":167.06,"t":"2026-10-05T19:45:00Z","v":258033,"vw":166.905071},{"c":166.92,"h":166.98,"l":166.92,"n":106,"o":166.92,"t":"2026-10-05T20:00:00Z","v":601709,"vw":166.920013},{"c":167,"h":167,"l":167,"n":21,"o":167,"t":"2026-10-05T21:00:00Z","v":340,"vw":167},{"c":166.94,"h":166.94,"l":166.94,"n":6,"o":166.94,"t":"2026-10-05T21:15:00Z","v":111,"vw":166.94},{"c":166.94,"h":166.94,"l":166.94,"n":3,"o":166.94,"t":"2026-10-05T22:00:00Z","v":139,"vw":166.94},{"c":167,"h":167,"l":167,"n":1,"o":167,"t":"2026-10-05T22:30:00Z","v":100,"vw":167},{"c":167,"h":167,"l":167,"n":7,"o":167,"t":"2026-10-05T23:45:00Z","v":329,"vw":167},{"c":168.9,"h":168.9,"l":168.5,"n":26,"o":168.5,"t":"2026-10-06T13:15:00Z","v":800,"vw":168.629519},{"c":167.925,"h":169.3,"l":167.01,"n":1064,"o":168.93,"t":"2026-10-06T13:30:00Z","v":50564,"vw":168.524459},{"c":167.39,"h":168.025,"l":167.18,"n":1314,"o":167.925,"t":"2026-10-06T13:45:00Z","v":42486,"vw":167.61636},{"c":167.145,"h":168.22,"l":167.1228,"n":1796,"o":167.415,"t":"2026-10-06T14:00:00Z","v":69768,"vw":167.64707},{"c":167.305,"h":167.515,"l":167,"n":1239,"o":167.145,"t":"2026-10-06T14:15:00Z","v":51081,"vw":167.301526},{"c":167.42,"h":167.87,"l":166.96,"n":1241,"o":167.11,"t":"2026-10-06T14:30:00Z","v":46133,"vw":167.509668},{"c":168.035,"h":168.1,"l":167,"n":1334,"o":167.26,"t":"2026-10-06T14:45:00Z","v":46261,"vw":167.720847},{"c":168.815,"h":168.815,"l":167.66,"n":1258,"o":168.03,"t":"2026-10-06T15:00:00Z","v":48612,"vw":168.418415},{"c":168.54,"h":169.06,"l":168.31,"n":1582,"o":168.82,"t":"2026-10-06T15:15:00Z","v":64683,"vw":168.623718},{"c":168.386,"h":168.545,"l":167.95,"n":1052,"o":168.52,"t":"2026-10-06T15:30:00Z","v":29713,"vw":168.208562},{"c":167.96,"h":168.48,"l":167.7,"n":841,"o":168.355,"t":"2026-10-06T15:45:00Z","v":25534,"vw":168.069951},{"c":168.05,"h":168.43,"l":167.76,"n":1031,"o":167.88,"t":"2026-10-06T16:00:00Z","v":28922,"vw":168.007162},{"c":168.385,"h":168.5831,"l":167.86,"n":826,"o":168.04,"t":"2026-10-06T16:15:00Z","v":30875,"vw":168.2814},{"c":168.485,"h":168.68,"l":168.42,"n":780,"o":168.425,"t":"2026-10-06T16:30:00Z","v":24691,"vw":168.532144},{"c":168.77,"h":168.9555,"l":168.465,"n":1112,"o":168.51,"t":"2026-10-06T16:45:00Z","v":36363,"vw":168.739039},{"c":167.72,"h":168.77,"l":167.57,"n":971,"o":168.77,"t":"2026-10-06T17:00:00Z","v":42884,"vw":168.379793},{"c":167.745,"h":167.8,"l":167.32,"n":937,"o":167.74,"t":"2026-10-06T17:15:00Z","v":32399,"vw":167.601142},{"c":167.43,"h":167.74,"l":167.31,"n":1052,"o":167.74,"t":"2026-10-06T17:30:00Z","v":28391,"vw":167.57553},{"c":167.51,"h":167.77,"l":167.135,"n":1020,"o":167.45,"t":"2026-10-06T17:45:00Z","v":101490,"vw":167.571373},{"c":167.825,"h":168.12,"l":167.495,"n":944,"o":167.495,"t":"2026-10-06T18:00:00Z","v":40681,"vw":167.784379},{"c":167.59,"h":167.85,"l":167.44,"n":1093,"o":167.82,"t":"2026-10-06T18:15:00Z","v":33502,"vw":167.657296},{"c":167.605,"h":167.625,"l":167.16,"n":942,"o":167.54,"t":"2026-10-06T18:30:00Z","v":29339,"vw":167.403561},{"c":167.97,"h":168.1,"l":167.605,"n":1131,"o":167.61,"t":"2026-10-06T18:45:00Z","v":59709,"vw":167.964059},{"c":167.78,"h":168.05,"l":167.44,"n":1235,"o":167.99,"t":"2026-10-06T19:00:00Z","v":44995,"vw":167.747196},{"c":167.505,"h":167.87,"l":167.35,"n":1754,"o":167.74,"t":"2026-10-06T19:15:00Z","v":75332,"vw":167.58791},{"c":166.58,"h":167.505,"l":166.1501,"n":2384,"o":167.505,"t":"2026-10-06T19:30:00Z","v":91400,"vw":166.528996},{"c":166.88,"h":167.39,"l":166.25,"n":6790,"o":166.54,"t":"2026-10-06T19:45:00Z","v":318374,"vw":166.858527},{"c":166.89,"h":166.89,"l":166.89,"n":96,"o":166.89,"t":"2026-10-06T20:00:00Z","v":224754,"vw":166.89},{"c":166.89,"h":166.89,"l":166.89,"n":2,"o":166.89,"t":"2026-10-06T20:30:00Z","v":727,"vw":166.89},{"c":166.95,"h":166.95,"l":166.95,"n":5,"o":166.95,"t":"2026-10-06T22:00:00Z","v":226,"vw":166.95},{"c":163.35,"h":163.45,"l":163.35,"n":12,"o":163.45,"t":"2026-10-07T10:15:00Z","v":463,"vw":163.408824},{"c":162.6,"h":162.7,"l":162.25,"n":18,"o":162.25,"t":"2026-10-07T11:00:00Z","v":797,"vw":162.35296},{"c":162.91,"h":163,"l":161.9,"n":35,"o":162,"t":"2026-10-07T11:15:00Z","v":2119,"vw":162.341593},{"c":162.83,"h":162.83,"l":162,"n":18,"o":162,"t":"2026-10-07T11:30:00Z","v":875,"vw":162.216522},{"c":162.1,"h":162.1,"l":162.1,"n":10,"o":162.1,"t":"2026-10-07T12:45:00Z","v":534,"vw":162.1},{"c":162.59,"h":162.59,"l":162.19,"n":25,"o":162.2,"t":"2026-10-07T13:00:00Z","v":1366,"vw":162.240576},{"c":161.89,"h":162.39,"l":161.89,"n":42,"o":162.39,"t":"2026-10-07T13:15:00Z","v":1600,"vw":162.02573},{"c":164.115,"h":164.4,"l":161.61,"n":1358,"o":162.57,"t":"2026-10-07T13:30:00Z","v":137230,"vw":163.167341},{"c":163.73,"h":164.29,"l":162.28,"n":1148,"o":164.28,"t":"2026-10-07T13:45:00Z","v":98876,"vw":162.908603},{"c":165,"h":165.048,"l":162.82,"n":952,"o":163.68,"t":"2026-10-07T14:00:00Z","v":54125,"vw":163.484978},{"c":165.55,"h":165.86,"l":164.21,"n":1227,"o":164.745,"t":"2026-10-07T14:15:00Z","v":88600,"vw":164.978043},{"c":164.86,"h":165.51,"l":164.43,"n":899,"o":165.11,"t":"2026-10-07T14:30:00Z","v":62982,"vw":165.06851},{"c":163.73,"h":164.85,"l":163.4221,"n":905,"o":164.84,"t":"2026-10-07T14:45:00Z","v":39381,"vw":163.87525},{"c":164.4,"h":164.84,"l":163.1,"n":1058,"o":163.79,"t":"2026-10-07T15:00:00Z","v":35899,"vw":163.693934},{"c":164.7,"h":165.06,"l":164.34,"n":952,"o":164.4,"t":"2026-10-07T15:15:00Z","v":31557,"vw":164.710385},{"c":164.54,"h":165.02,"l":164.52,"n":802,"o":164.7,"t":"2026-10-07T15:30:00Z","v":32230,"vw":164.798936},{"c":163.94,"h":164.81,"l":163.595,"n":1145,"o":164.48,"t":"2026-10-07T15:45:00Z","v":51939,"vw":164.444685},{"c":163.875,"h":164.33,"l":163.64,"n":918,"o":163.95,"t":"2026-10-07T16:00:00Z","v":30448,"vw":164.053184},{"c":163.56,"h":163.97,"l":163.49,"n":691,"o":163.97,"t":"2026-10-07T16:15:00Z","v":20595,"vw":163.772293},{"c":164.53,"h":164.53,"l":163.51,"n":832,"o":163.51,"t":"2026-10-07T16:30:00Z","v":30881,"vw":164.022358},{"c":164.48,"h":164.93,"l":164.07,"n":966,"o":164.64,"t":"2026-10-07T16:45:00Z","v":39723,"vw":164.490999},{"c":164.635,"h":164.99,"l":164.39,"n":818,"o":164.495,"t":"2026-10-07T17:00:00Z","v":23560,"vw":164.704968},{"c":165.04,"h":165.22,"l":164.68,"n":981,"o":164.685,"t":"2026-10-07T17:15:00Z","v":52227,"vw":165.036143},{"c":165.15,"h":165.4999,"l":164.9,"n":744,"o":164.975,"t":"2026-10-07T17:30:00Z","v":43218,"vw":165.082308},{"c":164.495,"h":165.07,"l":164.27,"n":715,"o":165.07,"t":"2026-10-07T17:45:00Z","v":24433,"vw":164.596388},{"c":164.75,"h":164.875,"l":164.37,"n":840,"o":164.575,"t":"2026-10-07T18:00:00Z","v":37436,"vw":164.657442},{"c":164.9,"h":165.05,"l":164.675,"n":916,"o":164.84,"t":"2026-10-07T18:15:00Z","v":32258,"vw":164.912612},{"c":165.03,"h":165.09,"l":164.61,"n":842,"o":164.77,"t":"2026-10-07T18:30:00Z","v":26325,"vw":164.833636},{"c":164.6,"h":165.17,"l":164.55,"n":978,"o":165.04,"t":"2026-10-07T18:45:00Z","v":49398,"vw":164.838362},{"c":164.81,"h":165.35,"l":164.605,"n":1340,"o":164.605,"t":"2026-10-07T19:00:00Z","v":41170,"vw":164.986262},{"c":164.925,"h":165.02,"l":164.39,"n":1207,"o":164.62,"t":"2026-10-07T19:15:00Z","v":42969,"vw":164.863317},{"c":165.64,"h":166.08,"l":165.06,"n":1969,"o":165.06,"t":"2026-10-07T19:30:00Z","v":78017,"vw":165.817002},{"c":166.23,"h":166.88,"l":165.52,"n":5792,"o":165.61,"t":"2026-10-07T19:45:00Z","v":295110,"vw":166.310557},{"c":167,"h":167,"l":166.32,"n":101,"o":166.32,"t":"2026-10-07T20:00:00Z","v":518562,"vw":166.320527},{"c":167.05,"h":167.05,"l":167.05,"n":1,"o":167.05,"t":"2026-10-07T20:15:00Z","v":102,"vw":167.05},{"c":167.05,"h":167.05,"l":167.05,"n":1,"o":167.05,"t":"2026-10-07T20:30:00Z","v":100,"vw":167.05},{"c":167.05,"h":167.05,"l":167.05,"n":1,"o":167.05,"t":"2026-10-07T21:00:00Z","v":200,"vw":167.05},{"c":164.48,"h":166.32,"l":164.33,"n":100,"o":164.66,"t":"2026-10-08T08:00:00Z","v":4053,"vw":164.726386},{"c":164.75,"h":164.75,"l":164.75,"n":1,"o":164.75,"t":"2026-10-08T08:15:00Z","v":100,"vw":164.75},{"c