{"symbol":"FCN","url":"https://intraalpha.com/companies/FCN","capturedAt":"2026-10-22T16:36:57.666Z","state":"ready","quote":{"symbol":"FCN","last_price":155.84,"prev_close":149.37,"regular_close":155.84,"change":6.47,"change_pct":4.3315,"regular_change":6.47,"regular_change_pct":4.3315,"extended_change":0,"extended_change_pct":0,"bid":155.5,"ask":156.1,"bid_size":100,"ask_size":100,"volume":79276,"vwap":153.946107,"open":150.95,"high":156.41,"low":150.95,"close":155.84,"trade_count":3270,"last_trade_at":"2026-10-22T16:33:04.549252318Z","last_quote_at":"2026-10-22T16:36:50.662021828Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:36:56.46069518-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"FCN","fetched_at":"2026-10-22T16:36:57.219311+00:00","name":"FTI Consulting Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"CONSULTING SERVICES","country":"USA","description":"FTI Consulting, Inc. provides business advisory services to manage change, mitigate risk, and resolve disputes on a global basis. The company is headquartered in Washington, District of Columbia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4124341000,"ebitda":438091000,"pe_ratio":18.15,"peg_ratio":0.96,"book_value":49.16,"dividend_per_share":null,"dividend_yield":null,"eps":8.23,"revenue_ttm":3923722000,"gross_profit_ttm":1248700000,"profit_margin":0.0644,"operating_margin_ttm":0.0923,"return_on_assets_ttm":0.0688,"return_on_equity_ttm":0.156,"quarterly_earnings_growth":-0.066,"quarterly_revenue_growth":0.053,"analyst_target_price":165.5,"analyst_number":0,"beta":-0.063,"fifty_two_week_high":189.3,"fifty_two_week_low":129.12,"fifty_day_ma":145.45,"two_hundred_day_ma":160.41,"shares_outstanding":27611600,"forward_pe":18.9,"price_to_sales":1.051,"price_to_book":2.763,"ev_to_revenue":1.211,"ev_to_ebitda":10.93},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:36:57.219311+00:00"},"optionObservedAt":"2026-10-22T16:23:12.833Z","bars":[{"c":140.07,"h":140.07,"l":140.07,"n":26,"o":140.07,"t":"2026-10-15T08:20:00Z","v":364,"vw":140.07},{"c":141,"h":141,"l":141,"n":2,"o":141,"t":"2026-10-15T11:55:00Z","v":176,"vw":141},{"c":143.6325,"h":144.09,"l":142.56,"n":159,"o":142.56,"t":"2026-10-15T13:30:00Z","v":32448,"vw":143.745573},{"c":144.76,"h":144.76,"l":144,"n":53,"o":144.235,"t":"2026-10-15T13:35:00Z","v":1241,"vw":144.321342},{"c":143.7,"h":144.74,"l":143.7,"n":63,"o":144.74,"t":"2026-10-15T13:40:00Z","v":1815,"vw":143.984},{"c":145.5,"h":145.555,"l":144.31,"n":103,"o":144.31,"t":"2026-10-15T13:45:00Z","v":3965,"vw":144.914522},{"c":145.76,"h":145.76,"l":145.74,"n":14,"o":145.76,"t":"2026-10-15T13:50:00Z","v":421,"vw":145.753333},{"c":145.94,"h":145.94,"l":145.67,"n":39,"o":145.67,"t":"2026-10-15T13:55:00Z","v":899,"vw":145.832},{"c":146.125,"h":146.39,"l":146.125,"n":44,"o":146.39,"t":"2026-10-15T14:00:00Z","v":996,"vw":146.2575},{"c":146.14,"h":146.14,"l":146.12,"n":19,"o":146.12,"t":"2026-10-15T14:05:00Z","v":349,"vw":146.13},{"c":147.53,"h":147.6799,"l":146.37,"n":141,"o":146.37,"t":"2026-10-15T14:10:00Z","v":5671,"vw":147.559879},{"c":147.83,"h":147.83,"l":146.67,"n":283,"o":147.49,"t":"2026-10-15T14:15:00Z","v":14791,"vw":147.046711},{"c":147.19,"h":147.525,"l":147.19,"n":57,"o":147.525,"t":"2026-10-15T14:20:00Z","v":821,"vw":147.3575},{"c":147.33,"h":147.33,"l":146.89,"n":22,"o":147.33,"t":"2026-10-15T14:25:00Z","v":1934,"vw":147.220126},{"c":147.85,"h":147.85,"l":147.36,"n":78,"o":147.36,"t":"2026-10-15T14:30:00Z","v":1678,"vw":147.614917},{"c":147.66,"h":148.28,"l":147.66,"n":123,"o":148.28,"t":"2026-10-15T14:35:00Z","v":4390,"vw":148.104883},{"c":147.84,"h":147.84,"l":147.5725,"n":40,"o":147.84,"t":"2026-10-15T14:40:00Z","v":642,"vw":147.750833},{"c":147.52,"h":147.52,"l":147.13,"n":39,"o":147.2,"t":"2026-10-15T14:45:00Z","v":1308,"vw":147.245},{"c":147.29,"h":147.29,"l":146.9123,"n":96,"o":146.99,"t":"2026-10-15T14:55:00Z","v":2203,"vw":147.028686},{"c":147.215,"h":147.355,"l":147.205,"n":81,"o":147.205,"t":"2026-10-15T15:00:00Z","v":1609,"vw":147.301316},{"c":147.155,"h":147.155,"l":146.99,"n":31,"o":146.99,"t":"2026-10-15T15:05:00Z","v":954,"vw":147.114756},{"c":147.195,"h":147.195,"l":147.04,"n":104,"o":147.04,"t":"2026-10-15T15:10:00Z","v":2291,"vw":147.164444},{"c":146.2901,"h":147,"l":146.2901,"n":89,"o":146.95,"t":"2026-10-15T15:15:00Z","v":5962,"vw":146.846205},{"c":146.425,"h":146.425,"l":146.29,"n":48,"o":146.33,"t":"2026-10-15T15:20:00Z","v":974,"vw":146.350078},{"c":147.017971,"h":147.017971,"l":146.51,"n":115,"o":146.51,"t":"2026-10-15T15:30:00Z","v":2424,"vw":146.67168},{"c":147.1,"h":147.1,"l":147.1,"n":12,"o":147.1,"t":"2026-10-15T15:35:00Z","v":317,"vw":147.1},{"c":146.99,"h":147.005,"l":146.99,"n":40,"o":147.005,"t":"2026-10-15T15:40:00Z","v":618,"vw":146.995},{"c":146.833875,"h":146.833875,"l":146.833875,"n":28,"o":146.833875,"t":"2026-10-15T15:45:00Z","v":407,"vw":146.833875},{"c":147.215,"h":147.485,"l":147.085,"n":233,"o":147.085,"t":"2026-10-15T15:55:00Z","v":8690,"vw":147.17733},{"c":146.2901,"h":147.11,"l":146.2901,"n":135,"o":147,"t":"2026-10-15T16:00:00Z","v":7223,"vw":146.576277},{"c":146.615,"h":146.79,"l":146.54,"n":77,"o":146.73,"t":"2026-10-15T16:05:00Z","v":2342,"vw":146.650175},{"c":146.815,"h":146.815,"l":146.4101,"n":95,"o":146.615,"t":"2026-10-15T16:10:00Z","v":3360,"vw":146.656547},{"c":146.655,"h":146.655,"l":146.655,"n":16,"o":146.655,"t":"2026-10-15T16:15:00Z","v":218,"vw":146.655},{"c":146.645,"h":146.65,"l":146.645,"n":48,"o":146.65,"t":"2026-10-15T16:20:00Z","v":1668,"vw":146.64538},{"c":146.69,"h":146.69,"l":146.69,"n":27,"o":146.69,"t":"2026-10-15T16:30:00Z","v":641,"vw":146.69},{"c":146.95,"h":147.03,"l":146.47,"n":313,"o":146.69,"t":"2026-10-15T16:35:00Z","v":16463,"vw":146.728898},{"c":146.865,"h":147.08,"l":146.865,"n":77,"o":147,"t":"2026-10-15T16:40:00Z","v":3702,"vw":146.990691},{"c":146.59,"h":146.705,"l":146.43,"n":92,"o":146.64,"t":"2026-10-15T16:50:00Z","v":3381,"vw":146.597346},{"c":146.9375,"h":146.95,"l":146.49,"n":104,"o":146.55,"t":"2026-10-15T16:55:00Z","v":3274,"vw":146.631388},{"c":146.995,"h":147.15,"l":146.99,"n":98,"o":147.1,"t":"2026-10-15T17:00:00Z","v":2947,"vw":147.053786},{"c":147.07,"h":147.07,"l":147.07,"n":14,"o":147.07,"t":"2026-10-15T17:05:00Z","v":359,"vw":147.07},{"c":147.66,"h":147.82,"l":146.87,"n":249,"o":146.87,"t":"2026-10-15T17:10:00Z","v":13783,"vw":147.024159},{"c":147.45,"h":147.45,"l":147.35,"n":27,"o":147.36,"t":"2026-10-15T17:15:00Z","v":1028,"vw":147.378},{"c":147.74,"h":147.74,"l":147.74,"n":26,"o":147.74,"t":"2026-10-15T17:20:00Z","v":623,"vw":147.74},{"c":147.73,"h":147.73,"l":147.73,"n":35,"o":147.73,"t":"2026-10-15T17:25:00Z","v":479,"vw":147.73},{"c":147.8,"h":147.8,"l":147.8,"n":15,"o":147.8,"t":"2026-10-15T17:30:00Z","v":289,"vw":147.8},{"c":147.32,"h":147.79,"l":147.32,"n":48,"o":147.79,"t":"2026-10-15T17:35:00Z","v":1034,"vw":147.633333},{"c":147.37,"h":147.77,"l":147.14,"n":154,"o":147.77,"t":"2026-10-15T17:40:00Z","v":2956,"vw":147.391536},{"c":146.96,"h":147.6,"l":146.74,"n":192,"o":147.6,"t":"2026-10-15T17:45:00Z","v":10309,"vw":146.989267},{"c":146.93,"h":147.27,"l":146.93,"n":89,"o":147.27,"t":"2026-10-15T17:50:00Z","v":3073,"vw":146.980512},{"c":146.925,"h":147.18,"l":146.77,"n":163,"o":147.18,"t":"2026-10-15T17:55:00Z","v":4846,"vw":146.919734},{"c":146.925,"h":147.14,"l":146.92,"n":87,"o":147.14,"t":"2026-10-15T18:00:00Z","v":2485,"vw":146.971308},{"c":146.92,"h":147.11,"l":146.92,"n":105,"o":147.11,"t":"2026-10-15T18:05:00Z","v":2574,"vw":146.953457},{"c":146.89,"h":147.09,"l":146.74,"n":248,"o":147.09,"t":"2026-10-15T18:10:00Z","v":15249,"vw":146.860148},{"c":146.81,"h":147.01,"l":146.81,"n":107,"o":147.01,"t":"2026-10-15T18:15:00Z","v":3367,"vw":146.829017},{"c":146.64,"h":146.87,"l":146.64,"n":73,"o":146.67,"t":"2026-10-15T18:20:00Z","v":1868,"vw":146.728625},{"c":146.82,"h":146.82,"l":146.38,"n":151,"o":146.82,"t":"2026-10-15T18:25:00Z","v":4033,"vw":146.592062},{"c":146.59,"h":146.97,"l":146.59,"n":87,"o":146.93,"t":"2026-10-15T18:30:00Z","v":2284,"vw":146.736474},{"c":146.94,"h":146.94,"l":146.94,"n":45,"o":146.94,"t":"2026-10-15T18:35:00Z","v":990,"vw":146.94},{"c":146.77,"h":146.94,"l":146.7,"n":93,"o":146.94,"t":"2026-10-15T18:40:00Z","v":1853,"vw":146.83285},{"c":146.9,"h":146.9,"l":146.9,"n":56,"o":146.9,"t":"2026-10-15T18:45:00Z","v":839,"vw":146.9},{"c":146.68,"h":146.91,"l":146.68,"n":87,"o":146.91,"t":"2026-10-15T18:50:00Z","v":2008,"vw":146.770846},{"c":146.865,"h":146.89,"l":146.69,"n":100,"o":146.89,"t":"2026-10-15T18:55:00Z","v":2296,"vw":146.848038},{"c":146.94,"h":146.94,"l":146.83,"n":136,"o":146.88,"t":"2026-10-15T19:00:00Z","v":2946,"vw":146.877647},{"c":146.845,"h":146.9,"l":146.82,"n":176,"o":146.9,"t":"2026-10-15T19:05:00Z","v":3370,"vw":146.8725},{"c":146.97,"h":147.21,"l":146.735,"n":228,"o":146.85,"t":"2026-10-15T19:10:00Z","v":6201,"vw":146.933402},{"c":146.965,"h":147.16,"l":146.965,"n":142,"o":147.16,"t":"2026-10-15T19:15:00Z","v":3358,"vw":147.079078},{"c":147.35,"h":147.45,"l":147.16,"n":252,"o":147.16,"t":"2026-10-15T19:20:00Z","v":6879,"vw":147.307997},{"c":147.35,"h":147.8,"l":147.23,"n":315,"o":147.39,"t":"2026-10-15T19:25:00Z","v":8226,"vw":147.463726},{"c":147.24,"h":147.59,"l":147.11,"n":323,"o":147.34,"t":"2026-10-15T19:30:00Z","v":6595,"vw":147.283345},{"c":147.315,"h":147.68,"l":147.09,"n":433,"o":147.24,"t":"2026-10-15T19:35:00Z","v":11233,"vw":147.268111},{"c":147.27,"h":147.6,"l":146.74,"n":419,"o":147.1,"t":"2026-10-15T19:40:00Z","v":15559,"vw":147.071846},{"c":147.32,"h":147.61,"l":147.305,"n":489,"o":147.305,"t":"2026-10-15T19:45:00Z","v":18982,"vw":147.439401},{"c":147.35,"h":147.52,"l":146.56,"n":708,"o":147.17,"t":"2026-10-15T19:50:00Z","v":23390,"vw":147.188274},{"c":146.4,"h":147.31,"l":145.99,"n":2340,"o":147.255,"t":"2026-10-15T19:55:00Z","v":88335,"vw":146.55692},{"c":146.24,"h":146.24,"l":146.24,"n":53,"o":146.24,"t":"2026-10-15T20:00:00Z","v":129860,"vw":146.24},{"c":148,"h":148,"l":147.83,"n":6,"o":147.83,"t":"2026-10-16T13:30:00Z","v":1811,"vw":147.839725},{"c":148.375,"h":148.375,"l":147.72,"n":83,"o":148,"t":"2026-10-16T13:40:00Z","v":4276,"vw":148.277008},{"c":148.51,"h":148.51,"l":148.22,"n":43,"o":148.22,"t":"2026-10-16T13:45:00Z","v":1692,"vw":148.287797},{"c":148.34,"h":148.34,"l":148.34,"n":33,"o":148.34,"t":"2026-10-16T13:50:00Z","v":1191,"vw":148.34},{"c":148.3,"h":148.73,"l":148.29,"n":63,"o":148.73,"t":"2026-10-16T13:55:00Z","v":1795,"vw":148.493471},{"c":147.75,"h":148.515,"l":147.75,"n":237,"o":148.19,"t":"2026-10-16T14:00:00Z","v":6816,"vw":148.177046},{"c":146.85,"h":147.77,"l":146.85,"n":58,"o":147.56,"t":"2026-10-16T14:05:00Z","v":1257,"vw":147.377857},{"c":146.79,"h":146.79,"l":146.79,"n":7,"o":146.79,"t":"2026-10-16T14:10:00Z","v":119,"vw":146.79},{"c":146.115,"h":146.47,"l":146.115,"n":30,"o":146.47,"t":"2026-10-16T14:15:00Z","v":1151,"vw":146.228889},{"c":146.6,"h":146.6,"l":146.6,"n":24,"o":146.6,"t":"2026-10-16T14:20:00Z","v":501,"vw":146.6},{"c":146.21,"h":146.73,"l":146.21,"n":37,"o":146.73,"t":"2026-10-16T14:25:00Z","v":854,"vw":146.6},{"c":145.88,"h":146.05,"l":145.88,"n":21,"o":146.05,"t":"2026-10-16T14:30:00Z","v":371,"vw":145.965},{"c":145.875,"h":145.875,"l":145.875,"n":7,"o":145.875,"t":"2026-10-16T14:40:00Z","v":159,"vw":145.875},{"c":145.75,"h":146.235,"l":145.75,"n":50,"o":146.23,"t":"2026-10-16T14:45:00Z","v":1966,"vw":146.183413},{"c":146.105,"h":146.115,"l":145.69,"n":6,"o":145.69,"t":"2026-10-16T14:50:00Z","v":750,"vw":146.021897},{"c":145.72,"h":145.72,"l":145.72,"n":9,"o":145.72,"t":"2026-10-16T14:55:00Z","v":157,"vw":145.72},{"c":145.985,"h":145.99,"l":145.985,"n":8,"o":145.99,"t":"2026-10-16T15:05:00Z","v":256,"vw":145.9875},{"c":146.05,"h":146.05,"l":146.05,"n":7,"o":146.05,"t":"2026-10-16T15:10:00Z","v":110,"vw":146.05},{"c":146.11,"h":146.18,"l":145.91,"n":90,"o":146.04,"t":"2026-10-16T15:15:00Z","v":2032,"vw":146.063334},{"c":146.225,"h":146.29,"l":146.225,"n":42,"o":146.29,"t":"2026-10-16T15:20:00Z","v":874,"vw":146.25},{"c":146.02,"h":146.02,"l":146.02,"n":67,"o":146.02,"t":"2026-10-16T15:25:00Z","v":762,"vw":146.02},{"c":146.03,"h":146.0884,"l":146.03,"n":207,"o":146.0884,"t":"2026-10-16T15:30:00Z","v":1332,"vw":146.053978},{"c":146.135,"h":146.26,"l":145.9,"n":99,"o":145.9,"t":"2026-10-16T15:35:00Z","v":3437,"vw":146.134574},{"c":145.85,"h":145.85,"l":145.7631,"n":83,"o":145.7631,"t":"2026-10-16T15:45:00Z","v":1609,"vw":145.808682},{"c":145.91,"h":145.91,"l":145.7875,"n":54,"o":145.85,"t":"2026-10-16T15:50:00Z","v":832,"vw":145.848012},{"c":145.78,"h":145.78,"l":145.78,"n":21,"o":145.78,"t":"2026-10-16T15:55:00Z","v":461,"vw":145.78},{"c":145.56,"h":145.75,"l":145.375,"n":104,"o":145.75,"t":"2026-10-16T16:00:00Z","v":2269,"vw":145.667},{"c":145.75,"h":145.75,"l":145.75,"n":41,"o":145.75,"t":"2026-10-16T16:05:00Z","v":687,"vw":145.75},{"c":145.81,"h":145.81,"l":145.81,"n":6,"o":145.81,"t":"2026-10-16T16:15:00Z","v":119,"vw":145.81},{"c":146.12,"h":146.12,"l":145.81,"n":42,"o":145.81,"t":"2026-10-16T16:20:00Z","v":830,"vw":146.025},{"c":146.195,"h":146.195,"l":146.1025,"n":104,"o":146.115,"t":"2026-10-16T16:25:00Z","v":1346,"vw":146.170357},{"c":146.2,"h":146.2,"l":146.2,"n":5,"o":146.2,"t":"2026-10-16T16:30:00Z","v":122,"vw":146.2},{"c":145.65,"h":146.165,"l":145.575,"n":83,"o":146.165,"t":"2026-10-16T16:35:00Z","v":2697,"vw":145.885722},{"c":146.13,"h":146.13,"l":145.715,"n":108,"o":145.745,"t":"2026-10-16T16:45:00Z","v":2750,"vw":145.887895},{"c":145.78,"h":146.135,"l":145.78,"n":44,"o":146.135,"t":"2026-10-16T16:50:00Z","v":809,"vw":146.002426},{"c":146.11,"h":146.53,"l":145.9,"n":174,"o":145.9,"t":"2026-10-16T17:00:00Z","v":6732,"vw":146.057769},{"c":146.185,"h":146.21,"l":145.98,"n":35,"o":145.98,"t":"2026-10-16T17:05:00Z","v":3131,"vw":146.041619},{"c":146.415,"h":146.45,"l":146.25,"n":59,"o":146.25,"t":"2026-10-16T17:10:00Z","v":7531,"vw":146.272285},{"c":146.3,"h":146.42,"l":146.3,"n":13,"o":146.42,"t":"2026-10-16T17:20:00Z","v":952,"vw":146.404},{"c":146.335,"h":146.46,"l":146.3,"n":115,"o":146.315,"t":"2026-10-16T17:30:00Z","v":6118,"vw":146.37863},{"c":146.28,"h":146.33,"l":146.28,"n":15,"o":146.33,"t":"2026-10-16T17:35:00Z","v":953,"vw":146.31625},{"c":146.42,"h":146.42,"l":146.265,"n":33,"o":146.265,"t":"2026-10-16T17:40:00Z","v":1185,"vw":146.360014},{"c":146.18,"h":146.26,"l":146.16,"n":58,"o":146.26,"t":"2026-10-16T17:45:00Z","v":1496,"vw":146.185554},{"c":146.35,"h":146.45,"l":146.17,"n":87,"o":146.17,"t":"2026-10-16T17:50:00Z","v":3662,"vw":146.412758},{"c":146.445,"h":146.445,"l":146.445,"n":9,"o":146.445,"t":"2026-10-16T17:55:00Z","v":153,"vw":146.445},{"c":146.4,"h":146.6,"l":146.4,"n":67,"o":146.6,"t":"2026-10-16T18:00:00Z","v":2529,"vw":146.421291},{"c":146.41,"h":146.41,"l":146.41,"n":8,"o":146.41,"t":"2026-10-16T18:05:00Z","v":123,"vw":146.41},{"c":146.525,"h":146.59,"l":146.41,"n":64,"o":146.41,"t":"2026-10-16T18:10:00Z","v":1525,"vw":146.468042},{"c":146.51,"h":146.51,"l":146.51,"n":13,"o":146.51,"t":"2026-10-16T18:15:00Z","v":259,"vw":146.51},{"c":146.475,"h":146.475,"l":146.475,"n":26,"o":146.475,"t":"2026-10-16T18:20:00Z","v":441,"vw":146.475},{"c":146.39,"h":146.49,"l":146.36,"n":133,"o":146.47,"t":"2026-10-16T18:25:00Z","v":8592,"vw":146.431397},{"c":146.57,"h":146.57,"l":146.44,"n":16,"o":146.44,"t":"2026-10-16T18:30:00Z","v":544,"vw":146.53934},{"c":146.63,"h":146.63,"l":146.435,"n":88,"o":146.435,"t":"2026-10-16T18:35:00Z","v":1492,"vw":146.48375},{"c":146.615,"h":146.615,"l":146.615,"n":9,"o":146.615,"t":"2026-10-16T18:40:00Z","v":2039,"vw":146.615},{"c":146.605,"h":146.605,"l":146.605,"n":11,"o":146.605,"t":"2026-10-16T18:45:00Z","v":259,"vw":146.605},{"c":146.81,"h":146.81,"l":146.69,"n":26,"o":146.69,"t":"2026-10-16T18:50:00Z","v":509,"vw":146.73},{"c":146.69,"h":146.69,"l":146.69,"n":62,"o":146.69,"t":"2026-10-16T18:55:00Z","v":1179,"vw":146.69},{"c":146.7,"h":146.7,"l":146.7,"n":16,"o":146.7,"t":"2026-10-16T19:00:00Z","v":542,"vw":146.7},{"c":146.69,"h":146.78,"l":146.69,"n":121,"o":146.7,"t":"2026-10-16T19:05:00Z","v":2030,"vw":146.709454},{"c":147.08,"h":147.12,"l":146.69,"n":513,"o":146.69,"t":"2026-10-16T19:10:00Z","v":22268,"vw":146.815953},{"c":147.1575,"h":147.405,"l":147.1575,"n":137,"o":147.405,"t":"2026-10-16T19:15:00Z","v":3107,"vw":147.239882},{"c":147.305,"h":147.43,"l":147,"n":91,"o":147.245,"t":"2026-10-16T19:20:00Z","v":2584,"vw":147.308338},{"c":147.45,"h":147.69,"l":147.225,"n":361,"o":147.4399,"t":"2026-10-16T19:25:00Z","v":14382,"vw":147.441952},{"c":147.56,"h":147.84,"l":147.4625,"n":119,"o":147.4625,"t":"2026-10-16T19:30:00Z","v":2128,"vw":147.637633},{"c":147.59,"h":147.645,"l":147.59,"n":65,"o":147.645,"t":"2026-10-16T19:35:00Z","v":1435,"vw":147.60875},{"c":147.47,"h":147.545,"l":147.35,"n":106,"o":147.545,"t":"2026-10-16T19:40:00Z","v":3090,"vw":147.443957},{"c":147.81,"h":147.86,"l":147.465,"n":192,"o":147.465,"t":"2026-10-16T19:45:00Z","v":4480,"vw":147.677304},{"c":148.04,"h":148.485,"l":147.89,"n":432,"o":148,"t":"2026-10-16T19:50:00Z","v":14647,"vw":148.128138},{"c":148.53,"h":148.62,"l":148.2,"n":864,"o":148.29,"t":"2026-10-16T19:55:00Z","v":24575,"vw":148.368471},{"c":148.53,"h":148.53,"l":148.506,"n":26,"o":148.506,"t":"2026-10-16T20:00:00Z","v":64248,"vw":148.529957},{"c":148.49,"h":148.53,"l":148.49,"n":7,"o":148.53,"t":"2026-10-19T08:20:00Z","v":205,"vw":148.51},{"c":146.23,"h":146.23,"l":146.23,"n":12,"o":146.23,"t":"2026-10-19T13:30:00Z","v":1805,"vw":146.23},{"c":146.015,"h":146.015,"l":146.015,"n":5,"o":146.015,"t":"2026-10-19T13:35:00Z","v":215,"vw":146.015},{"c":146.555,"h":147.39,"l":146.41,"n":125,"o":147.27,"t":"2026-10-19T13:40:00Z","v":14825,"vw":147.242079},{"c":147.227,"h":147.52,"l":146.98,"n":42,"o":146.98,"t":"2026-10-19T13:45:00Z","v":1233,"vw":147.202738},{"c":147.38,"h":147.38,"l":146.81,"n":28,"o":146.82,"t":"2026-10-19T13:50:00Z","v":817,"vw":146.9675},{"c":146.95,"h":146.95,"l":146.55,"n":66,"o":146.79,"t":"2026-10-19T13:55:00Z","v":1740,"vw":146.69991},{"c":147.145,"h":147.15,"l":147.145,"n":11,"o":147.15,"t":"2026-10-19T14:00:00Z","v":2807,"vw":147.14518},{"c":147.14,"h":147.285,"l":146.87,"n":70,"o":147.285,"t":"2026-10-19T14:05:00Z","v":3250,"vw":147.135435},{"c":146.87,"h":146.87,"l":146.765,"n":24,"o":146.85,"t":"2026-10-19T14:10:00Z","v":590,"vw":146.828333},{"c":146.47,"h":146.47,"l":146.47,"n":7,"o":146.47,"t":"2026-10-19T14:15:00Z","v":267,"vw":146.47},{"c":146.74,"h":146.74,"l":146.45,"n":72,"o":146.47,"t":"2026-10-19T14:20:00Z","v":1458,"vw":146.51},{"c":146.9,"h":146.9,"l":146.74,"n":50,"o":146.85,"t":"2026-10-19T14:25:00Z","v":1928,"vw":146.849204},{"c":146.6272,"h":146.6272,"l":146.6272,"n":3,"o":146.6272,"t":"2026-10-19T14:30:00Z","v":366,"vw":146.6272},{"c":146.75,"h":146.75,"l":146.75,"n":11,"o":146.75,"t":"2026-10-19T14:45:00Z","v":260,"vw":146.75},{"c":146.965,"h":147.13,"l":146.965,"n":17,"o":147.13,"t":"2026-10-19T14:50:00Z","v":477,"vw":147.00625},{"c":146.975,"h":146.975,"l":146.975,"n":7,"o":146.975,"t":"2026-10-19T15:00:00Z","v":134,"vw":146.975},{"c":146.78,"h":146.85,"l":146.78,"n":51,"o":146.85,"t":"2026-10-19T15:05:00Z","v":835,"vw":146.7975},{"c":146.89,"h":146.89,"l":146.89,"n":8,"o":146.89,"t":"2026-10-19T15:10:00Z","v":307,"vw":146.89},{"c":146.8624,"h":147.04,"l":146.8624,"n":36,"o":147.04,"t":"2026-10-19T15:15:00Z","v":1457,"vw":146.987858},{"c":147.29,"h":147.29,"l":147.01,"n":62,"o":147.01,"t":"2026-10-19T15:30:00Z","v":1354,"vw":147.16},{"c":147.64,"h":147.83,"l":147.49,"n":79,"o":147.49,"t":"2026-10-19T15:45:00Z","v":3066,"vw":147.733113},{"c":148.19,"h":148.19,"l":147.97,"n":122,"o":148.16,"t":"2026-10-19T15:50:00Z","v":3600,"vw":148.093837},{"c":148.39,"h":148.64,"l":148.34,"n":65,"o":148.34,"t":"2026-10-19T15:55:00Z","v":2299,"vw":148.522428},{"c":147.99,"h":148.19,"l":147.99,"n":41,"o":148.19,"t":"2026-10-19T16:00:00Z","v":817,"vw":148.14},{"c":148.075,"h":148.075,"l":148.07,"n":46,"o":148.07,"t":"2026-10-19T16:10:00Z","v":1163,"vw":148.070714},{"c":148.015,"h":148.015,"l":148.015,"n":30,"o":148.015,"t":"2026-10-19T16:15:00Z","v":622,"vw":148.015},{"c":148.09,"h":148.09,"l":147.88,"n":74,"o":147.88,"t":"2026-10-19T16:20:00Z","v":1363,"vw":147.956},{"c":147.82,"h":147.87,"l":147.73,"n":73,"o":147.87,"t":"2026-10-19T16:25:00Z","v":1972,"vw":147.808125},{"c":148.22,"h":148.33,"l":148.18,"n":66,"o":148.18,"t":"2026-10-19T16:30:00Z","v":1311,"vw":148.245},{"c":148.12,"h":148.12,"l":148.12,"n":7,"o":148.12,"t":"2026-10-19T16:35:00Z","v":153,"vw":148.12},{"c":148.35,"h":148.35,"l":148.05,"n":115,"o":148.05,"t":"2026-10-19T16:40:00Z","v":5512,"vw":148.098872},{"c":148.43,"h":148.43,"l":148.4,"n":25,"o":148.4,"t":"2026-10-19T16:50:00Z","v":579,"vw":148.4175},{"c":148.525,"h":148.53,"l":148.435,"n":77,"o":148.435,"t":"2026-10-19T16:55:00Z","v":1239,"vw":148.486707},{"c":148.49,"h":148.59,"l":148.49,"n":57,"o":148.56,"t":"2026-10-19T17:00:00Z","v":2031,"vw":148.574118},{"c":148.525,"h":148.57,"l":148.525,"n":57,"o":148.57,"t":"2026-10-19T17:05:00Z","v":1810,"vw":148.542222},{"c":148.515,"h":148.515,"l":148.515,"n":16,"o":148.515,"t":"2026-10-19T17:10:00Z","v":295,"vw":148.515},{"c":148.51,"h":148.53,"l":148.51,"n":22,"o":148.51,"t":"2026-10-19T17:20:00Z","v":1641,"vw":148.513929},{"c":148.66,"h":148.735,"l":148.66,"n":99,"o":148.68,"t":"2026-10-19T17:25:00Z","v":1908,"vw":148.695143},{"c":148.435,"h":148.655,"l":148.365,"n":103,"o":148.655,"t":"2026-10-19T17:30:00Z","v":6603,"vw":148.508588},{"c":148.39,"h":148.5,"l":148.39,"n":30,"o":148.5,"t":"2026-10-19T17:35:00Z","v":641,"vw":148.423573},{"c":148.575,"h":148.5875,"l":148.4,"n":68,"o":148.4,"t":"2026-10-19T17:40:00Z","v":1616,"vw":148.517188},{"c":148.68,"h":148.88,"l":148.68,"n":102,"o":148.88,"t":"2026-10-19T18:00:00Z","v":3059,"vw":148.839735},{"c":148.83,"h":148.95,"l":148.81,"n":71,"o":148.81,"t":"2026-10-19T18:10:00Z","v":959,"vw":148.863333},{"c":148.88,"h":148.88,"l":148.88,"n":14,"o":148.88,"t":"2026-10-19T18:15:00Z","v":275,"vw":148.88},{"c":148.78,"h":148.78,"l":148.78,"n":71,"o":148.78,"t":"2026-10-19T18:20:00Z","v":977,"vw":148.78},{"c":148.755,"h":148.755,"l":148.755,"n":9,"o":148.755,"t":"2026-10-19T18:25:00Z","v":130,"vw":148.755},{"c":148.61,"h":148.61,"l":148.61,"n":49,"o":148.61,"t":"2026-10-19T18:35:00Z","v":707,"vw":148.61},{"c":148.71,"h":148.71,"l