{"symbol":"GSLC","url":"https://intraalpha.com/companies/GSLC","capturedAt":"2026-10-22T13:13:50.671Z","state":"ready","quote":{"symbol":"GSLC","last_price":147.78,"prev_close":147.01,"regular_close":147.78,"change":0.77,"change_pct":0.5238,"regular_change":0.77,"regular_change_pct":0.5238,"extended_change":0,"extended_change_pct":0,"bid":143.26,"ask":148.76,"bid_size":1600,"ask_size":1600,"volume":242821,"vwap":147.718388,"open":147.32,"high":148.06,"low":146.96,"close":147.78,"trade_count":2412,"last_trade_at":"2026-10-22T00:00:00.11536275Z","last_quote_at":"2026-10-22T12:31:15.047700125Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:13:45.305378955-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":15100000000,"net_expense_ratio":0.0009,"portfolio_turnover":0.19,"dividend_yield":0.0098,"inception_date":"2015-09-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:13:50.312539+00:00"},"optionObservedAt":"2026-10-21T19:55:01.368Z","bars":[{"c":146.2351,"h":146.2351,"l":146.2,"n":12,"o":146.2,"t":"2026-10-15T13:30:00Z","v":1962,"vw":146.207128},{"c":146.275,"h":146.275,"l":146.275,"n":7,"o":146.275,"t":"2026-10-15T13:35:00Z","v":119,"vw":146.275},{"c":146.423,"h":146.423,"l":146.423,"n":7,"o":146.423,"t":"2026-10-15T13:40:00Z","v":322,"vw":146.423},{"c":146.27,"h":146.27,"l":146.27,"n":4,"o":146.27,"t":"2026-10-15T13:45:00Z","v":465,"vw":146.27},{"c":146.32,"h":146.32,"l":146.3199,"n":8,"o":146.3199,"t":"2026-10-15T13:50:00Z","v":827,"vw":146.319915},{"c":146.11,"h":146.11,"l":146.11,"n":2,"o":146.11,"t":"2026-10-15T13:55:00Z","v":104,"vw":146.11},{"c":146.505,"h":146.505,"l":146.265,"n":34,"o":146.265,"t":"2026-10-15T14:00:00Z","v":2201,"vw":146.40387},{"c":146.495,"h":146.5785,"l":146.49,"n":22,"o":146.54,"t":"2026-10-15T14:05:00Z","v":3160,"vw":146.527851},{"c":146.55,"h":146.67,"l":146.55,"n":20,"o":146.6513,"t":"2026-10-15T14:10:00Z","v":3068,"vw":146.609633},{"c":146.55,"h":146.58,"l":146.55,"n":8,"o":146.58,"t":"2026-10-15T14:15:00Z","v":365,"vw":146.57},{"c":146.555,"h":146.65,"l":146.555,"n":32,"o":146.64,"t":"2026-10-15T14:20:00Z","v":3943,"vw":146.61425},{"c":146.59,"h":146.61,"l":146.555,"n":10,"o":146.61,"t":"2026-10-15T14:25:00Z","v":695,"vw":146.58625},{"c":146.68,"h":146.68,"l":146.515,"n":24,"o":146.515,"t":"2026-10-15T14:30:00Z","v":4847,"vw":146.554764},{"c":146.49,"h":146.54,"l":146.49,"n":4,"o":146.54,"t":"2026-10-15T14:35:00Z","v":3721,"vw":146.491369},{"c":146.7502,"h":146.78,"l":146.7502,"n":2,"o":146.78,"t":"2026-10-15T14:45:00Z","v":9721,"vw":146.777318},{"c":146.85,"h":146.85,"l":146.785,"n":18,"o":146.785,"t":"2026-10-15T14:50:00Z","v":1748,"vw":146.822408},{"c":146.945,"h":146.9451,"l":146.8001,"n":16,"o":146.87,"t":"2026-10-15T14:55:00Z","v":1268,"vw":146.87427},{"c":146.99,"h":146.99,"l":146.99,"n":7,"o":146.99,"t":"2026-10-15T15:00:00Z","v":287,"vw":146.99},{"c":147.03,"h":147.04,"l":147.03,"n":6,"o":147.04,"t":"2026-10-15T15:05:00Z","