":164,"h":164,"l":164,"n":3,"o":164,"t":"2026-10-08T10:00:00Z","v":200,"vw":164},{"c":163.55,"h":163.55,"l":163.55,"n":7,"o":163.55,"t":"2026-10-08T10:30:00Z","v":315,"vw":163.55},{"c":163.4,"h":163.4,"l":163.4,"n":3,"o":163.4,"t":"2026-10-08T11:00:00Z","v":156,"vw":163.4},{"c":163.5,"h":163.5,"l":163.5,"n":10,"o":163.5,"t":"2026-10-08T12:00:00Z","v":600,"vw":163.5},{"c":163.2,"h":163.2,"l":163.2,"n":21,"o":163.2,"t":"2026-10-08T12:15:00Z","v":679,"vw":163.2},{"c":162.75,"h":163.41,"l":162.75,"n":14,"o":163.33,"t":"2026-10-08T12:30:00Z","v":650,"vw":163.108592},{"c":162.98,"h":162.98,"l":162,"n":6,"o":162,"t":"2026-10-08T12:45:00Z","v":500,"vw":162.326667},{"c":164,"h":164,"l":164,"n":13,"o":164,"t":"2026-10-08T13:15:00Z","v":413,"vw":164},{"c":163.705,"h":165.06,"l":162.26,"n":1034,"o":163.51,"t":"2026-10-08T13:30:00Z","v":76010,"vw":163.678385},{"c":162.39,"h":163.87,"l":161.73,"n":1268,"o":163.765,"t":"2026-10-08T13:45:00Z","v":52381,"vw":162.927251},{"c":164.05,"h":164.5491,"l":162.37,"n":1075,"o":162.37,"t":"2026-10-08T14:00:00Z","v":37144,"vw":164.066341},{"c":165.925,"h":166.09,"l":163.68,"n":1291,"o":164.24,"t":"2026-10-08T14:15:00Z","v":68330,"vw":164.577063},{"c":165.4,"h":166.18,"l":165.28,"n":977,"o":165.96,"t":"2026-10-08T14:30:00Z","v":64794,"vw":165.809838},{"c":165.56,"h":165.66,"l":164.815,"n":664,"o":165.34,"t":"2026-10-08T14:45:00Z","v":20688,"vw":165.296889},{"c":164.58,"h":165.53,"l":164.04,"n":929,"o":165.5,"t":"2026-10-08T15:00:00Z","v":28305,"vw":164.74911},{"c":164.52,"h":165.25,"l":164.46,"n":922,"o":164.575,"t":"2026-10-08T15:15:00Z","v":34947,"vw":164.902826},{"c":164.59,"h":164.68,"l":163.385,"n":959,"o":164.51,"t":"2026-10-08T15:30:00Z","v":85205,"vw":163.900111},{"c":163.28,"h":164.64,"l":163.28,"n":678,"o":164.56,"t":"2026-10-08T15:45:00Z","v":23090,"vw":164.084265},{"c":163.78,"h":163.88,"l":163.15,"n":944,"o":163.475,"t":"2026-10-08T16:00:00Z","v":30965,"vw":163.585569},{"c":164.96,"h":165.47,"l":163.72,"n":1206,"o":163.73,"t":"2026-10-08T16:15:00Z","v":43743,"vw":164.890604},{"c":164.11,"h":165.53,"l":164.11,"n":980,"o":165.03,"t":"2026-10-08T16:30:00Z","v":31846,"vw":165.165638},{"c":159.93,"h":164.44,"l":159.738,"n":2327,"o":164.23,"t":"2026-10-08T16:45:00Z","v":96904,"vw":161.720727},{"c":160.52,"h":160.52,"l":158.11,"n":2059,"o":159.9,"t":"2026-10-08T17:00:00Z","v":83751,"vw":159.1603},{"c":158.8,"h":160.415,"l":157.5501,"n":1951,"o":160.17,"t":"2026-10-08T17:15:00Z","v":107982,"vw":159.134632},{"c":160.24,"h":160.85,"l":158.71,"n":1475,"o":158.96,"t":"2026-10-08T17:30:00Z","v":72169,"vw":160.105535},{"c":160.96,"h":161.23,"l":159.97,"n":1184,"o":160.235,"t":"2026-10-08T17:45:00Z","v":34019,"vw":160.577121},{"c":162.135,"h":162.16,"l":160.375,"n":1235,"o":161,"t":"2026-10-08T18:00:00Z","v":34549,"vw":161.129716},{"c":162.51,"h":162.96,"l":162.11,"n":1303,"o":162.1225,"t":"2026-10-08T18:15:00Z","v":36119,"vw":162.539999},{"c":161.185,"h":162.33,"l":161.055,"n":1179,"o":162.17,"t":"2026-10-08T18:30:00Z","v":67326,"vw":162.045999},{"c":160.87,"h":161.57,"l":160.71,"n":1192,"o":161.285,"t":"2026-10-08T18:45:00Z","v":36493,"vw":161.141795},{"c":160.4,"h":160.95,"l":159.82,"n":1502,"o":160.79,"t":"2026-10-08T19:00:00Z","v":53789,"vw":160.392565},{"c":161.42,"h":162.04,"l":160.23,"n":1902,"o":160.41,"t":"2026-10-08T19:15:00Z","v":82584,"vw":161.33079},{"c":161.16,"h":161.94,"l":160.79,"n":2738,"o":161.2,"t":"2026-10-08T19:30:00Z","v":131976,"vw":161.288667},{"c":162.24,"h":162.37,"l":160.77,"n":7463,"o":161.05,"t":"2026-10-08T19:45:00Z","v":348140,"vw":161.893303},{"c":162.19,"h":162.19,"l":162.19,"n":67,"o":162.19,"t":"2026-10-08T20:00:00Z","v":848443,"vw":162.19},{"c":162.19,"h":162.19,"l":162.19,"n":2,"o":162.19,"t":"2026-10-08T22:00:00Z","v":196,"vw":162.19},{"c":162.44,"h":162.44,"l":162.44,"n":2,"o":162.44,"t":"2026-10-08T22:30:00Z","v":153,"vw":162.44},{"c":165.44,"h":165.44,"l":165,"n":33,"o":165,"t":"2026-10-09T08:00:00Z","v":920,"vw":165.154903},{"c":164.17,"h":164.17,"l":164.17,"n":9,"o":164.17,"t":"2026-10-09T08:15:00Z","v":300,"vw":164.17},{"c":164.7,"h":164.7,"l":164.7,"n":8,"o":164.7,"t":"2026-10-09T10:45:00Z","v":184,"vw":164.7},{"c":164.44,"h":164.44,"l":163,"n":38,"o":163.92,"t":"2026-10-09T12:45:00Z","v":1628,"vw":163.525602},{"c":165,"h":165,"l":163.44,"n":17,"o":163.44,"t":"2026-10-09T13:00:00Z","v":2049,"vw":164.047436},{"c":165.15,"h":165.15,"l":164.19,"n":46,"o":164.53,"t":"2026-10-09T13:15:00Z","v":1427,"vw":164.758299},{"c":161.59,"h":165.57,"l":161.59,"n":1150,"o":165.4,"t":"2026-10-09T13:30:00Z","v":73743,"vw":164.530167},{"c":162.12,"h":162.35,"l":159.43,"n":1100,"o":161.615,"t":"2026-10-09T13:45:00Z","v":77264,"vw":161.327356},{"c":161.895,"h":163.01,"l":160.54,"n":1094,"o":161.995,"t":"2026-10-09T14:00:00Z","v":91299,"vw":161.666493},{"c":162.14,"h":162.79,"l":161.62,"n":858,"o":161.78,"t":"2026-10-09T14:15:00Z","v":31295,"vw":162.111107},{"c":162.59,"h":163.515,"l":162.25,"n":789,"o":162.415,"t":"2026-10-09T14:30:00Z","v":25034,"vw":162.809069},{"c":163.47,"h":164.08,"l":162.4,"n":828,"o":162.545,"t":"2026-10-09T14:45:00Z","v":29404,"vw":163.37174},{"c":162.995,"h":163.74,"l":162.86,"n":738,"o":163.465,"t":"2026-10-09T15:00:00Z","v":36540,"vw":163.134753},{"c":162.95,"h":163.5,"l":162.88,"n":843,"o":162.995,"t":"2026-10-09T15:15:00Z","v":25401,"vw":163.119143},{"c":163.41,"h":163.69,"l":162.95,"n":919,"o":162.955,"t":"2026-10-09T15:30:00Z","v":79084,"vw":163.432036},{"c":163.515,"h":163.78,"l":163.36,"n":616,"o":163.36,"t":"2026-10-09T15:45:00Z","v":20099,"vw":163.526031},{"c":164.22,"h":164.33,"l":163.32,"n":910,"o":163.49,"t":"2026-10-09T16:00:00Z","v":35779,"vw":163.948549},{"c":164.03,"h":164.37,"l":163.69,"n":684,"o":164.225,"t":"2026-10-09T16:15:00Z","v":20745,"vw":163.998079},{"c":163.89,"h":164.32,"l":163.655,"n":695,"o":164.1,"t":"2026-10-09T16:30:00Z","v":25991,"vw":164.057078},{"c":163.8975,"h":164.16,"l":163.69,"n":661,"o":163.915,"t":"2026-10-09T16:45:00Z","v":22678,"vw":163.929104},{"c":164.14,"h":164.26,"l":163.77,"n":738,"o":163.91,"t":"2026-10-09T17:00:00Z","v":17952,"vw":164.078502},{"c":164.38,"h":164.54,"l":164.18,"n":677,"o":164.2,"t":"2026-10-09T17:15:00Z","v":16803,"vw":164.383858},{"c":164.05,"h":164.45,"l":164.05,"n":879,"o":164.29,"t":"2026-10-09T17:30:00Z","v":24148,"vw":164.258497},{"c":164.22,"h":164.31,"l":163.915,"n":654,"o":164.06,"t":"2026-10-09T17:45:00Z","v":14972,"vw":164.128147},{"c":164.24,"h":164.54,"l":164.23,"n":621,"o":164.3,"t":"2026-10-09T18:00:00Z","v":19424,"vw":164.378124},{"c":164.525,"h":164.84,"l":164.16,"n":577,"o":164.18,"t":"2026-10-09T18:15:00Z","v":13253,"vw":164.493113},{"c":164.83,"h":164.83,"l":164.33,"n":703,"o":164.57,"t":"2026-10-09T18:30:00Z","v":18037,"vw":164.486127},{"c":165.32,"h":165.32,"l":164.78,"n":885,"o":164.82,"t":"2026-10-09T18:45:00Z","v":23935,"vw":165.047438},{"c":165.865,"h":166.037,"l":165.01,"n":1146,"o":165.26,"t":"2026-10-09T19:00:00Z","v":34698,"vw":165.539813},{"c":165.28,"h":166.165,"l":165.28,"n":1370,"o":165.865,"t":"2026-10-09T19:15:00Z","v":37261,"vw":165.824693},{"c":165.24,"h":165.53,"l":164.81,"n":1949,"o":165.345,"t":"2026-10-09T19:30:00Z","v":83679,"vw":165.229353},{"c":165.87,"h":166.16,"l":165,"n":4629,"o":165.24,"t":"2026-10-09T19:45:00Z","v":183262,"vw":165.665034},{"c":165.79,"h":165.79,"l":165.79,"n":58,"o":165.79,"t":"2026-10-09T20:00:00Z","v":317642,"vw":165.79},{"c":162.75,"h":162.75,"l":162.75,"n":8,"o":162.75,"t":"2026-10-12T11:45:00Z","v":145,"vw":162.75},{"c":163.29,"h":163.29,"l":163.29,"n":7,"o":163.29,"t":"2026-10-12T13:15:00Z","v":254,"vw":163.29},{"c":157.7,"h":163.75,"l":157.29,"n":1277,"o":163.75,"t":"2026-10-12T13:30:00Z","v":84611,"vw":159.426873},{"c":159.43,"h":159.64,"l":157.42,"n":889,"o":157.51,"t":"2026-10-12T13:45:00Z","v":71328,"vw":158.486388},{"c":160.3,"h":160.435,"l":158.85,"n":1403,"o":159.745,"t":"2026-10-12T14:00:00Z","v":47090,"vw":159.457965},{"c":159.94,"h":160.83,"l":159.32,"n":1189,"o":160.63,"t":"2026-10-12T14