":148.635,"n":89,"o":148.65,"t":"2026-10-19T18:40:00Z","v":1162,"vw":148.66125},{"c":148.7,"h":148.77,"l":148.7,"n":50,"o":148.77,"t":"2026-10-19T18:45:00Z","v":1165,"vw":148.735},{"c":148.58,"h":148.58,"l":148.58,"n":7,"o":148.58,"t":"2026-10-19T18:50:00Z","v":146,"vw":148.58},{"c":148.575,"h":148.575,"l":148.575,"n":34,"o":148.575,"t":"2026-10-19T18:55:00Z","v":968,"vw":148.575},{"c":148.73,"h":148.73,"l":148.73,"n":10,"o":148.73,"t":"2026-10-19T19:00:00Z","v":261,"vw":148.73},{"c":148.9,"h":148.94,"l":148.48,"n":188,"o":148.6,"t":"2026-10-19T19:05:00Z","v":9872,"vw":148.810272},{"c":148.735,"h":148.735,"l":148.5093,"n":25,"o":148.715,"t":"2026-10-19T19:10:00Z","v":887,"vw":148.629648},{"c":148.85,"h":148.85,"l":148.83,"n":56,"o":148.83,"t":"2026-10-19T19:15:00Z","v":1081,"vw":148.8375},{"c":148.78,"h":148.95,"l":148.75,"n":56,"o":148.95,"t":"2026-10-19T19:20:00Z","v":1298,"vw":148.827826},{"c":148.89,"h":148.89,"l":148.775,"n":35,"o":148.82,"t":"2026-10-19T19:25:00Z","v":851,"vw":148.839304},{"c":148.875,"h":149.16,"l":148.875,"n":164,"o":148.9,"t":"2026-10-19T19:30:00Z","v":4636,"vw":148.985831},{"c":148.515,"h":148.91,"l":148.515,"n":213,"o":148.91,"t":"2026-10-19T19:35:00Z","v":4697,"vw":148.650683},{"c":148.335,"h":148.54,"l":148.13,"n":286,"o":148.515,"t":"2026-10-19T19:40:00Z","v":14375,"vw":148.414898},{"c":147.99,"h":148.39,"l":147.875,"n":310,"o":148.335,"t":"2026-10-19T19:45:00Z","v":8215,"vw":148.252486},{"c":147.675,"h":147.8,"l":147.675,"n":124,"o":147.79,"t":"2026-10-19T19:50:00Z","v":2485,"vw":147.773571},{"c":148.12,"h":148.27,"l":147.55,"n":1083,"o":147.675,"t":"2026-10-19T19:55:00Z","v":32815,"vw":148.058868},{"c":148.1,"h":148.1,"l":148.1,"n":37,"o":148.1,"t":"2026-10-19T20:00:00Z","v":49595,"vw":148.1},{"c":148.1,"h":148.1,"l":148.1,"n":15,"o":148.1,"t":"2026-10-20T08:20:00Z","v":208,"vw":148.1},{"c":151.25,"h":151.78,"l":149.53,"n":46,"o":150,"t":"2026-10-20T13:30:00Z","v":3564,"vw":150.287847},{"c":150.655,"h":150.84,"l":150.65,"n":13,"o":150.84,"t":"2026-10-20T13:35:00Z","v":442,"vw":150.715},{"c":150.84,"h":150.84,"l":150.84,"n":15,"o":150.84,"t":"2026-10-20T13:40:00Z","v":151,"vw":150.84},{"c":151.61,"h":151.95,"l":150.85,"n":220,"o":150.85,"t":"2026-10-20T13:45:00Z","v":7038,"vw":151.393862},{"c":151.7,"h":152,"l":151.7,"n":30,"o":152,"t":"2026-10-20T13:50:00Z","v":1316,"vw":151.879367},{"c":151.39,"h":151.41,"l":151.23,"n":149,"o":151.41,"t":"2026-10-20T13:55:00Z","v":4761,"vw":151.351277},{"c":149.95,"h":151.04,"l":149.87,"n":94,"o":151.04,"t":"2026-10-20T14:00:00Z","v":3756,"vw":150.530962},{"c":150.02,"h":150.04,"l":150.02,"n":10,"o":150.04,"t":"2026-10-20T14:05:00Z","v":395,"vw":150.030431},{"c":149.54,"h":149.64,"l":149.54,"n":42,"o":149.63,"t":"2026-10-20T14:10:00Z","v":909,"vw":149.603333},{"c":149.26,"h":149.26,"l":149.26,"n":10,"o":149.26,"t":"2026-10-20T14:20:00Z","v":321,"vw":149.26},{"c":149.275,"h":149.275,"l":149.25,"n":27,"o":149.25,"t":"2026-10-20T14:35:00Z","v":1780,"vw":149.273196},{"c":149.005,"h":149.04,"l":148.86,"n":53,"o":148.98,"t":"2026-10-20T14:45:00Z","v":1312,"vw":148.989348},{"c":149.57,"h":149.57,"l":149,"n":88,"o":149,"t":"2026-10-20T14:50:00Z","v":1278,"vw":149.345},{"c":149.83,"h":149.83,"l":149.5189,"n":16,"o":149.5189,"t":"2026-10-20T14:55:00Z","v":1154,"vw":149.577609},{"c":149.34,"h":149.48,"l":149.34,"n":43,"o":149.48,"t":"2026-10-20T15:00:00Z","v":1148,"vw":149.42},{"c":149.22,"h":149.335,"l":149.22,"n":19,"o":149.335,"t":"2026-10-20T15:10:00Z","v":418,"vw":149.269286},{"c":149.235,"h":149.235,"l":149.235,"n":9,"o":149.235,"t":"2026-10-20T15:15:00Z","v":116,"vw":149.235},{"c":149.81,"h":149.835,"l":149.255,"n":183,"o":149.255,"t":"2026-10-20T15:20:00Z","v":3293,"vw":149.68671},{"c":149.6,"h":149.935,"l":149.6,"n":61,"o":149.935,"t":"2026-10-20T15:35:00Z","v":1466,"vw":149.6775},{"c":149.74,"h":149.74,"l":149.15,"n":18,"o":149.15,"t":"2026-10-20T15:40:00Z","v":364,"vw":149.338498},{"c":149.8,"h":149.8,"l":149.76,"n":48,"o":149.76,"t":"2026-10-20T15:45:00Z","v":1227,"vw":149.786667},{"c":149.5837,"h":149.74,"l":149.5837,"n":23,"o":149.74,"t":"2026-10-20T15:55:00Z","v":339,"vw":149.659207},{"c":149.37,"h":149.52,"l":149.37,"n":73,"o":149.52,"t":"2026-10-20T16:00:00Z","v":1756,"vw":149.472},{"c":149.24,"h":149.24,"l":149.24,"n":26,"o":149.24,"t":"2026-10-20T16:10:00Z","v":229,"vw":149.24},{"c":149.24,"h":149.42,"l":149.24,"n":10,"o":149.42,"t":"2026-10-20T16:15:00Z","v":348,"vw":149.33},{"c":149.245,"h":149.245,"l":149.245,"n":9,"o":149.245,"t":"2026-10-20T16:20:00Z","v":111,"vw":149.245},{"c":149.21,"h":149.21,"l":149.21,"n":24,"o":149.21,"t":"2026-10-20T16:25:00Z","v":419,"vw":149.21},{"c":149.32,"h":149.37,"l":149.31,"n":86,"o":149.31,"t":"2026-10-20T16:30:00Z","v":1650,"vw":149.35},{"c":149.17,"h":149.47,"l":149.17,"n":43,"o":149.47,"t":"2026-10-20T16:40:00Z","v":538,"vw":149.32},{"c":149.41,"h":149.46,"l":149.36,"n":97,"o":149.36,"t":"2026-10-20T16:45:00Z","v":2866,"vw":149.420666},{"c":149.44,"h":149.57,"l":149.41,"n":66,"o":149.57,"t":"2026-10-20T16:50:00Z","v":1461,"vw":149.464286},{"c":149.64,"h":149.66,"l":149.57,"n":103,"o":149.57,"t":"2026-10-20T16:55:00Z","v":2196,"vw":149.625494},{"c":149.55,"h":149.61,"l":149.55,"n":86,"o":149.61,"t":"2026-10-20T17:00:00Z","v":1657,"vw":149.577533},{"c":149.52,"h":149.55,"l":149.52,"n":9,"o":149.55,"t":"2026-10-20T17:05:00Z","v":260,"vw":149.535},{"c":149.555,"h":149.555,"l":149.555,"n":13,"o":149.555,"t":"2026-10-20T17:10:00Z","v":239,"vw":149.555},{"c":149.72,"h":149.72,"l":149.72,"n":16,"o":149.72,"t":"2026-10-20T17:15:00Z","v":246,"vw":149.72},{"c":149.555,"h":149.58,"l":149.555,"n":23,"o":149.58,"t":"2026-10-20T17:20:00Z","v":347,"vw":149.567019},{"c":149.275,"h":149.43,"l":149.2,"n":114,"o":149.37,"t":"2026-10-20T17:25:00Z","v":7576,"vw":149.289096},{"c":149.78,"h":149.78,"l":149.41,"n":122,"o":149.5,"t":"2026-10-20T17:30:00Z","v":2476,"vw":149.543056},{"c":149.39,"h":149.79,"l":149.39,"n":63,"o":149.79,"t":"2026-10-20T17:35:00Z","v":2130,"vw":149.512671},{"c":149.6,"h":149.6,"l":149.39,"n":24,"o":149.39,"t":"2026-10-20T17:40:00Z","v":775,"vw":149.524042},{"c":149.3,"h":149.6,"l":149.3,"n":56,"o":149.6,"t":"2026-10-20T17:45:00Z","v":2207,"vw":149.399307},{"c":149.3,"h":149.3,"l":149.2,"n":43,"o":149.2,"t":"2026-10-20T17:50:00Z","v":814,"vw":149.25},{"c":149.61,"h":149.61,"l":149.27,"n":111,"o":149.47,"t":"2026-10-20T17:55:00Z","v":2514,"vw":149.431333},{"c":149.875,"h":149.98,"l":149.56,"n":151,"o":149.58,"t":"2026-10-20T18:00:00Z","v":6104,"vw":149.739548},{"c":150.06,"h":150.11,"l":149.6101,"n":74,"o":149.95,"t":"2026-10-20T18:05:00Z","v":4804,"vw":149.879268},{"c":149.8,"h":150.065,"l":149.8,"n":46,"o":150.065,"t":"2026-10-20T18:10:00Z","v":2825,"vw":149.836783},{"c":149.92,"h":149.97,"l":149.92,"n":12,"o":149.97,"t":"2026-10-20T18:15:00Z","v":469,"vw":149.945},{"c":149.56,"h":149.885,"l":149.51,"n":140,"o":149.755,"t":"2026-10-20T18:20:00Z","v":12636,"vw":149.669392},{"c":149.72,"h":149.79,"l":149.525,"n":14,"o":149.525,"t":"2026-10-20T18:25:00Z","v":947,"vw":149.724339},{"c":149.555,"h":149.77,"l":149.52,"n":34,"o":149.52,"t":"2026-10-20T18:30:00Z","v":1234,"vw":149.7175},{"c":149.58,"h":149.8,"l":149.57,"n":96,"o":149.59,"t":"2026-10-20T18:35:00Z","v":2367,"vw":149.66469},{"c":149.575,"h":149.78,"l":149.575,"n":29,"o":149.575,"t":"2026-10-20T18:40:00Z","v":860,"vw":149.641667},{"c":149.742,"h":149.78,"l":149.59,"n":46,"o":149.59,"t":"2026-10-20T18:45:00Z","v":1336,"vw":149.6639},{"c":149.505,"h":149.78,"l":149.42,"n":88,"o":149.78,"t":"2026-10-20T18:50:00Z","v":2623,"vw":149.559234},{"c":149.35,"h":149.7757,"l":149.35,"n":115,"o":149.54,"t":"2026-10-20T18:55:00Z","v":4623,"vw":149.639549},{"c":149.82,"h":149.82,"l":149.385,"n":176,"o":149.41,"t":"2026-10-20T19:00:00Z","v":5210,"vw":149.666323},{"c":150.11,"h":150.18,"l":149.815,"n":84,"o":149.815,"t":"2026-10-20T19:05:00Z","v":2862,"vw":149.995889},{"c":150.14,"h":150.14,"l":150.05,"n":91,"o":150.05,"t":"2026-10-20T19:10:00Z","v":2656,"vw":150.082934},{"c":150.505,"h":150.51,"l":149.96,"n":139,"o":149.96,"t":"2026-10-20T19:15:00Z","v":3980,"vw":150.219554},{"c":150.2995,"h":150.62,"l":150.29,"n":102,"o":150.505,"t":"2026-10-20T19:20:00Z","v":1514,"vw":150.446232},{"c":150.495,"h":150.65,"l":150.2901,"n":105,"o":150.65,"t":"2026-10-20T19:25:00Z","v":2443,"vw":150.504875},{"c":150.53,"h":150.64,"l":150.495,"n":122,"o":150.495,"t":"2026-10-20T19:30:00Z","v":2756,"vw":150.522558},{"c":150.52,"h":150.62,"l":150.457,"n":58,"o":150.52,"t":"2026-10-20T19:35:00Z","v":1651,"vw":150.51675},{"c":150.73,"h":150.795,"l":150.32,"n":330,"o":150.42,"t":"2026-10-20T19:40:00Z","v":12098,"vw":150.491655},{"c":150.57,"h":150.97,"l":150.5401,"n":241,"o":150.7,"t":"2026-10-20T19:45:00Z","v":8322,"vw":150.731571},{"c":150.39,"h":150.475,"l":150.28,"n":166,"o":150.41,"t":"2026-10-20T19:50:00Z","v":4116,"vw":150.374143},{"c":150.62,"h":150.795,"l":150.235,"n":1105,"o":150.38,"t":"2026-10-20T19:55:00Z","v":31959,"vw":150.551784},{"c":150.68,"h":150.68,"l":150.68,"n":33,"o":150.68,"t":"2026-10-20T20:00:00Z","v":57593,"vw":150.68},{"c":151.93,"h":151.93,"l":150.01,"n":27,"o":150.01,"t":"2026-10-21T13:30:00Z","v":1718,"vw":150.615572},{"c":150.31,"h":150.91,"l":150.3,"n":51,"o":150.7572,"t":"2026-10-21T13:35:00Z","v":2462,"vw":150.539005},{"c":150.28,"h":150.415,"l":150.28,"n":34,"o":150.415,"t":"2026-10-21T13:45:00Z","v":981,"vw":150.331667},{"c":150.37,"h":150.46,"l":150.08,"n":44,"o":150.09,"t":"2026-10-21T13:50:00Z","v":1564,"vw":150.190302},{"c":150.245,"h":150.245,"l":150.22,"n":29,"o":150.22,"t":"2026-10-21T13:55:00Z","v":727,"vw":150.235},{"c":150.33,"h":150.83,"l":150.33,"n":27,"o":150.77,"t":"2026-10-21T14:05:00Z","v":919,"vw":150.673929},{"c":150.49,"h":150.85,"l":149.94,"n":131,"o":150.83,"t":"2026-10-21T14:10:00Z","v":5186,"vw":150.618939},{"c":150.41,"h":150.41,"l":150.405,"n":32,"o":150.405,"t":"2026-10-21T14:15:00Z","v":1074,"vw":150.408538},{"c":150.375,"h":150.375,"l":150.375,"n":6,"o":150.375,"t":"2026-10-21T14:20:00Z","v":129,"vw":150.375},{"c":150.395,"h":150.395,"l":150.395,"n":6,"o":150.395,"t":"2026-10-21T14:25:00Z","v":115,"vw":150.395},{"c":149.93,"h":150.06,"l":149.89,"n":55,"o":150.06,"t":"2026-10-21T14:30:00Z","v":1873,"vw":149.994948},{"c":150.35,"h":150.35,"l":150.35,"n":14,"o":150.35,"t":"2026-10-21T14:35:00Z","v":129,"vw":150.35},{"c":149.72,"h":150.17,"l":149.72,"n":55,"o":150.1675,"t":"2026-10-21T14:40:00Z","v":1909,"vw":149.820625},{"c":149.83,"h":149.83,"l":149.83,"n":10,"o":149.83,"t":"2026-10-21T14:45:00Z","v":275,"vw":149.83},{"c":149.645,"h":149.99,"l":149.645,"n":50,"o":149.99,"t":"2026-10-21T14:50:00Z","v":1263,"vw":149.754167},{"c":149.865,"h":149.865,"l":149.865,"n":7,"o":149.865,"t":"2026-10-21T14:55:00Z","v":368,"vw":149.865},{"c":149.54,"h":149.54,"l":149.54,"n":9,"o":149.54,"t":"2026-10-21T15:00:00Z","v":236,"vw":149.54},{"c":149.63,"h":149.63,"l":149.63,"n":10,"o":149.63,"t":"2026-10-21T15:05:00Z","v":206,"vw":149.63},{"c":149.76,"h":149.76,"l":149.57,"n":76,"o":149.57,"t":"2026-10-21T15:15:00Z","v":2404,"vw":149.726035},{"c":149.795,"h":149.795,"l":149.795,"n":10,"o":149.795,"t":"2026-10-21T15:20:00Z","v":1033,"vw":149.795},{"c":149.82,"h":149.82,"l":149.82,"n":9,"o":149.82,"t":"2026-10-21T15:25:00Z","v":172,"vw":149.82},{"c":149.905,"h":150.215,"l":149.905,"n":83,"o":150,"t":"2026-10-21T15:30:00Z","v":1267,"vw":150.033333},{"c":149.49,"h":149.74,"l":149.49,"n":82,"o":149.66,"t":"2026-10-21T15:35:00Z","v":1952,"vw":149.58},{"c":148.94,"h":149.35,"l":148.87,"n":101,"o":149.33,"t":"2026-10-21T15:45:00Z","v":8453,"vw":149.094866},{"c":148.96,"h":149.24,"l":148.96,"n":15,"o":149.24,"t":"2026-10-21T15:50:00Z","v":423,"vw":149.166316},{"c":148.88,"h":149.08,"l":148.88,"n":33,"o":149.08,"t":"2026-10-21T15:55:00Z","v":496,"vw":148.984762},{"c":149.04,"h":149.04,"l":148.88,"n":60,"o":148.88,"t":"2026-10-21T16:00:00Z","v":1225,"vw":148.963699},{"c":149.015,"h":149.015,"l":149.01,"n":30,"o":149.01,"t":"2026-10-21T16:05:00Z","v":680,"vw":149.0125},{"c":148.885,"h":148.97,"l":148.885,"n":11,"o":148.97,"t":"2026-10-21T16:10:00Z","v":386,"vw":148.924535},{"c":149.005,"h":149.005,"l":149.005,"n":16,"o":149.005,"t":"2026-10-21T16:25:00Z","v":338,"vw":149.005},{"c":149.21,"h":149.27,"l":149.07,"n":158,"o":149.08,"t":"2026-10-21T16:30:00Z","v":4098,"vw":149.156923},{"c":149.07,"h":149.31,"l":149.06,"n":90,"o":149.28,"t":"2026-10-21T16:35:00Z","v":3961,"vw":149.191945},{"c":149.07,"h":149.07,"l":149.07,"n":18,"o":149.07,"t":"2026-10-21T16:40:00Z","v":413,"vw":149.07},{"c":149.035,"h":149.13,"l":149.03,"n":17,"o":149.13,"t":"2026-10-21T16:45:00Z","v":418,"vw":149.073642},{"c":148.735,"h":148.98,"l":148.735,"n":66,"o":148.95,"t":"2026-10-21T16:50:00Z","v":1932,"vw":148.872},{"c":148.97,"h":148.97,"l":148.87,"n":62,"o":148.92,"t":"2026-10-21T16:55:00Z","v":1369,"vw":148.926935},{"c":148.78,"h":148.79,"l":148.78,"n":22,"o":148.79,"t":"2026-10-21T17:00:00Z","v":631,"vw":148.785},{"c":148.62,"h":148.91,"l":148.61,"n":159,"o":148.77,"t":"2026-10-21T17:05:00Z","v":6271,"vw":148.802576},{"c":148.29,"h":148.61,"l":148.29,"n":75,"o":148.61,"t":"2026-10-21T17:10:00Z","v":3762,"vw":148.395275},{"c":148.2,"h":148.42,"l":148.19,"n":115,"o":148.42,"t":"2026-10-21T17:15:00Z","v":4480,"vw":148.244821},{"c":148.105,"h":148.1401,"l":148.025,"n":85,"o":148.1401,"t":"2026-10-21T17:20:00Z","v":3274,"vw":148.101628},{"c":148.12,"h":148.12,"l":148.12,"n":10,"o":148.12,"t":"2026-10-21T17:25:00Z","v":154,"vw":148.12},{"c":148.21,"h":148.25,"l":148.21,"n":33,"o":148.25,"t":"2026-10-21T17:30:00Z","v":728,"vw":148.223333},{"c":148.22,"h":148.22,"l":148.19,"n":56,"o":148.19,"t":"2026-10-21T17:35:00Z","v":856,"vw":148.205},{"c":148.07,"h":148.225,"l":148.07,"n":42,"o":148.225,"t":"2026-10-21T17:40:00Z","v":1375,"vw":148.117633},{"c":148.18,"h":148.24,"l":148.06,"n":146,"o":148.07,"t":"2026-10-21T17:45:00Z","v":3396,"vw":148.149642},{"c":148.2,"h":148.3,"l":148.2,"n":27,"o":148.3,"t":"2026-10-21T17:50:00Z","v":417,"vw":148.25},{"c":148.34,"h":148.35,"l":148.2,"n":63,"o":148.2,"t":"2026-10-21T17:55:00Z","v":1358,"vw":148.296667},{"c":148.44,"h":148.44,"l":148.44,"n":9,"o":148.44,"t":"2026-10-21T18:05:00Z","v":123,"vw":148.44},{"c":148.2,"h":148.34,"l":148.19,"n":25,"o":148.34,"t":"2026-10-21T18:10:00Z","v":635,"vw":148.276893},{"c":148.15,"h":148.27,"l":148.15,"n":113,"o":148.18,"t":"2026-10-21T18:15:00Z","v":2322,"vw":148.185266},{"c":148.28,"h":148.315,"l":148.06,"n":147,"o":148.16,"t":"2026-10-21T18:20:00Z","v":3975,"vw":148.180705},{"c":148.295,"h":148.295,"l":148.23,"n":38,"o":148.2339,"t":"2026-10-21T18:25:00Z","v":1004,"vw":148.242643},{"c":148.35,"h":148.41,"l":148.35,"n":82,"o":148.37,"t":"2026-10-21T18:30:00Z","v":2033,"vw":148.377778},{"c":148.27,"h":148.365,"l":148.26,"n":35,"o":148.365,"t":"2026-10-21T18:35:00Z","v":791,"vw":148.284167},{"c":148.27,"h":148.295,"l":148.26,"n":21,"o":148.295,"t":"2026-10-21T18:40:00Z","v":1603,"vw":148.279599},{"c":148.005,"h":148.2925,"l":148.005,"n":111,"o":148.2925,"t":"2026-10-21T18:45:00Z","v":2798,"vw":148.14125},{"c":148.14,"h":148.22,"l":148.035,"n":79,"o":148.13,"t":"2026-10-21T18:50:00Z","v":3158,"vw":148.123873},{"c":147.99,"h":148.14,"l":147.99,"n":74,"o":148.14,"t":"2026-10-21T18:55:00Z","v":1370,"vw":148.048},{"c":148.09,"h":148.12,"l":147.89,"n":107,"o":148,"t":"2026-10-21T19:00:00Z","v":2274,"vw":147.970993},{"c":148.02,"h":148.1101,"l":148.02,"n":33,"o":148.1101,"t":"2026-10-21T19:05:00Z","v":743,"vw":148.087575},{"c":147.97,"h":148,"l":147.88,"n":163,"o":148,"t":"2026-10-21T19:10:00Z","v":3498,"vw":147.948553},{"c":148.0725,"h":148.2,"l":147.91,"n":194,"o":148.025,"t":"2026-10-21T19:15:00Z","v":4017,"vw":148.074502},{"c":148.405,"h":148.475,"l":148.2,"n":120,"o":148.2,"t":"2026-10-21T19:25:00Z","v":4571,"vw":148.341049},{"c":148.38,"h":148.445,"l":148.38,"n":43,"o":148.445,"t":"2026-10-21T19:30:00Z","v":720,"vw":148.4125},{"c":148.47,"h":148.56,"l":148.465,"n":101,"o":148.465,"t":"2026-10-21T19:35:00Z","v":2243,"vw":148.476481},{"c":148.6,"h":148.63,"l":148.415,"n":178,"o":148.415,"t":"2026-10-21T19:40:00Z","v":4658,"vw":148.567949},{"c":148.795,"h":148.795,"l":148.58,"n":218,"o":148.59,"t":"2026-10-21T19:45:00Z","v":5206,"vw":148.670909},{"c":149.45,"h":149.71,"l":148.8,"n":493,"o":148.8,"t":"2026-10-21T19:50:00Z","v":18713,"vw":149.447208},{"c":149.35,"h":149.53,"l":149.12,"n":896,"o":149.33,"t":"2026-10-21T19:55:00Z","v":32124,"vw":149.331998},{"c":149.37,"h":149.37,"l":149.24,"n":28,"o":149.24,"t":"2026-10-21T20:00:00Z","v":74185,"vw":149.369813},{"c":149.34,"h":149.34,"l":149.34,"n":7,"o":149.34,"t":"2026-10-22T08:15:00Z","v":106,"vw":149.34},{"c":149.5,"h":149.5,"l":149.37,"n":8,"o":149.37,"t":"2026-10-22T09:05:00Z","v":404,"vw":149.434837},{"c":150,"h":150,"l":150,"n":2,"o":150,"t":"2026-10-22T09:15:00Z","v":115,"vw":150},{"c":149.8,"h":149.8,"l":149.8,"n":4,"o":149.8,"t":"2026-10-22T12:30:00Z","v":203,"vw":149.8},{"c":149.6,"h":149.6,"l":149.6,"n":4,"o":149.6,"t":"2026-10-22T12:35:00Z","v":203,"vw":149.6},{"c":149.5,"h":149.5,"l":149.5,"n":7,"o":149.5,"t":"2026-10-22T13:05:00Z","v":220,"vw":149.5},{"c":149.8,"h":149.8,"l":149.8,"n":4,"o":149.8,"t":"2026-10-22T13:15:00Z","v":249,"vw":149.8},{"c":149.8,"h":150,"l":149.8,"n":16,"o":150,"t":"2026-10-22T13:20:00Z","v":215,"vw":149.9},{"c":151.745,"h":152.38,"l":150.95,"n":34,"o":150.95,"t":"2026-10-22T13:30:00Z","v":4544,"vw":151.050785},{"c":151.9,"h":152.37,"l":151.65,"n":60,"o":152.26,"t":"2026-10-22T13:35:00Z","v":3234,"vw":151.932024},{"c":152.37,"h":152.37,"l":152.37,"n":9,"o":152.37,"t":"2026-10-22T13:40:00Z","v":331,"vw":152.37},{"c":152.56,"h":152.56,"l":152.36,"n":26,"o":152.36,"t":"2026-10-22T13:45:00Z","v":2033,"vw":152.38},{"c":151.89,"h":152.685,"l":151.89,"n":29,"o":152.685,"t":"2026-10-22T13:50:00Z","v":695,"vw":152.544388},{"c":152.665,"h":152.665,"l":152.26,"n":14,"o":152.26,"t":"2026-10-22T13:55:00Z","v":813,"vw":152.607254},{"c":152.87,"h":153.245,"l":152.67,"n":144,"o":152.67,"t":"2026-10-22T14:00:00Z","v":14251,"vw":153.093338},{"c":152.775,"h":153.02,"l":152.775,"n":69,"o":152.925,"t":"2026-10-22T14:05:00Z","v":1724,"vw":152.89125},{"c":153.6,"h":153.6,"l":153,"n":80,"o":153,"t":"2026-10-22T14:10:00Z","v":3168,"vw":153.436656},{"c":153.77,"h":153.77,"l":153.765,"n":24,"o":153.765,"t":"2026-10-22T14:25:00Z","v":740,"vw":153.76875},{"c":154.4125,"h":154.425,"l":154.11,"n":102,"o":154.11,"t":"2026-10-22T14:30:00Z","v":2542,"vw":154.294715},{"c":153.9,"h":154.05,"l":153.85,"n":65,"o":153.87,"t":"2026-10-22T14:35:00Z","v":2330,"vw":153.936002},{"c":154.165,"h":154.18,"l":154.11,"n":24,"o":154.11,"t":"2026-10-22T14:40:00Z","v":409,"vw":154.152539},{"c":154.455,"h":154.455,"l":154.17,"n":21,"o":154.17,"t":"2026-10-22T14:45:00Z","v":602,"vw":154.3125},{"c":154.78,"h":155,"l":154.55,"n":73,"o":154.99,"t":"2026-10-22T14:50:00Z","v":1983,"vw":154.903574},{"c":154.98,"h":154.98,"l":154.66,"n":59,"o":154.79,"t":"2026-10-22T14:55:00Z","v":1125,"vw":154.836714},{"c":155.09,"h":155.09,"l":155.09,"n":51,"o":155.09,"t":"2026-10-22T15:00:00Z","v":1604,"vw":155.09},{"c":155.01,"h":155.09,"l":155.01,"n":21,"o":155.09,"t":"2026-10-22T15:05:00Z","v":370,"vw":155.05},{"c":155.45,"h":155.46,"l":155.075,"n":82,"o":155.28,"t":"2026-10-22T15:10:00Z","v":1786,"vw":155.279182},{"c":155.385,"h":155.61,"l":155.385,"n":84,"o":155.47,"t":"2026-10-22T15:15:00Z","v":1722,"vw":155.452223},{"c":155.73,"h":155.84,"l":155.54,"n":42,"o":155.62,"t":"2026-10-22T15:20:00Z","v":868,"vw":155.675},{"c":155.825,"h":155.825,"l":155.825,"n":41,"o":155.825,"t":"2026-10-22T15:25:00Z","v":1290,"vw":155.825},{"c":155.89,"h":156.06,"l":155.87,"n":53,"o":156.06,"t":"2026-10-22T15:35:00Z","v":859,"vw":155.92},{"c":156.245,"h":156.26,"l":155.81,"n":70,"o":156.05,"t":"2026-10-22T15:40:00Z","v":6918,"vw":155.921205},{"c":156.305,"h":156.305,"l":156.245,"n":43,"o":156.245,"t":"2026-10-22T15:45:00Z","v":682,"vw":156.276667},{"c":155.88,"h":156.41,"l":155.88,"n":60,"o":156.41,"t":"2026-10-22T15:50:00Z","v":1222,"vw":156.195},{"c":156.14,"h":156.14,"l":155.86,"n":101,"o":155.88,"t":"2026-10-22T16:00:00Z","v":2377,"vw":156.015098},{"c":156.265,"h":156.265,"l":155.915,"n":21,"o":155.915,"t":"2026-10-22T16:05:00Z","v":298,"vw":156.068509},{"c":155.9,"h":156.0775,"l":155.8,"n":78,"o":155.92,"t":"2026-10-22T16:10:00Z","v":2664,"vw":155.906833},{"c":155.845,"h":155.845,"l":155.8125,"n":24,"o":155.8125,"t":"2026-10-22T16:20:00Z","v":1762,"vw":155.843063},{"c":155.85,"h":155.85,"l":155.485,"n":37,"o":155.485,"t":"2026-10-22T16:25:00Z","v":569,"vw":155.749518},{"c":155.84,"h":155.84,"l":155.58,"n":111,"o":155.58,"t":"2026-10-22T16:30:00Z","v":984,"vw":155.7725}],"history":[{"c":226.69,"h":231.25,"l":225.2,"n":5737,"o":228.18,"t":"2024-10-21T04:00:00Z","v":156113,"vw":227.540765},{"c":229.43,"h":230.28,"l":225.61,"n":7586,"o":225.61,"t":"2024-10-22T04:00:00Z","v":195546,"vw":229.220432},{"c":229.5,"h":231.47,"l":228.05,"n":7609,"o":228.08,"t":"2024-10-23T04:00:00Z","v":200463,"vw":229.606464},{"c":201.38,"h":213.065,"l":196.52,"n":22216,"o":211.96,"t":"2024-10-24T04:00:00Z","v":858115,"vw":200.847921},{"c":199.09,"h":202.33,"l":197.15,"n":10872,"o":201.1,"t":"2024-10-25T04:00:00Z","v":454150,"vw":199.764258},{"c":198.29,"h":200.82,"l":195.03,"n":8887,"o":199.88,"t":"2024-10-28T04:00:00Z","v":413271,"vw":198.249554},{"c":201.13,"h":202.4461,"l":198.025,"n":8985,"o":198.3,"t":"2024-10-29T04:00:00Z","v":394653,"vw":201.024754},{"c":200.74,"h":204.27,"l":199.71,"n":7479,"o":200.5,"t":"2024-10-30T04:00:00Z","v":357293,"vw":200.800429},{"c":195.08,"h":201.13,"l":194.96,"n":6453,"o":200.53,"t":"2024-10-31T04:00:00Z","v":174205,"vw":196.067311},{"c":198.69,"h":198.94,"l":196.58,"n":5730,"o":196.58,"t":"2024-11-01T04:00:00Z","v":160941,"vw":198.222833},{"c":199.5,"h":199.9525,"l":197.62,"n":8256,"o":198.49,"t":"2024-11-04T05:00:00Z","v":220970,"vw":198.772413},{"c":198.99,"h":200.99,"l":198.5,"n":7675,"o":200.31,"t":"2024-11-05T05:00:00Z","v":262991,"vw":199.729234},{"c":200.89,"h":204,"l":197.64,"n":8720,"o":202,"t":"2024-11-06T05:00:00Z","v":323837,"vw":200.766505},{"c":204.88,"h":206.85,"l":200.3939,"n":8424,"o":202.37,"t":"2024-11-07T05:00:00Z","v":226284,"vw":204.701422},{"c":204.27,"h":207.57,"l":203.7,"n":7086,"o":205,"t":"2024-11-08T05:00:00Z","v":196444,"vw":