v":308,"vw":147.035},{"c":147.1,"h":147.1,"l":147.1,"n":6,"o":147.1,"t":"2026-10-15T15:10:00Z","v":234,"vw":147.1},{"c":147.15,"h":147.15,"l":147.15,"n":2,"o":147.15,"t":"2026-10-15T15:15:00Z","v":399,"vw":147.15},{"c":147.1125,"h":147.1125,"l":147.05,"n":16,"o":147.05,"t":"2026-10-15T15:20:00Z","v":2959,"vw":147.089595},{"c":147.08,"h":147.085,"l":147.05,"n":7,"o":147.05,"t":"2026-10-15T15:25:00Z","v":2883,"vw":147.056722},{"c":146.98,"h":146.98,"l":146.98,"n":3,"o":146.98,"t":"2026-10-15T15:35:00Z","v":244,"vw":146.98},{"c":147.02,"h":147.035,"l":146.9705,"n":14,"o":146.975,"t":"2026-10-15T15:45:00Z","v":1507,"vw":146.995336},{"c":146.9901,"h":147.045,"l":146.9901,"n":38,"o":147.035,"t":"2026-10-15T15:50:00Z","v":1565,"vw":147.01995},{"c":147.06,"h":147.06,"l":147,"n":17,"o":147.01,"t":"2026-10-15T15:55:00Z","v":1700,"vw":147.030906},{"c":146.972,"h":147.0701,"l":146.972,"n":11,"o":147.0701,"t":"2026-10-15T16:00:00Z","v":928,"vw":147.01479},{"c":146.96,"h":146.965,"l":146.96,"n":14,"o":146.965,"t":"2026-10-15T16:10:00Z","v":850,"vw":146.960889},{"c":146.845,"h":146.908,"l":146.845,"n":19,"o":146.908,"t":"2026-10-15T16:15:00Z","v":2028,"vw":146.879336},{"c":146.85,"h":146.85,"l":146.83,"n":10,"o":146.84,"t":"2026-10-15T16:20:00Z","v":1886,"vw":146.840215},{"c":146.8401,"h":146.8401,"l":146.8006,"n":18,"o":146.815,"t":"2026-10-15T16:25:00Z","v":738,"vw":146.817789},{"c":146.85,"h":146.87,"l":146.82,"n":26,"o":146.82,"t":"2026-10-15T16:30:00Z","v":2329,"vw":146.854123},{"c":146.97,"h":146.97,"l":146.93,"n":11,"o":146.93,"t":"2026-10-15T16:35:00Z","v":1408,"vw":146.958712},{"c":146.95,"h":146.95,"l":146.95,"n":7,"o":146.95,"t":"2026-10-15T16:40:00Z","v":214,"vw":146.95},{"c":146.9451,"h":146.98,"l":146.9451,"n":5,"o":146.98,"t":"2026-10-15T16:45:00Z","v":358,"vw":146.965348},{"c":146.88,"h":146.9,"l":146.87,"n":29,"o":146.9,"t":"2026-10-15T16:50:00Z","v":2494,"vw":146.881859},{"c":146.87,"h":146.87,"l":146.87,"n":2,"o":146.87,"t":"2026-10-15T16:55:00Z","v":658,"vw":146.87},{"c":146.93,"h":146.96,"l":146.93,"n":9,"o":146.9544,"t":"2026-10-15T17:00:00Z","v":1046,"vw":146.942161},{"c":146.995,"h":146.995,"l":146.97,"n":4,"o":146.97,"t":"2026-10-15T17:05:00Z","v":286,"vw":146.982028},{"c":147.0001,"h":147.03,"l":147.0001,"n":15,"o":147.025,"t":"2026-10-15T17:10:00Z","v":1349,"vw":147.023434},{"c":147.09,"h":147.09,"l":147.09,"n":7,"o":147.09,"t":"2026-10-15T17:15:00Z","v":624,"vw":147.09},{"c":147.04,"h":147.0987,"l":147.04,"n":16,"o":147.045,"t":"2026-10-15T17:20:00Z","v":4241,"vw":147.05491},{"c":147.09,"h":147.09,"l":147.06,"n":8,"o":147.0664,"t":"2026-10-15T17:25:00Z","v":1051,"vw":147.076698},{"c":147.124,"h":147.124,"l":147.07,"n":17,"o":147.07,"t":"2026-10-15T17:30:00Z","v":769,"vw":147.095515},{"c":147.1711,"h":147.1711,"l":147.1711,"n":2,"o":147.1711,"t":"2026-10-15T17:35:00Z","v":132,"vw":147.1711},{"c":147.28,"h":147.31,"l":147.24,"n":19,"o":147.26,"t":"2026-10-15T17:40:00Z","v":1897,"vw":147.276647},{"c":147.2501,"h":147.2837,"l":147.2501,"n":20,"o":147.28,"t":"2026-10-15T17:45:00Z","v":2136,"vw":147.267975},{"c":147.24,"h":147.275,"l":147.24,"n":26,"o":147.25,"t":"2026-10-15T17:50:00Z","v":1223,"vw":147.251397},{"c":147.24,"h":147.2402,"l":147.24,"n":6,"o":147.2402,"t":"2026-10-15T17:55:00Z","v":363,"vw":147.240088},{"c":147.115,"h":147.2,"l":147.115,"n":14,"o":147.2,"t":"2026-10-15T18:00:00Z","v":483,"vw":147.13881},{"c":147.08,"h":147.09,"l":147.08,"n":11,"o":147.09,"t":"2026-10-15T18:05:00Z","v":967,"vw":147.088571},{"c":146.97,"h":146.97,"l":146.97,"n":7,"o":146.97,"t":"2026-10-15T18:10:00Z","v":566,"vw":146.97},{"c":147.005,"h":147.005,"l":146.96,"n":17,"o":146.975,"t":"2026-10-15T18:15:00Z","v":11891,"vw":146.962269},{"c":146.895,"h":147.02,"l":146.895,"n":24,"o":147.02,"t":"2026-10-15T18:20:00Z","v":1522,"vw":146.941876},{"c":146.9,"h":146.9,"l":146.9,"n":4,"o":146.9,"t":"2026-10-15T18:25:00Z","v":166,"vw":146.9},{"c":146.97,"h":146.97,"l":146.96,"n":15,"o":146.96,"t":"2026-10-15T18:30:00Z","v":1236,"vw":146.961484},{"c":147.0102,"h":147.0102,"l":147,"n":8,"o":147,"t":"2026-10-15T18:35:00Z","v":1474,"vw":147.000859},{"c":146.995,"h":146.995,"l":146.965,"n":5,"o":146.965,"t":"2026-10-15T18:40:00Z","v":622,"vw":146.977118},{"c":147.03,"h":147.05,"l":147,"n":9,"o":147,"t":"2026-10-15T18:45:00Z","v":6330,"vw":147.040038},{"c":147.0801,"h":147.0801,"l":147.0532,"n":9,"o":147.07,"t":"2026-10-15T18:50:00Z","v":656,"vw":147.061535},{"c":147.1401,"h":147.1401,"l":147.08,"n":32,"o":147.085,"t":"2026-10-15T18:55:00Z","v":2373,"vw":147.116465},{"c":147.2316,"h":147.2316,"l":147.13,"n":9,"o":147.13,"t":"2026-10-15T19:00:00Z","v":747,"vw":147.212736},{"c":147.28,"h":147.28,"l":147.255,"n":8,"o":147.255,"t":"2026-10-15T19:05:00Z","v":1784,"vw":147.258908},{"c":147.4,"h":147.4,"l":147.34,"n":14,"o":147.34,"t":"2026-10-15T19:10:00Z","v":842,"vw":147.353639},{"c":147.4696,"h":147.5,"l":147.42,"n":31,"o":147.451869,"t":"2026-10-15T19:15:00Z","v":2282,"vw":147.455838},{"c":147.54,"h":147.54,"l":147.54,"n":4,"o":147.54,"t":"2026-10-15T19:20:00Z","v":173,"vw":147.54},{"c":147.425,"h":147.505,"l":147.42,"n":46,"o":147.49,"t":"2026-10-15T19:25:00Z","v":4183,"vw":147.45772},{"c":147.385,"h":147.405,"l":147.365,"n":22,"o":147.405,"t":"2026-10-15T19:30:00Z","v":1270,"vw":147.38779},{"c":147.449999,"h":147.449999,"l":147.449999,"n":8,"o":147.449999,"t":"2026-10-15T19:35:00Z","v":198,"vw":147.449999},{"c":147.39,"h":147.4,"l":147.39,"n":17,"o":147.395,"t":"2026-10-15T19:40:00Z","v":2471,"vw":147.397237},{"c":147.405,"h":147.46,"l":147.405,"n":31,"o":147.42,"t":"2026-10-15T19:45:00Z","v":1426,"vw":147.428075},{"c":147.36,"h":147.4,"l":147.36,"n":14,"o":147.368758,"t":"2026-10-15T19:50:00Z","v":1311,"vw":147.389213},{"c":147.37,"h":147.45,"l":147.345,"n":88,"o":147.36,"t":"2026-10-15T19:55:00Z","v":6805,"vw":147.370113},{"c":147.4,"h":147.4,"l":147.4,"n":5,"o":147