:15:00Z","v":39232,"vw":160.104705},{"c":159.96,"h":160.314,"l":159.665,"n":1217,"o":159.74,"t":"2026-10-12T14:30:00Z","v":54401,"vw":159.998497},{"c":159.6,"h":159.88,"l":159.11,"n":773,"o":159.7025,"t":"2026-10-12T14:45:00Z","v":24469,"vw":159.614659},{"c":158.475,"h":159.655,"l":158.235,"n":761,"o":159.58,"t":"2026-10-12T15:00:00Z","v":22655,"vw":158.816554},{"c":157.935,"h":158.9,"l":157.935,"n":667,"o":158.53,"t":"2026-10-12T15:15:00Z","v":17649,"vw":158.344342},{"c":159.22,"h":159.3,"l":157.93,"n":730,"o":157.9375,"t":"2026-10-12T15:30:00Z","v":23791,"vw":158.625704},{"c":159.92,"h":160.02,"l":159.19,"n":993,"o":159.225,"t":"2026-10-12T15:45:00Z","v":29680,"vw":159.665717},{"c":160.21,"h":160.48,"l":159.66,"n":1067,"o":159.79,"t":"2026-10-12T16:00:00Z","v":72996,"vw":160.046818},{"c":160.39,"h":160.59,"l":160,"n":675,"o":160.44,"t":"2026-10-12T16:15:00Z","v":20846,"vw":160.266185},{"c":160.79,"h":161.13,"l":160.335,"n":891,"o":160.335,"t":"2026-10-12T16:30:00Z","v":29540,"vw":160.863078},{"c":160.235,"h":161.03,"l":160.17,"n":824,"o":160.935,"t":"2026-10-12T16:45:00Z","v":23878,"vw":160.591473},{"c":160.84,"h":160.98,"l":160.235,"n":645,"o":160.35,"t":"2026-10-12T17:00:00Z","v":25795,"vw":160.601697},{"c":160.44,"h":160.985,"l":160.42,"n":842,"o":160.905,"t":"2026-10-12T17:15:00Z","v":24467,"vw":160.768229},{"c":160.425,"h":160.705,"l":160.27,"n":602,"o":160.495,"t":"2026-10-12T17:30:00Z","v":19686,"vw":160.467594},{"c":160.13,"h":160.415,"l":159.96,"n":908,"o":160.32,"t":"2026-10-12T17:45:00Z","v":21735,"vw":160.2185},{"c":160.795,"h":160.795,"l":160.03,"n":741,"o":160.11,"t":"2026-10-12T18:00:00Z","v":18681,"vw":160.35378},{"c":160.42,"h":160.79,"l":160.39,"n":754,"o":160.79,"t":"2026-10-12T18:15:00Z","v":19359,"vw":160.570152},{"c":160.24,"h":160.48,"l":159.85,"n":1106,"o":160.48,"t":"2026-10-12T18:30:00Z","v":32980,"vw":160.229805},{"c":159.33,"h":160.32,"l":159.33,"n":1015,"o":160.24,"t":"2026-10-12T18:45:00Z","v":34283,"vw":159.958828},{"c":159.53,"h":159.95,"l":159.22,"n":1447,"o":159.2617,"t":"2026-10-12T19:00:00Z","v":41063,"vw":159.570445},{"c":159.68,"h":159.68,"l":159.14,"n":1576,"o":159.57,"t":"2026-10-12T19:15:00Z","v":44454,"vw":159.413597},{"c":160.14,"h":160.31,"l":159.08,"n":2421,"o":159.605,"t":"2026-10-12T19:30:00Z","v":94078,"vw":159.730819},{"c":160.01,"h":160.825,"l":159.48,"n":6231,"o":160.01,"t":"2026-10-12T19:45:00Z","v":305169,"vw":160.1734},{"c":160.01,"h":160.01,"l":160.01,"n":63,"o":160.01,"t":"2026-10-12T20:00:00Z","v":727242,"vw":160.01},{"c":159.9,"h":160.02,"l":159.9,"n":24,"o":160.01,"t":"2026-10-12T20:15:00Z","v":10363,"vw":160.008803},{"c":160.01,"h":160.01,"l":160.01,"n":1,"o":160.01,"t":"2026-10-12T20:30:00Z","v":1837,"vw":160.01},{"c":158.09,"h":158.09,"l":158.09,"n":46,"o":158.09,"t":"2026-10-13T08:00:00Z","v":493,"vw":158.09},{"c":158,"h":158.3,"l":158,"n":14,"o":158.3,"t":"2026-10-13T09:45:00Z","v":646,"vw":158.148221},{"c":157.45,"h":157.75,"l":157.4,"n":12,"o":157.75,"t":"2026-10-13T12:00:00Z","v":748,"vw":157.507725},{"c":158,"h":158,"l":157.45,"n":13,"o":157.45,"t":"2026-10-13T12:15:00Z","v":433,"vw":157.740469},{"c":157.99,"h":157.99,"l":157.98,"n":6,"o":157.98,"t":"2026-10-13T12:45:00Z","v":360,"vw":157.985},{"c":160.36,"h":160.94,"l":155.11,"n":1444,"o":157.44,"t":"2026-10-13T13:30:00Z","v":74514,"vw":158.145678},{"c":158.7,"h":160.68,"l":158.7,"n":1294,"o":160.2,"t":"2026-10-13T13:45:00Z","v":53302,"vw":159.662562},{"c":158.93,"h":160.03,"l":158.16,"n":1138,"o":159.12,"t":"2026-10-13T14:00:00Z","v":32667,"vw":159.015819},{"c":157.26,"h":159.1,"l":156.67,"n":1072,"o":158.93,"t":"2026-10-13T14:15:00Z","v":33111,"vw":158.00969},{"c":157.14,"h":157.91,"l":156.75,"n":817,"o":157.0401,"t":"2026-10-13T14:30:00Z","v":20925,"vw":157.315115},{"c":157.105,"h":157.36,"l":156.5,"n":726,"o":156.85,"t":"2026-10-13T14:45:00Z","v":20530,"vw":157.025049},{"c":156.4,"h":157.135,"l":155.69,"n":1489,"o":157.135,"t":"2026-10-13T15:00:00Z","v":105953,"vw":156.23748},{"c":155.6,"h":156.88,"l":155.545,"n":1050,"o":156.38,"t":"2026-10-13T15:15:00Z","v":30381,"vw":156.337153},{"c":155.02,"h":155.73,"l":154.31,"n":1491,"o":155.73,"t":"2026-10-13T15:30:00Z","v":68029,"vw":154.850837},{"c":157.345,"h":157.56,"l":154.87,"n":1425,"o":154.87,"t":"2026-10-13T15:45:00Z","v":69984,"vw":156.5714},{"c":156.715,"h":157.93,"l":156.485,"n":1015,"o":157.29,"t":"2026-10-13T16:00:00Z","v":72478,"vw":157.402299},{"c":158.305,"h":158.305,"l":156.585,"n":1073,"o":156.825,"t":"2026-10-13T16:15:00Z","v":94253,"vw":157.605992},{"c":158.515,"h":159.09,"l":158.305,"n":788,"o":158.305,"t":"2026-10-13T16:30:00Z","v":24325,"vw":158.681251},{"c":158.285,"h":158.9,"l":158.1675,"n":699,"o":158.56,"t":"2026-10-13T16:45:00Z","v":17157,"vw":158.527215},{"c":157.945,"h":158.45,"l":157.79,"n":871,"o":158.16,"t":"2026-10-13T17:00:00Z","v":34129,"vw":158.072686},{"c":157.77,"h":158.28,"l":157.4,"n":866,"o":157.95,"t":"2026-10-13T17:15:00Z","v":33124,"vw":157.889927},{"c":159.095,"h":159.18,"l":157.455,"n":998,"o":157.6,"t":"2026-10-13T17:30:00Z","v":34741,"vw":158.421385},{"c":158.615,"h":159.14,"l":158.34,"n":882,"o":159.14,"t":"2026-10-13T17:45:00Z","v":27447,"vw":158.681772},{"c":159.35,"h":159.67,"l":158.585,"n":916,"o":158.635,"t":"2026-10-13T18:00:00Z","v":27055,"vw":159.222905},{"c":159.71,"h":159.96,"l":158.795,"n":963,"o":159.36,"t":"2026-10-13T18:15:00Z","v":26998,"vw":159.314315},{"c":159.615,"h":159.935,"l":159.19,"n":1011,"o":159.715,"t":"2026-10-13T18:30:00Z","v":29538,"vw":159.620156},{"c":159.445,"h":159.78,"l":158.755,"n":921,"o":159.77,"t":"2026-10-13T18:45:00Z","v":27772,"vw":159.293684},{"c":159.765,"h":159.84,"l":159.25,"n":1149,"o":159.43,"t":"2026-10-13T19:00:00Z","v":45512,"vw":159.561439},{"c":160.3125,"h":160.61,"l":159.66,"n":1495,"o":159.765,"t":"2026-10-13T19:15:00Z","v":56016,"vw":160.091998},{"c":160.28,"h":160.75,"l":160.02,"n":1943,"o":160.34,"t":"2026-10-13T19:30:00Z","v":66291,"vw":160.450747},{"c":161.25,"h":161.33,"l":160.165,"n":5369,"o":160.31,"t":"2026-10-13T19:45:00Z","v":293056,"vw":161.048148},{"c":161.16,"h":161.16,"l":161.16,"n":59,"o":161.16,"t":"2026-10-13T20:00:00Z","v":538586,"vw":161.16},{"c":161.16,"h":161.16,"l":161.16,"n":1,"o":161.16,"t":"2026-10-13T20:30:00Z","v":3556,"vw":161.16},{"c":159.67,"h":159.8,"l":159.67,"n":45,"o":159.8,"t":"2026-10-14T08:00:00Z","v":911,"vw":159.761877},{"c":161.71,"h":161.71,"l":161.11,"n":23,"o":161.11,"t":"2026-10-14T09:00:00Z","v":948,"vw":161.368},{"c":160.65,"h":160.65,"l":160.65,"n":40,"o":160.65,"t":"2026-10-14T10:30:00Z","v":139,"vw":160.65},{"c":160.6,"h":160.6,"l":160.6,"n":6,"o":160.6,"t":"2026-10-14T10:45:00Z","v":105,"vw":160.6},{"c":160.2,"h":160.2,"l":159.85,"n":17,"o":160.2,"t":"2026-10-14T11:00:00Z","v":658,"vw":160.075891},{"c":157.04,"h":158.34,"l":155.87,"n":1217,"o":156.57,"t":"2026-10-14T13:30:00Z","v":53623,"vw":157.371233},{"c":156.15,"h":158.47,"l":156.02,"n":950,"o":157.23,"t":"2026-10-14T13:45:00Z","v":31887,"vw":157.267336},{"c":156.41,"h":157.17,"l":155.425,"n":1126,"o":156.225,"t":"2026-10-14T14:00:00Z","v":35975,"vw":156.334295},{"c":155.95,"h":157.05,"l":155.73,"n":987,"o":156.39,"t":"2026-10-14T14:15:00Z","v":30028,"vw":156.372294},{"c":156.8,"h":157.2591,"l":155.94,"n":1132,"o":156.16,"t":"2026-10-14T14:30:00Z","v":32142,"vw":156.641729},{"c":156.51,"h":157.13,"l":156.05,"n":685,"o":156.59,"t":"2026-10-14T14:45:00Z","v":22690,"vw":156.458519},{"c":154.55,"h":156.495,"l":154.385,"n":1176,"o":156.495,"t":"2026-10-14T15:00:00Z","v":40889,"vw":155.376783},{"c":153.9,"h":154.91,"l":153.76,"n":1169,"o":154.49,"t":"2026-10-14T15:15:00Z","v":45502,"vw":154.359343},{"c":152.84,"h":153.96,"l":152.02,"n":1514,"o":153.81,"t":"2026-10-14T15:30:00Z","v":53794,"vw":153.099439},{"c":152.89,"h":153.67,"l":151.91,"n":1805,"o":152.93,"t":"2026-10-14T15:45:00Z","v":123755,"vw":152.646066},{"c":152.835,"h":153.69,"l":152.47,"n":1403,"o":152.88,"t":"2026-10-14T16:00:00Z","v":49709,"vw":152.980187},{"c":152.525,"h":153.