204.754688},{"c":203.96,"h":209.13,"l":203.68,"n":4958,"o":205.37,"t":"2024-11-11T05:00:00Z","v":164692,"vw":205.222129},{"c":202.01,"h":204.6451,"l":201.37,"n":5907,"o":204.63,"t":"2024-11-12T05:00:00Z","v":169903,"vw":202.294312},{"c":199.91,"h":203.225,"l":199.73,"n":6274,"o":202.24,"t":"2024-11-13T05:00:00Z","v":212048,"vw":200.846258},{"c":195.79,"h":200.54,"l":195.373,"n":7906,"o":200.54,"t":"2024-11-14T05:00:00Z","v":220613,"vw":196.527856},{"c":194.96,"h":196.22,"l":193.11,"n":9079,"o":195.28,"t":"2024-11-15T05:00:00Z","v":341366,"vw":194.719393},{"c":195.79,"h":198.7841,"l":194.6,"n":7830,"o":195.17,"t":"2024-11-18T05:00:00Z","v":211549,"vw":196.132698},{"c":197.41,"h":198.746,"l":194.15,"n":8207,"o":194.64,"t":"2024-11-19T05:00:00Z","v":219577,"vw":197.147656},{"c":198.98,"h":199.96,"l":196.13,"n":6191,"o":197.37,"t":"2024-11-20T05:00:00Z","v":162289,"vw":198.756845},{"c":198.18,"h":200.59,"l":197.87,"n":6815,"o":198.62,"t":"2024-11-21T05:00:00Z","v":171383,"vw":198.515761},{"c":201.86,"h":202.04,"l":198.81,"n":6447,"o":198.81,"t":"2024-11-22T05:00:00Z","v":186468,"vw":201.443869},{"c":204.1,"h":206.235,"l":201.59,"n":8781,"o":203.17,"t":"2024-11-25T05:00:00Z","v":263365,"vw":203.99267},{"c":203.8,"h":205.61,"l":202.58,"n":6524,"o":204.68,"t":"2024-11-26T05:00:00Z","v":180321,"vw":204.245638},{"c":203.72,"h":205.18,"l":203.14,"n":5431,"o":203.71,"t":"2024-11-27T05:00:00Z","v":129227,"vw":203.920094},{"c":202.52,"h":204.8,"l":202.52,"n":2843,"o":203.07,"t":"2024-11-29T05:00:00Z","v":75975,"vw":203.008049},{"c":201.85,"h":203.78,"l":201.277,"n":7573,"o":203.5,"t":"2024-12-02T05:00:00Z","v":185147,"vw":202.053966},{"c":204.66,"h":205.09,"l":199.07,"n":7435,"o":201.78,"t":"2024-12-03T05:00:00Z","v":228850,"vw":203.064121},{"c":204.99,"h":208.28,"l":204.605,"n":6588,"o":204.78,"t":"2024-12-04T05:00:00Z","v":156199,"vw":205.9221},{"c":199.92,"h":204.23,"l":199.65,"n":5668,"o":204.23,"t":"2024-12-05T05:00:00Z","v":143444,"vw":200.688112},{"c":198,"h":201.59,"l":197.13,"n":8316,"o":200.37,"t":"2024-12-06T05:00:00Z","v":197309,"vw":198.349053},{"c":198.62,"h":199.7,"l":196.9,"n":7452,"o":196.9,"t":"2024-12-09T05:00:00Z","v":193803,"vw":198.533867},{"c":202.03,"h":202.9599,"l":197.91,"n":8547,"o":199.67,"t":"2024-12-10T05:00:00Z","v":261556,"vw":201.422604},{"c":198.94,"h":204.76,"l":198.91,"n":7167,"o":202.75,"t":"2024-12-11T05:00:00Z","v":200655,"vw":200.513909},{"c":199.71,"h":202.34,"l":196.4,"n":8575,"o":199.48,"t":"2024-12-12T05:00:00Z","v":254908,"vw":199.372036},{"c":198.67,"h":200.29,"l":197.33,"n":6086,"o":199.01,"t":"2024-12-13T05:00:00Z","v":166362,"vw":199.118852},{"c":199.19,"h":201.97,"l":198.33,"n":8721,"o":198.33,"t":"2024-12-16T05:00:00Z","v":285624,"vw":199.74511},{"c":196.77,"h":198.9,"l":195.49,"n":7892,"o":198.19,"t":"2024-12-17T05:00:00Z","v":230363,"vw":196.611845},{"c":192.83,"h":198.255,"l":192.1901,"n":8980,"o":196.7,"t":"2024-12-18T05:00:00Z","v":299880,"vw":194.603898},{"c":195.41,"h":197.495,"l":192,"n":10088,"o":192.78,"t":"2024-12-19T05:00:00Z","v":276121,"vw":195.48226},{"c":195.29,"h":198.22,"l":193.26,"n":13736,"o":194.78,"t":"2024-12-20T05:00:00Z","v":1570177,"vw":195.414184},{"c":192.72,"h":196.04,"l":191.29,"n":7805,"o":195.63,"t":"2024-12-23T05:00:00Z","v":222884,"vw":192.675134},{"c":194.09,"h":194.93,"l":191.47,"n":3473,"o":192.72,"t":"2024-12-24T05:00:00Z","v":106606,"vw":193.533402},{"c":193.45,"h":195.435,"l":191.35,"n":6003,"o":193.75,"t":"2024-12-26T05:00:00Z","v":153431,"vw":193.305574},{"c":192.91,"h":194,"l":191.3,"n":6141,"o":192.49,"t":"2024-12-27T05:00:00Z","v":165204,"vw":192.815412},{"c":190.39,"h":192.36,"l":189.35,"n":5583,"o":192.32,"t":"2024-12-30T05:00:00Z","v":130998,"vw":191.003295},{"c":191.13,"h":192.465,"l":190.785,"n":5099,"o":190.81,"t":"2024-12-31T05:00:00Z","v":116356,"vw":191.304829},{"c":189.83,"h":192.32,"l":189.52,"n":6188,"o":192.32,"t":"2025-01-02T05:00:00Z","v":140544,"vw":190.239649},{"c":191.59,"h":192.64,"l":190,"n":5671,"o":190.07,"t":"2025-01-03T05:00:00Z","v":89264,"vw":191.57588},{"c":190.19,"h":193.36,"l":189.33,"n":7157,"o":191,"t":"2025-01-06T05:00:00Z","v":172794,"vw":190.485285},{"c":193.49,"h":197.18,"l":189.66,"n":9861,"o":191.34,"t":"2025-01-07T05:00:00Z","v":257863,"vw":193.208523},{"c":194.17,"h":194.32,"l":191.23,"n":6484,"o":192.51,"t":"2025-01-08T05:00:00Z","v":148915,"vw":193.585868},{"c":192.78,"h":195.05,"l":192.145,"n":9360,"o":192.89,"t":"2025-01-10T05:00:00Z","v":208385,"vw":193.133862},{"c":194.95,"h":195,"l":191.06,"n":4997,"o":191.06,"t":"2025-01-13T05:00:00Z","v":130144,"vw":194.03248},{"c":197.01,"h":197.54,"l":194.68,"n":6986,"o":194.7,"t":"2025-01-14T05:00:00Z","v":195341,"vw":196.251269},{"c":193.04,"h":196.44,"l":190.9,"n":9622,"o":196.43,"t":"2025-01-15T05:00:00Z","v":226416,"vw":193.038918},{"c":193.69,"h":194.5,"l":192.33,"n":6683,"o":192.33,"t":"2025-01-16T05:00:00Z","v":128334,"vw":193.434796},{"c":190.53,"h":194.94,"l":190.31,"n":7577,"o":194.38,"t":"2025-01-17T05:00:00Z","v":273539,"vw":192.250183},{"c":195.23,"h":195.31,"l":190.535,"n":11751,"o":191.9,"t":"2025-01-21T05:00:00Z","v":595340,"vw":192.715437},{"c":193.1,"h":195.44,"l":192,"n":7372,"o":195.14,"t":"2025-01-22T05:00:00Z","v":411687,"vw":193.08937},{"c":191.79,"h":194.035,"l":190,"n":8431,"o":193.6,"t":"2025-01-23T05:00:00Z","v":208235,"vw":191.53279},{"c":191.22,"h":192.2781,"l":190,"n":6028,"o":191.92,"t":"2025-01-24T05:00:00Z","v":153076,"vw":191.110241},{"c":196.99,"h":197.365,"l":191.975,"n":6731,"o":192.62,"t":"2025-01-27T05:00:00Z","v":154400,"vw":196.344733},{"c":197.33,"h":204.69,"l":195.3,"n":12323,"o":196.49,"t":"2025-01-28T05:00:00Z","v":453476,"vw":200.966041},{"c":195.27,"h":198.21,"l":193.845,"n":5581,"o":196.98,"t":"2025-01-29T05:00:00Z","v":94648,"vw":195.386375},{"c":198.75,"h":199.63,"l":196.13,"n":8252,"o":196.93,"t":"2025-01-30T05:00:00Z","v":134294,"vw":198.54583},{"c":195.35,"h":198.65,"l":194.82,"n":6995,"o":197.96,"t":"2025-01-31T05:00:00Z","v":196627,"vw":195.863982},{"c":194.08,"h":195.7,"l":189.79,"n":9085,"o":194.38,"t":"2025-02-03T05:00:00Z","v":307454,"vw":193.065086},{"c":193.58,"h":194.665,"l":192.76,"n":8153,"o":193.99,"t":"2025-02-04T05:00:00Z","v":162104,"vw":193.628056},{"c":194.76,"h":197.28,"l":193.47,"n":6989,"o":195.09,"t":"2025-02-05T05:00:00Z","v":146400,"vw":195.734215},{"c":193.4,"h":195.735,"l":193.24,"n":5362,"o":194.36,"t":"2025-02-06T05:00:00Z","v":98032,"vw":194.058112},{"c":193.99,"h":195.61,"l":193,"n":6327,"o":194.22,"t":"2025-02-07T05:00:00Z","v":124525,"vw":194.434067},{"c":194.2,"h":196.5,"l":193.655,"n":6981,"o":195.08,"t":"2025-02-10T05:00:00Z","v":176435,"vw":194.62041},{"c":193.09,"h":194.26,"l":191.99,"n":6122,"o":193.74,"t":"2025-02-11T05:00:00Z","v":121417,"vw":193.000718},{"c":191.87,"h":194.33,"l":191.21,"n":6095,"o":192.16,"t":"2025-02-12T05:00:00Z","v":122742,"vw":192.142047},{"c":191.41,"h":195,"l":190.23,"n":6344,"o":192.79,"t":"2025-02-13T05:00:00Z","v":111778,"vw":191.54351},{"c":187.61,"h":192.44,"l":187.21,"n":7438,"o":192.44,"t":"2025-02-14T05:00:00Z","v":191048,"vw":188.044808},{"c":188.39,"h":190.3899,"l":186.82,"n":7794,"o":186.82,"t":"2025-02-18T05:00:00Z","v":185792,"vw":189.333699},{"c":190.16,"h":190.69,"l":187.62,"n":12040,"o":188,"t":"2025-02-19T05:00:00Z","v":383857,"vw":189.319557},{"c":162.99,"h":183.7,"l":161.57,"n":20189,"o":183.7,"t":"2025-02-20T05:00:00Z","v":843419,"vw":170.415469},{"c":164.69,"h":167.29,"l":161.24,"n":21250,"o":163.01,"t":"2025-02-21T05:00:00Z","v":797670,"vw":164.0669},{"c":166.03,"h":167.26,"l":161.79,"n":15369,"o":165.64,"t":"2025-02-24T05:00:00Z","v":640896,"vw":164.484843},{"c":164.2,"h":167.18,"l":164.03,"n":14533,"o":164.4,"t":"2025-02-25T05:00:00Z","v":554066,"vw":164.929072},{"c":164.07,"h":166.44,"l":162.59,"n":10729,"o":162.59,"t":"2025-02-26T05:00:00Z","v":456707,"vw":164.820212},{"c":164.84,"h":165.78,"l":162.72,"n":10753,"o":162.89,"t":"2025-02-27T05:00:00Z","v":434191,"vw":164.237758},{"c":165.6,"h":165.75,"l":162.53,"n":8022,"o":164.98,"t":"2025-02-28T05:00:00Z","v":267224,"vw":164.642718},{"c":164.76,"h":167.69,"l":164.48,"n":10678,"o":165.6,"t":"2025-03-03T05:00:00Z","v":357700,"vw":165.640098},{"c":169.7,"h":171.48,"l":164.035,"n":11588,"o":164.29,"t":"2025-03-04T05:00:00Z","v":446327,"vw":169.427504},{"c":169.81,"h":172.01,"l":167.395,"n":12254,"o":168.93,"t":"2025-03-05T05:00:00Z","v":485317,"vw":169.826667},{"c":168.75,"h":170.03,"l":167.675,"n":10733,"o":169.7,"t":"2025-03-06T05:00:00Z","v":451311,"vw":168.705579},{"c":169.56,"h":173.495,"l":167.82,"n":10401,"o":167.82,"t":"2025-03-07T05:00:00Z","v":373849,"vw":170.204824},{"c":166.36,"h":169.9,"l":166.36,"n":11275,"o":168.14,"t":"2025-03-10T04:00:00Z","v":466015,"vw":168.033881},{"c":163.19,"h":167.9,"l":162.475,"n":11335,"o":166.16,"t":"2025-03-11T04:00:00Z","v":436085,"vw":163.786954},{"c":160.63,"h":163.952,"l":160,"n":10693,"o":163.952,"t":"2025-03-12T04:00:00Z","v":337928,"vw":161.239899},{"c":161.63,"h":161.99,"l":158.92,"n":12079,"o":159.81,"t":"2025-03-13T04:00:00Z","v":321176,"vw":160.762399},{"c":162.7,"h":164.52,"l":161.35,"n":9040,"o":161.5,"t":"2025-03-14T04:00:00Z","v":412151,"vw":163.153109},{"c":163.65,"h":164.7,"l":162.66,"n":8089,"o":162.66,"t":"2025-03-17T04:00:00Z","v":276306,"vw":163.768134},{"c":166.59,"h":166.9,"l":162.44,"n":9000,"o":163.18,"t":"2025-03-18T04:00:00Z","v":341933,"vw":165.270261},{"c":165.02,"h":167.7,"l":163.38,"n":7355,"o":166.87,"t":"2025-03-19T04:00:00Z","v":215344,"vw":165.113564},{"c":161.9,"h":164.88,"l":161.11,"n":8419,"o":164.88,"t":"2025-03-20T04:00:00Z","v":281654,"vw":162.40088},{"c":160.54,"h":161.075,"l":158.88,"n":14999,"o":160.71,"t":"2025-03-21T04:00:00Z","v":1379410,"vw":160.247048},{"c":160.9,"h":163.755,"l":159.95,"n":11740,"o":161.28,"t":"2025-03-24T04:00:00Z","v":452708,"vw":160.983644},{"c":161.29,"h":162.79,"l":160.15,"n":9794,"o":160.86,"t":"2025-03-25T04:00:00Z","v":267936,"vw":161.315334},{"c":162.36,"h":163.71,"l":160.93,"n":8911,"o":162,"t":"2025-03-26T04:00:00Z","v":245234,"vw":162.535106},{"c":163.36,"h":164.71,"l":161.84,"n":10362,"o":162.77,"t":"2025-03-27T04:00:00Z","v":357655,"vw":163.043828},{"c":162.07,"h":163.465,"l":161.39,"n":9610,"o":162.97,"t":"2025-03-28T04:00:00Z","v":224087,"vw":162.173498},{"c":164.08,"h":165.43,"l":161.07,"n":7805,"o":161.7,"t":"2025-03-31T04:00:00Z","v":336500,"vw":163.981449},{"c":164.12,"h":165.1852,"l":162.69,"n":9759,"o":163.28,"t":"2025-04-01T04:00:00Z","v":290785,"vw":164.098765},{"c":161.27,"h":162.985,"l":157.52,"n":14550,"o":160.9,"t":"2025-04-02T04:00:00Z","v":549602,"vw":161.253974},{"c":161.43,"h":162.78,"l":159.09,"n":14941,"o":160.16,"t":"2025-04-03T04:00:00Z","v":456135,"vw":161.379837},{"c":157.95,"h":161.58,"l":157.4622,"n":18018,"o":159.35,"t":"2025-04-04T04:00:00Z","v":578931,"vw":159.175123},{"c":154.85,"h":160.52,"l":153.41,"n":14886,"o":154.91,"t":"2025-04-07T04:00:00Z","v":599874,"vw":155.469435},{"c":152.87,"h":158.165,"l":151.85,"n":17198,"o":156.21,"t":"2025-04-08T04:00:00Z","v":688814,"vw":154.926464},{"c":161.59,"h":162.29,"l":151.75,"n":17915,"o":152.29,"t":"2025-04-09T04:00:00Z","v":810372,"vw":158.398034},{"c":160.52,"h":163.095,"l":158.62,"n":15425,"o":160.27,"t":"2025-04-10T04:00:00Z","v":460299,"vw":160.763802},{"c":164.61,"h":165.33,"l":160.43,"n":12809,"o":160.43,"t":"2025-04-11T04:00:00Z","v":351177,"vw":163.755192},{"c":167.1,"h":167.52,"l":164.26,"n":10880,"o":165.33,"t":"2025-04-14T04:00:00Z","v":379729,"vw":166.190057},{"c":165,"h":167.77,"l":164.89,"n":7291,"o":167.02,"t":"2025-04-15T04:00:00Z","v":240051,"vw":165.583287},{"c":163.88,"h":165.78,"l":163.01,"n":8092,"o":165.69,"t":"2025-04-16T04:00:00Z","v":298910,"vw":164.367172},{"c":165.27,"h":166.29,"l":163.03,"n":8064,"o":163.03,"t":"2025-04-17T04:00:00Z","v":284370,"vw":165.228991},{"c":165.01,"h":165.73,"l":163.88,"n":11981,"o":164.66,"t":"2025-04-21T04:00:00Z","v":399164,"vw":164.783817},{"c":167.5,"h":168.59,"l":164.67,"n":9757,"o":164.67,"t":"2025-04-22T04:00:00Z","v":384817,"vw":167.298359},{"c":168.51,"h":169.34,"l":166.47,"n":16619,"o":168,"t":"2025-04-23T04:00:00Z","v":673637,"vw":167.791962},{"c":161.91,"h":172.29,"l":160.565,"n":19922,"o":169,"t":"2025-04-24T04:00:00Z","v":981518,"vw":163.381316},{"c":162.68,"h":164.14,"l":160.165,"n":15074,"o":162.68,"t":"2025-04-25T04:00:00Z","v":663061,"vw":162.350511},{"c":162.44,"h":163.29,"l":160.87,"n":14172,"o":162.04,"t":"2025-04-28T04:00:00Z","v":570595,"vw":162.271898},{"c":164.32,"h":164.46,"l":161.85,"n":12535,"o":162.3,"t":"2025-04-29T04:00:00Z","v":402951,"vw":163.75048},{"c":166.28,"h":166.28,"l":163.16,"n":11466,"o":164.5,"t":"2025-04-30T04:00:00Z","v":460326,"vw":165.345379},{"c":165.21,"h":166.23,"l":163.17,"n":11849,"o":164.71,"t":"2025-05-01T04:00:00Z","v":483259,"vw":165.189501},{"c":166.44,"h":168.665,"l":165.31,"n":9298,"o":166.66,"t":"2025-05-02T04:00:00Z","v":286162,"vw":166.434774},{"c":166.42,"h":167.85,"l":165.5,"n":9957,"o":166.18,"t":"2025-05-05T04:00:00Z","v":392087,"vw":166.749516},{"c":165.22,"h":166.33,"l":164.71,"n":8590,"o":166.28,"t":"2025-05-06T04:00:00Z","v":389243,"vw":165.370355},{"c":165.09,"h":166.765,"l":164.83,"n":9482,"o":165.8,"t":"2025-05-07T04:00:00Z","v":402952,"vw":165.48968},{"c":166.82,"h":168.32,"l":165.52,"n":11560,"o":165.52,"t":"2025-05-08T04:00:00Z","v":322293,"vw":166.985471},{"c":164.91,"h":167.165,"l":164.7,"n":6741,"o":166.6,"t":"2025-05-09T04:00:00Z","v":241727,"vw":165.407041},{"c":164.81,"h":165.94,"l":161.38,"n":11895,"o":165.38,"t":"2025-05-12T04:00:00Z","v":431682,"vw":164.034321},{"c":162.91,"h":165.19,"l":162.81,"n":11165,"o":164.88,"t":"2025-05-13T04:00:00Z","v":356899,"vw":163.456204},{"c":161.76,"h":163.04,"l":161.03,"n":12096,"o":162.56,"t":"2025-05-14T04:00:00Z","v":484368,"vw":161.884297},{"c":165.26,"h":165.31,"l":161.26,"n":10477,"o":162.19,"t":"2025-05-15T04:00:00Z","v":393013,"vw":163.819082},{"c":166.84,"h":167.655,"l":164.82,"n":12430,"o":165.25,"t":"2025-05-16T04:00:00Z","v":442331,"vw":166.677688},{"c":167.5,"h":168.08,"l":166.48,"n":9688,"o":167,"t":"2025-05-19T04:00:00Z","v":231125,"vw":167.381016},{"c":168.03,"h":168.43,"l":166.38,"n":11477,"o":168.24,"t":"2025-05-20T04:00:00Z","v":468328,"vw":167.713021},{"c":165.46,"h":167.25,"l":164.52,"n":9872,"o":166.86,"t":"2025-05-21T04:00:00Z","v":408412,"vw":165.535497},{"c":166.6,"h":167.07,"l":164.76,"n":9118,"o":165.89,"t":"2025-05-22T04:00:00Z","v":319288,"vw":166.182956},{"c":166.75,"h":167.68,"l":164.405,"n":9482,"o":166,"t":"2025-05-23T04:00:00Z","v":349084,"vw":166.561882},{"c":167.67,"h":168.41,"l":166.155,"n":11003,"o":167.83,"t":"2025-05-27T04:00:00Z","v":425491,"vw":167.705534},{"c":162.18,"h":167.48,"l":161.46,"n":15310,"o":167.15,"t":"2025-05-28T04:00:00Z","v":493131,"vw":162.974796},{"c":164.14,"h":164.15,"l":161.7,"n":9826,"o":162.23,"t":"2025-05-29T04:00:00Z","v":412009,"vw":163.615229},{"c":164.16,"h":164.43,"l":162.36,"n":11403,"o":164.14,"t":"2025-05-30T04:00:00Z","v":465049,"vw":163.764639},{"c":161.99,"h":163.765,"l":161.71,"n":8788,"o":163.53,"t":"2025-06-02T04:00:00Z","v":330095,"vw":162.255737},{"c":163.13,"h":163.985,"l":160.03,"n":12931,"o":161.62,"t":"2025-06-03T04:00:00Z","v":481528,"vw":162.951517},{"c":163.41,"h":164.63,"l":162.29,"n":12234,"o":162.62,"t":"2025-06-04T04:00:00Z","v":440368,"vw":163.555612},{"c":162.04,"h":163.57,"l":161.19,"n":9736,"o":163.57,"t":"2025-06-05T04:00:00Z","v":336036,"vw":162.116911},{"c":164.02,"h":164.47,"l":163.03,"n":9086,"o":163.34,"t":"2025-06-06T04:00:00Z","v":264956,"vw":163.922512},{"c":160.05,"h":164.5321,"l":157.13,"n":18083,"o":163.95,"t":"2025-06-09T04:00:00Z","v":590106,"vw":159.675198},{"c":159.7,"h":161.96,"l":159.43,"n":10710,"o":161.13,"t":"2025-06-10T04:00:00Z","v":363641,"vw":160.00766},{"c":159.82,"h":160.43,"l":158.27,"n":11801,"o":159.58,"t":"2025-06-11T04:00:00Z","v":453909,"vw":159.499397},{"c":162.32,"h":163.005,"l":159.04,"n":10242,"o":159.82,"t":"2025-06-12T04:00:00Z","v":347545,"vw":161.638007},{"c":161.25,"h":163.325,"l":160.72,"n":10316,"o":162,"t":"2025-06-13T04:00:00Z","v":326280,"vw":161.720301},{"c":162.07,"h":163.045,"l":161.06,"n":11593,"o":161.6,"t":"2025-06-16T04:00:00Z","v":363934,"vw":162.239702},{"c":161.39,"h":163.09,"l":161.2,"n":9161,"o":161.52,"t":"2025-06-17T04:00:00Z","v":300997,"vw":161.795855},{"c":161.41,"h":163.425,"l":161.12,"n":10326,"o":161.63,"t":"2025-06-18T04:00:00Z","v":392009,"vw":161.971692},{"c":158.77,"h":162.82,"l":158.36,"n":11264,"o":161.83,"t":"2025-06-20T04:00:00Z","v":868299,"vw":159.021324},{"c":161.12,"h":161.27,"l":158.43,"n":11995,"o":158.97,"t":"2025-06-23T04:00:00Z","v":497386,"vw":160.258771},{"c":162.46,"h":162.87,"l":160.65,"n":8815,"o":161.2,"t":"2025-06-24T04:00:00Z","v":326441,"vw":162.245215},{"c":161.67,"h":162.93,"l":161.13,"n":10211,"o":162.57,"t":"2025-06-25T04:00:00Z","v":292932,"vw":161.997426},{"c":160.11,"h":162.74,"l":159.75,"n":13919,"o":162,"t":"2025-06-26T04:00:00Z","v":565883,"vw":160.929191},{"c":160.7,"h":161.8921,"l":159.7071,"n":10745,"o":160,"t":"2025-06-27T04:00:00Z","v":548476,"vw":160.726156},{"c":161.5,"h":161.765,"l":159.54,"n":7365,"o":160.98,"t":"2025-06-30T04:00:00Z","v":207100,"vw":161.159637},{"c":164.27,"h":165.4,"l":160.925,"n":10147,"o":161.33,"t":"2025-07-01T04:00:00Z","v":308074,"vw":164.122477},{"c":163.86,"h":164.33,"l":162.105,"n":9202,"o":163.6,"t":"2025-07-02T04:00:00Z","v":265822,"vw":163.605278},{"c":164.89,"h":165.35,"l":162.82,"n":6175,"o":164.25,"t":"2025-07-03T04:00:00Z","v":216491,"vw":164.675466},{"c":166,"h":166.54,"l":164,"n":11144,"o":165.3,"t":"2025-07-07T04:00:00Z","v":418618,"vw":165.604384},{"c":166.36,"h":167.06,"l":165.32,"n":9023,"o":165.5,"t":"2025-07-08T04:00:00Z","v":291788,"vw":166.251282},{"c":166.02,"h":166.98,"l":165,"n":7757,"o":166.39,"t":"2025-07-09T04:00:00Z","v":311186,"vw":166.133188},{"c":164.55,"h":166.97,"l":164.55,"n":10175,"o":165.69,"t":"2025-07-10T04:00:00Z","v":335131,"vw":165.5618},{"c":164.14,"h":164.795,"l":163.19,"n":9317,"o":164.01,"t":"2025-07-11T04:00:00Z","v":278858,"vw":164.104132},{"c":167.3,"h":167.53,"l":163.64,"n":9867,"o":163.64,"t":"2025-07-14T04:00:00Z","v":320332,"vw":166.627477},{"c":163.61,"h":167.125,"l":163.61,"n":7446,"o":167.02,"t":"2025-07-15T04:00:00Z","v":253738,"vw":164.599582},{"c":164.83,"h":165.919,"l":164.495,"n":8779,"o":164.56,"t":"2025-07-16T04:00:00Z","v":310701,"vw":164.99736},{"c":166.22,"h":166.94,"l":165.01,"n":7949,"o":165.01,"t":"2025-07-17T04:00:00Z","v":236858,"vw":166.241932},{"c":164.24,"h":166.99,"l":164.21,"n":8348,"o":166.79,"t":"2025-07-18T04:00:00Z","v":213884,"vw":164.937022},{"c":162.6,"h":165.48,"l":162.46,"n":12675,"o":164.51,"t":"2025-07-21T04:00:00Z","v":339717,"vw":163.5703},{"c":165.24,"h":165.78,"l":162.89,"n":14264,"o":162.89,"t":"2025-07-22T04:00:00Z","v":558609,"vw":164.992046},{"c":167.55,"h":167.59,"l":164.22,"n":13822,"o":165.98,"t":"2025-07-23T04:00:00Z","v":580463,"vw":166.381089},{"c":173.49,"h":176.99,"l":166,"n":24135,"o":166,"t":"2025-07-24T04:00:00Z","v":1046934,"vw":172.978724},{"c":174.18,"h":174.65,"l":171.63,"n":12543,"o":174.23,"t":"2025-07-25T04:00:00Z","v":417425,"vw":173.855955},{"c":170.72,"h":173.57,"l":170.215,"n":13023,"o":173.4,"t":"2025-07-28T04:00:00Z","v":421823,"vw":171.624376},{"c":171.07,"h":171.37,"l":169.35,"n":12436,"o":170.73,"t":"2025-07-29T04:00:00Z","v":418367,"vw":170.759467},{"c":171,"h":173.16,"l":170.45,"n":13525,"o":171.17,"t":"2025-07-30T04:00:00Z","v":549766,"vw":171.584901},{"c":166.35,"h":171.04,"l":165.94,"n":9383,"o":169.84,"t":"2025-07-31T04:00:00Z","v":272733,"vw":167.136321},{"c":165.52,"h":167.24,"l":163.115,"n":11032,"o":167,"t":"2025-08-01T04:00:00Z","v":438740,"vw":165.314499},{"c":166.29,"h":166.85,"l":164.59,"n":10386,"o":165.5,"t":"2025-08-04T04:00:00Z","v":377786,"vw":166.083714},{"c":168.42,"h":169.02,"l":165.9554,"n":9012,"o":166.1,"t":"2025-08-05T04:00:00Z","v":275663,"vw":168.204089},{"c":168.02,"h":169.085,"l":167.47,"n":8852,"o":168.7,"t":"2025-08-06T04:00:00Z","v":236522,"vw":168.08233},{"c":168.22,"h":169.385,"l":167.2,"n":7674,"o":168.38,"t":"2025-08-07T04:00:00Z","v":217150,"vw":168.527991},{"c":167.37,"h":169.44,"l":167.11,"n":8367,"o":168,"t":"2025-08-08T04:00:00Z","v":192937,"vw":167.857882},{"c":167.56,"h":168.66,"l":167.27,"n":8899,"o":167.71,"t":"2025-08-11T04:00:00Z","v":219071,"vw":167.715322},{"c":165.44,"h":166.01,"l":156.51,"n":15058,"o":166,"t":"2025-08-12T04:00:00Z","v":520982,"vw":162.972523},{"c":169.08,"h":169.08,"l":165.35,"n":9286,"o":165.69,"t":"2025-08-13T04:00:00Z","v":295116,"vw":168.27501},{"c":167.5,"h":168.735,"l":167.215,"n":8768,"o":168.32,"t":"2025-08-14T04:00:00Z","v":221445,"vw":167.573457},{"c":165.49,"h":168.96,"l":165.2,"n":10919,"o":167.19,"t":"2025-08-15T04:00:00Z","v":482338,"vw":165.874438},{"c":167.85,"h":168.62,"l":165.42,"n":9021,"o":166.21,"t":"2025-08-18T04:00:00Z","v":304860,"vw":167.78692},{"c":169.1,"h":169.68,"l":167.245,"n":8221,"o":167.73,"t":"2025-08-19T04:00:00Z","v":305801,"vw":169.016417},{"c":168.44,"h":170.695,"l":168.44,"n":8920,"o":169.73,"t":"2025-08-20T04:00:00Z","v":378002,"vw":169.109359},{"c":169.13,"h":169.565,"l":167.17,"n":7141,"o":168.09,"t":"2025-08-21T04:00:00Z","v":187688,"vw":168.937506},{"c":168.23,"h":172.24,"l":167.8616,"n":11855,"o":170.08,"t":"2025-08-22T04:00:00Z","v":371201,"vw":169.339882},{"c":166.86,"h":168.425,"l":166.64,"n":8577,"o":167.84,"t":"2025-08-25T04:00:00Z","v":269849,"vw":167.128894},{"c":165.97,"h":167.365,"l":165.935,"n":7311,"o":167.15,"t":"2025-08-26T04:00:00Z","v":245011,"vw":166.205841},{"c":169.94,"h":170.045,"l":165.135,"n":8226,"o":166,"t":"2025-08-27T04:00:00Z","v":272208,"vw":169.061699},{"c":168.18,"h":170.17,"l":167.51,"n":6996,"o":170.17,"t":"2025-08-28T04:00:00Z","v":246093,"vw":168.326632},{"c":168.64,"h":168.75,"l":167,"n":7468,"o":168.32,"t":"2025-08-29T04:00:00Z","v":207418,"vw":168.402928},{"c":168.61,"h":169.39,"l":167.66,"n":8008,"o":168.645,"t":"2025-09-02T04:00:00Z","v":152823,"vw":168.445266},{"c":167.89,"h":168.64,"l":167,"n":7645,"o":168.64,"t":"2025-09-03T04:00:00Z","v":214978,"vw":167.76615},{"c":168.47,"h":168.47,"l":167.09,"n":8073,"o":167.78,"t":"2025-09-04T04:00:00Z","v":209314,"vw":168.048852},{"c":168.74,"h":169.9999,"l":167.36,"n":7760,"o":168.9,"t":"2025-09-05T04:00:00Z","v":