.4,"t":"2026-10-15T20:00:00Z","v":198,"vw":147.4},{"c":147.07,"h":147.07,"l":147.07,"n":1,"o":147.07,"t":"2026-10-15T23:35:00Z","v":274,"vw":147.07},{"c":147.595,"h":147.71,"l":147.595,"n":16,"o":147.71,"t":"2026-10-16T13:30:00Z","v":2547,"vw":147.689802},{"c":147.48,"h":147.48,"l":147.48,"n":3,"o":147.48,"t":"2026-10-16T13:35:00Z","v":180,"vw":147.48},{"c":147.465,"h":147.465,"l":147.44,"n":3,"o":147.44,"t":"2026-10-16T13:40:00Z","v":1001,"vw":147.45215},{"c":147.41,"h":147.505,"l":147.41,"n":7,"o":147.505,"t":"2026-10-16T13:45:00Z","v":2447,"vw":147.495692},{"c":147.29,"h":147.37,"l":147.28,"n":9,"o":147.37,"t":"2026-10-16T13:55:00Z","v":3162,"vw":147.343955},{"c":147.22,"h":147.4299,"l":147.22,"n":36,"o":147.285,"t":"2026-10-16T14:00:00Z","v":3188,"vw":147.331077},{"c":147.228,"h":147.29,"l":147.1636,"n":18,"o":147.27,"t":"2026-10-16T14:05:00Z","v":4253,"vw":147.211047},{"c":147.12,"h":147.1299,"l":147.05,"n":14,"o":147.1299,"t":"2026-10-16T14:10:00Z","v":2019,"vw":147.097345},{"c":147.15,"h":147.208,"l":147.15,"n":7,"o":147.208,"t":"2026-10-16T14:15:00Z","v":864,"vw":147.172509},{"c":147.24,"h":147.27,"l":147.19,"n":25,"o":147.19,"t":"2026-10-16T14:20:00Z","v":1332,"vw":147.241909},{"c":147.1,"h":147.1,"l":147.0987,"n":20,"o":147.0987,"t":"2026-10-16T14:25:00Z","v":853,"vw":147.099269},{"c":147.1874,"h":147.1874,"l":147.11,"n":24,"o":147.15,"t":"2026-10-16T14:30:00Z","v":3082,"vw":147.152246},{"c":147.33,"h":147.335,"l":147.2214,"n":14,"o":147.2214,"t":"2026-10-16T14:35:00Z","v":1411,"vw":147.2569},{"c":147.33,"h":147.33,"l":147.265,"n":8,"o":147.265,"t":"2026-10-16T14:40:00Z","v":1845,"vw":147.288559},{"c":147.4,"h":147.4,"l":147.337,"n":13,"o":147.337,"t":"2026-10-16T14:45:00Z","v":1434,"vw":147.341855},{"c":147.34,"h":147.3613,"l":147.34,"n":10,"o":147.3613,"t":"2026-10-16T14:50:00Z","v":384,"vw":147.354362},{"c":147.23,"h":147.2401,"l":147.21,"n":34,"o":147.24,"t":"2026-10-16T14:55:00Z","v":6515,"vw":147.227862},{"c":147.17,"h":147.2399,"l":147.14,"n":20,"o":147.2399,"t":"2026-10-16T15:00:00Z","v":6335,"vw":147.169804},{"c":147.025,"h":147.04,"l":147.025,"n":4,"o":147.035,"t":"2026-10-16T15:05:00Z","v":1745,"vw":147.037132},{"c":147,"h":147.03,"l":146.89,"n":42,"o":146.89,"t":"2026-10-16T15:10:00Z","v":5879,"vw":146.975695},{"c":146.935,"h":147.01,"l":146.92,"n":32,"o":147.01,"t":"2026-10-16T15:15:00Z","v":3333,"vw":146.942158},{"c":146.78,"h":146.8,"l":146.78,"n":8,"o":146.8,"t":"2026-10-16T15:20:00Z","v":449,"vw":146.79432},{"c":146.78,"h":146.8546,"l":146.77,"n":17,"o":146.84,"t":"2026-10-16T15:25:00Z","v":10461,"vw":146.784722},{"c":146.85,"h":146.87,"l":146.85,"n":11,"o":146.8505,"t":"2026-10-16T15:35:00Z","v":910,"vw":146.852685},{"c":146.76,"h":146.76,"l":146.76,"n":2,"o":146.76,"t":"2026-10-16T15:40:00Z","v":107,"vw":146.76},{"c":146.86,"h":146.86,"l":146.86,"n":5,"o":146.86,"t":"2026-10-16T15:45:00Z","v":394,"vw":146.86},{"c":146.66,"h":146.75,"l":146.66,"n":17