06,"l":151.71,"n":1874,"o":152.82,"t":"2026-10-14T16:15:00Z","v":57553,"vw":152.513827},{"c":153.97,"h":153.97,"l":152.08,"n":1539,"o":152.44,"t":"2026-10-14T16:30:00Z","v":48800,"vw":152.955018},{"c":154.09,"h":154.4,"l":153.46,"n":1097,"o":153.95,"t":"2026-10-14T16:45:00Z","v":33412,"vw":153.921936},{"c":153.46,"h":154.295,"l":153.16,"n":1325,"o":154.08,"t":"2026-10-14T17:00:00Z","v":43838,"vw":153.758992},{"c":152.78,"h":153.47,"l":152.595,"n":1296,"o":153.3,"t":"2026-10-14T17:15:00Z","v":43912,"vw":153.105762},{"c":152.42,"h":153.07,"l":151.8301,"n":1619,"o":152.95,"t":"2026-10-14T17:30:00Z","v":66259,"vw":152.341886},{"c":151.805,"h":152.61,"l":150.83,"n":2209,"o":152.61,"t":"2026-10-14T17:45:00Z","v":76796,"vw":151.671354},{"c":152.38,"h":152.57,"l":151.49,"n":2599,"o":151.85,"t":"2026-10-14T18:00:00Z","v":89265,"vw":151.942649},{"c":152.27,"h":152.68,"l":151.93,"n":1375,"o":152.345,"t":"2026-10-14T18:15:00Z","v":74264,"vw":152.369148},{"c":151.325,"h":152.265,"l":151.13,"n":1528,"o":152.2525,"t":"2026-10-14T18:30:00Z","v":47995,"vw":151.80783},{"c":151.69,"h":152,"l":151.18,"n":1806,"o":151.46,"t":"2026-10-14T18:45:00Z","v":66736,"vw":151.582861},{"c":151.875,"h":151.9768,"l":151.22,"n":2380,"o":151.63,"t":"2026-10-14T19:00:00Z","v":78854,"vw":151.573409},{"c":153.22,"h":153.36,"l":151.53,"n":2430,"o":151.86,"t":"2026-10-14T19:15:00Z","v":89686,"vw":152.430471},{"c":153.855,"h":154.43,"l":152.96,"n":3459,"o":153.225,"t":"2026-10-14T19:30:00Z","v":123102,"vw":153.973428},{"c":153.02,"h":153.9,"l":152.96,"n":9296,"o":153.87,"t":"2026-10-14T19:45:00Z","v":429690,"vw":153.299488},{"c":153.08,"h":153.08,"l":153.08,"n":58,"o":153.08,"t":"2026-10-14T20:00:00Z","v":1015010,"vw":153.08},{"c":151.24,"h":151.24,"l":149.64,"n":738,"o":149.64,"t":"2026-10-15T08:00:00Z","v":11491,"vw":150.535618},{"c":148.12,"h":148.12,"l":148.12,"n":1,"o":148.12,"t":"2026-10-15T08:15:00Z","v":179,"vw":148.12},{"c":147,"h":147,"l":147,"n":8,"o":147,"t":"2026-10-15T08:30:00Z","v":951,"vw":147},{"c":148,"h":148,"l":148,"n":1,"o":148,"t":"2026-10-15T11:15:00Z","v":100,"vw":148},{"c":148,"h":148,"l":148,"n":56,"o":148,"t":"2026-10-15T11:30:00Z","v":5214,"vw":148},{"c":148,"h":148,"l":148,"n":9,"o":148,"t":"2026-10-15T11:45:00Z","v":370,"vw":148},{"c":145.02,"h":145.02,"l":145.02,"n":1,"o":145.02,"t":"2026-10-15T12:30:00Z","v":205,"vw":145.02},{"c":146.695,"h":147.95,"l":143.53,"n":2963,"o":145.21,"t":"2026-10-15T13:30:00Z","v":184984,"vw":146.110876},{"c":143.42,"h":147,"l":142.45,"n":2935,"o":146.99,"t":"2026-10-15T13:45:00Z","v":181516,"vw":144.519682},{"c":142.2153,"h":144.66,"l":142.2153,"n":2551,"o":143.29,"t":"2026-10-15T14:00:00Z","v":260170,"vw":143.729042},{"c":141.5,"h":142.76,"l":141.07,"n":2007,"o":142.48,"t":"2026-10-15T14:15:00Z","v":106056,"vw":142.050654},{"c":144.36,"h":144.41,"l":140.68,"n":1864,"o":141.505,"t":"2026-10-15T14:30:00Z","v":77999,"vw":142.38926},{"c":146.25,"h":146.67,"l":144.37,"n":2038,"o":144.68,"t":"2026-10-15T14:45:00Z","v":111759,"vw":145.214873},{"c":147.335,"h":147.335,"l":145.355,"n":2072,"o":146.25,"t":"2026-10-15T15:00:00Z","v":90687,"vw":146.107261},{"c":145.99,"h":147.8125,"l":145.99,"n":1367,"o":147.3475,"t":"2026-10-15T15:15:00Z","v":41435,"vw":146.965658},{"c":144.86,"h":146.33,"l":144.755,"n":1677,"o":146.2,"t":"2026-10-15T15:30:00Z","v":59464,"vw":145.733616},{"c":146.205,"h":146.205,"l":143.86,"n":1553,"o":144.72,"t":"2026-10-15T15:45:00Z","v":61888,"vw":145.039858},{"c":145.915,"h":146.65,"l":145.37,"n":1749,"o":146.25,"t":"2026-10-15T16:00:00Z","v":74664,"vw":146.119826},{"c":144.67,"h":146.0949,"l":144.09,"n":1504,"o":145.905,"t":"2026-10-15T16:15:00Z","v":60451,"vw":145.420685},{"c":145.805,"h":146.29,"l":144.29,"n":1269,"o":144.69,"t":"2026-10-15T16:30:00Z","v":35420,"vw":145.365068},{"c":145.38,"h":146.0101,"l":144.84,"n":1169,"o":145.88,"t":"2026-10-15T16:45:00Z","v":31024,"vw":145.366301},{"c":146.295,"h":146.46,"l":145.01,"n":1658,"o":145.32,"t":"2026-10-15T17:00:00Z","v":62776,"vw":145.914034},{"c":146.325,"h":146.685,"l":146.01,"n":1333,"o":146.295,"t":"2026-10-15T17:15:00Z","v":44840,"vw":146.381007},{"c":147.32,"h":147.75,"l":146.47,"n":1512,"o":146.52,"t":"2026-10-15T17:30:00Z","v":54876,"vw":147.145512},{"c":147.325,"h":147.475,"l":146.89,"n":1186,"o":147.46,"t":"2026-10-15T17:45:00Z","v":43190,"vw":147.230679},{"c":145.45,"h":147.165,"l":145.23,"n":1201,"o":147.165,"t":"2026-10-15T18:00:00Z","v":43953,"vw":146.177286},{"c":145.925,"h":145.925,"l":145.1,"n":1533,"o":145.61,"t":"2026-10-15T18:15:00Z","v":65378,"vw":145.607751},{"c":145.57,"h":145.85,"l":144.82,"n":1630,"o":145.85,"t":"2026-10-15T18:30:00Z","v":60736,"vw":145.275595},{"c":145.95,"h":146.1,"l":145.15,"n":1441,"o":145.28,"t":"2026-10-15T18:45:00Z","v":41588,"vw":145.594608},{"c":147.5,"h":147.8,"l":145.94,"n":1965,"o":145.965,"t":"2026-10-15T19:00:00Z","v":65423,"vw":146.955365},{"c":148.69,"h":149.625,"l":147.45,"n":2710,"o":147.49,"t":"2026-10-15T19:15:00Z","v":98994,"vw":148.787841},{"c":148.16,"h":149.545,"l":148.135,"n":2723,"o":148.69,"t":"2026-10-15T19:30:00Z","v":111840,"vw":148.982451},{"c":146.96,"h":148.48,"l":146.22,"n":9130,"o":148.16,"t":"2026-10-15T19:45:00Z","v":527085,"vw":147.077563},{"c":146.8,"h":148.96,"l":146.63,"n":168,"o":146.87,"t":"2026-10-15T20:00:00Z","v":1115215,"vw":146.873963},{"c":146.87,"h":146.87,"l":146.83,"n":53,"o":146.83,"t":"2026-10-15T23:45:00Z","v":4287,"vw":146.867682},{"c":147.28,"h":147.28,"l":147.28,"n":18,"o":147.28,"t":"2026-10-16T08:00:00Z","v":380,"vw":147.28},{"c":146.08,"h":146.08,"l":145,"n":19,"o":145.06,"t":"2026-10-16T11:00:00Z","v":969,"vw":145.162981},{"c":145.85,"h":145.85,"l":145.85,"n":13,"o":145.85,"t":"2026-10-16T11:15:00Z","v":531,"vw":145.85},{"c":145.23,"h":145.24,"l":145.23,"n":14,"o":145.24,"t":"2026-10-16T11:30:00Z","v":1493,"vw":145.23177},{"c":144.51,"h":144.51,"l":143,"n":31,"o":144.11,"t":"2026-10-16T12:45:00Z","v":1252,"vw":143.721782},{"c":143.52,"h":143.52,"l":143.52,"n":14,"o":143.52,"t":"2026-10-16T13:15:00Z","v":1155,"vw":143.52},{"c":144.595,"h":145.235,"l":142.13,"n":1079,"o":144.72,"t":"2026-10-16T13:30:00Z","v":66757,"vw":143.823247},{"c":143.1,"h":145.3125,"l":141.84,"n":1084,"o":144.37,"t":"2026-10-16T13:45:00Z","v":50348,"vw":143.602001},{"c":143.4,"h":143.94,"l":142.89,"n":1203,"o":143.1,"t":"2026-10-16T14:00:00Z","v":56669,"vw":143.302733},{"c":142.54,"h":143.89,"l":142.44,"n":1078,"o":143.3325,"t":"2026-10-16T14:15:00Z","v":32998,"vw":143.31208},{"c":143.29,"h":143.94,"l":142.39,"n":1190,"o":142.56,"t":"2026-10-16T14:30:00Z","v":33169,"vw":143.476339},{"c":143.2825,"h":143.85,"l":142.635,"n":1237,"o":143.295,"t":"2026-10-16T14:45:00Z","v":55044,"vw":143.225453},{"c":141.165,"h":143.38,"l":140.67,"n":1335,"o":143.38,"t":"2026-10-16T15:00:00Z","v":52116,"vw":141.697264},{"c":141.41,"h":141.65,"l":140.53,"n":1424,"o":141.21,"t":"2026-10-16T15:15:00Z","v":47422,"vw":141.227366},{"c":142.33,"h":142.61,"l":141.4,"n":1104,"o":141.4,"t":"2026-10-16T15:30:00Z","v":37105,"vw":142.085245},{"c":141.505,"h":142.58,"l":141.35,"n":1150,"o":142.46,"t":"2026-10-16T15:45:00Z","v":35944,"vw":141.97474},{"c":142.66,"h":142.66,"l":141.46,"n":1753,"o":141.47,"t":"2026-10-16T16:00:00Z","v":80326,"vw":142.050641},{"c":143.185,"h":143.435,"l":142.62,"n":1099,"o":142.685,"t":"2026-10-16T16:15:00Z","v":28719,"vw":142.955444},{"c":142.43,"h":143.44,"l":142.43,"n":831,"o":142.925,"t":"2026-10-16T16:30:00Z","v":19528,"vw":143.018217},{"c":142.63,"h":143.03,"l":142.055,"n":846,"o":142.785,"t":"2026-10-16T16:45:00Z","v":25149,"vw":142.421378},{"c":141.75,"h":142.68,"l":141.3,"n":1396,"o":142.64,"t":"2026-10-16T17:00:00Z","v":51884,"vw":141.647521},{"c":141.3875,"h":141.955,"l":140.8,"n":1747,"o":141.75,"t":"2026-10-16T17:15:00Z","v":62651,"vw":141.321185},{"c":142.16,"h":142.35,"l":141.395,"n":1502,"o":141.395,"t":"2026-10-16T17:30:00Z","v":56662,"vw":141.894344},{"c":141.39,"h":142.425,"l":141,"n":1371,"o":142.08,"t":"2026-10-16T17:45:00Z","v":78856,