222057,"vw":168.319782},{"c":167.05,"h":168.64,"l":160.18,"n":16081,"o":168.08,"t":"2025-09-08T04:00:00Z","v":517726,"vw":164.234614},{"c":167.17,"h":167.845,"l":165.67,"n":7801,"o":166.91,"t":"2025-09-09T04:00:00Z","v":197055,"vw":166.932034},{"c":161.62,"h":167.005,"l":161.61,"n":8982,"o":166.43,"t":"2025-09-10T04:00:00Z","v":233033,"vw":162.240785},{"c":166.75,"h":166.95,"l":160.7,"n":10174,"o":162.02,"t":"2025-09-11T04:00:00Z","v":325132,"vw":165.45167},{"c":164.39,"h":167.23,"l":164.25,"n":7400,"o":166.67,"t":"2025-09-12T04:00:00Z","v":294439,"vw":164.932611},{"c":163.01,"h":164.84,"l":162.65,"n":9173,"o":163.87,"t":"2025-09-15T04:00:00Z","v":248261,"vw":163.247701},{"c":163.89,"h":164.23,"l":161.95,"n":9971,"o":163.24,"t":"2025-09-16T04:00:00Z","v":291152,"vw":163.457283},{"c":163,"h":166.115,"l":162.96,"n":9061,"o":164.4,"t":"2025-09-17T04:00:00Z","v":380398,"vw":163.452193},{"c":164.14,"h":164.95,"l":162.85,"n":10569,"o":163.11,"t":"2025-09-18T04:00:00Z","v":327282,"vw":164.144821},{"c":161.74,"h":164.72,"l":161.18,"n":15044,"o":163.09,"t":"2025-09-19T04:00:00Z","v":1117972,"vw":162.052909},{"c":159.55,"h":161.81,"l":158.14,"n":11092,"o":161.81,"t":"2025-09-22T04:00:00Z","v":409312,"vw":159.508819},{"c":157.99,"h":160.865,"l":155.86,"n":12491,"o":160.22,"t":"2025-09-23T04:00:00Z","v":537576,"vw":157.545818},{"c":160.6,"h":161.45,"l":158.32,"n":9482,"o":158.32,"t":"2025-09-24T04:00:00Z","v":324905,"vw":160.582568},{"c":160.59,"h":161.1,"l":159.26,"n":10540,"o":160.84,"t":"2025-09-25T04:00:00Z","v":375410,"vw":160.453827},{"c":161.52,"h":162.03,"l":159.8,"n":8897,"o":161.13,"t":"2025-09-26T04:00:00Z","v":286323,"vw":161.224068},{"c":161.26,"h":163.1641,"l":160.34,"n":8053,"o":161.25,"t":"2025-09-29T04:00:00Z","v":246879,"vw":161.385667},{"c":161.65,"h":161.95,"l":159.95,"n":8030,"o":160.77,"t":"2025-09-30T04:00:00Z","v":232120,"vw":161.167148},{"c":161.05,"h":161.87,"l":159.76,"n":8389,"o":161.82,"t":"2025-10-01T04:00:00Z","v":234036,"vw":160.991097},{"c":159.52,"h":161.15,"l":159.1192,"n":9270,"o":160.31,"t":"2025-10-02T04:00:00Z","v":285965,"vw":159.78683},{"c":160,"h":161.42,"l":159.48,"n":12047,"o":160.27,"t":"2025-10-03T04:00:00Z","v":492560,"vw":160.181191},{"c":161.07,"h":161.1,"l":159.54,"n":11308,"o":159.62,"t":"2025-10-06T04:00:00Z","v":479812,"vw":160.605255},{"c":160.65,"h":161.1,"l":159.7,"n":11950,"o":161.06,"t":"2025-10-07T04:00:00Z","v":379156,"vw":160.352525},{"c":163.35,"h":163.41,"l":159.88,"n":11021,"o":161.68,"t":"2025-10-08T04:00:00Z","v":393178,"vw":162.090492},{"c":160.56,"h":163.96,"l":159.56,"n":9622,"o":163.11,"t":"2025-10-09T04:00:00Z","v":277242,"vw":160.689798},{"c":161.7,"h":162.32,"l":159.09,"n":13132,"o":161,"t":"2025-10-10T04:00:00Z","v":519940,"vw":160.798037},{"c":157.6,"h":160.65,"l":155.48,"n":11994,"o":160.65,"t":"2025-10-13T04:00:00Z","v":401769,"vw":158.02461},{"c":157.53,"h":159.19,"l":155.83,"n":11315,"o":158.37,"t":"2025-10-14T04:00:00Z","v":318862,"vw":157.369048},{"c":152.5,"h":157.73,"l":152.38,"n":11640,"o":156.87,"t":"2025-10-15T04:00:00Z","v":405902,"vw":153.517607},{"c":151.68,"h":152.99,"l":149.31,"n":10743,"o":152.51,"t":"2025-10-16T04:00:00Z","v":302308,"vw":151.347989},{"c":152.25,"h":154.325,"l":151.04,"n":9596,"o":151.73,"t":"2025-10-17T04:00:00Z","v":331954,"vw":152.078161},{"c":152.66,"h":153.415,"l":151.81,"n":8138,"o":152.32,"t":"2025-10-20T04:00:00Z","v":314780,"vw":152.575314},{"c":153.25,"h":154.09,"l":152.355,"n":9365,"o":152.7,"t":"2025-10-21T04:00:00Z","v":269650,"vw":153.421582},{"c":155.79,"h":157.26,"l":151.93,"n":19423,"o":153,"t":"2025-10-22T04:00:00Z","v":911521,"vw":155.587222},{"c":153.7,"h":161.55,"l":151.55,"n":23732,"o":158.65,"t":"2025-10-23T04:00:00Z","v":1403068,"vw":155.997781},{"c":157.83,"h":157.92,"l":149.78,"n":18565,"o":154.06,"t":"2025-10-24T04:00:00Z","v":791139,"vw":155.407666},{"c":166.58,"h":166.69,"l":159.115,"n":14234,"o":162.72,"t":"2025-10-27T04:00:00Z","v":607643,"vw":165.126901},{"c":170.07,"h":170.78,"l":163.57,"n":16601,"o":165.38,"t":"2025-10-28T04:00:00Z","v":662335,"vw":168.244147},{"c":168.78,"h":170.98,"l":166.57,"n":16565,"o":168.85,"t":"2025-10-29T04:00:00Z","v":614677,"vw":168.887281},{"c":168.16,"h":170.44,"l":167.42,"n":11587,"o":167.42,"t":"2025-10-30T04:00:00Z","v":328738,"vw":168.686693},{"c":165.01,"h":167.12,"l":163.65,"n":15919,"o":167.1,"t":"2025-10-31T04:00:00Z","v":519096,"vw":164.918269},{"c":165.07,"h":165.4,"l":161.2,"n":12055,"o":164.3,"t":"2025-11-03T05:00:00Z","v":469161,"vw":164.112323},{"c":167.38,"h":167.9,"l":164.68,"n":11156,"o":165.81,"t":"2025-11-04T05:00:00Z","v":328948,"vw":166.948955},{"c":166.81,"h":169.02,"l":166.42,"n":10351,"o":167.38,"t":"2025-11-05T05:00:00Z","v":404050,"vw":167.753379},{"c":163.98,"h":168.9,"l":163.8935,"n":10279,"o":165.78,"t":"2025-11-06T05:00:00Z","v":345006,"vw":164.969368},{"c":163.41,"h":166.175,"l":163.16,"n":10042,"o":163.7,"t":"2025-11-07T05:00:00Z","v":306384,"vw":164.534558},{"c":162.9,"h":163.935,"l":161.285,"n":8076,"o":162.59,"t":"2025-11-10T05:00:00Z","v":196076,"vw":162.852749},{"c":163.86,"h":165.5,"l":162.73,"n":8445,"o":164.2,"t":"2025-11-11T05:00:00Z","v":344615,"vw":164.583222},{"c":165.36,"h":166.91,"l":162.77,"n":8703,"o":164.11,"t":"2025-11-12T05:00:00Z","v":263227,"vw":165.5225},{"c":164.96,"h":167.665,"l":164.29,"n":8082,"o":164.29,"t":"2025-11-13T05:00:00Z","v":249494,"vw":165.433625},{"c":164.99,"h":165.835,"l":163.38,"n":7907,"o":165.38,"t":"2025-11-14T05:00:00Z","v":214192,"vw":164.88454},{"c":161.32,"h":165.2,"l":161.2,"n":7706,"o":163.34,"t":"2025-11-17T05:00:00Z","v":217798,"vw":162.629574},{"c":161.39,"h":161.905,"l":159.38,"n":7780,"o":161.48,"t":"2025-11-18T05:00:00Z","v":175330,"vw":161.315341},{"c":163.35,"h":163.41,"l":160.755,"n":8017,"o":162,"t":"2025-11-19T05:00:00Z","v":258868,"vw":162.465883},{"c":162.02,"h":165.59,"l":160.37,"n":8549,"o":162.91,"t":"2025-11-20T05:00:00Z","v":221044,"vw":162.294047},{"c":164.03,"h":165.66,"l":161.82,"n":8607,"o":161.82,"t":"2025-11-21T05:00:00Z","v":283785,"vw":164.339675},{"c":162.27,"h":164.23,"l":161.37,"n":8379,"o":162.71,"t":"2025-11-24T05:00:00Z","v":377308,"vw":162.379788},{"c":165.5,"h":166.36,"l":162.0013,"n":7810,"o":163.11,"t":"2025-11-25T05:00:00Z","v":189955,"vw":165.375462},{"c":163.95,"h":166.625,"l":163.95,"n":8264,"o":165.04,"t":"2025-11-26T05:00:00Z","v":245707,"vw":164.48229},{"c":163.15,"h":164.32,"l":162.86,"n":4412,"o":163.22,"t":"2025-11-28T05:00:00Z","v":130000,"vw":163.278986},{"c":164.2,"h":167.45,"l":162.155,"n":9991,"o":163.25,"t":"2025-12-01T05:00:00Z","v":369985,"vw":165.257504},{"c":164.43,"h":166.76,"l":163.655,"n":9183,"o":164.15,"t":"2025-12-02T05:00:00Z","v":274045,"vw":165.193403},{"c":165.03,"h":165.26,"l":161.99,"n":6228,"o":164.57,"t":"2025-12-03T05:00:00Z","v":204046,"vw":164.223728},{"c":166.66,"h":167.08,"l":165.29,"n":7305,"o":165.32,"t":"2025-12-04T05:00:00Z","v":208053,"vw":166.447126},{"c":170.79,"h":170.93,"l":165.51,"n":10400,"o":165.94,"t":"2025-12-05T05:00:00Z","v":337651,"vw":169.475142},{"c":165.42,"h":169.69,"l":164.695,"n":13997,"o":169.05,"t":"2025-12-08T05:00:00Z","v":527905,"vw":166.322157},{"c":166.6,"h":167.57,"l":165,"n":7899,"o":165,"t":"2025-12-09T05:00:00Z","v":274956,"vw":166.24347},{"c":166.61,"h":168.75,"l":163.78,"n":7870,"o":166.54,"t":"2025-12-10T05:00:00Z","v":221124,"vw":166.055013},{"c":168.33,"h":169.78,"l":166.555,"n":9699,"o":167.24,"t":"2025-12-11T05:00:00Z","v":312434,"vw":168.421206},{"c":170.72,"h":171.17,"l":167.475,"n":9204,"o":169.54,"t":"2025-12-12T05:00:00Z","v":265509,"vw":170.267022},{"c":170.59,"h":171,"l":169.02,"n":9285,"o":170.67,"t":"2025-12-15T05:00:00Z","v":368251,"vw":170.367412},{"c":170.87,"h":171.66,"l":167.94,"n":9712,"o":170.52,"t":"2025-12-16T05:00:00Z","v":389778,"vw":170.091553},{"c":176.7,"h":176.76,"l":169.76,"n":12431,"o":169.81,"t":"2025-12-17T05:00:00Z","v":433512,"vw":175.725154},{"c":174.68,"h":176.66,"l":173.48,"n":13703,"o":176.21,"t":"2025-12-18T05:00:00Z","v":579426,"vw":174.990233},{"c":176.54,"h":177.1,"l":173.19,"n":10641,"o":175,"t":"2025-12-19T05:00:00Z","v":995163,"vw":176.420813},{"c":178.65,"h":179.62,"l":174.895,"n":9974,"o":176.06,"t":"2025-12-22T05:00:00Z","v":365327,"vw":178.252482},{"c":176.33,"h":179.83,"l":176.33,"n":8970,"o":178.81,"t":"2025-12-23T05:00:00Z","v":340367,"vw":177.529506},{"c":175.85,"h":177.565,"l":175.08,"n":4462,"o":176.26,"t":"2025-12-24T05:00:00Z","v":102331,"vw":175.92218},{"c":175.49,"h":176.065,"l":174.49,"n":5193,"o":175.15,"t":"2025-12-26T05:00:00Z","v":144150,"vw":175.45848},{"c":175.87,"h":176.79,"l":175.005,"n":6825,"o":176.79,"t":"2025-12-29T05:00:00Z","v":145116,"vw":175.72141},{"c":172.67,"h":177.37,"l":172.56,"n":5927,"o":177.37,"t":"2025-12-30T05:00:00Z","v":120414,"vw":173.130848},{"c":170.83,"h":172.5,"l":170.3,"n":5443,"o":172.22,"t":"2025-12-31T05:00:00Z","v":123595,"vw":170.895556},{"c":170.28,"h":170.75,"l":167.5,"n":6150,"o":169.87,"t":"2026-01-02T05:00:00Z","v":165194,"vw":169.748919},{"c":179.06,"h":181.25,"l":172.02,"n":8483,"o":174.81,"t":"2026-01-05T05:00:00Z","v":257084,"vw":179.206968},{"c":177.67,"h":179.33,"l":176.69,"n":5399,"o":178.18,"t":"2026-01-06T05:00:00Z","v":127260,"vw":178.01932},{"c":176,"h":178.3275,"l":175.0801,"n":6985,"o":177.5,"t":"2026-01-07T05:00:00Z","v":197435,"vw":176.305129},{"c":176,"h":177.465,"l":174.76,"n":7715,"o":176,"t":"2026-01-08T05:00:00Z","v":346814,"vw":175.99181},{"c":176.55,"h":177.005,"l":174.96,"n":6413,"o":175.36,"t":"2026-01-09T05:00:00Z","v":196531,"vw":176.290486},{"c":177.84,"h":178.9,"l":175.48,"n":6607,"o":176.32,"t":"2026-01-12T05:00:00Z","v":151849,"vw":177.774112},{"c":176.68,"h":178.48,"l":175.64,"n":5985,"o":177.51,"t":"2026-01-13T05:00:00Z","v":189776,"vw":176.527138},{"c":175.3,"h":177.78,"l":174.78,"n":6002,"o":175.55,"t":"2026-01-14T05:00:00Z","v":163491,"vw":175.734409},{"c":177.57,"h":178.14,"l":174.66,"n":7772,"o":175.81,"t":"2026-01-15T05:00:00Z","v":234134,"vw":176.626299},{"c":178.17,"h":178.675,"l":176.35,"n":6152,"o":176.84,"t":"2026-01-16T05:00:00Z","v":226067,"vw":177.682229},{"c":178.12,"h":180.45,"l":176.39,"n":6903,"o":180,"t":"2026-01-20T05:00:00Z","v":196443,"vw":178.349276},{"c":181.05,"h":181.2119,"l":177.48,"n":7219,"o":179.51,"t":"2026-01-21T05:00:00Z","v":217977,"vw":180.341385},{"c":182.04,"h":182.27,"l":180.825,"n":5784,"o":181.12,"t":"2026-01-22T05:00:00Z","v":196276,"vw":181.84544},{"c":182.41,"h":182.88,"l":179.917,"n":4993,"o":182.62,"t":"2026-01-23T05:00:00Z","v":131169,"vw":182.056546},{"c":183.5,"h":183.61,"l":179.3,"n":7518,"o":182.57,"t":"2026-01-26T05:00:00Z","v":199322,"vw":182.53868},{"c":182.99,"h":183.715,"l":181.17,"n":8756,"o":182.79,"t":"2026-01-27T05:00:00Z","v":338081,"vw":182.732393},{"c":179.24,"h":183.02,"l":179.19,"n":8176,"o":182.24,"t":"2026-01-28T05:00:00Z","v":257297,"vw":179.885615},{"c":174.6,"h":180.2,"l":170.43,"n":10848,"o":178.78,"t":"2026-01-29T05:00:00Z","v":329759,"vw":174.612157},{"c":174.67,"h":174.7,"l":171.7,"n":6574,"o":173.78,"t":"2026-01-30T05:00:00Z","v":196357,"vw":174.271207},{"c":176.81,"h":176.93,"l":171.0253,"n":8522,"o":174,"t":"2026-02-02T05:00:00Z","v":211005,"vw":176.150156},{"c":171.53,"h":174.58,"l":168.19,"n":9292,"o":174.54,"t":"2026-02-03T05:00:00Z","v":278836,"vw":171.256177},{"c":174.2,"h":176.02,"l":170.6,"n":8643,"o":170.6,"t":"2026-02-04T05:00:00Z","v":210350,"vw":174.622659},{"c":177.4,"h":178.315,"l":174.1,"n":9557,"o":176.1,"t":"2026-02-05T05:00:00Z","v":285524,"vw":176.698944},{"c":178.93,"h":180.42,"l":175.145,"n":8587,"o":177.87,"t":"2026-02-06T05:00:00Z","v":315622,"vw":178.934807},{"c":176.5,"h":180.01,"l":176.5,"n":7025,"o":178.76,"t":"2026-02-09T05:00:00Z","v":181481,"vw":177.397617},{"c":173.36,"h":177.42,"l":173.2,"n":6655,"o":177.37,"t":"2026-02-10T05:00:00Z","v":185086,"vw":174.049786},{"c":156.81,"h":173.9,"l":155.88,"n":14552,"o":172.4,"t":"2026-02-11T05:00:00Z","v":556461,"vw":160.842183},{"c":160.91,"h":163.93,"l":153.39,"n":15831,"o":155.62,"t":"2026-02-12T05:00:00Z","v":817588,"vw":158.956677},{"c":162.81,"h":164.33,"l":160.92,"n":8696,"o":163.75,"t":"2026-02-13T05:00:00Z","v":409079,"vw":162.95006},{"c":160.23,"h":164.88,"l":159.9,"n":10756,"o":163.89,"t":"2026-02-17T05:00:00Z","v":482898,"vw":161.608092},{"c":162.62,"h":163.645,"l":159.14,"n":9009,"o":159.8,"t":"2026-02-18T05:00:00Z","v":394066,"vw":162.844625},{"c":162.24,"h":164.41,"l":161.72,"n":9417,"o":163.6,"t":"2026-02-19T05:00:00Z","v":344606,"vw":162.713084},{"c":161.62,"h":163.815,"l":160.89,"n":7814,"o":162.16,"t":"2026-02-20T05:00:00Z","v":423972,"vw":161.727551},{"c":156.31,"h":162.19,"l":156.205,"n":13423,"o":160.49,"t":"2026-02-23T05:00:00Z","v":579265,"vw":157.703223},{"c":156.7,"h":161.17,"l":156.24,"n":12104,"o":156.85,"t":"2026-02-24T05:00:00Z","v":544276,"vw":158.024444},{"c":159.98,"h":160.44,"l":156.48,"n":21135,"o":157.38,"t":"2026-02-25T05:00:00Z","v":1218594,"vw":158.768658},{"c":168.11,"h":168.31,"l":153.39,"n":21210,"o":163.97,"t":"2026-02-26T05:00:00Z","v":1543820,"vw":164.564134},{"c":164.42,"h":167.055,"l":153.36,"n":23824,"o":166.18,"t":"2026-02-27T05:00:00Z","v":1258725,"vw":160.118913},{"c":163.98,"h":167.37,"l":163.51,"n":12860,"o":163.66,"t":"2026-03-02T05:00:00Z","v":561650,"vw":164.783257},{"c":166.3,"h":166.33,"l":162.04,"n":18402,"o":162.75,"t":"2026-03-03T05:00:00Z","v":1143031,"vw":164.751449},{"c":165.01,"h":167,"l":163.345,"n":9428,"o":166.64,"t":"2026-03-04T05:00:00Z","v":316164,"vw":165.49063},{"c":165.51,"h":167.01,"l":164.05,"n":9453,"o":164.1,"t":"2026-03-05T05:00:00Z","v":250562,"vw":165.872107},{"c":168.41,"h":169.29,"l":162.37,"n":9413,"o":164.435,"t":"2026-03-06T05:00:00Z","v":288112,"vw":167.374747},{"c":167.57,"h":169.13,"l":164.71,"n":11645,"o":166.81,"t":"2026-03-09T04:00:00Z","v":397788,"vw":167.016643},{"c":162.37,"h":166.9,"l":159.31,"n":10484,"o":166.9,"t":"2026-03-10T04:00:00Z","v":501648,"vw":162.910429},{"c":162.84,"h":163.24,"l":160.37,"n":8725,"o":162.31,"t":"2026-03-11T04:00:00Z","v":250866,"vw":162.208219},{"c":162.43,"h":165.72,"l":161.11,"n":10161,"o":162.24,"t":"2026-03-12T04:00:00Z","v":373398,"vw":162.754318},{"c":162.58,"h":166.51,"l":161.23,"n":10744,"o":163.01,"t":"2026-03-13T04:00:00Z","v":349577,"vw":162.417792},{"c":161.92,"h":164.9,"l":161.6601,"n":9221,"o":163.38,"t":"2026-03-16T04:00:00Z","v":292802,"vw":163.075024},{"c":163.42,"h":166.595,"l":161.09,"n":8856,"o":161.09,"t":"2026-03-17T04:00:00Z","v":384717,"vw":163.869945},{"c":164.99,"h":165.11,"l":161.6857,"n":9182,"o":162.6,"t":"2026-03-18T04:00:00Z","v":331537,"vw":164.339627},{"c":169.37,"h":172.28,"l":165.67,"n":11826,"o":165.67,"t":"2026-03-19T04:00:00Z","v":482606,"vw":168.610298},{"c":174.2,"h":177.56,"l":168,"n":16320,"o":169,"t":"2026-03-20T04:00:00Z","v":956884,"vw":174.248782},{"c":171.89,"h":176,"l":170.16,"n":11150,"o":174.8,"t":"2026-03-23T04:00:00Z","v":471779,"vw":172.051913},{"c":171.19,"h":173.435,"l":169.785,"n":10624,"o":170.81,"t":"2026-03-24T04:00:00Z","v":411556,"vw":171.104342},{"c":168.56,"h":172.03,"l":162.99,"n":12308,"o":171.2,"t":"2026-03-25T04:00:00Z","v":489083,"vw":167.193678},{"c":171.27,"h":172.41,"l":168.33,"n":8471,"o":168.33,"t":"2026-03-26T04:00:00Z","v":262798,"vw":171.26174},{"c":170.34,"h":172.95,"l":168.1801,"n":9890,"o":170.12,"t":"2026-03-27T04:00:00Z","v":364629,"vw":171.049688},{"c":173.86,"h":175.39,"l":169.34,"n":12485,"o":170.87,"t":"2026-03-30T04:00:00Z","v":501602,"vw":174.004298},{"c":176.77,"h":177.265,"l":170.4064,"n":9403,"o":174.71,"t":"2026-03-31T04:00:00Z","v":480792,"vw":176.318004},{"c":178.72,"h":180.54,"l":176.33,"n":11130,"o":178.1,"t":"2026-04-01T04:00:00Z","v":346097,"vw":178.925105},{"c":183.33,"h":184.06,"l":178.44,"n":12887,"o":179.19,"t":"2026-04-02T04:00:00Z","v":403509,"vw":182.220113},{"c":184.03,"h":185.61,"l":182.275,"n":9445,"o":182.29,"t":"2026-04-06T04:00:00Z","v":344017,"vw":184.381158},{"c":184.51,"h":186.35,"l":182.63,"n":9415,"o":184.46,"t":"2026-04-07T04:00:00Z","v":359323,"vw":184.880263},{"c":181.23,"h":186.695,"l":181.075,"n":11237,"o":183.79,"t":"2026-04-08T04:00:00Z","v":453276,"vw":182.743842},{"c":181.01,"h":181.93,"l":177.785,"n":8511,"o":179.31,"t":"2026-04-09T04:00:00Z","v":281016,"vw":180.626479},{"c":176.26,"h":179.31,"l":175.21,"n":9484,"o":178.9,"t":"2026-04-10T04:00:00Z","v":317784,"vw":177.011522},{"c":179.64,"h":179.76,"l":172.435,"n":7768,"o":176.51,"t":"2026-04-13T04:00:00Z","v":259269,"vw":178.136966},{"c":178.96,"h":181.61,"l":178.925,"n":7029,"o":180.27,"t":"2026-04-14T04:00:00Z","v":165745,"vw":179.567656},{"c":179.49,"h":181.8462,"l":177.91,"n":7858,"o":180.33,"t":"2026-04-15T04:00:00Z","v":208169,"vw":179.176656},{"c":182.25,"h":182.45,"l":178.4675,"n":8218,"o":180.32,"t":"2026-04-16T04:00:00Z","v":314147,"vw":181.006951},{"c":179.5,"h":183.43,"l":177.566,"n":9809,"o":182.5,"t":"2026-04-17T04:00:00Z","v":340953,"vw":179.472524},{"c":182.81,"h":183.71,"l":177.89,"n":6596,"o":179.77,"t":"2026-04-20T04:00:00Z","v":213985,"vw":182.438856},{"c":187.03,"h":187.41,"l":182.87,"n":7566,"o":183.23,"t":"2026-04-21T04:00:00Z","v":181844,"vw":186.244657},{"c":185.32,"h":187.855,"l":183.33,"n":6764,"o":187.53,"t":"2026-04-22T04:00:00Z","v":229205,"vw":184.990001},{"c":185.2,"h":186.63,"l":181.3,"n":8718,"o":183.74,"t":"2026-04-23T04:00:00Z","v":229894,"vw":184.62163},{"c":184.23,"h":185.895,"l":181.1843,"n":8176,"o":184.79,"t":"2026-04-24T04:00:00Z","v":239524,"vw":183.894227},{"c":185,"h":187.04,"l":184.16,"n":8984,"o":184.16,"t":"2026-04-27T04:00:00Z","v":201562,"vw":185.528825},{"c":182.71,"h":189.3,"l":181.71,"n":8433,"o":183.49,"t":"2026-04-28T04:00:00Z","v":311103,"vw":184.16953},{"c":179.33,"h":185,"l":178.74,"n":13784,"o":181.5,"t":"2026-04-29T04:00:00Z","v":570468,"vw":180.659589},{"c":179.3,"h":186.45,"l":171.41,"n":19180,"o":179.27,"t":"2026-04-30T04:00:00Z","v":916315,"vw":179.072493},{"c":173.82,"h":184.04,"l":173.67,"n":14407,"o":180.95,"t":"2026-05-01T04:00:00Z","v":535860,"vw":177.609432},{"c":168.05,"h":175.58,"l":163.855,"n":16618,"o":173.07,"t":"2026-05-04T04:00:00Z","v":681603,"vw":167.523863},{"c":166.95,"h":169.13,"l":164.46,"n":10294,"o":167.92,"t":"2026-05-05T04:00:00Z","v":335888,"vw":166.813927},{"c":160.99,"h":167.205,"l":157.72,"n":15188,"o":166.11,"t":"2026-05-06T04:00:00Z","v":745328,"vw":160.415683},{"c":161.85,"h":163.67,"l":159.69,"n":13103,"o":160.58,"t":"2026-05-07T04:00:00Z","v":550874,"vw":162.146172},{"c":163.9,"h":165.73,"l":158.665,"n":13582,"o":161.8,"t":"2026-05-08T04:00:00Z","v":505486,"vw":163.906013},{"c":159.09,"h":165.05,"l":158.78,"n":10855,"o":162.96,"t":"2026-05-11T04:00:00Z","v":457262,"vw":160.743761},{"c":151.25,"h":160.84,"l":150.64,"n":15253,"o":160.61,"t":"2026-05-12T04:00:00Z","v":786818,"vw":153.931327},{"c":144.83,"h":150.42,"l":140.835,"n":21941,"o":150.42,"t":"2026-05-13T04:00:00Z","v":1396163,"vw":144.630232},{"c":147.06,"h":151.8,"l":145.085,"n":15528,"o":150.09,"t":"2026-05-14T04:00:00Z","v":1058739,"vw":148.16106},{"c":143.76,"h":149.39,"l":142.55,"n":15086,"o":149.39,"t":"2026-05-15T04:00:00Z","v":808828,"vw":144.86561},{"c":153.72,"h":154.48,"l":143.72,"n":16023,"o":143.72,"t":"2026-05-18T04:00:00Z","v":739967,"vw":151.575325},{"c":154.64,"h":158,"l":152.39,"n":14560,"o":152.39,"t":"2026-05-19T04:00:00Z","v":738392,"vw":154.542265},{"c":154.46,"h":156.29,"l":150.71,"n":13101,"o":152.8,"t":"2026-05-20T04:00:00Z","v":607968,"vw":154.704996},{"c":153.24,"h":154.66,"l":150.4601,"n":10201,"o":153.42,"t":"2026-05-21T04:00:00Z","v":422953,"vw":153.012308},{"c":154.09,"h":156.1,"l":151.17,"n":8047,"o":152.55,"t":"2026-05-22T04:00:00Z","v":351056,"vw":153.824662},{"c":152.76,"h":154.22,"l":148.71,"n":8056,"o":152.5,"t":"2026-05-26T04:00:00Z","v":278710,"vw":152.73378},{"c":154.42,"h":155.485,"l":147.45,"n":10896,"o":152.33,"t":"2026-05-27T04:00:00Z","v":456463,"vw":153.054964},{"c":154.9,"h":156.24,"l":153.135,"n":11082,"o":153.93,"t":"2026-05-28T04:00:00Z","v":418239,"vw":154.948573},{"c":153.18,"h":156,"l":152.75,"n":10135,"o":153.92,"t":"2026-05-29T04:00:00Z","v":498650,"vw":154.115345},{"c":155,"h":158.94,"l":153.77,"n":11484,"o":154.12,"t":"2026-06-01T04:00:00Z","v":433861,"vw":155.453414},{"c":153.51,"h":154.765,"l":152.34,"n":10556,"o":153.03,"t":"2026-06-02T04:00:00Z","v":384637,"vw":153.646623},{"c":154.66,"h":155.15,"l":149.144,"n":11780,"o":152.45,"t":"2026-06-03T04:00:00Z","v":581205,"vw":153.398179},{"c":156.1,"h":158.5,"l":152.93,"n":10528,"o":158,"t":"2026-06-04T04:00:00Z","v":417663,"vw":155.56375},{"c":159.7,"h":160.37,"l":156.77,"n":12712,"o":159.99,"t":"2026-06-05T04:00:00Z","v":505332,"vw":159.108241},{"c":158.69,"h":159.825,"l":155.885,"n":8852,"o":158.18,"t":"2026-06-08T04:00:00Z","v":290151,"vw":158.679427},{"c":159.92,"h":160.9799,"l":156.5375,"n":9514,"o":158.08,"t":"2026-06-09T04:00:00Z","v":358548,"vw":159.711503},{"c":159.65,"h":163.07,"l":156.0645,"n":9766,"o":158.28,"t":"2026-06-10T04:00:00Z","v":419538,"vw":160.529929},{"c":155.71,"h":161.41,"l":155.6,"n":9848,"o":161.35,"t":"2026-06-11T04:00:00Z","v":288449,"vw":156.885191},{"c":158.57,"h":160.26,"l":154.17,"n":8958,"o":154.86,"t":"2026-06-12T04:00:00Z","v":247084,"vw":158.162702},{"c":156.6,"h":157.9813,"l":153.65,"n":12451,"o":156.31,"t":"2026-06-15T04:00:00Z","v":470636,"vw":156.331335},{"c":154.53,"h":158.7,"l":153.97,"n":13762,"o":158.23,"t":"2026-06-16T04:00:00Z","v":504690,"vw":154.905048},{"c":150.6,"h":154.22,"l":149.81,"n":15638,"o":152.81,"t":"2026-06-17T04:00:00Z","v":811129,"vw":151.674584},{"c":145.58,"h":151.035,"l":141.64,"n":19303,"o":149.61,"t":"2026-06-18T04:00:00Z","v":1530073,"vw":145.433505},{"c":141,"h":146.565,"l":137.65,"n":18005,"o":144.34,"t":"2026-06-22T04:00:00Z","v":786840,"vw":140.085829},{"c":143.65,"h":145.175,"l":142.325,"n":15443,"o":144.14,"t":"2026-06-23T04:00:00Z","v":767504,"vw":143.778755},{"c":144.35,"h":146.78,"l":142.12,"n":15965,"o":142.12,"t":"2026-06-24T04:00:00Z","v":716021,"vw":144.446682},{"c":140.4,"h":144.61,"l":139.75,"n":12199,"o":143.11,"t":"2026-06-25T04:00:00Z","v":647576,"vw":141.754472},{"c":151.1,"h":151.11,"l":140.8,"n":14250,"o":141.65,"t":"2026-06-26T04:00:00Z","v":968494,"vw":148.7689},{"c":149.29,"h":154.64,"l":148.94,"n":11093,"o":154.64,"t":"2026-06-29T04:00:00Z","v":454736,"vw":149.785085},{"c":149.01,"h":150.35,"l":