,"o":146.75,"t":"2026-10-16T15:50:00Z","v":892,"vw":146.722074},{"c":146.51,"h":146.54,"l":146.51,"n":4,"o":146.54,"t":"2026-10-16T15:55:00Z","v":848,"vw":146.532028},{"c":146.36,"h":146.47,"l":146.36,"n":12,"o":146.47,"t":"2026-10-16T16:00:00Z","v":1046,"vw":146.430884},{"c":146.445,"h":146.445,"l":146.4292,"n":9,"o":146.43,"t":"2026-10-16T16:05:00Z","v":793,"vw":146.434171},{"c":146.53,"h":146.5408,"l":146.455,"n":17,"o":146.4637,"t":"2026-10-16T16:10:00Z","v":2517,"vw":146.506108},{"c":146.505,"h":146.5801,"l":146.505,"n":10,"o":146.5801,"t":"2026-10-16T16:15:00Z","v":1293,"vw":146.562376},{"c":146.565,"h":146.605,"l":146.565,"n":6,"o":146.605,"t":"2026-10-16T16:20:00Z","v":951,"vw":146.581562},{"c":146.51,"h":146.55,"l":146.51,"n":41,"o":146.54,"t":"2026-10-16T16:25:00Z","v":2283,"vw":146.537903},{"c":146.37,"h":146.495,"l":146.37,"n":9,"o":146.495,"t":"2026-10-16T16:30:00Z","v":1273,"vw":146.436054},{"c":146.33,"h":146.355,"l":146.33,"n":8,"o":146.355,"t":"2026-10-16T16:35:00Z","v":658,"vw":146.343012},{"c":146.35,"h":146.35,"l":146.35,"n":9,"o":146.35,"t":"2026-10-16T16:40:00Z","v":782,"vw":146.35},{"c":146.235,"h":146.385,"l":146.235,"n":26,"o":146.385,"t":"2026-10-16T16:45:00Z","v":1836,"vw":146.344921},{"c":146.205,"h":146.255,"l":146.19,"n":11,"o":146.255,"t":"2026-10-16T16:50:00Z","v":1158,"vw":146.218066},{"c":146.24,"h":146.24,"l":146.17,"n":21,"o":146.2187,"t":"2026-10-16T16:55:00Z","v":1013,"vw":146.188627},{"c":145.98,"h":146.275,"l":145.98,"n":17,"o":146.275,"t":"2026-10-16T17:00:00Z","v":1619,"vw":146.20006},{"c":145.801,"h":145.95,"l":145.78,"n":30,"o":145.93,"t":"2026-10-16T17:05:00Z","v":1782,"vw":145.878046},{"c":145.8199,"h":145.828,"l":145.8199,"n":4,"o":145.828,"t":"2026-10-16T17:10:00Z","v":264,"vw":145.823363},{"c":145.62,"h":145.69,"l":145.62,"n":13,"o":145.69,"t":"2026-10-16T17:15:00Z","v":765,"vw":145.650024},{"c":145.665,"h":145.67,"l":145.59,"n":37,"o":145.5901,"t":"2026-10-16T17:20:00Z","v":1971,"vw":145.632919},{"c":145.87,"h":145.89,"l":145.87,"n":9,"o":145.89,"t":"2026-10-16T17:25:00Z","v":1787,"vw":145.872431},{"c":145.95,"h":145.96,"l":145.8691,"n":84,"o":145.8691,"t":"2026-10-16T17:30:00Z","v":13414,"vw":145.918332},{"c":145.92,"h":146.02,"l":145.92,"n":12,"o":146.02,"t":"2026-10-16T17:35:00Z","v":1678,"vw":145.956633},{"c":145.97,"h":145.97,"l":145.92,"n":4,"o":145.92,"t":"2026-10-16T17:40:00Z","v":313,"vw":145.945},{"c":146.01,"h":146.065,"l":145.98,"n":14,"o":146.065,"t":"2026-10-16T17:45:00Z","v":1175,"vw":145.999031},{"c":145.9,"h":145.95,"l":145.867,"n":16,"o":145.94,"t":"2026-10-16T17:50:00Z","v":1770,"vw":145.903123},{"c":145.75,"h":145.775,"l":145.735,"n":10,"o":145.775,"t":"2026-10-16T17:55:00Z","v":666,"vw":145.753782},{"c":145.54,"h":145.69,"l":145.54,"n":20,"o":145.69,"t":"2026-10-16T18:00:00Z","v":2853,"vw":145.634739},{"c":145.66,"h":145.66,"l":145.66,"n":8,"o":145.66,"t":"2026-10-16T18:05:00Z","v":240,"vw":145.66},{"c":145