"vw":141.715488},{"c":140.95,"h":141.27,"l":140.61,"n":1534,"o":141.08,"t":"2026-10-16T18:00:00Z","v":43662,"vw":140.873252},{"c":140.9124,"h":141.13,"l":140.35,"n":1163,"o":140.95,"t":"2026-10-16T18:15:00Z","v":33920,"vw":140.629356},{"c":140.3199,"h":140.76,"l":140,"n":1514,"o":140.76,"t":"2026-10-16T18:30:00Z","v":45558,"vw":140.320993},{"c":139.92,"h":140.34,"l":139.6,"n":1968,"o":140.2,"t":"2026-10-16T18:45:00Z","v":70903,"vw":139.862658},{"c":140.48,"h":140.49,"l":138.71,"n":2011,"o":139.85,"t":"2026-10-16T19:00:00Z","v":66319,"vw":139.534747},{"c":141.26,"h":141.34,"l":139.76,"n":2119,"o":140.31,"t":"2026-10-16T19:15:00Z","v":89871,"vw":140.595077},{"c":139.595,"h":141.65,"l":139.48,"n":2831,"o":141.37,"t":"2026-10-16T19:30:00Z","v":110328,"vw":140.249438},{"c":138.68,"h":140.07,"l":138.64,"n":7881,"o":139.59,"t":"2026-10-16T19:45:00Z","v":402675,"vw":139.066038},{"c":138.74,"h":138.74,"l":138.74,"n":82,"o":138.74,"t":"2026-10-16T20:00:00Z","v":878025,"vw":138.74},{"c":138.74,"h":138.74,"l":138,"n":2,"o":138,"t":"2026-10-16T20:30:00Z","v":19022,"vw":138.73611},{"c":143.58,"h":143.58,"l":143.5,"n":8,"o":143.5,"t":"2026-10-19T08:00:00Z","v":1115,"vw":143.512988},{"c":144.5,"h":145,"l":144.5,"n":7,"o":145,"t":"2026-10-19T13:00:00Z","v":400,"vw":144.724576},{"c":144.665,"h":145.22,"l":143.82,"n":1571,"o":144.62,"t":"2026-10-19T13:30:00Z","v":81176,"vw":144.612603},{"c":145.09,"h":146.93,"l":144.15,"n":1658,"o":144.605,"t":"2026-10-19T13:45:00Z","v":61026,"vw":145.795507},{"c":146.88,"h":146.88,"l":144.14,"n":1447,"o":144.915,"t":"2026-10-19T14:00:00Z","v":57394,"vw":145.806497},{"c":147.035,"h":147.31,"l":146.45,"n":1416,"o":146.87,"t":"2026-10-19T14:15:00Z","v":54509,"vw":146.91061},{"c":146.97,"h":147.03,"l":146.12,"n":1102,"o":146.99,"t":"2026-10-19T14:30:00Z","v":54906,"vw":146.659848},{"c":146.215,"h":147.84,"l":146.07,"n":992,"o":146.725,"t":"2026-10-19T14:45:00Z","v":41046,"vw":146.749424},{"c":147.595,"h":147.68,"l":146.11,"n":1148,"o":146.11,"t":"2026-10-19T15:00:00Z","v":52858,"vw":147.165339},{"c":148.24,"h":148.5575,"l":147.18,"n":1283,"o":147.74,"t":"2026-10-19T15:15:00Z","v":45906,"vw":147.972441},{"c":148.82,"h":148.83,"l":147.88,"n":1079,"o":148.305,"t":"2026-10-19T15:30:00Z","v":30993,"vw":148.397388},{"c":149.25,"h":149.53,"l":148.5,"n":1219,"o":148.7425,"t":"2026-10-19T15:45:00Z","v":42484,"vw":148.982587},{"c":148.36,"h":149.29,"l":147.84,"n":1164,"o":149.29,"t":"2026-10-19T16:00:00Z","v":44199,"vw":148.503314},{"c":147.565,"h":148.44,"l":147.435,"n":900,"o":148.29,"t":"2026-10-19T16:15:00Z","v":31893,"vw":147.7355},{"c":147.225,"h":147.52,"l":146.875,"n":751,"o":147.52,"t":"2026-10-19T16:30:00Z","v":23511,"vw":147.250967},{"c":146.25,"h":147.11,"l":146.16,"n":957,"o":147.11,"t":"2026-10-19T16:45:00Z","v":28073,"vw":146.43436},{"c":146.39,"h":146.65,"l":145.94,"n":1102,"o":146.23,"t":"2026-10-19T17:00:00Z","v":31906,"vw":146.328045},{"c":146.04,"h":146.9,"l":146.04,"n":1033,"o":146.4,"t":"2026-10-19T17:15:00Z","v":33711,"vw":146.458576},{"c":145.255,"h":146.21,"l":145.065,"n":1366,"o":146.04,"t":"2026-10-19T17:30:00Z","v":77557,"vw":145.826492},{"c":144.35,"h":145.03,"l":143.45,"n":1123,"o":145.02,"t":"2026-10-19T17:45:00Z","v":46611,"vw":144.113634},{"c":144.73,"h":144.86,"l":143.995,"n":865,"o":144.55,"t":"2026-10-19T18:00:00Z","v":28766,"vw":144.343294},{"c":144.62,"h":145.26,"l":144.5375,"n":950,"o":144.705,"t":"2026-10-19T18:15:00Z","v":30521,"vw":144.911502},{"c":145.36,"h":145.41,"l":144.45,"n":1019,"o":144.78,"t":"2026-10-19T18:30:00Z","v":33628,"vw":144.773159},{"c":145.475,"h":145.82,"l":145.16,"n":901,"o":145.48,"t":"2026-10-19T18:45:00Z","v":30126,"vw":145.520375},{"c":145.39,"h":146.2,"l":145.17,"n":1329,"o":145.66,"t":"2026-10-19T19:00:00Z","v":41881,"vw":145.572612},{"c":146.49,"h":147.13,"l":145.43,"n":2021,"o":145.43,"t":"2026-10-19T19:15:00Z","v":71497,"vw":146.23554},{"c":146.895,"h":147.12,"l":146.13,"n":2236,"o":146.44,"t":"2026-10-19T19:30:00Z","v":79710,"vw":146.767434},{"c":144.52,"h":146.835,"l":144.4,"n":5722,"o":146.83,"t":"2026-10-19T19:45:00Z","v":272658,"vw":145.04964},{"c":145.08,"h":145.22,"l":144.52,"n":104,"o":144.52,"t":"2026-10-19T20:00:00Z","v":873334,"vw":144.520157},{"c":144.53,"h":144.53,"l":144.53,"n":1,"o":144.53,"t":"2026-10-19T22:30:00Z","v":100,"vw":144.53},{"c":142,"h":142,"l":142,"n":5,"o":142,"t":"2026-10-20T11:30:00Z","v":109,"vw":142},{"c":141,"h":141,"l":141,"n":3,"o":141,"t":"2026-10-20T12:30:00Z","v":1367,"vw":141},{"c":140.38,"h":143.56,"l":140.38,"n":1737,"o":142.77,"t":"2026-10-20T13:30:00Z","v":116222,"vw":142.455117},{"c":144.045,"h":144.38,"l":140.42,"n":1844,"o":140.42,"t":"2026-10-20T13:45:00Z","v":71198,"vw":142.216456},{"c":143.85,"h":144.93,"l":143.375,"n":1182,"o":144.145,"t":"2026-10-20T14:00:00Z","v":37390,"vw":144.169955},{"c":146.92,"h":146.945,"l":143.765,"n":1494,"o":143.765,"t":"2026-10-20T14:15:00Z","v":46501,"vw":144.911799},{"c":146.795,"h":147.72,"l":145.62,"n":1289,"o":147.33,"t":"2026-10-20T14:30:00Z","v":42939,"vw":146.93564},{"c":147.425,"h":147.57,"l":146.28,"n":1497,"o":147.195,"t":"2026-10-20T14:45:00Z","v":49831,"vw":146.947072},{"c":145.155,"h":147.64,"l":144.82,"n":1340,"o":147.425,"t":"2026-10-20T15:00:00Z","v":46079,"vw":146.471479},{"c":145.775,"h":146.1078,"l":145.09,"n":800,"o":145.48,"t":"2026-10-20T15:15:00Z","v":25309,"vw":145.673643},{"c":146.065,"h":146.39,"l":145.15,"n":1050,"o":145.78,"t":"2026-10-20T15:30:00Z","v":31669,"vw":145.629801},{"c":146.59,"h":146.66,"l":145.63,"n":1228,"o":145.92,"t":"2026-10-20T15:45:00Z","v":30771,"vw":146.181762},{"c":146.16,"h":146.89,"l":146.16,"n":1253,"o":146.482,"t":"2026-10-20T16:00:00Z","v":30707,"vw":146.555284},{"c":146.395,"h":146.551,"l":145.47,"n":927,"o":146.24,"t":"2026-10-20T16:15:00Z","v":25085,"vw":146.080211},{"c":146.19,"h":146.98,"l":146.075,"n":838,"o":146.4,"t":"2026-10-20T16:30:00Z","v":23407,"vw":146.383778},{"c":145.52,"h":146.475,"l":145.3,"n":897,"o":146.22,"t":"2026-10-20T16:45:00Z","v":27137,"vw":145.982086},{"c":145.84,"h":146.2099,"l":145.62,"n":1215,"o":145.68,"t":"2026-10-20T17:00:00Z","v":33632,"vw":145.818273},{"c":146.435,"h":146.53,"l":145.775,"n":1050,"o":145.775,"t":"2026-10-20T17:15:00Z","v":28843,"vw":146.195343},{"c":146.235,"h":146.66,"l":146.19,"n":963,"o":146.405,"t":"2026-10-20T17:30:00Z","v":26904,"vw":146.432945},{"c":146.41,"h":146.5,"l":145.92,"n":960,"o":146.215,"t":"2026-10-20T17:45:00Z","v":25643,"vw":146.27372},{"c":145.7575,"h":146.5357,"l":145.62,"n":1120,"o":146.47,"t":"2026-10-20T18:00:00Z","v":45351,"vw":146.140291},{"c":145.585,"h":145.82,"l":145.1,"n":729,"o":145.82,"t":"2026-10-20T18:15:00Z","v":21465,"vw":145.449448},{"c":144.645,"h":145.645,"l":144.37,"n":949,"o":145.61,"t":"2026-10-20T18:30:00Z","v":35928,"vw":145.094061},{"c":145.31,"h":145.31,"l":144.62,"n":1125,"o":144.63,"t":"2026-10-20T18:45:00Z","v":56913,"vw":145.063747},{"c":145.56,"h":145.83,"l":145.21,"n":1081,"o":145.225,"t":"2026-10-20T19:00:00Z","v":48712,"vw":145.493942},{"c":145.195,"h":145.84,"l":145.1,"n":1428,"o":145.545,"t":"2026-10-20T19:15:00Z","v":45119,"vw":145.447675},{"c":144.83,"h":145.583,"l":144.41,"n":2453,"o":145.2575,"t":"2026-10-20T19:30:00Z","v":106154,"vw":145.011397},{"c":142.95,"h":144.82,"l":142.68,"n":6404,"o":144.77,"t":"2026-10-20T19:45:00Z","v":328558,"vw":143.383644},{"c":142.9,"h":142.9,"l":142.9,"n":71,"o":142.9,"t":"2026-10-20T20:00:00Z","v":411279,"vw":142.9},{"c":145.5,"h":145.5,"l":145,"n":17,"o":145.5,"t":"2026-10-20T21:00:00Z","v":2464,"vw":145.466868},{"c":146.82,"h":146.91,"l":146.82,"n":7,"o":146.91,"t":"2026-10-20T22:30:00Z","v":700,"vw":146.892},{"c":146.77,"h":146.82,"l":146.77,"n":4,"o":146.82,"t":"2026-10-20T23:00:00Z","v":300,"vw":146.795},{"c":145.94,"h":146.16,"l":145.94,"n":109,"o":146.16,"t":"2026-10-21T08:00:00Z","v":1650,"vw":146.05},{"c":146.32,"h":146.32,"l":146.3,"n":3,"o":146.3,"t":"2026-10-21T08:15:00Z","v":357,"vw":146.313258},{"c":144.8,"h":144.8,"l":144.8,"n":1,"o":144.8,