147.13,"n":9769,"o":148.39,"t":"2026-06-30T04:00:00Z","v":392180,"vw":149.054705},{"c":149.39,"h":153.625,"l":149.35,"n":10224,"o":152.33,"t":"2026-07-01T04:00:00Z","v":393372,"vw":150.823473},{"c":153.59,"h":154.41,"l":149.85,"n":9257,"o":150.44,"t":"2026-07-02T04:00:00Z","v":351230,"vw":152.8956},{"c":155.69,"h":155.835,"l":150.41,"n":10318,"o":152.63,"t":"2026-07-06T04:00:00Z","v":335677,"vw":154.855159},{"c":158.49,"h":161.08,"l":155.11,"n":11938,"o":159.27,"t":"2026-07-07T04:00:00Z","v":465275,"vw":158.635712},{"c":156.37,"h":158.76,"l":155.9,"n":8942,"o":158.715,"t":"2026-07-08T04:00:00Z","v":262688,"vw":156.914595},{"c":154.78,"h":155.77,"l":151.71,"n":8924,"o":153.15,"t":"2026-07-09T04:00:00Z","v":325165,"vw":155.006206},{"c":156.86,"h":157.88,"l":153.45,"n":8677,"o":157.67,"t":"2026-07-10T04:00:00Z","v":369710,"vw":156.062579},{"c":161.62,"h":162.01,"l":155.71,"n":8880,"o":155.71,"t":"2026-07-13T04:00:00Z","v":336992,"vw":160.671347},{"c":159.34,"h":160.61,"l":155.39,"n":7543,"o":157.22,"t":"2026-07-14T04:00:00Z","v":308329,"vw":159.241633},{"c":160.9,"h":162.415,"l":159.76,"n":7753,"o":160.39,"t":"2026-07-15T04:00:00Z","v":274353,"vw":160.91037},{"c":164.57,"h":165.305,"l":161.68,"n":8681,"o":162.76,"t":"2026-07-16T04:00:00Z","v":282573,"vw":163.893626},{"c":162.55,"h":167.26,"l":161.945,"n":7474,"o":165.61,"t":"2026-07-17T04:00:00Z","v":220100,"vw":163.007416},{"c":160.58,"h":161.895,"l":158.83,"n":9527,"o":160.79,"t":"2026-07-20T04:00:00Z","v":344124,"vw":160.521936},{"c":155.4,"h":159.8925,"l":155.085,"n":11785,"o":157.57,"t":"2026-07-21T04:00:00Z","v":406601,"vw":156.0091},{"c":156.51,"h":159.44,"l":155.05,"n":8381,"o":158.14,"t":"2026-07-22T04:00:00Z","v":304181,"vw":156.304074},{"c":157.45,"h":157.46,"l":153.675,"n":9728,"o":155.915,"t":"2026-07-23T04:00:00Z","v":384413,"vw":155.970221},{"c":159.79,"h":161.05,"l":158.42,"n":9697,"o":158.71,"t":"2026-07-24T04:00:00Z","v":269680,"vw":159.944694},{"c":161.88,"h":163.62,"l":159.8922,"n":10954,"o":160.87,"t":"2026-07-27T04:00:00Z","v":298212,"vw":161.875697},{"c":167.11,"h":168,"l":163.61,"n":10915,"o":164.45,"t":"2026-07-28T04:00:00Z","v":333659,"vw":166.772521},{"c":170.42,"h":175,"l":166.17,"n":16762,"o":168.02,"t":"2026-07-29T04:00:00Z","v":661959,"vw":171.326337},{"c":164.05,"h":167.2184,"l":158,"n":16889,"o":165.215,"t":"2026-07-30T04:00:00Z","v":684047,"vw":163.233686},{"c":159.38,"h":163.83,"l":155.53,"n":15351,"o":160.19,"t":"2026-07-31T04:00:00Z","v":521648,"vw":160.244226},{"c":158.4,"h":164,"l":157.005,"n":12492,"o":161.16,"t":"2026-08-03T04:00:00Z","v":468066,"vw":159.470533},{"c":157.28,"h":158.7886,"l":155.285,"n":14609,"o":156.18,"t":"2026-08-04T04:00:00Z","v":547466,"vw":156.917347},{"c":153.17,"h":158.47,"l":153.08,"n":10096,"o":158.47,"t":"2026-08-05T04:00:00Z","v":375438,"vw":154.233984},{"c":150.87,"h":155.71,"l":149.215,"n":13045,"o":151.45,"t":"2026-08-06T04:00:00Z","v":615531,"vw":150.853272},{"c":151.43,"h":154.24,"l":149.52,"n":10089,"o":149.99,"t":"2026-08-07T04:00:00Z","v":443948,"vw":152.021352},{"c":150.87,"h":151.785,"l":149.385,"n":11837,"o":149.93,"t":"2026-08-10T04:00:00Z","v":357099,"vw":150.93156},{"c":152.83,"h":154.1299,"l":149.32,"n":11417,"o":150.22,"t":"2026-08-11T04:00:00Z","v":609557,"vw":152.332119},{"c":152.68,"h":152.8,"l":149.28,"n":11124,"o":149.65,"t":"2026-08-12T04:00:00Z","v":496780,"vw":151.153031},{"c":153.41,"h":154.64,"l":149.9,"n":9104,"o":152.94,"t":"2026-08-13T04:00:00Z","v":435198,"vw":152.544603},{"c":151.85,"h":153.88,"l":150.38,"n":10881,"o":153.5,"t":"2026-08-14T04:00:00Z","v":362443,"vw":151.746445},{"c":149.82,"h":152.53,"l":149.2086,"n":11830,"o":149.82,"t":"2026-08-17T04:00:00Z","v":446527,"vw":149.896952},{"c":151.45,"h":154.2299,"l":150.71,"n":9209,"o":153.93,"t":"2026-08-18T04:00:00Z","v":341935,"vw":151.847716},{"c":153.77,"h":156.23,"l":150.245,"n":10832,"o":151.37,"t":"2026-08-19T04:00:00Z","v":413681,"vw":154.160432},{"c":153.49,"h":156.6499,"l":152.8,"n":8256,"o":154.51,"t":"2026-08-20T04:00:00Z","v":319608,"vw":154.465707},{"c":155.74,"h":155.8,"l":151.379,"n":9362,"o":152.19,"t":"2026-08-21T04:00:00Z","v":471708,"vw":154.870068},{"c":155.52,"h":157.23,"l":155.1075,"n":8964,"o":155.58,"t":"2026-08-24T04:00:00Z","v":267048,"vw":155.737104},{"c":151.68,"h":154.85,"l":151.44,"n":9414,"o":153.87,"t":"2026-08-25T04:00:00Z","v":325308,"vw":152.904381},{"c":151.92,"h":153.25,"l":150.02,"n":10334,"o":153.25,"t":"2026-08-26T04:00:00Z","v":338345,"vw":151.935621},{"c":151.99,"h":153.475,"l":150.585,"n":8670,"o":151.57,"t":"2026-08-27T04:00:00Z","v":260404,"vw":152.102241},{"c":153.74,"h":154.465,"l":151.4274,"n":8921,"o":153.07,"t":"2026-08-28T04:00:00Z","v":314297,"vw":153.553978},{"c":150.57,"h":153.0025,"l":150.57,"n":8599,"o":152.94,"t":"2026-08-31T04:00:00Z","v":269838,"vw":151.133154},{"c":151.36,"h":153.69,"l":150.46,"n":8927,"o":150.75,"t":"2026-09-01T04:00:00Z","v":226126,"vw":151.30527},{"c":149.99,"h":152.51,"l":148.98,"n":9612,"o":152.51,"t":"2026-09-02T04:00:00Z","v":327483,"vw":150.042257},{"c":153.36,"h":154.17,"l":149.99,"n":11555,"o":150.48,"t":"2026-09-03T04:00:00Z","v":469733,"vw":152.848162},{"c":151.7,"h":152.41,"l":148.985,"n":10625,"o":150.93,"t":"2026-09-04T04:00:00Z","v":280146,"vw":151.574901},{"c":151.01,"h":151.74,"l":148.29,"n":13437,"o":150.01,"t":"2026-09-08T04:00:00Z","v":385768,"vw":150.738396},{"c":150.91,"h":150.98,"l":148.08,"n":11693,"o":150.11,"t":"2026-09-09T04:00:00Z","v":406298,"vw":150.333237},{"c":150.31,"h":152,"l":149.2,"n":9470,"o":151.66,"t":"2026-09-10T04:00:00Z","v":265672,"vw":150.418976},{"c":148.07,"h":150.96,"l":147.18,"n":9498,"o":150.96,"t":"2026-09-11T04:00:00Z","v":240346,"vw":148.114319},{"c":150.86,"h":152.935,"l":149,"n":12760,"o":151.49,"t":"2026-09-14T04:00:00Z","v":314364,"vw":151.147115},{"c":146.92,"h":150.36,"l":146.79,"n":11644,"o":149.16,"t":"2026-09-15T04:00:00Z","v":328058,"vw":147.89053},{"c":145.13,"h":147.11,"l":145.005,"n":10768,"o":145.35,"t":"2026-09-16T04:00:00Z","v":401314,"vw":145.59755},{"c":141,"h":145.03,"l":140.72,"n":12430,"o":145.03,"t":"2026-09-17T04:00:00Z","v":446169,"vw":141.729258},{"c":141.18,"h":141.27,"l":138.355,"n":12664,"o":140.78,"t":"2026-09-18T04:00:00Z","v":1518230,"vw":140.714625},{"c":140.74,"h":142.06,"l":139.98,"n":12565,"o":141.67,"t":"2026-09-21T04:00:00Z","v":371165,"vw":140.771066},{"c":134.7,"h":142.2,"l":134.26,"n":12885,"o":141.99,"t":"2026-09-22T04:00:00Z","v":496264,"vw":135.288846},{"c":133.49,"h":136,"l":132.59,"n":12397,"o":133.84,"t":"2026-09-23T04:00:00Z","v":542468,"vw":133.991052},{"c":130.45,"h":135.82,"l":129.49,"n":13198,"o":132.01,"t":"2026-09-24T04:00:00Z","v":350682,"vw":131.01443},{"c":134.29,"h":135.7225,"l":129.12,"n":13029,"o":129.6,"t":"2026-09-25T04:00:00Z","v":389041,"vw":134.106661},{"c":132.28,"h":135.67,"l":131.68,"n":12734,"o":134.14,"t":"2026-09-28T04:00:00Z","v":594806,"vw":132.467057},{"c":132.09,"h":134.59,"l":130.45,"n":13497,"o":131.76,"t":"2026-09-29T04:00:00Z","v":721111,"vw":132.161464},{"c":134.51,"h":135.47,"l":131.04,"n":16805,"o":132.05,"t":"2026-09-30T04:00:00Z","v":888866,"vw":133.16372},{"c":141.72,"h":144.6,"l":135.32,"n":15142,"o":135.82,"t":"2026-10-01T04:00:00Z","v":738493,"vw":141.243722},{"c":136.4,"h":141.41,"l":135.72,"n":11104,"o":141.25,"t":"2026-10-02T04:00:00Z","v":472358,"vw":137.686204},{"c":138.02,"h":138.77,"l":134.88,"n":9445,"o":137.65,"t":"2026-10-05T04:00:00Z","v":376429,"vw":137.812941},{"c":137.61,"h":139.73,"l":137.215,"n":7453,"o":138.64,"t":"2026-10-06T04:00:00Z","v":387199,"vw":138.237582},{"c":137.73,"h":138.375,"l":134.95,"n":7612,"o":137.34,"t":"2026-10-07T04:00:00Z","v":454713,"vw":137.427916},{"c":140.5,"h":142.4,"l":138.33,"n":10547,"o":138.41,"t":"2026-10-08T04:00:00Z","v":652728,"vw":140.206428},{"c":136.16,"h":140.2,"l":135.69,"n":9084,"o":140.2,"t":"2026-10-09T04:00:00Z","v":274704,"vw":136.439818},{"c":138.09,"h":138.48,"l":136.575,"n":7092,"o":136.99,"t":"2026-10-12T04:00:00Z","v":220220,"vw":137.973706},{"c":137.89,"h":140.07,"l":137.75,"n":6535,"o":138.95,"t":"2026-10-13T04:00:00Z","v":169966,"vw":138.518212},{"c":140.09,"h":140.44,"l":137.3201,"n":8653,"o":138.86,"t":"2026-10-14T04:00:00Z","v":323928,"vw":139.811194},{"c":146.24,"h":148.28,"l":142.56,"n":14179,"o":142.56,"t":"2026-10-15T04:00:00Z","v":719001,"vw":146.400792},{"c":148.53,"h":148.73,"l":145.375,"n":8433,"o":147.83,"t":"2026-10-16T04:00:00Z","v":279894,"vw":147.47491},{"c":148.1,"h":149.16,"l":146.015,"n":7223,"o":146.23,"t":"2026-10-19T04:00:00Z","v":235957,"vw":148.038732},{"c":150.68,"h":152,"l":148.86,"n":8341,"o":150,"t":"2026-10-20T04:00:00Z","v":267899,"vw":150.250382},{"c":149.37,"h":151.93,"l":147.88,"n":7873,"o":150.01,"t":"2026-10-21T04:00:00Z","v":273157,"vw":149.196364},{"c":155.84,"h":156.41,"l":150.95,"n":3270,"o":150.95,"t":"2026-10-22T04:00:00Z","v":79276,"vw":153.946107}],"volatilityBars":[{"c":141.18,"h":141.18,"l":141.18,"n":9,"o":141.18,"t":"2026-09-21T08:00:00Z","v":464,"vw":141.18},{"c":140.6,"h":140.6,"l":140.55,"n":6,"o":140.55,"t":"2026-09-21T13:00:00Z","v":520,"vw":140.57006},{"c":140.66,"h":141.69,"l":140.66,"n":51,"o":141.67,"t":"2026-09-21T13:30:00Z","v":2088,"vw":141.522416},{"c":140.245,"h":140.725,"l":139.985,"n":312,"o":140.38,"t":"2026-09-21T13:45:00Z","v":12728,"vw":140.53503},{"c":140.205,"h":140.81,"l":140.14,"n":153,"o":140.57,"t":"2026-09-21T14:00:00Z","v":5236,"vw":140.636956},{"c":140.385,"h":140.84,"l":140.22,"n":201,"o":140.22,"t":"2026-09-21T14:15:00Z","v":4915,"vw":140.550372},{"c":140.78,"h":140.78,"l":140.34,"n":178,"o":140.38,"t":"2026-09-21T14:30:00Z","v":4709,"vw":140.56715},{"c":141.005,"h":141.03,"l":140.79,"n":48,"o":140.79,"t":"2026-09-21T14:45:00Z","v":1107,"vw":140.940128},{"c":141.12,"h":141.12,"l":140.985,"n":70,"o":141.1,"t":"2026-09-21T15:00:00Z","v":1521,"vw":141.086714},{"c":141.33,"h":141.36,"l":141.25,"n":147,"o":141.29,"t":"2026-09-21T15:15:00Z","v":2685,"vw":141.301388},{"c":141.59,"h":141.59,"l":141.47,"n":76,"o":141.47,"t":"2026-09-21T15:30:00Z","v":2074,"vw":141.537611},{"c":141.695,"h":142.06,"l":141.62,"n":322,"o":141.665,"t":"2026-09-21T15:45:00Z","v":16345,"vw":141.735601},{"c":141.5,"h":141.825,"l":141.23,"n":518,"o":141.695,"t":"2026-09-21T16:00:00Z","v":13697,"vw":141.385481},{"c":141.445,"h":141.47,"l":141.445,"n":43,"o":141.4576,"t":"2026-09-21T16:15:00Z","v":1084,"vw":141.456563},{"c":141.26,"h":141.43,"l":141.165,"n":216,"o":141.43,"t":"2026-09-21T16:30:00Z","v":4542,"vw":141.28147},{"c":140.7975,"h":141.15,"l":140.7975,"n":258,"o":141.15,"t":"2026-09-21T16:45:00Z","v":5499,"vw":140.937756},{"c":140.72,"h":140.89,"l":140.51,"n":242,"o":140.89,"t":"2026-09-21T17:00:00Z","v":7978,"vw":140.792026},{"c":140.56,"h":140.76,"l":140.55,"n":109,"o":140.715,"t":"2026-09-21T17:15:00Z","v":3621,"vw":140.670524},{"c":140.06,"h":140.61,"l":140.06,"n":352,"o":140.57,"t":"2026-09-21T17:30:00Z","v":8435,"vw":140.370719},{"c":140.21,"h":140.32,"l":139.98,"n":282,"o":140.18,"t":"2026-09-21T17:45:00Z","v":7684,"vw":140.113594},{"c":140.23,"h":140.51,"l":140.23,"n":365,"o":140.25,"t":"2026-09-21T18:00:00Z","v":12679,"vw":140.357854},{"c":140.09,"h":140.45,"l":140.03,"n":184,"o":140.29,"t":"2026-09-21T18:15:00Z","v":5312,"vw":140.157719},{"c":140.49,"h":140.72,"l":140.125,"n":279,"o":140.125,"t":"2026-09-21T18:30:00Z","v":8408,"vw":140.47875},{"c":140.7,"h":140.795,"l":140.38,"n":459,"o":140.38,"t":"2026-09-21T18:45:00Z","v":20981,"vw":140.620527},{"c":140.96,"h":140.96,"l":140.8,"n":142,"o":140.8,"t":"2026-09-21T19:00:00Z","v":3342,"vw":140.841973},{"c":140.725,"h":141,"l":140.66,"n":726,"o":140.96,"t":"2026-09-21T19:15:00Z","v":20091,"vw":140.868653},{"c":140.26,"h":140.64,"l":140.26,"n":866,"o":140.64,"t":"2026-09-21T19:30:00Z","v":16616,"vw":140.500975},{"c":140.75,"h":140.85,"l":140.13,"n":2335,"o":140.33,"t":"2026-09-21T19:45:00Z","v":45003,"vw":140.653668},{"c":140.74,"h":140.74,"l":140.66,"n":29,"o":140.66,"t":"2026-09-21T20:00:00Z","v":91924,"vw":140.73991},{"c":140.74,"h":140.74,"l":140.74,"n":13,"o":140.74,"t":"2026-09-22T08:15:00Z","v":586,"vw":140.74},{"c":140.365,"h":142.2,"l":140.365,"n":95,"o":141.99,"t":"2026-09-22T13:30:00Z","v":5477,"vw":141.554081},{"c":139.385,"h":140.375,"l":139.385,"n":77,"o":140.375,"t":"2026-09-22T13:45:00Z","v":2189,"vw":139.835894},{"c":138.19,"h":139.04,"l":138.19,"n":152,"o":139.03,"t":"2026-09-22T14:00:00Z","v":3880,"vw":138.631762},{"c":137.78,"h":138.09,"l":137.68,"n":174,"o":138.09,"t":"2026-09-22T14:15:00Z","v":4233,"vw":137.819009},{"c":137.81,"h":137.81,"l":137.2097,"n":167,"o":137.23,"t":"2026-09-22T14:30:00Z","v":3646,"vw":137.434688},{"c":137.24,"h":137.54,"l":137.19,"n":253,"o":137.51,"t":"2026-09-22T14:45:00Z","v":6282,"vw":137.309337},{"c":136.71,"h":137.41,"l":136.71,"n":203,"o":137.235,"t":"2026-09-22T15:00:00Z","v":3754,"vw":137.15234},{"c":136.93,"h":137.13,"l":136.635,"n":279,"o":136.8225,"t":"2026-09-22T15:15:00Z","v":8816,"vw":136.862228},{"c":136.03,"h":136.82,"l":136.005,"n":244,"o":136.82,"t":"2026-09-22T15:30:00Z","v":6780,"vw":136.328688},{"c":135.715,"h":135.87,"l":135.42,"n":319,"o":135.87,"t":"2026-09-22T15:45:00Z","v":6411,"vw":135.660589},{"c":135.695,"h":135.79,"l":135.32,"n":568,"o":135.715,"t":"2026-09-22T16:00:00Z","v":28309,"vw":135.571965},{"c":135.39,"h":135.6875,"l":135,"n":453,"o":135.685,"t":"2026-09-22T16:15:00Z","v":17505,"vw":135.238926},{"c":135.47,"h":135.64,"l":135.3,"n":218,"o":135.64,"t":"2026-09-22T16:30:00Z","v":4507,"vw":135.4795},{"c":135.66,"h":135.74,"l":135.405,"n":318,"o":135.405,"t":"2026-09-22T16:45:00Z","v":7990,"vw":135.583655},{"c":134.9,"h":135.53,"l":134.9,"n":330,"o":135.4,"t":"2026-09-22T17:00:00Z","v":10508,"vw":135.350154},{"c":135.52,"h":135.73,"l":134.9,"n":316,"o":135.11,"t":"2026-09-22T17:15:00Z","v":16024,"vw":135.487741},{"c":135.585,"h":135.67,"l":135.46,"n":344,"o":135.495,"t":"2026-09-22T17:30:00Z","v":9334,"vw":135.581388},{"c":136.02,"h":136.04,"l":135.42,"n":462,"o":135.5612,"t":"2026-09-22T17:45:00Z","v":16873,"vw":135.543673},{"c":135.74,"h":135.94,"l":135.465,"n":314,"o":135.925,"t":"2026-09-22T18:00:00Z","v":7958,"vw":135.659485},{"c":135.6,"h":135.78,"l":135.52,"n":151,"o":135.685,"t":"2026-09-22T18:15:00Z","v":2956,"vw":135.626714},{"c":135.485,"h":135.61,"l":135.37,"n":185,"o":135.61,"t":"2026-09-22T18:30:00Z","v":6112,"vw":135.486929},{"c":135.4375,"h":135.68,"l":135.425,"n":235,"o":135.66,"t":"2026-09-22T18:45:00Z","v":6559,"vw":135.521851},{"c":135.115,"h":135.64,"l":135.115,"n":735,"o":135.53,"t":"2026-09-22T19:00:00Z","v":31281,"vw":135.506108},{"c":134.76,"h":135.2,"l":134.66,"n":563,"o":135.1,"t":"2026-09-22T19:15:00Z","v":18294,"vw":134.984466},{"c":134.465,"h":134.89,"l":134.31,"n":654,"o":134.66,"t":"2026-09-22T19:30:00Z","v":20106,"vw":134.55261},{"c":134.63,"h":134.89,"l":134.26,"n":2248,"o":134.485,"t":"2026-09-22T19:45:00Z","v":75696,"vw":134.55383},{"c":134.7,"h":134.7,"l":134.51,"n":68,"o":134.51,"t":"2026-09-22T20:00:00Z","v":122469,"vw":134.699626},{"c":134.76,"h":134.76,"l":133.84,"n":16,"o":133.84,"t":"2026-09-23T13:30:00Z","v":1920,"vw":134.6467},{"c":134.6675,"h":136,"l":134.6675,"n":294,"o":135,"t":"2026-09-23T13:45:00Z","v":13864,"vw":135.408423},{"c":134.94,"h":135,"l":134.53,"n":162,"o":134.55,"t":"2026-09-23T14:00:00Z","v":7594,"vw":134.888418},{"c":134.155,"h":135.5,"l":134.155,"n":196,"o":135,"t":"2026-09-23T14:15:00Z","v":10184,"vw":135.185854},{"c":134.52,"h":134.66,"l":134.215,"n":124,"o":134.52,"t":"2026-09-23T14:30:00Z","v":8638,"vw":134.498447},{"c":134.4,"h":134.76,"l":134.4,"n":133,"o":134.515,"t":"2026-09-23T14:45:00Z","v":3197,"vw":134.531466},{"c":134.78,"h":134.88,"l":134.31,"n":247,"o":134.31,"t":"2026-09-23T15:00:00Z","v":11994,"vw":134.697988},{"c":134.58,"h":135.41,"l":134.445,"n":706,"o":134.71,"t":"2026-09-23T15:15:00Z","v":47856,"vw":134.806201},{"c":135,"h":135.045,"l":134.66,"n":204,"o":134.66,"t":"2026-09-23T15:30:00Z","v":8119,"vw":134.996021},{"c":135,"h":135.1,"l":134.82,"n":249,"o":134.82,"t":"2026-09-23T15:45:00Z","v":11838,"vw":135.00176},{"c":135.56,"h":135.56,"l":134.93,"n":273,"o":135,"t":"2026-09-23T16:00:00Z","v":17738,"vw":135.085566},{"c":135.01,"h":135.4151,"l":135.01,"n":265,"o":135.335,"t":"2026-09-23T16:15:00Z","v":6753,"vw":135.27009},{"c":134.65,"h":135.085,"l":134.46,"n":215,"o":135.085,"t":"2026-09-23T16:30:00Z","v":7692,"vw":134.786029},{"c":134.585,"h":134.615,"l":134.1375,"n":291,"o":134.44,"t":"2026-09-23T16:45:00Z","v":9572,"vw":134.390449},{"c":134.86,"h":134.86,"l":134.45,"n":137,"o":134.62,"t":"2026-09-23T17:00:00Z","v":4657,"vw":134.616756},{"c":134.74,"h":134.855,"l":134.45,"n":266,"o":134.645,"t":"2026-09-23T17:15:00Z","v":7527,"vw":134.674933},{"c":134.28,"h":134.54,"l":134.145,"n":270,"o":134.54,"t":"2026-09-23T17:30:00Z","v":6070,"vw":134.293003},{"c":134.29,"h":134.33,"l":134.15,"n":347,"o":134.15,"t":"2026-09-23T17:45:00Z","v":9475,"vw":134.221091},{"c":134.15,"h":134.69,"l":134.05,"n":620,"o":134.41,"t":"2026-09-23T18:00:00Z","v":15249,"vw":134.408342},{"c":133.885,"h":134.21,"l":133.88,"n":260,"o":134.21,"t":"2026-09-23T18:15:00Z","v":4913,"vw":133.999947},{"c":133.4948,"h":133.885,"l":133.4948,"n":514,"o":133.885,"t":"2026-09-23T18:30:00Z","v":11058,"vw":133.724925},{"c":133.66,"h":133.85,"l":133.53,"n":409,"o":133.55,"t":"2026-09-23T18:45:00Z","v":7525,"vw":133.750731},{"c":133.63,"h":133.8,"l":133.51,"n":256,"o":133.62,"t":"2026-09-23T19:00:00Z","v":8268,"vw":133.613066},{"c":133.23,"h":133.81,"l":133.225,"n":793,"o":133.63,"t":"2026-09-23T19:15:00Z","v":17835,"vw":133.488686},{"c":132.84,"h":133.29,"l":132.75,"n":678,"o":133.23,"t":"2026-09-23T19:30:00Z","v":17211,"vw":132.99846},{"c":133.49,"h":133.58,"l":132.59,"n":2199,"o":132.78,"t":"2026-09-23T19:45:00Z","v":70095,"vw":133.212075},{"c":133.49,"h":133.49,"l":133.42,"n":52,"o":133.42,"t":"2026-09-23T20:00:00Z","v":150751,"vw":133.489952},{"c":133.6,"h":133.9,"l":133.54,"n":45,"o":133.54,"t":"2026-09-23T23:30:00Z","v":2726,"vw":133.588136},{"c":133.02,"h":133.02,"l":133.02,"n":15,"o":133.02,"t":"2026-09-24T08:45:00Z","v":407,"vw":133.02},{"c":132.68,"h":135.82,"l":132.01,"n":268,"o":132.32,"t":"2026-09-24T13:30:00Z","v":13499,"vw":134.483659},{"c":132.92,"h":133.115,"l":132.3,"n":250,"o":132.3,"t":"2026-09-24T13:45:00Z","v":10079,"vw":132.874522},{"c":132.58,"h":133.25,"l":132.03,"n":313,"o":133.25,"t":"2026-09-24T14:00:00Z","v":8309,"vw":132.545407},{"c":132.115,"h":132.67,"l":131.835,"n":231,"o":132.62,"t":"2026-09-24T14:15:00Z","v":7796,"vw":132.375024},{"c":131.83,"h":132.11,"l":131.43,"n":106,"o":132.11,"t":"2026-09-24T14:30:00Z","v":3160,"vw":131.698063},{"c":132.35,"h":132.66,"l":131.945,"n":185,"o":131.955,"t":"2026-09-24T14:45:00Z","v":5515,"vw":132.05148},{"c":131.9,"h":132.21,"l":131.82,"n":226,"o":132.21,"t":"2026-09-24T15:00:00Z","v":4226,"vw":132.065858},{"c":131.39,"h":131.82,"l":131.39,"n":315,"o":131.76,"t":"2026-09-24T15:15:00Z","v":3763,"vw":131.598112},{"c":131.6,"h":131.98,"l":131.57,"n":279,"o":131.57,"t":"2026-09-24T15:30:00Z","v":5874,"vw":131.846877},{"c":131.245,"h":131.6,"l":131.245,"n":218,"o":131.6,"t":"2026-09-24T15:45:00Z","v":4357,"vw":131.389185},{"c":130.78,"h":131.22,"l":130.78,"n":236,"o":131.22,"t":"2026-09-24T16:00:00Z","v":6896,"vw":131.04265},{"c":131.08,"h":131.42,"l":131.06,"n":335,"o":131.06,"t":"2026-09-24T16:15:00Z","v":12736,"vw":131.130479},{"c":131.28,"h":131.44,"l":131.085,"n":204,"o":131.205,"t":"2026-09-24T16:30:00Z","v":4504,"vw":131.237392},{"c":131.41,"h":131.41,"l":130.93,"n":280,"o":131.12,"t":"2026-09-24T16:45:00Z","v":5480,"vw":131.159405},{"c":131.38,"h":131.38,"l":131.05,"n":162,"o":131.05,"t":"2026-09-24T17:00:00Z","v":2967,"vw":131.122096},{"c":131.195,"h":131.4,"l":131.0401,"n":216,"o":131.4,"t":"2026-09-24T17:15:00Z","v":4181,"vw":131.2242},{"c":131.51,"h":131.605,"l":131.2,"n":207,"o":131.2,"t":"2026-09-24T17:30:00Z","v":4856,"vw":131.415074},{"c":131.19,"h":131.44,"l":130.66,"n":254,"o":131.44,"t":"2026-09-24T17:45:00Z","v":6198,"vw":131.022652},{"c":130.8,"h":131.33,"l":130.8,"n":266,"o":131.185,"t":"2026-09-24T18:00:00Z","v":5681,"vw":131.01062},{"c":130.945,"h":131.11,"l":130.76,"n":176,"o":131,"t":"2026-09-24T18:15:00Z","v":4679,"vw":130.906597},{"c":130.55,"h":130.965,"l":130.5,"n":290,"o":130.84,"t":"2026-09-24T18:30:00Z","v":6966,"vw":130.698611},{"c":130.57,"h":130.57,"l":130.3075,"n":315,"o":130.55,"t":"2026-09-24T18:45:00Z","v":7324,"vw":130.459644},{"c":130.13,"h":130.4,"l":129.88,"n":310,"o":130.4,"t":"2026-09-24T19:00:00Z","v":5683,"vw":130.088261},{"c":130.11,"h":130.19,"l":129.84,"n":478,"o":130.04,"t":"2026-09-24T19:15:00Z","v":9212,"vw":130.024643},{"c":130.27,"h":130.44,"l":130.07,"n":616,"o":130.14,"t":"2026-09-24T19:30:00Z","v":13096,"vw":130.284291},{"c":130.47,"h":130.48,"l":129.49,"n":2297,"o":130.18,"t":"2026-09-24T19:45:00Z","v":63875,"vw":130.026869},{"c":130.45,"h":130.45,"l":130.45,"n":49,"o":130.45,"t":"2026-09-24T20:00:00Z","v":70377,"vw":130.45},{"c":130.53,"h":130.53,"l":130.52,"n":49,"o":130.52,"t":"2026-09-24T21:30:00Z","v":4323,"vw":130.525006},{"c":131.51,"h":131.51,"l":130.52,"n":47,"o":130.52,"t":"2026-09-24T23:30:00Z","v":4587,"vw":130.649235},{"c":130,"h":130,"l":129.12,"n":99,"o":129.6,"t":"2026-09-25T13:30:00Z","v":6838,"vw":129.581579},{"c":131.6,"h":131.6,"l":130.77,"n":109,"o":130.77,"t":"2026-09-25T13:45:00Z","v":2452,"vw":131.217778},{"c":131.45,"h":131.56,"l":131.015,"n":193,"o":131.56,"t":"2026-09-25T14:00:00Z","v":6146,"vw":131.272545},{"c":131.53,"h":131.8,"l":131.53,"n":101,"o":131.5875,"t":"2026-09-25T14:15:00Z","v":2094,"vw":131.6655},{"c":132.1,"h":132.1,"l":131.81,"n":128,"o":131.83,"t":"2026-09-25T14:30:00Z","v":3668,"vw":132.010398},{"c":133.17,"h":133.17,"l":132.32,"n":386,"o":132.37,"t":"2026-09-25T14:45:00Z","v":8766,"vw":132.790166},{"c":133.39,"h":134.15,"l":132.9801,"n":739,"o":133.17,"t":"2026-09-25T15:00:00Z","v":27685,"vw":133.730279},{"c":133.98,"h":133.98,"l":133.34,"n":176,"o":133.34,"t":"2026-09-25T15:15:00Z","v":3706,"vw":133.553953},{"c":134,"h":134.02,"l":133.71,"n":225,"o":133.88,"t":"2026-09-25T15:30:00Z","v":5418,"vw":133.905354},{"c":134.47,"h":134.52,"l":134,"n":304,"o":134,"t":"2026-09-25T15:45:00Z","v":7451,"vw":134.327109},{"c":135.26,"h":135.7225,"l":134.53,"n":453,"o":134.53,"t":"2026-09-25T16:00:00Z","v":14