.65,"h":145.65,"l":145.645,"n":8,"o":145.645,"t":"2026-10-16T18:10:00Z","v":773,"vw":145.647072},{"c":145.57,"h":145.73,"l":145.57,"n":15,"o":145.73,"t":"2026-10-16T18:15:00Z","v":2877,"vw":145.71318},{"c":145.555,"h":145.6,"l":145.555,"n":11,"o":145.6,"t":"2026-10-16T18:20:00Z","v":573,"vw":145.582353},{"c":145.46,"h":145.51,"l":145.46,"n":5,"o":145.51,"t":"2026-10-16T18:25:00Z","v":576,"vw":145.495587},{"c":145.59,"h":145.59,"l":145.48,"n":21,"o":145.48,"t":"2026-10-16T18:30:00Z","v":2270,"vw":145.554174},{"c":145.51,"h":145.56,"l":145.455,"n":15,"o":145.56,"t":"2026-10-16T18:35:00Z","v":1631,"vw":145.541131},{"c":145.535,"h":145.535,"l":145.52,"n":17,"o":145.52,"t":"2026-10-16T18:40:00Z","v":1728,"vw":145.528442},{"c":145.53,"h":145.535,"l":145.5,"n":17,"o":145.535,"t":"2026-10-16T18:45:00Z","v":1815,"vw":145.518147},{"c":145.39,"h":145.48,"l":145.39,"n":11,"o":145.48,"t":"2026-10-16T18:50:00Z","v":2908,"vw":145.413752},{"c":145.4228,"h":145.4228,"l":145.31,"n":39,"o":145.4,"t":"2026-10-16T18:55:00Z","v":1755,"vw":145.370892},{"c":145.405,"h":145.46,"l":145.405,"n":30,"o":145.41,"t":"2026-10-16T19:00:00Z","v":1790,"vw":145.426943},{"c":145.34,"h":145.34,"l":145.29,"n":13,"o":145.29,"t":"2026-10-16T19:05:00Z","v":927,"vw":145.306579},{"c":145.61,"h":145.61,"l":145.341,"n":22,"o":145.341,"t":"2026-10-16T19:10:00Z","v":956,"vw":145.504825},{"c":145.54,"h":145.6559,"l":145.47,"n":22,"o":145.6559,"t":"2026-10-16T19:15:00Z","v":1084,"vw":145.565459},{"c":145.54,"h":145.665,"l":145.54,"n":18,"o":145.665,"t":"2026-10-16T19:20:00Z","v":1315,"vw":145.624245},{"c":145.6803,"h":145.69,"l":145.62,"n":47,"o":145.69,"t":"2026-10-16T19:25:00Z","v":4774,"vw":145.642197},{"c":145.62,"h":145.62,"l":145.6138,"n":16,"o":145.6138,"t":"2026-10-16T19:30:00Z","v":480,"vw":145.616543},{"c":145.585,"h":145.59,"l":145.57,"n":24,"o":145.59,"t":"2026-10-16T19:35:00Z","v":1346,"vw":145.579409},{"c":145.5212,"h":145.58,"l":145.5212,"n":38,"o":145.57,"t":"2026-10-16T19:40:00Z","v":4291,"vw":145.540621},{"c":145.59,"h":145.62,"l":145.5363,"n":34,"o":145.5363,"t":"2026-10-16T19:45:00Z","v":2389,"vw":145.586373},{"c":145.77,"h":145.77,"l":145.61,"n":34,"o":145.61,"t":"2026-10-16T19:50:00Z","v":1963,"vw":145.639387},{"c":145.79,"h":145.84,"l":145.765,"n":73,"o":145.8,"t":"2026-10-16T19:55:00Z","v":5451,"vw":145.805661},{"c":145.73,"h":145.73,"l":145.73,"n":8,"o":145.73,"t":"2026-10-16T20:00:00Z","v":434,"vw":145.73},{"c":146.51,"h":146.6,"l":146.38,"n":41,"o":146.38,"t":"2026-10-19T13:30:00Z","v":4212,"vw":146.432431},{"c":146.5,"h":146.5,"l":146.48,"n":6,"o":146.48,"t":"2026-10-19T13:35:00Z","v":352,"vw":146.49177},{"c":146.455,"h":146.53,"l":146.455,"n":5,"o":146.52,"t":"2026-10-19T13:40:00Z","v":695,"vw":146.495127},{"c":146.41,"h":146.41,"l":146.335,"n":65,"o":146.335,"t":"2026-10-19T13:45:00Z","v":1275,"vw":146.378291},{"c":146.355,"h":146.355,"l":146.355,"n":1,"o":146.355,"t":"2026-10-19T13:50:00Z","v":