"t":"2026-10-21T09:30:00Z","v":100,"vw":144.8},{"c":144.9,"h":144.9,"l":144.9,"n":1,"o":144.9,"t":"2026-10-21T10:00:00Z","v":400,"vw":144.9},{"c":146.76,"h":146.76,"l":146.47,"n":11,"o":146.47,"t":"2026-10-21T11:45:00Z","v":297,"vw":146.591339},{"c":146,"h":146,"l":145.99,"n":2,"o":145.99,"t":"2026-10-21T12:00:00Z","v":200,"vw":145.995},{"c":145.4,"h":145.4,"l":145.4,"n":31,"o":145.4,"t":"2026-10-21T12:30:00Z","v":649,"vw":145.4},{"c":145.21,"h":146.47,"l":145.21,"n":21,"o":146.46,"t":"2026-10-21T13:15:00Z","v":896,"vw":146.139689},{"c":147.01,"h":148.135,"l":145.5,"n":898,"o":147.34,"t":"2026-10-21T13:30:00Z","v":52747,"vw":147.113709},{"c":148.565,"h":148.78,"l":146.645,"n":931,"o":146.645,"t":"2026-10-21T13:45:00Z","v":33273,"vw":148.094306},{"c":146.84,"h":148.7,"l":146.415,"n":1267,"o":148.47,"t":"2026-10-21T14:00:00Z","v":43468,"vw":147.722739},{"c":146.75,"h":147.44,"l":146.48,"n":1043,"o":146.815,"t":"2026-10-21T14:15:00Z","v":37816,"vw":146.790758},{"c":147.335,"h":147.91,"l":146.81,"n":990,"o":146.9,"t":"2026-10-21T14:30:00Z","v":31297,"vw":147.293641},{"c":147.57,"h":147.84,"l":146.93,"n":771,"o":146.97,"t":"2026-10-21T14:45:00Z","v":19919,"vw":147.484844},{"c":148.15,"h":148.15,"l":147.25,"n":950,"o":147.72,"t":"2026-10-21T15:00:00Z","v":27289,"vw":147.766968},{"c":147.95,"h":148.355,"l":147.565,"n":760,"o":148.05,"t":"2026-10-21T15:15:00Z","v":18995,"vw":147.865198},{"c":148.69,"h":148.72,"l":147.87,"n":867,"o":147.99,"t":"2026-10-21T15:30:00Z","v":27660,"vw":148.426833},{"c":149.05,"h":149.255,"l":148.7,"n":879,"o":148.7,"t":"2026-10-21T15:45:00Z","v":30050,"vw":148.993834},{"c":148.76,"h":149.1,"l":148.275,"n":859,"o":149.03,"t":"2026-10-21T16:00:00Z","v":21207,"vw":148.807282},{"c":147.965,"h":148.76,"l":147.69,"n":832,"o":148.76,"t":"2026-10-21T16:15:00Z","v":27684,"vw":148.381306},{"c":148.92,"h":149.775,"l":147.77,"n":1138,"o":148.065,"t":"2026-10-21T16:30:00Z","v":37042,"vw":148.786036},{"c":148.825,"h":148.975,"l":148.285,"n":866,"o":148.975,"t":"2026-10-21T16:45:00Z","v":25360,"vw":148.600167},{"c":149,"h":149.24,"l":148.6,"n":949,"o":148.875,"t":"2026-10-21T17:00:00Z","v":30216,"vw":148.965789},{"c":149.13,"h":149.36,"l":148.87,"n":1054,"o":148.995,"t":"2026-10-21T17:15:00Z","v":31551,"vw":149.1353},{"c":148.85,"h":149.04,"l":148.59,"n":880,"o":149.02,"t":"2026-10-21T17:30:00Z","v":27012,"vw":148.810533},{"c":148.81,"h":149.035,"l":148.59,"n":1075,"o":148.845,"t":"2026-10-21T17:45:00Z","v":34233,"vw":148.775825},{"c":148.79,"h":148.82,"l":148.22,"n":866,"o":148.74,"t":"2026-10-21T18:00:00Z","v":27287,"vw":148.544552},{"c":148.68,"h":148.9,"l":148.43,"n":715,"o":148.79,"t":"2026-10-21T18:15:00Z","v":23373,"vw":148.671511},{"c":148.67,"h":148.88,"l":148.59,"n":749,"o":148.655,"t":"2026-10-21T18:30:00Z","v":22954,"vw":148.778016},{"c":147.32,"h":148.85,"l":147.32,"n":1159,"o":148.79,"t":"2026-10-21T18:45:00Z","v":40335,"vw":148.15163},{"c":146.54,"h":147.395,"l":146.1,"n":1267,"o":147.395,"t":"2026-10-21T19:00:00Z","v":41773,"vw":146.716096},{"c":147.975,"h":147.975,"l":146.67,"n":1697,"o":146.67,"t":"2026-10-21T19:15:00Z","v":69991,"vw":147.400911},{"c":147.75,"h":147.96,"l":147.43,"n":1835,"o":147.93,"t":"2026-10-21T19:30:00Z","v":73253,"vw":147.766858},{"c":147.68,"h":148.1,"l":147.47,"n":5136,"o":147.76,"t":"2026-10-21T19:45:00Z","v":214477,"vw":147.795818},{"c":146.71,"h":147.69,"l":146.71,"n":85,"o":147.69,"t":"2026-10-21T20:00:00Z","v":594071,"vw":147.689311},{"c":146.49,"h":146.5,"l":146.49,"n":6,"o":146.49,"t":"2026-10-21T20:15:00Z","v":702,"vw":146.491664},{"c":146.5,"h":146.5,"l":146.5,"n":5,"o":146.5,"t":"2026-10-21T20:30:00Z","v":441,"vw":146.5},{"c":146.53,"h":146.53,"l":146.53,"n":5,"o":146.53,"t":"2026-10-21T21:30:00Z","v":337,"vw":146.53},{"c":141.34,"h":142.57,"l":141.34,"n":82,"o":141.78,"t":"2026-10-22T08:00:00Z","v":2122,"vw":141.740463},{"c":141.99,"h":141.99,"l":141.52,"n":5,"o":141.52,"t":"2026-10-22T10:45:00Z","v":230,"vw":141.755},{"c":141.59,"h":141.59,"l":141.59,"n":28,"o":141.59,"t":"2026-10-22T12:15:00Z","v":642,"vw":141.59},{"c":140.22,"h":140.22,"l":140.22,"n":3,"o":140.22,"t":"2026-10-22T12:30:00Z","v":1137,"vw":140.22},{"c":140.08,"h":140.08,"l":140.08,"n":6,"o":140.08,"t":"2026-10-22T12:45:00Z","v":169,"vw":140.08},{"c":139,"h":139,"l":137.73,"n":47,"o":139,"t":"2026-10-22T13:15:00Z","v":1488,"vw":138.605556},{"c":134.3,"h":141.83,"l":134.22,"n":1609,"o":139.69,"t":"2026-10-22T13:30:00Z","v":110466,"vw":136.69984},{"c":135.01,"h":135.97,"l":133.32,"n":1939,"o":134.08,"t":"2026-10-22T13:45:00Z","v":111608,"vw":134.631039},{"c":131.725,"h":136.04,"l":131.51,"n":2378,"o":135.01,"t":"2026-10-22T14:00:00Z","v":102449,"vw":133.517489},{"c":130.7,"h":132.79,"l":130.175,"n":2588,"o":131.71,"t":"2026-10-22T14:15:00Z","v":149812,"vw":131.752632},{"c":130.1925,"h":130.7289,"l":129.6301,"n":2462,"o":130.69,"t":"2026-10-22T14:30:00Z","v":138907,"vw":130.227979},{"c":131.04,"h":131.59,"l":130.06,"n":2522,"o":130.205,"t":"2026-10-22T14:45:00Z","v":118432,"vw":130.6354},{"c":128.835,"h":131.42,"l":128.71,"n":2458,"o":131.035,"t":"2026-10-22T15:00:00Z","v":98121,"vw":129.989242},{"c":129.795,"h":130.5568,"l":128.785,"n":2091,"o":128.835,"t":"2026-10-22T15:15:00Z","v":84311,"vw":129.939401},{"c":129.85,"h":130.59,"l":129.65,"n":1941,"o":129.9,"t":"2026-10-22T15:30:00Z","v":73852,"vw":129.991962},{"c":131.34,"h":131.34,"l":129.54,"n":1589,"o":129.76,"t":"2026-10-22T15:45:00Z","v":68960,"vw":130.45558},{"c":132.615,"h":132.755,"l":131.35,"n":1717,"o":131.4,"t":"2026-10-22T16:00:00Z","v":64838,"vw":131.913293},{"c":132.2405,"h":132.96,"l":132.14,"n":1462,"o":132.645,"t":"2026-10-22T16:15:00Z","v":66740,"vw":132.561428},{"c":130.22,"h":132.4355,"l":130.12,"n":1546,"o":132.32,"t":"2026-10-22T16:30:00Z","v":51834,"vw":131.233138},{"c":131.465,"h":131.485,"l":128.79,"n":2322,"o":130.24,"t":"2026-10-22T16:45:00Z","v":85737,"vw":129.889},{"c":130.46,"h":131.38,"l":130.13,"n":1814,"o":131.38,"t":"2026-10-22T17:00:00Z","v":69316,"vw":130.507532},{"c":130.325,"h":130.675,"l":129.67,"n":1989,"o":130.435,"t":"2026-10-22T17:15:00Z","v":66953,"vw":130.25098},{"c":130.37,"h":130.975,"l":130.09,"n":2618,"o":130.21,"t":"2026-10-22T17:30:00Z","v":110551,"vw":130.515774},{"c":130.19,"h":130.6,"l":129.7,"n":2091,"o":130.44,"t":"2026-10-22T17:45:00Z","v":81236,"vw":130.112934},{"c":130.18,"h":130.5,"l":129.33,"n":2327,"o":130.21,"t":"2026-10-22T18:00:00Z","v":85884,"vw":129.838095},{"c":129.55,"h":130.52,"l":129.42,"n":2102,"o":130.09,"t":"2026-10-22T18:15:00Z","v":88475,"vw":130.031983},{"c":129.5275,"h":129.76,"l":129,"n":1902,"o":129.55,"t":"2026-10-22T18:30:00Z","v":61299,"vw":129.389454},{"c":129.415,"h":129.88,"l":129.031,"n":1964,"o":129.55,"t":"2026-10-22T18:45:00Z","v":79092,"vw":129.363179},{"c":129.14,"h":129.55,"l":128.61,"n":3480,"o":129.39,"t":"2026-10-22T19:00:00Z","v":123269,"vw":129.111522},{"c":129.945,"h":130.01,"l":129.02,"n":4358,"o":129.1325,"t":"2026-10-22T19:15:00Z","v":149558,"vw":129.604452},{"c":127.84,"h":129.93,"l":127.72,"n":6496,"o":129.87,"t":"2026-10-22T19:30:00Z","v":261114,"vw":128.416374},{"c":128.06,"h":129.315,"l":127.07,"n":15704,"o":127.84,"t":"2026-10-22T19:45:00Z","v":793891,"vw":128.223126},{"c":128.49,"h":128.5,"l":128.31,"n":73,"o":128.31,"t":"2026-10-22T20:00:00Z","v":1450483,"vw":128.310056},{"c":128.31,"h":129.68,"l":128.31,"n":3,"o":129.68,"t":"2026-10-22T20:15:00Z","v":2344,"vw":128.368472},{"c":129,"h":129,"l":129,"n":2,"o":129,"t":"2026-10-22T21:15:00Z","v":230,"vw":129},{"c":128.31,"h":128.31,"l":128.31,"n":5,"o":128.31,"t":"2026-10-22T22:15:00Z","v":205,"vw":128.31}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2885714285714287,"strike":178.64285714285714,"iv":0.8289092857142857,"gamma":0.005862857142857144,"theta":-0.09168142857142857,"vega":0.06343214285714285,"rho":0.00886387347726327,"breakevenPct":40.23180466949463},{"delta":0.15,"premium":2.0957715133531156,"strike":168.16023738872403,"iv":0.8214643916913946,"gamma":0.007804747