401,"vw":135.283174},{"c":135.29,"h":135.29,"l":134.81,"n":290,"o":135.21,"t":"2026-09-25T16:15:00Z","v":7196,"vw":135.093184},{"c":135.265,"h":135.47,"l":134.81,"n":192,"o":135.22,"t":"2026-09-25T16:30:00Z","v":6253,"vw":135.22602},{"c":134.53,"h":135.06,"l":134.51,"n":146,"o":135.06,"t":"2026-09-25T16:45:00Z","v":3313,"vw":134.715156},{"c":134.38,"h":134.595,"l":134.38,"n":183,"o":134.395,"t":"2026-09-25T17:00:00Z","v":6672,"vw":134.433208},{"c":134.34,"h":134.34,"l":134.07,"n":391,"o":134.29,"t":"2026-09-25T17:15:00Z","v":10597,"vw":134.21167},{"c":133.9,"h":134.335,"l":133.74,"n":197,"o":134.335,"t":"2026-09-25T17:30:00Z","v":4049,"vw":134.013903},{"c":134.185,"h":134.33,"l":133.915,"n":319,"o":133.92,"t":"2026-09-25T17:45:00Z","v":7647,"vw":133.994849},{"c":134.23,"h":134.23,"l":133.98,"n":220,"o":134.185,"t":"2026-09-25T18:00:00Z","v":5739,"vw":134.085241},{"c":134.49,"h":134.695,"l":134.2,"n":392,"o":134.2,"t":"2026-09-25T18:15:00Z","v":17314,"vw":134.465325},{"c":134.26,"h":134.48,"l":134.26,"n":203,"o":134.48,"t":"2026-09-25T18:30:00Z","v":4581,"vw":134.32434},{"c":134.42,"h":134.52,"l":134.26,"n":244,"o":134.26,"t":"2026-09-25T18:45:00Z","v":6086,"vw":134.395247},{"c":134.29,"h":134.48,"l":134.29,"n":419,"o":134.48,"t":"2026-09-25T19:00:00Z","v":7339,"vw":134.380362},{"c":134.31,"h":134.61,"l":134.26,"n":496,"o":134.32,"t":"2026-09-25T19:15:00Z","v":11945,"vw":134.369369},{"c":134.61,"h":134.845,"l":134.27,"n":747,"o":134.32,"t":"2026-09-25T19:30:00Z","v":20058,"vw":134.510802},{"c":134.33,"h":134.92,"l":134.15,"n":2332,"o":134.71,"t":"2026-09-25T19:45:00Z","v":74214,"vw":134.429108},{"c":134.29,"h":134.29,"l":134.29,"n":47,"o":134.29,"t":"2026-09-25T20:00:00Z","v":71855,"vw":134.29},{"c":134.3,"h":134.3,"l":134.3,"n":5,"o":134.3,"t":"2026-09-25T23:00:00Z","v":1002,"vw":134.3},{"c":134.3,"h":134.3,"l":134.3,"n":1,"o":134.3,"t":"2026-09-25T23:15:00Z","v":998,"vw":134.3},{"c":134.99,"h":134.99,"l":134.99,"n":3,"o":134.99,"t":"2026-09-28T09:30:00Z","v":185,"vw":134.99},{"c":134.2,"h":134.2,"l":134.2,"n":1,"o":134.2,"t":"2026-09-28T11:00:00Z","v":100,"vw":134.2},{"c":132.975,"h":135.67,"l":132.29,"n":217,"o":134.14,"t":"2026-09-28T13:30:00Z","v":10323,"vw":133.369235},{"c":132.24,"h":133.43,"l":132.1,"n":1320,"o":133.19,"t":"2026-09-28T13:45:00Z","v":29550,"vw":132.717378},{"c":132.315,"h":132.475,"l":131.68,"n":204,"o":131.86,"t":"2026-09-28T14:00:00Z","v":3875,"vw":132.04},{"c":133.1651,"h":133.1651,"l":132.41,"n":172,"o":132.41,"t":"2026-09-28T14:15:00Z","v":4596,"vw":132.847799},{"c":133.36,"h":133.53,"l":132.81,"n":192,"o":133.165,"t":"2026-09-28T14:30:00Z","v":8663,"vw":133.056484},{"c":133.175,"h":133.63,"l":132.98,"n":179,"o":133.555,"t":"2026-09-28T14:45:00Z","v":4863,"vw":133.340382},{"c":132.945,"h":133.41,"l":132.945,"n":245,"o":133.095,"t":"2026-09-28T15:00:00Z","v":5701,"vw":133.155535},{"c":133.645,"h":133.645,"l":132.99,"n":205,"o":132.99,"t":"2026-09-28T15:15:00Z","v":3995,"vw":133.277895},{"c":133.65,"h":133.92,"l":133.65,"n":194,"o":133.91,"t":"2026-09-28T15:30:00Z","v":12935,"vw":133.882389},{"c":133.195,"h":133.6058,"l":133.115,"n":101,"o":133.4,"t":"2026-09-28T15:45:00Z","v":4310,"vw":133.311695},{"c":132.67,"h":132.8,"l":132.67,"n":116,"o":132.8,"t":"2026-09-28T16:00:00Z","v":3068,"vw":132.73875},{"c":133.84,"h":133.84,"l":132.91,"n":327,"o":132.91,"t":"2026-09-28T16:15:00Z","v":7416,"vw":133.383103},{"c":133.41,"h":133.86,"l":133.41,"n":107,"o":133.86,"t":"2026-09-28T16:30:00Z","v":2840,"vw":133.565757},{"c":133.34,"h":133.65,"l":133.28,"n":269,"o":133.41,"t":"2026-09-28T16:45:00Z","v":6020,"vw":133.47771},{"c":133.9665,"h":133.9665,"l":133.435,"n":253,"o":133.545,"t":"2026-09-28T17:00:00Z","v":3918,"vw":133.583832},{"c":133.525,"h":133.84,"l":133.52,"n":180,"o":133.84,"t":"2026-09-28T17:15:00Z","v":2657,"vw":133.705417},{"c":133.38,"h":133.9,"l":133.38,"n":246,"o":133.66,"t":"2026-09-28T17:30:00Z","v":7712,"vw":133.659784},{"c":133.68,"h":133.68,"l":133.665,"n":59,"o":133.675,"t":"2026-09-28T17:45:00Z","v":1311,"vw":133.6705},{"c":132.905,"h":133.785,"l":132.905,"n":313,"o":133.68,"t":"2026-09-28T18:00:00Z","v":17227,"vw":133.315105},{"c":132.79,"h":132.91,"l":132.785,"n":129,"o":132.9,"t":"2026-09-28T18:15:00Z","v":2369,"vw":132.834235},{"c":132.805,"h":132.95,"l":132.725,"n":214,"o":132.76,"t":"2026-09-28T18:30:00Z","v":5614,"vw":132.798999},{"c":132.56,"h":132.91,"l":132.48,"n":354,"o":132.91,"t":"2026-09-28T18:45:00Z","v":10881,"vw":132.664623},{"c":132.225,"h":132.65,"l":132.065,"n":601,"o":132.56,"t":"2026-09-28T19:00:00Z","v":50717,"vw":132.265069},{"c":131.83,"h":132.35,"l":131.81,"n":987,"o":132.225,"t":"2026-09-28T19:15:00Z","v":86453,"vw":132.120408},{"c":132.06,"h":132.5,"l":131.81,"n":776,"o":131.83,"t":"2026-09-28T19:30:00Z","v":33544,"vw":132.200484},{"c":132.3,"h":132.61,"l":132.01,"n":2685,"o":132.23,"t":"2026-09-28T19:45:00Z","v":140072,"vw":132.3333},{"c":132.28,"h":132.29,"l":132.26,"n":51,"o":132.29,"t":"2026-09-28T20:00:00Z","v":88973,"vw":132.279708},{"c":132.345,"h":132.48,"l":131.76,"n":139,"o":131.76,"t":"2026-09-29T13:30:00Z","v":6600,"vw":132.11884},{"c":132.39,"h":132.91,"l":132.2,"n":915,"o":132.345,"t":"2026-09-29T13:45:00Z","v":98976,"vw":132.608796},{"c":133.28,"h":134.59,"l":132.31,"n":837,"o":132.37,"t":"2026-09-29T14:00:00Z","v":68806,"vw":133.334663},{"c":133.11,"h":133.79,"l":133.11,"n":252,"o":133.55,"t":"2026-09-29T14:15:00Z","v":22054,"vw":133.563041},{"c":132.64,"h":133.585,"l":132.38,"n":234,"o":133.33,"t":"2026-09-29T14:30:00Z","v":10218,"vw":133.274639},{"c":132.36,"h":133.11,"l":132.26,"n":236,"o":132.74,"t":"2026-09-29T14:45:00Z","v":7153,"vw":132.679858},{"c":132.85,"h":132.94,"l":132.24,"n":235,"o":132.25,"t":"2026-09-29T15:00:00Z","v":8676,"vw":132.687961},{"c":132.52,"h":133.29,"l":132.34,"n":350,"o":132.68,"t":"2026-09-29T15:15:00Z","v":27971,"vw":133.032075},{"c":132.895,"h":132.895,"l":132.7,"n":106,"o":132.7,"t":"2026-09-29T15:30:00Z","v":2449,"vw":132.841881},{"c":132.56,"h":132.8901,"l":132.56,"n":141,"o":132.88,"t":"2026-09-29T15:45:00Z","v":4023,"vw":132.715643},{"c":132.54,"h":132.55,"l":132.37,"n":64,"o":132.37,"t":"2026-09-29T16:00:00Z","v":1406,"vw":132.525167},{"c":131.855,"h":132.51,"l":131.85,"n":171,"o":132.51,"t":"2026-09-29T16:15:00Z","v":6651,"vw":131.958715},{"c":131.78,"h":131.865,"l":131.62,"n":143,"o":131.83,"t":"2026-09-29T16:30:00Z","v":6682,"vw":131.701204},{"c":131.61,"h":131.8,"l":131.5201,"n":67,"o":131.7,"t":"2026-09-29T16:45:00Z","v":1201,"vw":131.641466},{"c":131.315,"h":131.84,"l":131.315,"n":257,"o":131.84,"t":"2026-09-29T17:00:00Z","v":7441,"vw":131.465995},{"c":131.195,"h":131.35,"l":131.02,"n":159,"o":131.28,"t":"2026-09-29T17:15:00Z","v":3570,"vw":131.22248},{"c":131.26,"h":131.36,"l":130.9,"n":524,"o":131.19,"t":"2026-09-29T17:30:00Z","v":32858,"vw":131.192311},{"c":131.32,"h":131.44,"l":131.17,"n":266,"o":131.26,"t":"2026-09-29T17:45:00Z","v":11055,"vw":131.290109},{"c":131.1525,"h":131.81,"l":131.06,"n":625,"o":131.2,"t":"2026-09-29T18:00:00Z","v":25716,"vw":131.376501},{"c":130.89,"h":131.46,"l":130.89,"n":209,"o":131.14,"t":"2026-09-29T18:15:00Z","v":7436,"vw":131.327181},{"c":130.9,"h":131.19,"l":130.77,"n":264,"o":130.93,"t":"2026-09-29T18:30:00Z","v":8813,"vw":130.966348},{"c":130.45,"h":131.145,"l":130.45,"n":254,"o":131.145,"t":"2026-09-29T18:45:00Z","v":6784,"vw":130.848945},{"c":131.015,"h":131.085,"l":130.46,"n":624,"o":130.64,"t":"2026-09-29T19:00:00Z","v":22648,"vw":130.739279},{"c":131.3475,"h":131.3475,"l":130.82,"n":698,"o":131.02,"t":"2026-09-29T19:15:00Z","v":24709,"vw":131.001283},{"c":131.11,"h":131.66,"l":131.05,"n":574,"o":131.345,"t":"2026-09-29T19:30:00Z","v":17246,"vw":131.339146},{"c":132.09,"h":132.62,"l":131.06,"n":3087,"o":131.215,"t":"2026-09-29T19:45:00Z","v":168860,"vw":131.737986},{"c":132.09,"h":132.09,"l":132.09,"n":35,"o":132.09,"t":"2026-09-29T20:00:00Z","v":77116,"vw":132.09},{"c":132.1,"h":132.56,"l":131.26,"n":131,"o":132.05,"t":"2026-09-30T13:30:00Z","v":13170,"vw":132.038322},{"c":131.73,"h":132.38,"l":131.04,"n":1339,"o":132.05,"t":"2026-09-30T13:45:00Z","v":175327,"vw":132.017756},{"c":131.96,"h":132.435,"l":131.71,"n":227,"o":131.71,"t":"2026-09-30T14:00:00Z","v":9075,"vw":132.185403},{"c":132.08,"h":132.27,"l":131.3801,"n":133,"o":132,"t":"2026-09-30T14:15:00Z","v":16376,"vw":132.089332},{"c":132.44,"h":132.475,"l":131.95,"n":1108,"o":132.13,"t":"2026-09-30T14:30:00Z","v":120329,"vw":132.109249},{"c":132.57,"h":132.675,"l":132.43,"n":69,"o":132.43,"t":"2026-09-30T14:45:00Z","v":2779,"vw":132.639865},{"c":132.235,"h":132.52,"l":132,"n":159,"o":132.52,"t":"2026-09-30T15:00:00Z","v":5539,"vw":132.243925},{"c":131.65,"h":132.41,"l":131.65,"n":348,"o":132.38,"t":"2026-09-30T15:15:00Z","v":10725,"vw":132.165535},{"c":132.38,"h":132.71,"l":131.61,"n":265,"o":131.645,"t":"2026-09-30T15:30:00Z","v":11319,"vw":131.880274},{"c":133.21,"h":133.21,"l":132.72,"n":156,"o":132.72,"t":"2026-09-30T15:45:00Z","v":5041,"vw":132.951036},{"c":132.934,"h":133.58,"l":132.934,"n":133,"o":133.58,"t":"2026-09-30T16:00:00Z","v":3300,"vw":133.254437},{"c":133.01,"h":133.26,"l":133.01,"n":117,"o":133.1,"t":"2026-09-30T16:15:00Z","v":2793,"vw":133.050023},{"c":133.51,"h":133.72,"l":132.96,"n":290,"o":133.02,"t":"2026-09-30T16:30:00Z","v":7157,"vw":133.257023},{"c":133.78,"h":133.97,"l":133.54,"n":217,"o":133.54,"t":"2026-09-30T16:45:00Z","v":6605,"vw":133.661487},{"c":134.2,"h":134.2895,"l":133.79,"n":222,"o":134,"t":"2026-09-30T17:00:00Z","v":5754,"vw":134.050265},{"c":134.14,"h":134.39,"l":133.99,"n":273,"o":134.19,"t":"2026-09-30T17:15:00Z","v":9479,"vw":134.180432},{"c":134.1,"h":134.25,"l":133.45,"n":416,"o":133.98,"t":"2026-09-30T17:30:00Z","v":16287,"vw":133.819657},{"c":134.11,"h":134.2901,"l":133.85,"n":357,"o":134.04,"t":"2026-09-30T17:45:00Z","v":8322,"vw":134.130727},{"c":134.125,"h":134.52,"l":134.02,"n":432,"o":134.26,"t":"2026-09-30T18:00:00Z","v":9399,"vw":134.166318},{"c":134.15,"h":134.2799,"l":133.7,"n":550,"o":134.13,"t":"2026-09-30T18:15:00Z","v":10359,"vw":133.966579},{"c":134.28,"h":134.28,"l":133.43,"n":751,"o":133.89,"t":"2026-09-30T18:30:00Z","v":17370,"vw":133.775783},{"c":133.91,"h":134.23,"l":133.79,"n":441,"o":133.965,"t":"2026-09-30T18:45:00Z","v":12736,"vw":134.010809},{"c":135.15,"h":135.47,"l":133.6001,"n":622,"o":133.6001,"t":"2026-09-30T19:00:00Z","v":21472,"vw":134.889858},{"c":134.99,"h":135.35,"l":134.56,"n":459,"o":135.15,"t":"2026-09-30T19:15:00Z","v":15944,"vw":134.988856},{"c":134.985,"h":135.265,"l":134.685,"n":635,"o":134.99,"t":"2026-09-30T19:30:00Z","v":23322,"vw":134.976007},{"c":134.43,"h":134.83,"l":133.6075,"n":2552,"o":134.73,"t":"2026-09-30T19:45:00Z","v":113255,"vw":134.154668},{"c":134.51,"h":134.51,"l":134.51,"n":43,"o":134.51,"t":"2026-09-30T20:00:00Z","v":159344,"vw":134.51},{"c":134.51,"h":134.51,"l":134.51,"n":1,"o":134.51,"t":"2026-09-30T20:45:00Z","v":500,"vw":134.51},{"c":134.29,"h":134.3,"l":134.29,"n":6,"o":134.3,"t":"2026-10-01T12:45:00Z","v":334,"vw":134.293636},{"c":138.95,"h":140.16,"l":135.32,"n":366,"o":135.82,"t":"2026-10-01T13:30:00Z","v":54246,"vw":136.87714},{"c":137.49,"h":139.82,"l":136.765,"n":260,"o":139.78,"t":"2026-10-01T13:45:00Z","v":19757,"vw":138.367472},{"c":139.135,"h":139.58,"l":137.54,"n":390,"o":137.7,"t":"2026-10-01T14:00:00Z","v":15805,"vw":138.347226},{"c":138.57,"h":139.835,"l":138.315,"n":323,"o":139,"t":"2026-10-01T14:15:00Z","v":21712,"vw":139.174725},{"c":138.89,"h":139.3,"l":138.03,"n":346,"o":138.87,"t":"2026-10-01T14:30:00Z","v":16027,"vw":138.622773},{"c":138.48,"h":138.895,"l":138.22,"n":293,"o":138.895,"t":"2026-10-01T14:45:00Z","v":9512,"vw":138.640278},{"c":139.74,"h":139.75,"l":138.48,"n":546,"o":138.51,"t":"2026-10-01T15:00:00Z","v":17027,"vw":139.158427},{"c":140.01,"h":140.59,"l":139.58,"n":538,"o":139.59,"t":"2026-10-01T15:15:00Z","v":22241,"vw":140.093277},{"c":140.48,"h":140.76,"l":140.13,"n":473,"o":140.47,"t":"2026-10-01T15:30:00Z","v":14704,"vw":140.401812},{"c":141.64,"h":141.935,"l":140.47,"n":504,"o":140.695,"t":"2026-10-01T15:45:00Z","v":20677,"vw":141.472232},{"c":141.73,"h":142.24,"l":141.435,"n":489,"o":141.445,"t":"2026-10-01T16:00:00Z","v":18491,"vw":141.901302},{"c":141.985,"h":142.07,"l":141.45,"n":474,"o":141.8425,"t":"2026-10-01T16:15:00Z","v":14759,"vw":141.788514},{"c":142.42,"h":142.445,"l":142.03,"n":346,"o":142.045,"t":"2026-10-01T16:30:00Z","v":10229,"vw":142.177935},{"c":142.45,"h":142.45,"l":142.0601,"n":420,"o":142.315,"t":"2026-10-01T16:45:00Z","v":10863,"vw":142.270893},{"c":142.285,"h":142.48,"l":141.97,"n":341,"o":142.46,"t":"2026-10-01T17:00:00Z","v":15684,"vw":142.163359},{"c":142.41,"h":142.49,"l":142.03,"n":383,"o":142.295,"t":"2026-10-01T17:15:00Z","v":11899,"vw":142.249979},{"c":142.89,"h":143.35,"l":142.42,"n":516,"o":142.44,"t":"2026-10-01T17:30:00Z","v":16095,"vw":142.813384},{"c":142.56,"h":143.05,"l":142.5,"n":369,"o":142.835,"t":"2026-10-01T17:45:00Z","v":13682,"vw":142.718347},{"c":143.07,"h":143.09,"l":142.57,"n":470,"o":142.57,"t":"2026-10-01T18:00:00Z","v":10673,"vw":142.796165},{"c":142.855,"h":143.13,"l":142.69,"n":473,"o":142.89,"t":"2026-10-01T18:15:00Z","v":13178,"vw":142.923402},{"c":143.29,"h":144.6,"l":142.73,"n":837,"o":142.985,"t":"2026-10-01T18:30:00Z","v":32007,"vw":143.578486},{"c":143.54,"h":143.54,"l":142.45,"n":451,"o":143.515,"t":"2026-10-01T18:45:00Z","v":13411,"vw":143.129418},{"c":143.255,"h":143.46,"l":142.71,"n":366,"o":143.175,"t":"2026-10-01T19:00:00Z","v":8190,"vw":143.191341},{"c":143.135,"h":143.95,"l":142.85,"n":680,"o":143.49,"t":"2026-10-01T19:15:00Z","v":23401,"vw":143.539335},{"c":142.62,"h":143.45,"l":142.42,"n":796,"o":143.14,"t":"2026-10-01T19:30:00Z","v":25734,"vw":143.041909},{"c":141.78,"h":143.55,"l":141.65,"n":2791,"o":142.615,"t":"2026-10-01T19:45:00Z","v":149167,"vw":142.54027},{"c":141.72,"h":141.89,"l":141.72,"n":29,"o":141.86,"t":"2026-10-01T20:00:00Z","v":123292,"vw":141.722658},{"c":140.7,"h":141.25,"l":140.62,"n":131,"o":141.25,"t":"2026-10-02T13:30:00Z","v":12973,"vw":141.106544},{"c":139.69,"h":141.41,"l":139.375,"n":125,"o":140.73,"t":"2026-10-02T13:45:00Z","v":9771,"vw":140.701624},{"c":140.07,"h":140.2351,"l":139.34,"n":233,"o":139.375,"t":"2026-10-02T14:00:00Z","v":12332,"vw":139.760238},{"c":139.515,"h":140.14,"l":139.465,"n":373,"o":140.08,"t":"2026-10-02T14:15:00Z","v":19248,"vw":139.761827},{"c":139.79,"h":140.36,"l":139.04,"n":369,"o":139.82,"t":"2026-10-02T14:30:00Z","v":20483,"vw":139.737957},{"c":139.15,"h":140,"l":138.84,"n":314,"o":139.99,"t":"2026-10-02T14:45:00Z","v":23388,"vw":139.63029},{"c":139.15,"h":139.4551,"l":138.82,"n":237,"o":139.22,"t":"2026-10-02T15:00:00Z","v":11143,"vw":139.008121},{"c":138.72,"h":139.165,"l":138.38,"n":270,"o":139.09,"t":"2026-10-02T15:15:00Z","v":9318,"vw":138.786817},{"c":138.605,"h":138.88,"l":138.59,"n":232,"o":138.72,"t":"2026-10-02T15:30:00Z","v":4941,"vw":138.740824},{"c":138.42,"h":138.61,"l":138.22,"n":300,"o":138.6,"t":"2026-10-02T15:45:00Z","v":6831,"vw":138.46866},{"c":138.69,"h":138.905,"l":138.3425,"n":186,"o":138.38,"t":"2026-10-02T16:00:00Z","v":5941,"vw":138.714006},{"c":138.94,"h":138.94,"l":138.685,"n":122,"o":138.69,"t":"2026-10-02T16:15:00Z","v":3308,"vw":138.821364},{"c":138.48,"h":138.87,"l":138.48,"n":377,"o":138.87,"t":"2026-10-02T16:30:00Z","v":14675,"vw":138.783064},{"c":137.655,"h":138.48,"l":137.51,"n":332,"o":138.48,"t":"2026-10-02T16:45:00Z","v":12899,"vw":138.23509},{"c":137.465,"h":137.74,"l":137.45,"n":163,"o":137.69,"t":"2026-10-02T17:00:00Z","v":3779,"vw":137.576667},{"c":137.515,"h":137.62,"l":137.465,"n":201,"o":137.465,"t":"2026-10-02T17:15:00Z","v":5653,"vw":137.561594},{"c":137.69,"h":137.72,"l":137.495,"n":268,"o":137.51,"t":"2026-10-02T17:30:00Z","v":6057,"vw":137.622046},{"c":137.6,"h":137.82,"l":137.6,"n":302,"o":137.71,"t":"2026-10-02T17:45:00Z","v":6287,"vw":137.740823},{"c":136.61,"h":137.695,"l":136.3201,"n":295,"o":137.675,"t":"2026-10-02T18:00:00Z","v":16489,"vw":137.389215},{"c":136.98,"h":137.21,"l":136.72,"n":207,"o":136.725,"t":"2026-10-02T18:15:00Z","v":8533,"vw":136.934595},{"c":136.67,"h":137.15,"l":136.67,"n":235,"o":136.985,"t":"2026-10-02T18:30:00Z","v":7735,"vw":136.896083},{"c":136.75,"h":136.75,"l":136.47,"n":473,"o":136.505,"t":"2026-10-02T18:45:00Z","v":11557,"vw":136.570141},{"c":136.51,"h":137.05,"l":136.33,"n":491,"o":136.59,"t":"2026-10-02T19:00:00Z","v":26059,"vw":136.802073},{"c":136.378,"h":136.93,"l":136.26,"n":480,"o":136.515,"t":"2026-10-02T19:15:00Z","v":26882,"vw":136.510755},{"c":135.94,"h":136.21,"l":135.72,"n":545,"o":136.1,"t":"2026-10-02T19:30:00Z","v":24564,"vw":135.996389},{"c":136.46,"h":136.71,"l":135.79,"n":2110,"o":135.79,"t":"2026-10-02T19:45:00Z","v":68112,"vw":136.257831},{"c":136.4,"h":136.539,"l":136.4,"n":42,"o":136.539,"t":"2026-10-02T20:00:00Z","v":70436,"vw":136.400478},{"c":136.56,"h":137.865,"l":134.88,"n":510,"o":137.65,"t":"2026-10-05T13:30:00Z","v":18107,"vw":136.944411},{"c":138.05,"h":138.05,"l":136.76,"n":211,"o":136.78,"t":"2026-10-05T13:45:00Z","v":9184,"vw":137.190598},{"c":138.33,"h":138.77,"l":137.96,"n":143,"o":138.21,"t":"2026-10-05T14:00:00Z","v":4552,"vw":138.291012},{"c":137.98,"h":138.565,"l":137.98,"n":200,"o":138.245,"t":"2026-10-05T14:15:00Z","v":5932,"vw":138.232922},{"c":137.22,"h":137.8199,"l":137.22,"n":120,"o":137.67,"t":"2026-10-05T14:30:00Z","v":2761,"vw":137.520724},{"c":137.52,"h":137.525,"l":137.29,"n":69,"o":137.29,"t":"2026-10-05T14:45:00Z","v":1802,"vw":137.482982},{"c":137.82,"h":138.2299,"l":137.52,"n":222,"o":137.52,"t":"2026-10-05T15:00:00Z","v":3998,"vw":137.790302},{"c":137.48,"h":137.88,"l":137.42,"n":211,"o":137.88,"t":"2026-10-05T15:15:00Z","v":9689,"vw":137.582375},{"c":137.62,"h":137.96,"l":137.48,"n":214,"o":137.48,"t":"2026-10-05T15:30:00Z","v":6366,"vw":137.725366},{"c":138.57,"h":138.6,"l":138.29,"n":223,"o":138.6,"t":"2026-10-05T15:45:00Z","v":5099,"vw":138.543521},{"c":138.225,"h":138.72,"l":138.225,"n":256,"o":138.445,"t":"2026-10-05T16:00:00Z","v":9903,"vw":138.482876},{"c":138.3,"h":138.48,"l":138.16,"n":112,"o":138.225,"t":"2026-10-05T16:15:00Z","v":2461,"vw":138.26171},{"c":138.4,"h":138.425,"l":138.4,"n":35,"o":138.425,"t":"2026-10-05T16:30:00Z","v":731,"vw":138.415281},{"c":137.99,"h":138.43,"l":137.99,"n":105,"o":138.43,"t":"2026-10-05T16:45:00Z","v":3490,"vw":138.254061},{"c":137.6225,"h":137.875,"l":137.61,"n":79,"o":137.875,"t":"2026-10-05T17:00:00Z","v":2836,"vw":137.69663},{"c":136.92,"h":137.665,"l":136.905,"n":184,"o":137.665,"t":"2026-10-05T17:15:00Z","v":4386,"vw":137.16079},{"c":136.83,"h":136.96,"l":136.67,"n":114,"o":136.96,"t":"2026-10-05T17:30:00Z","v":2525,"vw":136.811314},{"c":136.92,"h":137.01,"l":136.6201,"n":126,"o":136.78,"t":"2026-10-05T17:45:00Z","v":3453,"vw":136.82542},{"c":136.68,"h":136.9305,"l":136.68,"n":57,"o":136.9305,"t":"2026-10-05T18:00:00Z","v":1014,"vw":136.776582},{"c":136.815,"h":136.935,"l":136.66,"n":127,"o":136.6934,"t":"2026-10-05T18:15:00Z","v":2668,"vw":136.742986},{"c":137.45,"h":137.45,"l":136.7,"n":282,"o":136.815,"t":"2026-10-05T18:30:00Z","v":9569,"vw":137.043372},{"c":137.505,"h":137.685,"l":137.11,"n":204,"o":137.29,"t":"2026-10-05T18:45:00Z","v":7107,"vw":137.500435},{"c":137.73,"h":137.79,"l":137.51,"n":291,"o":137.51,"t":"2026-10-05T19:00:00Z","v":8822,"vw":137.652041},{"c":137.775,"h":137.905,"l":137.62,"n":284,"o":137.84,"t":"2026-10-05T19:15:00Z","v":7590,"vw":137.762018},{"c":137.69,"h":137.77,"l":137.5,"n":348,"o":137.77,"t":"2026-10-05T19:30:00Z","v":9168,"vw":137.639079},{"c":138.22,"h":138.23,"l":137.19,"n":1890,"o":137.625,"t":"2026-10-05T19:45:00Z","v":76142,"vw":137.835651},{"c":138.02,"h":138.02,"l":138.02,"n":63,"o":138.02,"t":"2026-10-05T20:00:00Z","v":119011,"vw":138.02},{"c":138.86,"h":139.73,"l":137.215,"n":634,"o":138.64,"t":"2026-10-06T13:30:00Z","v":83180,"vw":138.888957},{"c":138.185,"h":139.2,"l":138.005,"n":156,"o":138.8,"t":"2026-10-06T13:45:00Z","v":21429,"vw":138.888789},{"c":138.835,"h":139.1,"l":138.405,"n":55,"o":138.405,"t":"2026-10-06T14:00:00Z","v":1344,"vw":138.81125},{"c":138.52,"h":138.83,"l":138.49,"n":35,"o":138.83,"t":"2026-10-06T14:15:00Z","v":775,"vw":138.636},{"c":139.18,"h":139.2,"l":138.765,"n":67,"o":138.765,"t":"2026-10-06T14:30:00Z","v":1660,"vw":138.95405},{"c":139.61,"h":139.61,"l":139.28,"n":124,"o":139.37,"t":"2026-10-06T14:45:00Z","v":2817,"vw":139.455481},{"c":139.015,"h":139.62,"l":139.015,"n":120,"o":139.57,"t":"2026-10-06T15:00:00Z","v":3554,"vw":139.345},{"c":138.685,"h":138.92,"l":138.645,"n":101,"o":138.92,"t":"2026-10-06T15:15:00Z","v":2646,"vw":138.734403},{"c":138.5375,"h":138.8775,"l":138.41,"n":108,"o":138.84,"t":"2026-10-06T15:30:00Z","v":2772,"vw":138.649028},{"c":138.58,"h":138.58,"l":138.505,"n":22,"o":138.505,"t":"2026-10-06T15:45:00Z","v":357,"vw":138.547391},{"c":138.71,"h":138.71,"l":138.71,"n":2,"o":138.71,"t":"2026-10-06T16:00:00Z","v":101,"vw":138.71},{"c":138.6899,"h":138.73,"l":138.6899,"n":36,"o":138.73,"t":"2026-10-06T16:15:00Z","v":577,"vw":138.707488},{"c":138.6,"h":138.6,"l":138.415,"n":66,"o":138.4425,"t":"2026-10-06T16:30:00Z","v":1131,"vw":138.466605},{"c":138.37,"h":138.42,"l":138.22,"n":220,"o":138.405,"t":"2026-10-06T16:45:00Z","v":6194,"vw":138.329669},{"c":137.7465,"h":138.34,"l":137.7465,"n":71,"o":138.305,"t":"2026-10-06T17:00:00Z","v":2685,"vw":138.189614},{"c":137.995,"h":138.17,"l":137.94,"n":96,"o":138.16,"t":"2026-10-06T17:15:00Z","v":2197,"vw":138.022035},{"c":138.045,"h":138.28,"l":137.995,"n":113,"o":137.995,"t":"2026-10-06T17:30:00Z","v":1912,"vw":138.121701},{"c":138.18,"h":138.51,"l":138.045,"n":264,"o":138.045,"t":"2026-10-06T17:45:00Z","v":10220,"vw":138.323023},{"c":138.27,"h":138.35,"l":138.09,"n":53,"o":138.35,"t":"2026-10-06T18:00:00Z","v":1206,"vw":138.216875},{"c":137.995,"h":138.15,"l":137.995,"n":94,"o":138.14,"t":"2026-10-06T18:15:00Z","v":1950,"vw":138.08578},{"c":137.77,"h":138.02,"l":137.6316,"n":140,"o":137.995,"t":"2026-10-06T18:30:00Z","v":5085,"vw":137.872907},{"c":137.9,"h":137.91,"l":137.725,"n":166,"o":137.725,"t":"2026-10-06T18:45:00Z","v":3170,"vw":137.856535},{"c":137.87,"h":137.97,"l":137.81,"n":209,"o":137.86,"t":"2026-10-06T19:00:00Z","v":5111,"vw":137.898438},{"c":137.977,"h":138.07,"l":137.72,"n":230,"o":137.87,"t":"2026-10-06T19:15:00Z","v":5760