146,"vw":146.355},{"c":146.31,"h":146.33,"l":146.31,"n":5,"o":146.33,"t":"2026-10-19T13:55:00Z","v":1395,"vw":146.327128},{"c":146.21,"h":146.31,"l":146.21,"n":65,"o":146.31,"t":"2026-10-19T14:00:00Z","v":9104,"vw":146.297159},{"c":146.315,"h":146.33,"l":146.295,"n":12,"o":146.295,"t":"2026-10-19T14:05:00Z","v":1395,"vw":146.311369},{"c":146.41,"h":146.41,"l":146.32,"n":20,"o":146.35,"t":"2026-10-19T14:10:00Z","v":4541,"vw":146.360458},{"c":146.76,"h":146.76,"l":146.67,"n":32,"o":146.6798,"t":"2026-10-19T14:15:00Z","v":1744,"vw":146.68476},{"c":146.68,"h":146.69,"l":146.68,"n":24,"o":146.69,"t":"2026-10-19T14:20:00Z","v":1545,"vw":146.684883},{"c":146.62,"h":146.65,"l":146.62,"n":27,"o":146.6482,"t":"2026-10-19T14:25:00Z","v":2150,"vw":146.643282},{"c":146.515,"h":146.515,"l":146.49,"n":25,"o":146.5,"t":"2026-10-19T14:30:00Z","v":1973,"vw":146.503388},{"c":146.49,"h":146.49,"l":146.4701,"n":8,"o":146.4701,"t":"2026-10-19T14:35:00Z","v":417,"vw":146.479929},{"c":146.43,"h":146.44,"l":146.43,"n":4,"o":146.44,"t":"2026-10-19T14:40:00Z","v":328,"vw":146.435802},{"c":146.495,"h":146.58,"l":146.4899,"n":13,"o":146.4899,"t":"2026-10-19T14:45:00Z","v":3785,"vw":146.542372},{"c":146.5201,"h":146.5201,"l":146.47,"n":11,"o":146.47,"t":"2026-10-19T14:50:00Z","v":1227,"vw":146.51401},{"c":146.559,"h":146.575,"l":146.559,"n":7,"o":146.565,"t":"2026-10-19T14:55:00Z","v":2099,"vw":146.566007},{"c":146.69,"h":146.69,"l":146.62,"n":11,"o":146.62,"t":"2026-10-19T15:00:00Z","v":1634,"vw":146.669317},{"c":146.67,"h":146.67,"l":146.67,"n":3,"o":146.67,"t":"2026-10-19T15:05:00Z","v":110,"vw":146.67},{"c":146.69,"h":146.69,"l":146.6651,"n":5,"o":146.6651,"t":"2026-10-19T15:10:00Z","v":935,"vw":146.670831},{"c":146.795,"h":146.81,"l":146.795,"n":4,"o":146.81,"t":"2026-10-19T15:15:00Z","v":330,"vw":146.801438},{"c":146.93,"h":146.95,"l":146.8601,"n":18,"o":146.87,"t":"2026-10-19T15:25:00Z","v":1414,"vw":146.912708},{"c":146.91,"h":146.91,"l":146.854,"n":20,"o":146.854,"t":"2026-10-19T15:30:00Z","v":4040,"vw":146.873298},{"c":146.9751,"h":146.999,"l":146.9751,"n":4,"o":146.999,"t":"2026-10-19T15:35:00Z","v":752,"vw":146.982039},{"c":146.98,"h":146.98,"l":146.9298,"n":12,"o":146.935,"t":"2026-10-19T15:40:00Z","v":1222,"vw":146.950807},{"c":146.89,"h":146.95,"l":146.89,"n":17,"o":146.9401,"t":"2026-10-19T15:45:00Z","v":9258,"vw":146.894664},{"c":146.9,"h":146.935,"l":146.89,"n":45,"o":146.935,"t":"2026-10-19T15:50:00Z","v":4084,"vw":146.909072},{"c":146.82,"h":146.92,"l":146.82,"n":40,"o":146.855,"t":"2026-10-19T15:55:00Z","v":2863,"vw":146.873435},{"c":146.61,"h":146.62,"l":146.6,"n":19,"o":146.62,"t":"2026-10-19T16:00:00Z","v":1307,"vw":146.611122},{"c":146.555,"h":146.555,"l":146.555,"n":5,"o":146.555,"t":"2026-10-19T16:05:00Z","v":175,"vw":146.555},{"c":146.71,"h":146.71,"l":146.62,"n":18,"o":146.62,"t":"2026-10-19T16:10:00Z","v":774,"vw":146.655833},{"c":146.6823,"h":146.6823,"l":146.67,"n":20,"o":146