774480712,"theta":-0.1210646884272997,"vega":0.08416261127596439,"rho":0.013231620589290444,"breakevenPct":32.69114558653039},{"delta":0.2,"premium":3.010151933701658,"strike":161.03591160220995,"iv":0.828089226519337,"gamma":0.009372099447513813,"theta":-0.14683646408839782,"vega":0.10111740331491713,"rho":0.017530908157031025,"breakevenPct":27.85134715603741},{"delta":0.25,"premium":3.8982142857142854,"strike":154.01785714285714,"iv":0.8062803571428572,"gamma":0.010875,"theta":-0.1625285714285714,"vega":0.11483214285714285,"rho":0.021859387792188455,"breakevenPct":23.0738612957458},{"delta":0.3,"premium":4.873208722741432,"strike":148.20872274143304,"iv":0.7867373831775701,"gamma":0.012214953271028037,"theta":-0.17366230529595014,"vega":0.1252557632398754,"rho":0.026129467077550626,"breakevenPct":19.30631397722271},{"delta":0.35,"premium":6.084380952380952,"strike":144.16190476190476,"iv":0.8042771428571429,"gamma":0.012767619047619047,"theta":-0.18963695238095238,"vega":0.13377276190476192,"rho":0.030244735185523147,"breakevenPct":17.09631806896245},{"delta":0.4,"premium":7.137416107382551,"strike":139.4714765100671,"iv":0.7813402684563758,"gamma":0.01369513422818792,"theta":-0.19273657718120804,"vega":0.13954395973154363,"rho":0.034466196467330026,"breakevenPct":14.26147035885719},{"delta":0.45,"premium":8.228020134228188,"strike":135.2768456375839,"iv":0.7578503355704698,"gamma":0.014450167785234901,"theta":-0.19223322147651006,"vega":0.14306744966442955,"rho":0.03867632019219958,"breakevenPct":11.842308293829076},{"delta":0.5,"premium":10.335641025641026,"strike":132.00641025641025,"iv":0.8138966666666667,"gamma":0.013542051282051283,"theta":-0.2073475641025641,"vega":0.143599358974359,"rho":0.042141941750376666,"breakevenPct":10.936054307576399},{"delta":0.55,"premium":12.281648522550546,"strike":128.54587869362365,"iv":0.8456074650077761,"gamma":0.0129,"theta":-0.21444634525660963,"vega":0.1427239502332815,"rho":0.04572327465949951,"breakevenPct":9.755691073317877},{"delta":0.6,"premium":13.88866768759571,"strike":124.66309341500767,"iv":0.8294064318529862,"gamma":0.012846094946401225,"theta":-0.20643399693721287,"vega":0.1395811638591118,"rho":0.049547379296527916,"breakevenPct":7.982044347754156},{"delta":0.65,"premium":16.03261868300153,"strike":120.83460949464012,"iv":0.8362977029096478,"gamma":0.01223353751914242,"theta":-0.20000214395099541,"vega":0.13368529862174577,"rho":0.05296768619822553,"breakevenPct":6.669182587204154},{"delta":0.7,"premium":18.496191247974064,"strike":116.83144246353324,"iv":0.8446440842787682,"gamma":0.011339546191247975,"theta":-0.19010826580226906,"vega":0.12530243111831443,"rho":0.056147170631050625,"breakevenPct":5.469280423589195},{"delta":0.75,"premium":21.31426056338028,"strike":112.58802816901408,"iv":0.8533757042253521,"gamma":0.010272887323943661,"theta":-0.17642042253521129,"vega":0.11449471830985916,"rho":0.0590538558077526,"breakevenPct":4.358420023688227},{"delta":0.8,"premium":24.742028985507254,"strike":107.86749482401656,"iv":0.8675844720496895,"gamma":0.008917598343685298,"theta":-0.15915238095238093,"vega":0.10090248447204968,"rho":0.061484618676440506,"breakevenPct":3.3508875454164113},{"delta":0.85,"premium":29.201970443349754,"strike":102.25369458128078,"iv":0.8928724137931034,"gamma":0.007176108374384236,"theta":-0.1377795566502463,"vega":0.08400615763546798,"rho":0.06310584206571636,"breakevenPct":2.451613299532804},{"delta":0.9,"premium":34.14361445783132,"strike":96.18072289156626,"iv":0.891149156626506,"gamma":0.0054306024096385545,"theta":-0.10590795180722892,"vega":0.06322144578313253,"rho":0.06434291215361289,"breakevenPct":1.5698989551847764}],"put":[{"delta":0.1,"premium":1.6278993435448577,"strike":97.45076586433261,"iv":0.8440787746170678,"gamma":0.0056842450765864335,"theta":-0.09036323851203501,"vega":0.06289124726477024,"rho":-0.011645036355734405,"breakevenPct":25.319252964860304},{"delta":0.15,"premium":2.713970588235294,"strike":103.02036199095022,"iv":0.8591923076923077,"gamma":0.007466515837104072,"theta":-0.12193529411764706,"vega":0.08396923076923077,"rho":-0.01766426813645468,"breakevenPct":21.824961887058738},{"delta":0.2,"premium":3.792963752665245,"strike":108.46481876332622,"iv":0.835226012793177,"gamma":0.009278038379530916,"theta":-0.14201023454157785,"vega":0.10095586353944563,"rho":-0.023684759094798825,"breakevenPct":18.422683336714996},{"delta":0.25,"premium":4.971328671328671,"strike":113.1118881118881,"iv":0.8150951048951048,"gamma":0.010733566433566433,"theta":-0.15682027972027973,"vega":0.11446223776223777,"rho":-0.029770128647358528,"breakevenPct":15.719305244673492},{"delta":0.3,"premium":6.3834597875569035,"strike":117.15477996965099,"iv":0.8124786039453717,"gamma":0.011774051593323216,"theta":-0.1706141122913505,"vega":0.1251576631259484,"rho":-0.03602864467935574,"breakevenPct":13.668989024944214},{"delta":0.35,"premium":7.943553223388305,"strike":120.93703148425787,"iv":0.8149950524737631,"gamma":0.012568665667166416,"theta":-0.18205562218890553,"vega":0.13359925037481257,"rho":-0.042398840923852765,"breakevenPct":11.937122390406389},{"delta":0.4,"premium":9.51776611694153,"strike":124.68515742128936,"iv":0.8045752623688156,"gamma":0.013243328335832083,"theta":-0.18707811094452773,"vega":0.13959625187406297,"rho":-0.048778963580163585,"breakevenPct":10.242856126297388},{"delta":0.45,"premium":11.855963302752293,"strike":128.50152905198777,"iv":0.8288409785932722,"gamma":0.01315993883792049,"theta":-0.19653394495412843,"vega":0.1427611620795107,"rho":-0.05572921464399606,"breakevenPct":9.090822422854437},{"delta":0.5,"premium":13.907871720116619,"strike":132.21574344023324,"iv":0.8252419825072886,"gamma":0.013321574344023323,"theta":-0.1961457725947522,"vega":0.143767055393586,"rho":-0.062462232355134886,"breakevenPct":7.795283516392629},{"delta":0.55,"premium":15.907765451664028,"strike":135.9350237717908,"iv":0.8068820919175912,"gamma":0.013525198098256735,"theta":-0.18945356576862124,"vega":0.14285198098256735,"rho":-0.06915670155369036,"breakevenPct":6.455258109167809},{"delta":0.6,"premium":18.483042789223457,"strike":139.89698890649763,"iv":0.8055350237717908,"gamma":0.01320824088748019,"theta":-0.18374833597464343,"vega":0.1396824088748019,"rho":-0.07628891134603356,"breakevenPct":5.374525666530926},{"delta":0.65,"premium":20.981259600614443,"strike":143.7403993855607,"iv":0.7884437788018432,"gamma":0.012900768049155147,"theta":-0.17043379416282642,"vega":0.13361536098310292,"rho":-0.08335090873203287,"breakevenPct":4.326132191609197},{"delta":0.7,"premium":24.14705882352941,"strike":148.08823529411765,"iv":0.78165,"gamma":0.012244117647058825,"theta":-0.15673529411764708,"vega":0.1254235294117647,"rho":-0.0909335943297226,"breakevenPct":3.404897147074868},{"delta":0.75,"premium":28.09493670886076,"strike":153.0801687763713,"iv":0.7816160337552743,"gamma":0.011222362869198314,"theta":-0.14108185654008437,"vega":0.11463881856540084,"rho":-0.09912097784502467,"breakevenPct":2.5911993862438276},{"delta":0.8,"premium":32.98703703703705,"strike":158.92592592592592,"iv":0.7841199999999999,"gamma":0.009857777777777776,"theta":-0.12202296296296293,"vega":0.1010348148148148,"rho":-0.10804119056842136,"breakevenPct":1.8479550394444064},{"delta":0.85,"premium":39.41696750902527,"strike":166.22743682310468,"iv":0.7892693140794224,"gamma":0.008129963898916967,"theta":-0.09864043321299638,"vega":0.08417328519855595,"rho":-0.11816086589681825,"breakevenPct":1.1686779564496734},{"delta":0.9,"premium":49.0826530612245,"strike":176.68367346938777,"iv":0.80425,"gamma":0.005996938775510203,"theta":-0.07018877551020405,"vega":0.06340204081632651,"rho":-0.13082541673222467,"breakevenPct":0.5525520940197471}]},"raw":{"call":[{"delta":0.1,"premium":1.2885714285714287,"strike":178.64285714285714,"iv":0.8289092857142857,"gamma":0.005862857142857144,"theta":-0.09168142857142857,"vega":0.06343214285714285,"rho":0.00886387347