,"vw":137.883881},{"c":138.05,"h":138.14,"l":137.7,"n":246,"o":137.9,"t":"2026-10-06T19:30:00Z","v":4289,"vw":137.964488},{"c":137.61,"h":138.22,"l":137.53,"n":1716,"o":138.045,"t":"2026-10-06T19:45:00Z","v":73308,"vw":137.911821},{"c":137.61,"h":137.61,"l":137.61,"n":41,"o":137.61,"t":"2026-10-06T20:00:00Z","v":118633,"vw":137.61},{"c":137.53,"h":138.375,"l":137.12,"n":243,"o":137.34,"t":"2026-10-07T13:30:00Z","v":28847,"vw":137.718776},{"c":136.81,"h":137.18,"l":136.56,"n":67,"o":137.18,"t":"2026-10-07T13:45:00Z","v":2516,"vw":137.027188},{"c":136.89,"h":137.49,"l":136.5725,"n":626,"o":136.5725,"t":"2026-10-07T14:00:00Z","v":13936,"vw":136.866799},{"c":136.605,"h":137.07,"l":136.605,"n":103,"o":136.85,"t":"2026-10-07T14:15:00Z","v":3952,"vw":136.833342},{"c":135.69,"h":136.6,"l":135.69,"n":49,"o":136.25,"t":"2026-10-07T14:30:00Z","v":1492,"vw":136.237857},{"c":135.305,"h":135.7505,"l":135.305,"n":84,"o":135.45,"t":"2026-10-07T14:45:00Z","v":1407,"vw":135.489952},{"c":135.22,"h":135.33,"l":134.97,"n":126,"o":135.305,"t":"2026-10-07T15:00:00Z","v":4304,"vw":135.234382},{"c":135.46,"h":135.46,"l":134.95,"n":270,"o":135.24,"t":"2026-10-07T15:15:00Z","v":6956,"vw":135.258444},{"c":136.01,"h":136.13,"l":135.68,"n":86,"o":135.68,"t":"2026-10-07T15:30:00Z","v":2645,"vw":135.902316},{"c":136.65,"h":136.65,"l":136.13,"n":36,"o":136.13,"t":"2026-10-07T15:45:00Z","v":811,"vw":136.318},{"c":136.68,"h":136.68,"l":136.555,"n":22,"o":136.585,"t":"2026-10-07T16:00:00Z","v":1038,"vw":136.573742},{"c":136.41,"h":136.68,"l":136.41,"n":60,"o":136.465,"t":"2026-10-07T16:15:00Z","v":1668,"vw":136.466758},{"c":136.445,"h":136.535,"l":136.28,"n":84,"o":136.51,"t":"2026-10-07T16:30:00Z","v":4040,"vw":136.443333},{"c":136.845,"h":136.92,"l":136.63,"n":136,"o":136.66,"t":"2026-10-07T16:45:00Z","v":4632,"vw":136.751071},{"c":137.135,"h":137.135,"l":136.79,"n":95,"o":136.79,"t":"2026-10-07T17:00:00Z","v":2136,"vw":137.00098},{"c":137.02,"h":137.36,"l":136.96,"n":68,"o":137.15,"t":"2026-10-07T17:15:00Z","v":3726,"vw":137.093344},{"c":136.91,"h":137.025,"l":136.91,"n":56,"o":137.025,"t":"2026-10-07T17:30:00Z","v":1838,"vw":136.984329},{"c":137.31,"h":137.41,"l":136.8,"n":405,"o":137.07,"t":"2026-10-07T17:45:00Z","v":30306,"vw":137.070064},{"c":137.63,"h":137.66,"l":137.39,"n":190,"o":137.55,"t":"2026-10-07T18:00:00Z","v":3992,"vw":137.585793},{"c":137.42,"h":137.79,"l":137.42,"n":14,"o":137.79,"t":"2026-10-07T18:15:00Z","v":424,"vw":137.58},{"c":137.525,"h":137.525,"l":137.52,"n":16,"o":137.52,"t":"2026-10-07T18:30:00Z","v":355,"vw":137.5225},{"c":137.495,"h":137.52,"l":137.2201,"n":49,"o":137.2201,"t":"2026-10-07T18:45:00Z","v":1154,"vw":137.46578},{"c":137.54,"h":137.75,"l":137.34,"n":270,"o":137.49,"t":"2026-10-07T19:00:00Z","v":10147,"vw":137.567276},{"c":137.5,"h":137.58,"l":137.3747,"n":233,"o":137.4,"t":"2026-10-07T19:15:00Z","v":5870,"vw":137.465227},{"c":137.6,"h":138.05,"l":137.2,"n":500,"o":137.76,"t":"2026-10-07T19:30:00Z","v":28654,"vw":137.834263},{"c":137.76,"h":137.82,"l":137.45,"n":1468,"o":137.59,"t":"2026-10-07T19:45:00Z","v":35206,"vw":137.656929},{"c":137.73,"h":137.73,"l":137.73,"n":21,"o":137.73,"t":"2026-10-07T20:00:00Z","v":83652,"vw":137.73},{"c":137.8,"h":137.8,"l":137.8,"n":25,"o":137.8,"t":"2026-10-07T21:15:00Z","v":1620,"vw":137.8},{"c":139.88,"h":140,"l":138.41,"n":512,"o":138.41,"t":"2026-10-08T13:30:00Z","v":34188,"vw":139.287422},{"c":142,"h":142,"l":139.4,"n":721,"o":139.62,"t":"2026-10-08T13:45:00Z","v":123312,"vw":140.253863},{"c":141.02,"h":142.4,"l":141.02,"n":246,"o":142,"t":"2026-10-08T14:00:00Z","v":29956,"vw":141.970607},{"c":140.54,"h":141.26,"l":140.08,"n":269,"o":141.01,"t":"2026-10-08T14:15:00Z","v":11873,"vw":140.97689},{"c":138.665,"h":140.56,"l":138.64,"n":203,"o":140.48,"t":"2026-10-08T14:30:00Z","v":21085,"vw":139.243771},{"c":139.1,"h":139.15,"l":138.33,"n":301,"o":138.66,"t":"2026-10-08T14:45:00Z","v":26808,"vw":138.527129},{"c":139.225,"h":139.86,"l":138.67,"n":272,"o":139.07,"t":"2026-10-08T15:00:00Z","v":22106,"vw":139.261679},{"c":138.6201,"h":139.86,"l":138.6201,"n":251,"o":139.47,"t":"2026-10-08T15:15:00Z","v":11853,"vw":139.433549},{"c":138.84,"h":139.38,"l":138.84,"n":48,"o":139.38,"t":"2026-10-08T15:30:00Z","v":1142,"vw":138.915},{"c":139.53,"h":139.53,"l":139.415,"n":41,"o":139.4151,"t":"2026-10-08T15:45:00Z","v":3117,"vw":139.502766},{"c":139.6,"h":139.6,"l":139.6,"n":11,"o":139.6,"t":"2026-10-08T16:00:00Z","v":120,"vw":139.6},{"c":139.36,"h":140.46,"l":139.36,"n":300,"o":139.98,"t":"2026-10-08T16:15:00Z","v":8821,"vw":139.72322},{"c":139.225,"h":139.395,"l":138.905,"n":132,"o":139.305,"t":"2026-10-08T16:30:00Z","v":4712,"vw":139.228296},{"c":139.86,"h":139.86,"l":139.465,"n":152,"o":139.465,"t":"2026-10-08T16:45:00Z","v":4487,"vw":139.538437},{"c":139.51,"h":139.74,"l":139.0606,"n":270,"o":139.51,"t":"2026-10-08T17:00:00Z","v":10955,"vw":139.460839},{"c":140.41,"h":140.41,"l":139.585,"n":193,"o":139.59,"t":"2026-10-08T17:15:00Z","v":5196,"vw":140.120024},{"c":140.41,"h":140.62,"l":139.78,"n":305,"o":140.405,"t":"2026-10-08T17:30:00Z","v":11078,"vw":140.190072},{"c":139.87,"h":140.7175,"l":139.68,"n":201,"o":140.49,"t":"2026-10-08T17:45:00Z","v":5878,"vw":140.068933},{"c":140.32,"h":140.32,"l":139.605,"n":364,"o":139.83,"t":"2026-10-08T18:00:00Z","v":11087,"vw":139.908867},{"c":139.8,"h":140.39,"l":139.8,"n":236,"o":140.39,"t":"2026-10-08T18:15:00Z","v":6513,"vw":140.090712},{"c":139.81,"h":140.1,"l":139.81,"n":175,"o":139.81,"t":"2026-10-08T18:30:00Z","v":5198,"vw":139.93308},{"c":139.99,"h":140.0917,"l":139.6,"n":251,"o":139.91,"t":"2026-10-08T18:45:00Z","v":6673,"vw":139.95224},{"c":140.77,"h":141.185,"l":140.14,"n":305,"o":140.21,"t":"2026-10-08T19:00:00Z","v":7175,"vw":140.581729},{"c":141.62,"h":141.68,"l":140.49,"n":417,"o":140.775,"t":"2026-10-08T19:15:00Z","v":11222,"vw":141.218672},{"c":141.16,"h":141.85,"l":141.065,"n":465,"o":141.59,"t":"2026-10-08T19:30:00Z","v":11610,"vw":141.465122},{"c":140.42,"h":141.34,"l":140.42,"n":1890,"o":141.27,"t":"2026-10-08T19:45:00Z","v":71595,"vw":140.840864},{"c":140.5,"h":140.5,"l":140.5,"n":25,"o":140.5,"t":"2026-10-08T20:00:00Z","v":108447,"vw":140.5},{"c":139.62,"h":140.2,"l":139.45,"n":149,"o":140.2,"t":"2026-10-09T13:30:00Z","v":3044,"vw":139.996916},{"c":139.51,"h":139.51,"l":139.245,"n":28,"o":139.26,"t":"2026-10-09T13:45:00Z","v":1437,"vw":139.310962},{"c":138.47,"h":139.165,"l":138.47,"n":89,"o":139.165,"t":"2026-10-09T14:00:00Z","v":956,"vw":138.770149},{"c":138.05,"h":138.49,"l":137.82,"n":127,"o":137.82,"t":"2026-10-09T14:15:00Z","v":1745,"vw":138.149509},{"c":137.595,"h":137.595,"l":137.46,"n":106,"o":137.46,"t":"2026-10-09T14:30:00Z","v":2165,"vw":137.572686},{"c":137.3,"h":137.925,"l":137,"n":216,"o":137.9,"t":"2026-10-09T14:45:00Z","v":7815,"vw":137.635922},{"c":137.425,"h":137.7,"l":137.3,"n":129,"o":137.485,"t":"2026-10-09T15:00:00Z","v":3551,"vw":137.546273},{"c":137.235,"h":137.45,"l":136.76,"n":228,"o":137.44,"t":"2026-10-09T15:15:00Z","v":5899,"vw":137.158109},{"c":136.64,"h":137.02,"l":136.23,"n":223,"o":136.94,"t":"2026-10-09T15:30:00Z","v":9058,"vw":136.71542},{"c":136.98,"h":136.98,"l":136.54,"n":211,"o":136.635,"t":"2026-10-09T15:45:00Z","v":11337,"vw":136.643799},{"c":136.985,"h":136.985,"l":136.6,"n":180,"o":136.67,"t":"2026-10-09T16:00:00Z","v":3526,"vw":136.750715},{"c":136.65,"h":137,"l":136.65,"n":91,"o":137,"t":"2026-10-09T16:15:00Z","v":1597,"vw":136.838},{"c":136.86,"h":136.86,"l":136.61,"n":98,"o":136.61,"t":"2026-10-09T16:30:00Z","v":2966,"vw":136.832371},{"c":136.73,"h":136.98,"l":136.56,"n":203,"o":136.79,"t":"2026-10-09T16:45:00Z","v":4989,"vw":136.789789},{"c":136.615,"h":136.86,"l":136.61,"n":182,"o":136.86,"t":"2026-10-09T17:00:00Z","v":3661,"vw":136.730454},{"c":136.61,"h":136.62,"l":136.2901,"n":76,"o":136.41,"t":"2026-10-09T17:15:00Z","v":2293,"vw":136.506236},{"c":136.72,"h":136.75,"l":136.47,"n":170,"o":136.68,"t":"2026-10-09T17:30:00Z","v":4277,"vw":136.612132},{"c":137.235,"h":137.235,"l":136.52,"n":147,"o":136.74,"t":"2026-10-09T17:45:00Z","v":2453,"vw":136.773856},{"c":137.12,"h":137.37,"l":136.7,"n":297,"o":137.37,"t":"2026-10-09T18:00:00Z","v":5569,"vw":136.943647},{"c":137.1,"h":137.1,"l":136.98,"n":99,"o":137.015,"t":"2026-10-09T18:15:00Z","v":1158,"vw":137.031667},{"c":137.04,"h":137.04,"l":136.72,"n":131,"o":137,"t":"2026-10-09T18:30:00Z","v":2184,"vw":136.88875},{"c":137.08,"h":137.08,"l":136.75,"n":157,"o":136.8244,"t":"2026-10-09T18:45:00Z","v":3544,"vw":136.868628},{"c":136.9,"h":137.17,"l":136.82,"n":197,"o":137.165,"t":"2026-10-09T19:00:00Z","v":3607,"vw":136.986423},{"c":136.65,"h":136.92,"l":136.405,"n":426,"o":136.92,"t":"2026-10-09T19:15:00Z","v":19682,"vw":136.541159},{"c":136.1,"h":136.935,"l":136.03,"n":519,"o":136.685,"t":"2026-10-09T19:30:00Z","v":13150,"vw":136.408747},{"c":136.16,"h":136.2,"l":135.69,"n":1582,"o":135.98,"t":"2026-10-09T19:45:00Z","v":49015,"vw":135.90529},{"c":136.16,"h":136.16,"l":136.16,"n":27,"o":136.16,"t":"2026-10-09T20:00:00Z","v":70937,"vw":136.16},{"c":136.5,"h":136.5,"l":136.5,"n":1,"o":136.5,"t":"2026-10-09T23:00:00Z","v":140,"vw":136.5},{"c":137.25,"h":137.25,"l":137.25,"n":10,"o":137.25,"t":"2026-10-12T12:45:00Z","v":258,"vw":137.25},{"c":137.01,"h":137.01,"l":137.01,"n":26,"o":137.01,"t":"2026-10-12T13:00:00Z","v":487,"vw":137.01},{"c":136.51,"h":137.5,"l":136.42,"n":31,"o":136.6,"t":"2026-10-12T13:15:00Z","v":1096,"vw":136.712099},{"c":137.27,"h":137.51,"l":136.99,"n":41,"o":136.99,"t":"2026-10-12T13:30:00Z","v":2391,"vw":137.11736},{"c":136.95,"h":136.95,"l":136.95,"n":6,"o":136.95,"t":"2026-10-12T13:45:00Z","v":150,"vw":136.95},{"c":136.91,"h":137.27,"l":136.575,"n":38,"o":136.575,"t":"2026-10-12T14:00:00Z","v":703,"vw":136.919502},{"c":137.05,"h":137.05,"l":136.63,"n":100,"o":136.89,"t":"2026-10-12T14:15:00Z","v":2348,"vw":136.897401},{"c":137.59,"h":138.15,"l":137.1438,"n":116,"o":137.1438,"t":"2026-10-12T14:30:00Z","v":2842,"vw":137.716005},{"c":137.5,"h":137.88,"l":137.41,"n":79,"o":137.88,"t":"2026-10-12T14:45:00Z","v":1991,"vw":137.501735},{"c":137.9899,"h":137.9899,"l":137.5,"n":127,"o":137.51,"t":"2026-10-12T15:00:00Z","v":4476,"vw":137.637659},{"c":137.7496,"h":137.75,"l":137.5,"n":135,"o":137.6,"t":"2026-10-12T15:15:00Z","v":4007,"vw":137.594896},{"c":138.23,"h":138.48,"l":138,"n":99,"o":138,"t":"2026-10-12T15:30:00Z","v":2837,"vw":138.10895},{"c":138.01,"h":138.315,"l":137.88,"n":116,"o":138.16,"t":"2026-10-12T15:45:00Z","v":2415,"vw":138.097435},{"c":137.915,"h":137.92,"l":137.62,"n":122,"o":137.92,"t":"2026-10-12T16:00:00Z","v":4058,"vw":137.767813},{"c":137.73,"h":137.8,"l":137.6651,"n":72,"o":137.8,"t":"2026-10-12T16:15:00Z","v":1537,"vw":137.734512},{"c":137.61,"h":137.795,"l":137.6,"n":48,"o":137.6,"t":"2026-10-12T16:30:00Z","v":1330,"vw":137.676639},{"c":138.17,"h":138.17,"l":137.6101,"n":88,"o":137.6101,"t":"2026-10-12T16:45:00Z","v":1959,"vw":137.864881},{"c":138.09,"h":138.16,"l":137.915,"n":62,"o":138.045,"t":"2026-10-12T17:00:00Z","v":1022,"vw":138.075},{"c":138.19,"h":138.19,"l":137.865,"n":221,"o":137.9333,"t":"2026-10-12T17:15:00Z","v":7438,"vw":137.992217},{"c":138.19,"h":138.41,"l":138.12,"n":88,"o":138.41,"t":"2026-10-12T17:30:00Z","v":1997,"vw":138.1975},{"c":138.08,"h":138.2,"l":137.98,"n":138,"o":138.01,"t":"2026-10-12T17:45:00Z","v":3338,"vw":138.078846},{"c":137.92,"h":138.21,"l":137.92,"n":120,"o":138.12,"t":"2026-10-12T18:00:00Z","v":3842,"vw":138.025339},{"c":137.9901,"h":138.24,"l":137.9901,"n":52,"o":138.15,"t":"2026-10-12T18:15:00Z","v":1175,"vw":138.141872},{"c":138.025,"h":138.155,"l":137.83,"n":164,"o":138.155,"t":"2026-10-12T18:30:00Z","v":3733,"vw":138.025757},{"c":137.85,"h":137.85,"l":137.705,"n":149,"o":137.78,"t":"2026-10-12T18:45:00Z","v":2651,"vw":137.777988},{"c":137.55,"h":137.8,"l":137.42,"n":226,"o":137.76,"t":"2026-10-12T19:00:00Z","v":3985,"vw":137.629689},{"c":137.47,"h":137.545,"l":137.37,"n":138,"o":137.545,"t":"2026-10-12T19:15:00Z","v":2532,"vw":137.479},{"c":137.75,"h":137.78,"l":137.485,"n":332,"o":137.49,"t":"2026-10-12T19:30:00Z","v":8188,"vw":137.612573},{"c":138.06,"h":138.48,"l":137.43,"n":1534,"o":137.53,"t":"2026-10-12T19:45:00Z","v":53145,"vw":138.093965},{"c":138.09,"h":138.09,"l":138.09,"n":43,"o":138.09,"t":"2026-10-12T20:00:00Z","v":52621,"vw":138.09},{"c":138.09,"h":138.09,"l":138.09,"n":1,"o":138.09,"t":"2026-10-12T20:15:00Z","v":13464,"vw":138.09},{"c":139.56,"h":140.07,"l":138.95,"n":455,"o":138.95,"t":"2026-10-13T13:30:00Z","v":7275,"vw":139.443422},{"c":139.21,"h":139.61,"l":138.8609,"n":33,"o":139.61,"t":"2026-10-13T13:45:00Z","v":813,"vw":139.247925},{"c":138.375,"h":139.02,"l":138.375,"n":40,"o":138.865,"t":"2026-10-13T14:00:00Z","v":1447,"vw":138.771579},{"c":138.17,"h":138.22,"l":138.17,"n":41,"o":138.22,"t":"2026-10-13T14:15:00Z","v":1074,"vw":138.194638},{"c":138.125,"h":138.125,"l":138.125,"n":11,"o":138.125,"t":"2026-10-13T14:30:00Z","v":169,"vw":138.125},{"c":138.57,"h":138.57,"l":137.96,"n":119,"o":137.96,"t":"2026-10-13T14:45:00Z","v":2707,"vw":138.316434},{"c":138.57,"h":138.725,"l":138.565,"n":79,"o":138.585,"t":"2026-10-13T15:00:00Z","v":2278,"vw":138.59875},{"c":138.97,"h":139.045,"l":138.3,"n":83,"o":138.4868,"t":"2026-10-13T15:15:00Z","v":2416,"vw":138.835693},{"c":138.95,"h":139.03,"l":138.85,"n":20,"o":139.03,"t":"2026-10-13T15:30:00Z","v":475,"vw":138.928239},{"c":138.3,"h":138.92,"l":138.29,"n":119,"o":138.76,"t":"2026-10-13T15:45:00Z","v":2705,"vw":138.553281},{"c":138.755,"h":138.77,"l":138.53,"n":57,"o":138.53,"t":"2026-10-13T16:00:00Z","v":1394,"vw":138.636275},{"c":138.695,"h":138.75,"l":138.695,"n":14,"o":138.75,"t":"2026-10-13T16:15:00Z","v":602,"vw":138.738706},{"c":138.64,"h":138.95,"l":138.64,"n":33,"o":138.695,"t":"2026-10-13T16:30:00Z","v":1001,"vw":138.727103},{"c":138.99,"h":138.99,"l":138.83,"n":110,"o":138.85,"t":"2026-10-13T16:45:00Z","v":2960,"vw":138.848326},{"c":139.07,"h":139.07,"l":138.45,"n":25,"o":138.78,"t":"2026-10-13T17:00:00Z","v":552,"vw":138.731899},{"c":138.9874,"h":138.9874,"l":138.57,"n":88,"o":138.825,"t":"2026-10-13T17:15:00Z","v":2281,"vw":138.762543},{"c":139.47,"h":139.61,"l":138.72,"n":449,"o":138.99,"t":"2026-10-13T17:30:00Z","v":28836,"vw":139.33293},{"c":139.5,"h":139.5,"l":139.36,"n":73,"o":139.37,"t":"2026-10-13T17:45:00Z","v":1016,"vw":139.4205},{"c":139.5,"h":139.8,"l":139.41,"n":210,"o":139.67,"t":"2026-10-13T18:00:00Z","v":3274,"vw":139.570357},{"c":139.37,"h":139.4075,"l":139.175,"n":132,"o":139.25,"t":"2026-10-13T18:15:00Z","v":2338,"vw":139.267276},{"c":139.49,"h":139.49,"l":139.13,"n":98,"o":139.205,"t":"2026-10-13T18:30:00Z","v":1360,"vw":139.311951},{"c":139.33,"h":139.74,"l":139.305,"n":164,"o":139.305,"t":"2026-10-13T18:45:00Z","v":2919,"vw":139.454912},{"c":138.725,"h":139.01,"l":138.68,"n":162,"o":139,"t":"2026-10-13T19:00:00Z","v":4501,"vw":138.842225},{"c":138.33,"h":138.93,"l":138.33,"n":237,"o":138.93,"t":"2026-10-13T19:15:00Z","v":6080,"vw":138.582045},{"c":138.02,"h":138.46,"l":137.99,"n":80,"o":138.24,"t":"2026-10-13T19:30:00Z","v":2115,"vw":138.188667},{"c":137.82,"h":138.12,"l":137.75,"n":1427,"o":138.115,"t":"2026-10-13T19:45:00Z","v":29517,"vw":137.944414},{"c":137.89,"h":137.89,"l":137.89,"n":24,"o":137.89,"t":"2026-10-13T20:00:00Z","v":39743,"vw":137.89},{"c":138.34,"h":139.6,"l":137.41,"n":75,"o":138.86,"t":"2026-10-14T13:30:00Z","v":2037,"vw":138.64905},{"c":138.675,"h":138.995,"l":138.06,"n":65,"o":138.06,"t":"2026-10-14T13:45:00Z","v":1570,"vw":138.49122},{"c":138.21,"h":138.36,"l":137.3201,"n":166,"o":138.36,"t":"2026-10-14T14:00:00Z","v":3615,"vw":138.154622},{"c":138.35,"h":138.51,"l":137.86,"n":140,"o":138.2,"t":"2026-10-14T14:15:00Z","v":4509,"vw":138.1128},{"c":138.385,"h":138.52,"l":138.385,"n":88,"o":138.51,"t":"2026-10-14T14:30:00Z","v":3043,"vw":138.484643},{"c":137.9,"h":138.61,"l":137.9,"n":229,"o":138.43,"t":"2026-10-14T14:45:00Z","v":8371,"vw":138.299771},{"c":137.91,"h":138.43,"l":137.91,"n":153,"o":137.985,"t":"2026-10-14T15:00:00Z","v":6052,"vw":138.288247},{"c":137.825,"h":138.11,"l":137.825,"n":24,"o":138.1,"t":"2026-10-14T15:15:00Z","v":963,"vw":137.967},{"c":138.02,"h":138.23,"l":137.9,"n":104,"o":137.99,"t":"2026-10-14T15:30:00Z","v":2038,"vw":138.033333},{"c":138.27,"h":138.32,"l":138.1,"n":105,"o":138.1,"t":"2026-10-14T15:45:00Z","v":3152,"vw":138.259907},{"c":138.76,"h":138.76,"l":138.43,"n":118,"o":138.43,"t":"2026-10-14T16:00:00Z","v":4293,"vw":138.618656},{"c":138.88,"h":139.3,"l":138.56,"n":329,"o":138.705,"t":"2026-10-14T16:15:00Z","v":13064,"vw":138.934535},{"c":139.925,"h":140.09,"l":139.4,"n":322,"o":139.49,"t":"2026-10-14T16:30:00Z","v":18092,"vw":139.661016},{"c":139.845,"h":140.04,"l":139.52,"n":96,"o":139.805,"t":"2026-10-14T16:45:00Z","v":3061,"vw":139.761997},{"c":139.37,"h":140.02,"l":139.06,"n":248,"o":140.02,"t":"2026-10-14T17:00:00Z","v":9995,"vw":139.683035},{"c":139.58,"h":139.75,"l":139.345,"n":142,"o":139.4,"t":"2026-10-14T17:15:00Z","v":3130,"vw":139.592002},{"c":139.66,"h":139.66,"l":139.39,"n":116,"o":139.655,"t":"2026-10-14T17:30:00Z","v":3547,"vw":139.553356},{"c":139.825,"h":139.87,"l":139.6,"n":171,"o":139.63,"t":"2026-10-14T17:45:00Z","v":5120,"vw":139.803175},{"c":140.02,"h":140.06,"l":139.56,"n":148,"o":139.9,"t":"2026-10-14T18:00:00Z","v":4340,"vw":139.85178},{"c":139.98,"h":140.08,"l":139.96,"n":134,"o":140.05,"t":"2026-10-14T18:15:00Z","v":3759,"vw":140.030796},{"c":140.16,"h":140.16,"l":140.01,"n":87,"o":140.07,"t":"2026-10-14T18:30:00Z","v":2312,"vw":140.086208},{"c":139.935,"h":140.44,"l":139.935,"n":507,"o":140.245,"t":"2026-10-14T18:45:00Z","v":25616,"vw":140.323979},{"c":140.35,"h":140.35,"l":139.985,"n":127,"o":139.985,"t":"2026-10-14T19:00:00Z","v":3125,"vw":140.234588},{"c":139.925,"h":140.305,"l":139.9,"n":363,"o":140.16,"t":"2026-10-14T19:15:00Z","v":14906,"vw":140.10541},{"c":140.22,"h":140.33,"l":139.95,"n":403,"o":140.13,"t":"2026-10-14T19:30:00Z","v":9165,"vw":140.142409},{"c":140.14,"h":140.41,"l":139.57,"n":1774,"o":140.11,"t":"2026-10-14T19:45:00Z","v":58241,"vw":140.090136},{"c":140.09,"h":140.09,"l":140.09,"n":38,"o":140.09,"t":"2026-10-14T20:00:00Z","v":75857,"vw":140.09},{"c":139.5,"h":140.5,"l":139.5,"n":12,"o":140.5,"t":"2026-10-14T21:00:00Z","v":1473,"vw":140.10585},{"c":140.07,"h":140.07,"l":140.07,"n":26,"o":140.07,"t":"2026-10-15T08:15:00Z","v":364,"vw":140.07},{"c":141,"h":141,"l":141,"n":2,"o":141,"t":"2026-10-15T11:45:00Z","v":176,"vw":141},{"c":143.7,"h":144.76,"l":142.56,"n":275,"o":142.56,"t":"2026-10-15T13:30:00Z","v":35504,"vw":143.761853},{"c":145.94,"h":145.94,"l":144.31,"n":156,"o":144.31,"t":"2026-10-15T13:45:00Z","v":5285,"vw":145.12254},{"c":147.53,"h":147.6799,"l":146.12,"n":204,"o":146.39,"t":"2026-10-15T14:00:00Z","v":7016,"vw":147.430816},{"c":147.33,"h":147.83,"l":146.67,"n":362,"o":147.49,"t":"2026-10-15T14:15:00Z","v":17546,"vw":147.074804},{"c":147.84,"h":148.28,"l":147.36,"n":241,"o":147.36,"t":"2026-10-15T14:30:00Z","v":6710,"vw":147.977958},{"c":147.29,"h":147.52,"l":146.9123,"n":135,"o":147.2,"t":"2026-10-15T14:45:00Z","v":3511,"vw":147.1244},{"c":147.195,"h":147.355,"l":146.99,"n":216,"o":147.205,"t":"2026-10-15T15:00:00Z","v":4854,"vw":147.212965},{"c":146.425,"h":147,"l":146.29,"n":137,"o":146.95,"t":"2026-10-15T15:15:00Z","v":6936,"vw":146.793304},{"c":146.99,"h":147.1,"l":146.51,"n":167,"o":146.51,"t":"2026-10-15T15:30:00Z","v":3359,"vw":146.754223},{"c":147.215,"h":147.485,"l":146.833875,"n":261,"o":146.833875,"t":"2026-10-15T15:45:00Z","v":9097,"vw":147.168762},{"c":146.815,"h":147.11,"l":146.2901,"n":307,"o":147,"t":"2026-10-15T16:00:00Z","v":12925,"vw":146.608536},{"c":146.645,"h":146.655,"l":146.645,"n":64,"o":146.655,"t":"2026-10-15T16:15:00Z","v":1886,"vw":146.646268},{"c":146.865,"h":147.08,"l":146.47,"n":417,"o":146.69,"t":"2026-10-15T16:30:00Z","v":20806,"vw":146.769971},{"c":146.9375,"h":146.95,"l":146.43,"n":196,"o":146.64,"t":"2026-10-15T16:45:00Z","v":6655,"vw":146.61151},{"c":147.66,"h":147.82,"l":146.87,"n":361,"o":147.1,"t":"2026-10-15T17:00:00Z","v":17089,"vw":147.028458},{"c":147.73,"h":147.74,"l":147.35,"n":88,"o":147.36,"t":"2026-10-15T17:15:00Z","v":2130,"vw":147.5125},{"c":147.37,"h":147.8,"l":147.14,"n":217,"o":147.8,"t":"2026-10-15T17:30:00Z","v":4279,"vw":147.485983},{"c":146.925,"h":147.6,"l":146.74,"n":444,"o":147.6,"t":"2026-10-15T17:45:00Z","v":18228,"vw":146.97228},{"c":146.89,"h":147.14,"l":146.74,"n":440,"o":147.14,"t":"2026-10-15T18:00:00Z","v":20308,"vw":146.876035},{"c":146.82,"h":147.01,"l":146.38,"n":331,"o":147.01,"t":"2026-10-15T18:15:00Z","v":9268,"vw":146.714812},{"c":146.77,"h":146.97,"l":146.59,"n":225,"o":146.93,"t":"2026-10-15T18:30:00Z","v":5127,"vw":146.781732},{"c":146.865,"h":146.91,"l":146.68,"n":243,"o":146.9,"t":"2026-10-15T18:45:00Z","v":5143,"vw":146.820313},{"c":146.97,"h":147.21,"l":146.735,"n":540,"o":146.88,"t":"2026-10-15T19:00:00Z","v":12517,"vw":146.913728},{"c":147.35,"h":147.8,"l":146.965,"n":709,"o":147.16,"t":"2026-10-15T19:15:00Z","v":18463,"vw":147.339855},{"c":147.27,"h":147.68,"l":146.74,"n":1175,"o":147.34,"t":"2026-10-15T19:30:00Z","v":33387,"vw":147.14905},{"c":146.4,"h":147.61,"l":145.99,"n":3537,"o":147.305,"t":"2026-10-15T19:45:00Z","v":130707,"vw":146.794818},{"c":146.24,"h":146.24,"l":146.24,"n":53,"o":146.24,"t":"2026-10-15T20:00:00Z","v":129860,"vw":146.24},{"c":148.375,"h":148.375,"l":147.72,"n":89,"o":147.83,"t":"2026-10-16T13:30:00Z","v":6087,"vw":148.116392},{"c":148.3,"h":148.73,"l":148.22,"n":139,"o":148.22,"t":"2026-10-16T13:45:00Z","v":4678,"vw":148.380803},{"c":146.79,"h":148.515,"l":146.79,"n":302,"o":148.19,"t":"2026-10-16T14:00:00Z","v":8192,"vw":148.027999},{"c":146.21,"h":146.73,"l":146.115,"n":91,"o":146.47,"t":"2026-10-16T14:15:00Z","v":2506,"vw":146.374933},{"c":145.875,"h":146.05,"l":145.875,"n":28,"o":146.05,"t":"2026-10-16T14:30:00Z","v":530,"vw":145.935},{"c":145.72,"h":146.235,"l":145.69,"n":65,"o":146.23,"t":"2026-10-16T14:45:00Z","v":2873,"vw":146.11625},{"c":146.05,"h":146.05,"l":145.985,"n":15,"o":145.99,"t":"2026-10-16T15:00:00Z","v":366,"vw":146.008333},{"c":146.02,"h":146.29,"l":145.91,"n":199,"o":146.04,"t":"2026-10-16T15:15:00Z","v":3668,"vw":146.103077},{"c":146.135,"h":146.26,"l":145.9,"n":306,"o":146.0884,"t":"2026-10-16T15:30:00Z","v":4769,"vw":146.111722},{"c":145.78,"h":145.91,"l":145.7631,"n":158,"o":145.7631,"t":"2026-10-16T15:45:00Z","v":2902,"vw":145.819552},{"c":145.75,"h":145.75,"l":145.375,"n":145,"o":145.75,"t":"2026-10-16T16:00:00Z","v":2956,"vw":145.686154},{"c":146.195,"h":146.195,"l":145.81,"n":152,"o":145.81,"t":"2026-10-16T16:15:00Z","v":2295,"vw":146.091875},{"c":145.65,"h":146.2,"l":145.575,"n":88,"o":146.2,"t":"2026-10-16T16:30:00Z","v":2819,"vw":145.901798},{"c":145.78,"h":146.135,"l":145.715,"n":152,"o":145.745,"t":"2026-10-16T16:45:00Z","v":3559,"vw":145.907977},{"c":146.415,"h":146.53,"l":145.9,"n":268,"o":145.9,"t":"2026-10-16T17:00:00Z","v":17394,"vw":146.154381},{"c":146.3,"h":146.42,"l":146.3,"n":13,"o":146.42,"t":"2026-10-16T17:15:00Z","v":952,"vw":146.404},{"c":146.42,"h":146.46,"l":146.265,"n":163,"o":146.315,"t":"2026-10-16T17:30:00Z","v":8256,"vw":146.368496},{"c":146.445,"h":146.45,"l":146.16,"n":154,"o":146.26,"t":"2026-10-16T17:45:00Z","v":5311,"vw":146.36542},{"c":146.525,"h":146.6,"l":146.4,"n":139,"o":146.6,"t":"2026-10-16T18:00:00Z","v":4177,"vw":146.435224},{"c":146.39,"h":146.51,"l":146.36,"n":172,"o":146.51,"t":"2026-10-16T18:15:00Z","v":9292,"vw":146.433659},{"c":146.615,"h":146.63,"l":146.435,"n":113,"o":146.44,"t":"2026-10-16T18:30:00Z","v":4075,"vw":146.585028},{"c":146.69,"h":146.81,"l":146.605,"n":99,"o":146.605,"t":"2026-10-16T18:45:00Z","v":1947,"vw":146.685455},{"c":147.08,"h":147.12,"l":146.69,"n":650,"o":146.7,"t":"2026-10-16T19:00:00Z","v":24840,"vw":146.806418},{"c":147.45,"h":147.69,"l":147,"n":589,"o":147.405,"t":"2026-10-16T19:15:00Z","v":20073,"vw":147.396534},{"c":147.47,"h":147.84,"l":147.35,"n":290,"o":147.4625,"t":"2026-10-16T19:30:00Z","v":6653,"vw":147.537453},{"c":148.53,"h":148.62,"l":147.465,"n":1488,"o":147.465,"t":"2026-10-16T19:45:00Z","v":43702,"vw":148.232049},{"c":148.53,"h":148.53,"l":148.506,"n":26,"o":148.506,"t":"2026-10-16T20:00:00Z","v":64248,"vw":148.529957},{"c":148.49,"h":148.53,"l":148.49,"n":7,"o":148.53,"t":"2026-10-19T08:15:00Z","v":205,"vw":148.51},{"c":146.555,"h":147.39,"l":146.015,"n":142,"o":146.23,"t":"2026-10-19T13:30:00Z","v":16845,"vw":147.114587},{"c":146.95,"h":147.52,"l":146.55,"n":136,"o":146.98,"t":"2026-10-19T13:45:00Z","v":3790,"vw":146.935985},{"c":146.87,"h":147.285,"l":146.765,"n":105,"o":147.15,"t":"2026-10-19T14:00:00Z","v":6647,"vw":147.123346},{"c":146.9,"h":146.9,"l":146.45,"n":129,"o":146.47,"t":"2026-10-19T14:15:00Z","v":3653,"vw":146.723123},{"c":146.6272,"h":146.6272,"l":146.6272,"n":3,"o":146.6272,"t":"2026-10-19T14:30:00Z","v":366,"vw":146.6272},{"c":146.965,"h":147.13,"l":146.75,"n":28,"o":146.75,"t":"2026-10-19T14:45:00Z","v":737,"vw":146.936364},{"c":146.89,"h":146.975,"l":146.78,"n":66,"o":146.975,"t":"2026-10-19T15:00:00Z","v":1276,"vw":146.849286},{"c":146.8624,"h":147.04,"l":146.8624,"n":36,"o":147.04,"t":"2026-10-19T15:15:00Z","v":1457,"vw":146.987858},{"c":147.29,"h":147.29,"l":147.01,"n":62,"o":147.01,"t":"2026-10-19T15:30:00Z","v":1354,"vw":147.16},{"c":148.39,"h":148.64,"l":147.49,"n":266,"o":147.49,"t":"2026-10-19T15:45:00Z","v":8965,"vw":148.089138},{"c":148.075,"h":148.19,"l":147.99,"n":87,"o":148.19,"t":"2026-10-19T16:00:00Z","v":1980,"vw":148.095909},{"c":147.82,"h":148.09,"l":147.73,"n":177,"o":148.015,"t":"2026-10-19T16:15:00Z","v":3957,"vw":147.864792},{"c":148.35,"h":148.35,"l":148.05,"n":188,"o":148.18,"t":"2026-10-19T16:30:00Z","v":6976,"vw":148.112406},{"c":148.525,"h":148.53,"l":148.4,"n":102,"o":148.4,"t":"2026-10-19T16:45:00Z","v":1818,"vw":148.452759},{"c":148.515,"h":148.59,"l":148.49,"n":130,"o":148.56,"t":"2026-10-19T17:00:00Z","v":4136,"vw":148.562659},{"c":148.66,"h":148.735,"l":148.51,"n":121,"o":148.51,"t":"2026-10-19T17:15:00Z","v":3549,"vw":148.586955},{"c":148.575,"h":148.655,"l":148.365,"n":201,"o":148.655,"t":"2026-10-19T17:30:00Z","v":8860,"vw":148.504321},{"c":148.83,"h":148.95,"l":148.68,"n":173,"o":148.88,"t":"2026-10-19T18:00:00Z","v":4018,"vw":148.843085},{"c":148.755,"h":148.88,"l":148.755,"n":94,"o":148.88,"t":"2026-10-19T18:15:00Z","v":1382,"vw":148.800343},{"c":148.71,"h":148.71,"l":148.61,"n":138,"o":148.61,"t":"2026-10-19T18:30:00Z","v":1869,"vw":148.651},{"c":148.575,"h":148.77,"l":148.575,"n":91,"o":148.77,"t":"2026-10-19T18:45:00Z","v":2279,"vw":148.648829},{"c":148.735,"h":148.94,"l":148.48,"n":223,"o":148.73,"t":"2026-10-19T19:00:00Z","v":11020,"vw":148.796964},{"c":148.89,"h":148.95,"l":148.75,"n":147,"o":148.83,"t":"2026-10-19T19:15:00Z","v":3230,"vw":148.833346},{"c":148.335,"h":149.16,"l":148.13,"n":663,"o":148.9,"t":"2026-10-19T19:30:00Z","v":23708,"vw":148.536395},{"c":148.12,"h":148.39,"l":147.55,"n":1517,"o":148.335,"t":"2026-10-19T19:45:00Z","v":43515,"vw":148.08375},{"c":148.1,"h":148.1,"l":148.1,"n":37,"o":148.1,"t":"2026-10-19T20:00:00Z","v":49595,"vw":148.1},{"c":148.1,"h":148.1,"l":148.1,"n":15,"o":148.1,"t":"2026-10-20T08:15:00Z","v":208,"vw":148.1},{"c":150.84,"h":151.78,"l":149.53,"n":74,"o":150,"t":"2026-10-20T13:30:00Z","v":4157,"vw":150.34375},{"c":151.39,"h":152,"l":150.85,"n":399,"o":150.85,"t":"2026-10-20T13:45:00Z","v":13115,"vw":151.440632},{"c":149.54,"h":151.04,"l":149.54,"n":146,"o":151.04,"t":"2026-10-20T14:00:00Z","v":5060,"vw":150.407803},{"c":149.26,"h":149.26,"l":149.26,"n":10,"o":149.26,"t":"2026-10-20T14:15:00Z","v":321,"vw":149.26},{"c":149.275,"h":149.275,"l":149.25,"n":27,"o":149.25,"t":"2026-10-20T14:30:00Z","v":1780,"vw":149.273196},{"c":149.83,"h":149.83,"l":148.86,"n":157,"o":148.98,"t":"2026-10-20T14:45:00Z","v":3744,"vw":149.307488},{"c":149.22,"h":149.48,"l":149.22,"n":62,"o":149.48,"t":"2026-10-20T15:00:00Z","v":1566,"vw":149.367364},{"c":149.81,"h":149.835,"l":149.235,"n":192,"o":149.235,"t":"2026-10-20T15:15:00Z","v":3409,"vw":149.661684},{"c":149.74,"h":149.935,"l":149.15,"n":79,"o":149.935,"t":"2026-10-20T15:30:00Z","v":1830,"vw":149.561281},{"c":149.5837,"h":149.8,"l":149.5837,"n":71,"o":149.76,"t":"2026-10-20T15:45:00Z","v":1566,"vw":149.746508},{"c":149.24,"h":149.52,"l":149.24,"n":99,"o":149.52,"t":"2026-10-20T16:00:00Z","v":1985,"vw":149.450909},{"c":149.21,"h":149.42,"l":149.21,"n":43,"o":149.42,"t":"2026-10-20T16:15:00Z","v":878,"vw":149.27875},{"c":149.17,"h":149.47,"l":149.17,"n":129,"o":149.31,"t":"2026-10-20T16:30:00Z","v":2188,"vw":149.343333},{"c":149.64,"h":149.66,"l":149.36,"n":266,"o":149.36,"t":"2026-10-20T16:45:00Z","v":6523,"vw":149.490026},{"c":149.555,"h":149.61,"l":149.52,"n":108,"o":149.61,"t":"2026-10-20T17:00:00Z","v":2156,"vw":149.564562},{"c":149.275,"h":149.72,"l":149.2,"n":153,"o":149.72,"t":"2026-10-20T17:15:00Z","v":8169,"vw":149.30451},{"c":149.6,"h":149.79,"l":149.39,"n":209,"o":149.5,"t":"2026-10-20T17:30:00Z","v":5381,"vw":149.524428},{"c":149.61,"h":149.61,"l":149.2,"n":210,"o":149.6,"t":"2026-10-20T17:45:00Z","v":5535,"vw":149.404519},{"c":149.8,"h":150.11,"l":149.56,"n":271,"o":149.58,"t":"2026-10-20T18:00:00Z","v":13733,"vw":149.813326},{"c":149.72,"h":149.97,"l":149.51,"n":166,"o":149.97,"t":"2026-10-20T18:15:00Z","v":14052,"vw":149.67776},{"c":149.575,"h":149.8,"l":149.52,"n":159,"o":149.52,"t":"2026-10-20T18:30:00Z","v":4461,"vw":149.679931},{"c":149.35,"h":149.78,"l":149.35,"n":249,"o":149.59,"t":"2026-10-20T18:45:00Z","v":8582,"vw":149.62181},{"c":150.14,"h":150.18,"l":149.385,"n":351,"o":149.41,"t":"2026-10-20T19:00:00Z","v":10728,"vw":149.865977},{"c":150.495,"h":150.65,"l":149.96,"n":346,"o":149.96,"t":"2026-10-20T19:15:00Z","v":7937,"vw":150.343512},{"c":150.73,"h":150.795,"l":150.32,"n":510,"o":150.495,"t":"2026-10-20T19:30:00Z","v":16505,"vw":150.499007},{"c":150.62,"h":150.97,"l":150.235,"n":1512,"o":150.7,"t":"2026-10-20T19:45:00Z","v":44397,"vw":150.576006},{"c":150.68,"h":150.68,"l":150.68,"n":33,"o":150.68,"t":"2026-10-20T20:00:00Z","v":57593,"vw":150.68},{"c":150.31,"h":151.93,"l":150.01,"n":78,"o":150.01,"t":"2026-10-21T13:30:00Z","v":4180,"vw":150.573147},{"c":150.245,"h":150.46,"l":150.08,"n":107,"o":150.415,"t":"2026-10-21T13:45:00Z","v":3272,"vw":150.228148},{"c":150.49,"h":150.85,"l":149.94,"n":158,"o":150.77,"t":"2026-10-21T14:00:00Z","v":6105,"vw":150.628061},{"c":150.395,"h":150.41,"l":150.375,"n":44,"o":150.405,"t":"2026-10-21T14:15:00Z","v":1318,"vw":150.404046},{"c":149.72,"h":150.35,"l":149.72,"n":124,"o":150.06,"t":"2026-10-21T14:30:00Z","v":3911,"vw":149.929009},{"c":149.865,"h":149.99,"l":149.645,"n":67,"o":149.83,"t":"2026-10-21T14:45:00Z","v":1906,"vw":149.798182},{"c":149.63,"h":149.63,"l":149.54,"n":19,"o":149.54,"t":"2026-10-21T15:00:00Z","v":442,"vw":149.585},{"c":149.82,"h":149.82,"l":149.57,"n":95,"o":149.57,"t":"2026-10-21T15:15:00Z","v":3609,"vw":149.758585},{"c":149.49,"h":150.215,"l":149.49,"n":165,"o":150,"t":"2026-10-21T15:30:00Z","v":3219,"vw":149.761333},{"c":148.88,"h":149.35,"l":148.87,"n":149,"o":149.33,"t":"2026-10-21T15:45:00Z","v":9372,"vw":149.095382},{"c":148.885,"h":149.04,"l":148.88,"n":101,"o":148.88,"t":"2026-10-21T16:00:00Z","v":2291,"vw":148.965105},{"c":149.005,"h":149.005,"l":149.005,"n":16,"o":149.005,"t":"2026-10-21T16:15:00Z","v":338,"vw":149.005},{"c":149.07,"h":149.31,"l":149.06,"n":266,"o":149.08,"t":"2026-10-21T16:30:00Z","v":8472,"vw":149.170955},{"c":148.97,"h":149.13,"l":148.735,"n":145,"o":149.13,"t":"2026-10-21T16:45:00Z","v":3719,"vw":148.924915},{"c":148.29,"h":148.91,"l":148.29,"n":256,"o":148.79,"t":"2026-10-21T17:00:00Z","v":10664,"vw":148.608638},{"c":148.12,"h":148.42,"l":148.025,"n":210,"o":148.42,"t":"2026-10-21T17:15:00Z","v":7908,"vw":148.185523},{"c":148.07,"h":148.25,"l":148.07,"n":131,"o":148.25,"t":"2026-10-21T17:30:00Z","v":2959,"vw":148.160852},{"c":148.34,"h":148.35,"l":148.06,"n":236,"o":148.07,"t":"2026-10-21T17:45:00Z","v":5171,"vw":148.179327},{"c":148.2,"h":148.44,"l":148.19,"n":34,"o":148.44,"t":"2026-10-21T18:00:00Z","v":758,"vw":148.303415},{"c":148.295,"h":148.315,"l":148.06,"n":298,"o":148.18,"t":"2026-10-21T18:15:00Z","v":7301,"vw":148.191378},{"c":148.27,"h":148.41,"l":148.26,"n":138,"o":148.37,"t":"2026-10-21T18:30:00Z","v":4427,"vw":148.310544},{"c":147.99,"h":148.2925,"l":147.99,"n":264,"o":148.2925,"t":"2026-10-21T18:45:00Z","v":7326,"vw":148.12017},{"c":147.97,"h":148.12,"l":147.88,"n":303,"o":148,"t":"2026-10-21T19:00:00Z","v":6515,"vw":147.973884},{"c":148.405,"h":148.475,"l":147.91,"n":314,"o":148.025,"t":"2026-10-21T19:15:00Z","v":8588,"vw":148.27431},{"c":148.6,"h":148.63,"l":148.38,"n":322,"o":148.445,"t":"2026-10-21T19:30:00Z","v":7621,"vw":148.534137},{"c":149.35,"h":149.71,"l":148.58,"n":1607,"o":148.59,"t":"2026-10-21T19:45:00Z","v":56043,"vw":149.319714},{"c":149.37,"h":149.37,"l":149.24,"n":28,"o":149.24,"t":"2026-10-21T20:00:00Z","v":74185,"vw":149.369813},{"c":149.34,"h":149.34,"l":149.34,"n":7,"o":149.34,"t":"2026-10-22T08:15:00Z","v":106,"vw":149.34},{"c":149.5,"h":149.5,"l":149.37,"n":8,"o":149.37,"t":"2026-10-22T09:00:00Z","v":404,"vw":149.434837},{"c":150,"h":150,"l":150,"n":2,"o":150,"t":"2026-10-22T09:15:00Z","v":115,"vw":150},{"c":149.6,"h":149.8,"l":149.6,"n":8,"o":149.8,"t":"2026-10-22T12:30:00Z","v":406,"vw":149.7},{"c":149.5,"h":149.5,"l":149.5,"n":7,"o":149.5,"t":"2026-10-22T13:00:00Z","v":220,"vw":149.5},{"c":149.8,"h":150,"l":149.8,"n":20,"o":149.8,"t":"2026-10-22T13:15:00Z","v":464,"vw":149.85},{"c":152.37,"h":152.38,"l":150.95,"n":103,"o":150.95,"t":"2026-10-22T13:30:00Z","v":8109,"vw":151.403378},{"c":152.665,"h":152.685,"l":151.89,"n":69,"o":152.36,"t":"2026-10-22T13:45:00Z","v":3541,"vw":152.463885},{"c":153.6,"h":153.6,"l":152.67,"n":293,"o":152.67,"t":"2026-10-22T14:00:00Z","v":19143,"vw":153.121278},{"c":153.77,"h":153.77,"l":153.765,"n":24,"o":153.765,"t":"2026-10-22T14:15:00Z","v":740,"vw":153.76875},{"c":154.165,"h":154.425,"l":153.85,"n":191,"o":154.11,"t":"2026-10-22T14:30:00Z","v":5281,"vw":154.109896},{"c":154.98,"h":155,"l":154.17,"n":153,"o":154.17,"t":"2026-10-22T14:45:00Z","v":3710,"vw":154.82533},{"c":155.45,"h":155.46,"l":155.01,"n":154,"o":155.09,"t":"2026-10-22T15:00:00Z","v":3760,"vw":155.153037},{"c":155.825,"h":155.84,"l":155.385,"n":167,"o":155.47,"t":"2026-10-22T15:15:00Z","v":3880,"vw":155.61225},{"c":156.245,"h":156.26,"l":155.81,"n":123,"o":156.06,"t":"2026-10-22T15:30:00Z","v":7777,"vw":155.921113},{"c":155.88,"h":156.41,"l":155.88,"n":103,"o":156.245,"t":"2026-10-22T15:45:00Z","v":1904,"vw":156.23},{"c":155.9,"h":156.265,"l":155.8,"n":200,"o":155.88,"t":"2026-10-22T16:00:00Z","v":5339,"vw":155.960433},{"c":155.85,"h":155.85,"l":155.485,"n":61,"o":155.8125,"t":"2026-10-22T16:15:00Z","v":2331,"vw":155.824158},{"c":155.84,"h":155.84,"l":155.58,"n":111,"o":155.58,"t":"2026-10-22T16:30:00Z","v":984,"vw":155.7725}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.956628242074928,"strike":174.164265129683,"iv":0.4207648414985591,"gamma":0.015085014409221902,"theta":-0.09135475504322767,"vega":0.12193458213256483,"rho":0.02259404041646054,"breakevenPct":13.013920284752253},{"delta":0.25,"premium":2.5239913544668586,"strike":170.56195965417868,"iv":0.4055270893371758,"gamma":0.01760662824207493,"theta":-0.09848731988472623,"vega":0.1363077809798271,"rho":0.028220585213093625,"breakevenPct":11.066447002467612},{"delta":0.3,"premium":3.09135446685879,"strike":166.95965417867436,"iv":0.3902893371757925,"gamma":0.020128242074927954,"theta":-0.10561988472622479,"vega":0.15068097982708933,"rho":0.033847130009726716,"breakevenPct":9.11897372018297},{"delta":0.35,"premium":3.838836612489307,"strike":164.02480752780153,"iv":0.38824123182207015,"gamma":0.021539007698887936,"theta":-0.11363481608212148,"vega":0.16142557741659538,"rho":0.03939216117632647,"breakevenPct":7.715377400083964},{"delta":0.4,"premium":4.80119760479042,"strike":161.88622754491018,"iv":0.40192814371257485,"gamma":0.021624550898203594,"theta":-0.12270239520958084,"vega":0.16784131736526947,"rho":0.044839948012360145,"breakevenPct":6.96061675417133},{"delta":0.45,"premium":5.758856088560886,"strike":159.72785977859778,"iv":0.4132162361623616,"gamma":0.021743542435424354,"theta":-0.13055848708487086,"vega":0.17351088560885608,"rho":0.05028985443014638,"breakevenPct":6.190141085189087},{"delta":0.5,"premium":6.681365313653137,"strike":157.42158671586716,"iv":0.4065741697416974,"gamma":0.022112546125461256,"theta":-0.12935922509225092,"vega":0.1736031365313653,"rho":0.055755603823405206,"breakevenPct":5.302202277669595},{"delta":0.55,"premium":7.603874538745388,"strike":155.11531365313652,"iv":0.39993210332103324,"gamma":0.022481549815498155,"theta":-0.12815996309963099,"vega":0.17369538745387453,"rho":0.06122135321666403,"breakevenPct":4.414263470150102},{"delta":0.6,"premium":9.080449330783937,"strike":152.72944550669217,"iv":0.40146185468451245,"gamma":0.021319311663479924,"theta":-0.12328642447418738,"vega":0.16514000956022945,"rho":0.06633782215968638,"breakevenPct":3.830784674971829},{"delta":0.65,"premium":10.586185468451243,"strike":150.3393881453155,"iv":0.4034217017208413,"gamma":0.020076481835564052,"theta":-0.11821950286806883,"vega":0.15612949330783937,"rho":0.07143590792111734,"breakevenPct":3.263330090969407},{"delta":0.7,"premium":12.091921606118543,"strike":147.94933078393882,"iv":0.4053815487571702,"gamma":0.018833652007648184,"theta":-0.11315258126195028,"vega":0.14711897705544935,"rho":0.0765339936825483,"breakevenPct":2.695875506966987},{"delta":0.75,"premium":13.597657743785849,"strike":145.55927342256214,"iv":0.40734139579349904,"gamma":0.017590822179732315,"theta":-0.10808565965583174,"vega":0.13810846080305927,"rho":0.08163207944397927,"breakevenPct":2.1284209229645654}],"put":[{"delta":0.15,"premium":1.9690453686200378,"strike":135.12287334593572,"iv":0.5379586011342155,"gamma":0.009866351606805292,"theta":-0.09223421550094517,"vega":0.10233572778827978,"rho":-0.021001262843686794,"breakevenPct":14.557348577184488},{"delta":0.2,"premium":2.701559546313799,"strike":139.84877126654064,"iv":0.5132894139886578,"gamma":0.012418336483931949,"theta":-0.10508865784499055,"vega":0.1229406427221172,"rho":-0.02799019696733447,"breakevenPct":11.994859009094682},{"delta":0.25,"premium":3.682200811359026,"strike":142.94523326572008,"iv":0.5047049492900608,"gamma":0.013776267748478703,"theta":-0.11095849898580122,"vega":0.13345671399594322,"rho":-0.03508804300504517,"breakevenPct":10.637171166349424},{"delta":0.3,"premium":4.671044624746449,"strike":145.98782961460446,"iv":0.49665221095334683,"gamma":0.0150947261663286,"theta":-0.11659744421906694,"vega":0.14363926977687627,"rho":-0.0421894894366092,"breakevenPct":9.319311479813901},{"delta":0.35,"premium":5.659888438133874,"strike":149.03042596348885,"iv":0.48859947261663284,"gamma":0.016413184584178498,"theta":-0.12223638945233266,"vega":0.15382182555780932,"rho":-0.04929093586817322,"breakevenPct":8.001451793278381},{"delta":0.4,"premium":6.648732251521299,"strike":152.0730223123732,"iv":0.48054673427991884,"gamma":0.017731643002028397,"theta":-0.1278753346855984,"vega":0.1640043813387424,"rho":-0.056392382299737254,"breakevenPct":6.683592106742857},{"delta":0.45,"premium":7.6461538461538465,"strike":155.09615384615384,"iv":0.4724307692307692,"gamma":0.01901730769230769,"theta":-0.1331576923076923,"vega":0.17380384615384617,"rho":-0.06349854454843822,"breakevenPct":5.383726899383982},{"delta":0.5,"premium":8.860728744939271,"strike":157.6265182186235,"iv":0.4627141700404858,"gamma":0.019472773279352228,"theta":-0.12941275303643726,"vega":0.17390506072874493,"rho":-0.07072409143097459,"breakevenPct":4.53940613854966}]},"raw":{"call":[{"delta":0.2,"premium":1.956628242074928,"strike":174.164265129683,"iv":0.4207648414985591,"gamma":0.015085014409221902,"theta":-0.09135475504322767,"vega":0.12193458213256483,"rho":0.02259404041646054,"breakevenPct":13.013920284752253},{"delta":0.25,"premium":2.5239913544668586,"strike":170.56195965417868,"iv":0.4055270893371758,"gamma":0.01760662824207493,"theta":-0.09848731988472623,"vega":0.1363077809798271,"rho":0.028220585213093625,"breakevenPct":11.066447002467612},{"delta":0.3,"premium":3.09135446685879,"strike":166.95965417867436,"iv":0.3902893371757925,"gamma":0.020128242074927954,"theta":-0.10561988472622479,"vega":0.15068097982708933,"rho":0.033847130009726716,"breakevenPct":9.11897372018297},{"delta":0.35,"premium":3.838836612489307,"strike":164.02480752780153,"iv":0.38824123182207015,"gamma":0.021539007698887936,"theta":-0.11363481608212148,"vega":0.16142557741659538,"rho":0.03939216117632647,"breakevenPct":7.715377400083964},{"delta":0.4,"premium":4.80119760479042,"strike":161.88622754491018,"iv":0.40192814371257485,"gamma":0.021624550898203594,"theta":-0.12270239520958084,"vega":0.16784131736526947,"rho":0.044839948012360145,"breakevenPct":6.96061675417133},{"delta":0.45,"premium":5.758856088560886,"strike":159.72785977859778,"iv":0.4132162361623616,"gamma":0.021743542435424354,"theta":-0.13055848708487086,"vega":0.17351088560885608,"rho":0.05028985443014638,"breakevenPct":6.190141085189087},{"delta":0.5,"premium":6.681365313653137,"strike":157.42158671586716,"iv":0.4065741697416974,"gamma":0.022112546125461256,"theta":-0.12935922509225092,"vega":0.1736031365313653,"rho":0.055755603823405206,"breakevenPct":5.302202277669595},{"delta":0.55,"premium":7.603874538745388,"strike":155.11531365313652,"iv":0.39993210332103324,"gamma":0.022481549815498155,"theta":-0.12815996309963099,"vega":0.17369538745387453,"rho":0.06122135321666403,"breakevenPct":4.414263470150102},{"delta":0.6,"premium":9.080449330783937,"strike":152.72944550669217,"iv":0.40146185468451245,"gamma":0.021319311663479924,"theta":-0.12328642447418738,"vega":0.16514000956022945,"rho":0.06633782215968638,"breakevenPct":3.830784674971829},{"delta":0.65,"premium":10.586185468451243,"strike":150.3393881453155,"iv":0.4034217017208413,"gamma":0.020076481835564052,"theta":-0.11821950286806883,"vega":0.15612949330783937,"rho":0.07143590792111734,"breakevenPct":3.263330090969407},{"delta":0.7,"premium":12.091921606118543,"strike":147.94933078393882,"iv":0.4053815487571702,"gamma":0.018833652007648184,"theta":-0.11315258126195028,"vega":0.14711897705544935,"rho":0.0765339936825483,"breakevenPct":2.695875506966987},{"delta":0.75,"premium":13.597657743785849,"strike":145.55927342256214,"iv":0.40734139579349904,"gamma":0.017590822179732315,"theta":-0.10808565965583174,"vega":0.13810846080305927,"rho":0.08163207944397927,"breakevenPct":2.1284209229645654}],"put":[{"delta":0.15,"premium":1.9690453686200378,"strike":135.12287334593572,"iv":0.5379586011342155,"gamma":0.009866351606805292,"theta":-0.09223421550094517,"vega":0.10233572778827978,"rho":-0.021001262843686794,"breakevenPct":14.557348577184488},{"delta":0.2,"premium":2.701559546313799,"strike":139.84877126654064,"iv":0.5132894139886578,"gamma":0.012418336483931949,"theta":-0.10508865784499055,"vega":0.1229406427221172,"rho":-0.02799019696733447,"breakevenPct":11.994859009094682},{"delta":0.25,"premium":3.682200811359026,"strike":142.94523326572008,"iv":0.5047049492900608,"gamma":0.013776267748478703,"theta":-0.11095849898580122,"vega":0.13345671399594322,"rho":-0.03508804300504517,"breakevenPct":10.637171166349424},{"delta":0.3,"premium":4.671044624746449,"strike":145.98782961460446,"iv":0.49665221095334683,"gamma":0.0150947261663286,"theta":-0.11659744421906694,"vega":0.14363926977687627,"rho":-0.0421894894366092,"breakevenPct":9.319311479813901},{"delta":0.35,"premium":5.659888438133874,"strike":149.03042596348885,"iv":0.48859947261663284,"gamma":0.016413184584178498,"theta":-0.12223638945233266,"vega":0.15382182555780932,"rho":-0.04929093586817322,"breakevenPct":8.001451793278381},{"delta":0.4,"premium":6.648732251521299,"strike":152.0730223123732,"iv":0.48054673427991884,"gamma":0.017731643002028397,"theta":-0.1278753346855984,"vega":0.1640043813387424,"rho":-0.056392382299737254,"breakevenPct":6.683592106742857},{"delta":0.45,"premium":7.6461538461538465,"strike":155.09615384615384,"iv":0.4724307692307692,"gamma":0.01901730769230769,"theta":-0.1331576923076923,"vega":0.17380384615384617,"rho":-0.06349854454843822,"breakevenPct":5.383726899383982},{"delta":0.5,"premium":8.860728744939271,"strike":157.6265182186235,"iv":0.4627141700404858,"gamma":0.019472773279352228,"theta":-0.12941275303643726,"vega":0.17390506072874493,"rho":-0.07072409143097459,"breakevenPct":4.53940613854966}]}},"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"}}