726327,"breakevenPct":40.23180466949463},{"delta":0.15,"premium":2.0957715133531156,"strike":168.16023738872403,"iv":0.8214643916913946,"gamma":0.007804747774480712,"theta":-0.1210646884272997,"vega":0.08416261127596439,"rho":0.013231620589290444,"breakevenPct":32.69114558653039},{"delta":0.2,"premium":3.010151933701658,"strike":161.03591160220995,"iv":0.828089226519337,"gamma":0.009372099447513813,"theta":-0.14683646408839782,"vega":0.10111740331491713,"rho":0.017530908157031025,"breakevenPct":27.85134715603741},{"delta":0.25,"premium":3.8982142857142854,"strike":154.01785714285714,"iv":0.8062803571428572,"gamma":0.010875,"theta":-0.1625285714285714,"vega":0.11483214285714285,"rho":0.021859387792188455,"breakevenPct":23.0738612957458},{"delta":0.3,"premium":4.873208722741432,"strike":148.20872274143304,"iv":0.7867373831775701,"gamma":0.012214953271028037,"theta":-0.17366230529595014,"vega":0.1252557632398754,"rho":0.026129467077550626,"breakevenPct":19.30631397722271},{"delta":0.35,"premium":6.084380952380952,"strike":144.16190476190476,"iv":0.8042771428571429,"gamma":0.012767619047619047,"theta":-0.18963695238095238,"vega":0.13377276190476192,"rho":0.030244735185523147,"breakevenPct":17.09631806896245},{"delta":0.4,"premium":7.137416107382551,"strike":139.4714765100671,"iv":0.7813402684563758,"gamma":0.01369513422818792,"theta":-0.19273657718120804,"vega":0.13954395973154363,"rho":0.034466196467330026,"breakevenPct":14.26147035885719},{"delta":0.45,"premium":8.228020134228188,"strike":135.2768456375839,"iv":0.7578503355704698,"gamma":0.014450167785234901,"theta":-0.19223322147651006,"vega":0.14306744966442955,"rho":0.03867632019219958,"breakevenPct":11.842308293829076},{"delta":0.5,"premium":10.335641025641026,"strike":132.00641025641025,"iv":0.8138966666666667,"gamma":0.013542051282051283,"theta":-0.2073475641025641,"vega":0.143599358974359,"rho":0.042141941750376666,"breakevenPct":10.936054307576399},{"delta":0.55,"premium":12.281648522550546,"strike":128.54587869362365,"iv":0.8456074650077761,"gamma":0.0129,"theta":-0.21444634525660963,"vega":0.1427239502332815,"rho":0.04572327465949951,"breakevenPct":9.755691073317877},{"delta":0.6,"premium":13.88866768759571,"strike":124.66309341500767,"iv":0.8294064318529862,"gamma":0.012846094946401225,"theta":-0.20643399693721287,"vega":0.1395811638591118,"rho":0.049547379296527916,"breakevenPct":7.982044347754156},{"delta":0.65,"premium":16.03261868300153,"strike":120.83460949464012,"iv":0.8362977029096478,"gamma":0.01223353751914242,"theta":-0.20000214395099541,"vega":0.13368529862174577,"rho":0.05296768619822553,"breakevenPct":6.669182587204154},{"delta":0.7,"premium":18.496191247974064,"strike":116.83144246353324,"iv":0.8446440842787682,"gamma":0.011339546191247975,"theta":-0.19010826580226906,"vega":0.12530243111831443,"rho":0.056147170631050625,"breakevenPct":5.469280423589195},{"delta":0.75,"premium":21.31426056338028,"strike":112.58802816901408,"iv":0.8533757042253521,"gamma":0.010272887323943661,"theta":-0.17642042253521129,"vega":0.11449471830985916,"rho":0.0590538558077526,"breakevenPct":4.358420023688227},{"delta":0.8,"premium":24.742028985507254,"strike":107.86749482401656,"iv":0.8675844720496895,"gamma":0.008917598343685298,"theta":-0.15915238095238093,"vega":0.10090248447204968,"rho":0.061484618676440506,"breakevenPct":3.3508875454164113},{"delta":0.85,"premium":29.201970443349754,"strike":102.25369458128078,"iv":0.8928724137931034,"gamma":0.007176108374384236,"theta":-0.1377795566502463,"vega":0.08400615763546798,"rho":0.06310584206571636,"breakevenPct":2.451613299532804},{"delta":0.9,"premium":34.14361445783132,"strike":96.18072289156626,"iv":0.891149156626506,"gamma":0.0054306024096385545,"theta":-0.10590795180722892,"vega":0.06322144578313253,"rho":0.06434291215361289,"breakevenPct":1.5698989551847764}],"put":[{"delta":0.1,"premium":1.6278993435448577,"strike":97.45076586433261,"iv":0.8440787746170678,"gamma":0.0056842450765864335,"theta":-0.09036323851203501,"vega":0.06289124726477024,"rho":-0.011645036355734405,"breakevenPct":25.319252964860304},{"delta":0.15,"premium":2.713970588235294,"strike":103.02036199095022,"iv":0.8591923076923077,"gamma":0.007466515837104072,"theta":-0.12193529411764706,"vega":0.08396923076923077,"rho":-0.01766426813645468,"breakevenPct":21.824961887058738},{"delta":0.2,"premium":3.792963752665245,"strike":108.46481876332622,"iv":0.835226012793177,"gamma":0.009278038379530916,"theta":-0.14201023454157785,"vega":0.10095586353944563,"rho":-0.023684759094798825,"breakevenPct":18.422683336714996},{"delta":0.25,"premium":4.971328671328671,"strike":113.1118881118881,"iv":0.8150951048951048,"gamma":0.010733566433566433,"theta":-0.15682027972027973,"vega":0.11446223776223777,"rho":-0.029770128647358528,"breakevenPct":15.719305244673492},{"delta":0.3,"premium":6.3834597875569035,"strike":117.15477996965099,"iv":0.8124786039453717,"gamma":0.011774051593323216,"theta":-0.1706141122913505,"vega":0.1251576631259484,"rho":-0.03602864467935574,"breakevenPct":13.668989024944214},{"delta":0.35,"premium":7.943553223388305,"strike":120.93703148425787,"iv":0.8149950524737631,"gamma":0.012568665667166416,"theta":-0.18205562218890553,"vega":0.13359925037481257,"rho":-0.042398840923852765,"breakevenPct":11.937122390406389},{"delta":0.4,"premium":9.51776611694153,"strike":124.68515742128936,"iv":0.8045752623688156,"gamma":0.013243328335832083,"theta":-0.18707811094452773,"vega":0.13959625187406297,"rho":-0.048778963580163585,"breakevenPct":10.242856126297388},{"delta":0.45,"premium":11.855963302752293,"strike":128.50152905198777,"iv":0.8288409785932722,"gamma":0.01315993883792049,"theta":-0.19653394495412843,"vega":0.1427611620795107,"rho":-0.05572921464399606,"breakevenPct":9.090822422854437},{"delta":0.5,"premium":13.907871720116619,"strike":132.21574344023324,"iv":0.8252419825072886,"gamma":0.013321574344023323,"theta":-0.1961457725947522,"vega":0.143767055393586,"rho":-0.062462232355134886,"breakevenPct":7.795283516392629},{"delta":0.55,"premium":15.907765451664028,"strike":135.9350237717908,"iv":0.8068820919175912,"gamma":0.013525198098256735,"theta":-0.18945356576862124,"vega":0.14285198098256735,"rho":-0.06915670155369036,"breakevenPct":6.455258109167809},{"delta":0.6,"premium":18.483042789223457,"strike":139.89698890649763,"iv":0.8055350237717908,"gamma":0.01320824088748019,"theta":-0.18374833597464343,"vega":0.1396824088748019,"rho":-0.07628891134603356,"breakevenPct":5.374525666530926},{"delta":0.65,"premium":20.981259600614443,"strike":143.7403993855607,"iv":0.7884437788018432,"gamma":0.012900768049155147,"theta":-0.17043379416282642,"vega":0.13361536098310292,"rho":-0.08335090873203287,"breakevenPct":4.326132191609197},{"delta":0.7,"premium":24.14705882352941,"strike":148.08823529411765,"iv":0.78165,"gamma":0.012244117647058825,"theta":-0.15673529411764708,"vega":0.1254235294117647,"rho":-0.0909335943297226,"breakevenPct":3.404897147074868},{"delta":0.75,"premium":28.09493670886076,"strike":153.0801687763713,"iv":0.7816160337552743,"gamma":0.011222362869198314,"theta":-0.14108185654008437,"vega":0.11463881856540084,"rho":-0.09912097784502467,"breakevenPct":2.5911993862438276},{"delta":0.8,"premium":32.98703703703705,"strike":158.92592592592592,"iv":0.7841199999999999,"gamma":0.009857777777777776,"theta":-0.12202296296296293,"vega":0.1010348148148148,"rho":-0.10804119056842136,"breakevenPct":1.8479550394444064},{"delta":0.85,"premium":39.41696750902527,"strike":166.22743682310468,"iv":0.7892693140794224,"gamma":0.008129963898916967,"theta":-0.09864043321299638,"vega":0.08417328519855595,"rho":-0.11816086589681825,"breakevenPct":1.1686779564496734},{"delta":0.9,"premium":49.0826530612245,"strike":176.68367346938777,"iv":0.80425,"gamma":0.005996938775510203,"theta":-0.07018877551020405,"vega":0.06340204081632651,"rho":-0.13082541673222467,"breakevenPct":0.5525520940197471}]}},"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"}}