.67,"t":"2026-10-19T16:15:00Z","v":1066,"vw":146.678307},{"c":146.595,"h":146.645,"l":146.58,"n":21,"o":146.645,"t":"2026-10-19T16:20:00Z","v":981,"vw":146.606862},{"c":146.61,"h":146.61,"l":146.6081,"n":6,"o":146.6081,"t":"2026-10-19T16:25:00Z","v":242,"vw":146.609027},{"c":146.595,"h":146.595,"l":146.54,"n":23,"o":146.57,"t":"2026-10-19T16:30:00Z","v":1417,"vw":146.567591},{"c":146.59,"h":146.591,"l":146.565,"n":23,"o":146.585,"t":"2026-10-19T16:35:00Z","v":5761,"vw":146.590014},{"c":146.59,"h":146.62,"l":146.56,"n":17,"o":146.565,"t":"2026-10-19T16:40:00Z","v":6242,"vw":146.60822},{"c":146.52,"h":146.59,"l":146.52,"n":10,"o":146.59,"t":"2026-10-19T16:45:00Z","v":988,"vw":146.544333},{"c":146.525,"h":146.53,"l":146.52,"n":16,"o":146.53,"t":"2026-10-19T16:50:00Z","v":1077,"vw":146.527197},{"c":146.49,"h":146.5,"l":146.49,"n":5,"o":146.491,"t":"2026-10-19T16:55:00Z","v":375,"vw":146.493853},{"c":146.44,"h":146.44,"l":146.44,"n":2,"o":146.44,"t":"2026-10-19T17:05:00Z","v":147,"vw":146.44},{"c":146.4501,"h":146.4501,"l":146.43,"n":11,"o":146.43,"t":"2026-10-19T17:10:00Z","v":1224,"vw":146.443293},{"c":146.5122,"h":146.5122,"l":146.5122,"n":3,"o":146.5122,"t":"2026-10-19T17:15:00Z","v":128,"vw":146.5122},{"c":146.436,"h":146.436,"l":146.42,"n":10,"o":146.42,"t":"2026-10-19T17:20:00Z","v":428,"vw":146.427547},{"c":146.5,"h":146.51,"l":146.465,"n":43,"o":146.465,"t":"2026-10-19T17:25:00Z","v":3782,"vw":146.49899},{"c":146.48,"h":146.4899,"l":146.46,"n":15,"o":146.4899,"t":"2026-10-19T17:30:00Z","v":2976,"vw":146.485034},{"c":146.47,"h":146.47,"l":146.42,"n":34,"o":146.42,"t":"2026-10-19T17:35:00Z","v":3757,"vw":146.458868},{"c":146.4705,"h":146.535,"l":146.425,"n":43,"o":146.425,"t":"2026-10-19T17:40:00Z","v":2855,"vw":146.479892},{"c":146.385,"h":146.47,"l":146.37,"n":10,"o":146.47,"t":"2026-10-19T17:45:00Z","v":1050,"vw":146.394174},{"c":146.434,"h":146.434,"l":146.41,"n":9,"o":146.41,"t":"2026-10-19T17:50:00Z","v":918,"vw":146.422245},{"c":146.53,"h":146.53,"l":146.53,"n":2,"o":146.53,"t":"2026-10-19T17:55:00Z","v":111,"vw":146.53},{"c":146.46,"h":146.53,"l":146.46,"n":21,"o":146.53,"t":"2026-10-19T18:00:00Z","v":1144,"vw":146.498053},{"c":146.56,"h":146.58,"l":146.52,"n":21,"o":146.52,"t":"2026-10-19T18:10:00Z","v":2637,"vw":146.554553},{"c":146.585,"h":146.585,"l":146.56,"n":9,"o":146.57,"t":"2026-10-19T18:15:00Z","v":2590,"vw":146.577996},{"c":146.5592,"h":146.58,"l":146.5592,"n":13,"o":146.58,"t":"2026-10-19T18:20:00Z","v":1278,"vw":146.563698},{"c":146.4201,"h":146.455,"l":146.4201,"n":17,"o":146.43,"t":"2026-10-19T18:25:00Z","v":1748,"vw":146.438261},{"c":146.415,"h":146.47,"l":146.415,"n":30,"o":146.45,"t":"2026-10-19T18:30:00Z","v":6351,"vw":146.439199},{"c":146.49,"h":146.49,"l":146.4,"n":27,"o":146.4,"t":"2026-10-19T18:35:00Z","v":2574,"vw":146.44342},{"c":146.51,"h":146.51,"l":146.47,"n":25,"o":146.49,"t":"2026-10-19T18:40:00Z","v":3276,"vw":146.494856},{"c":146.535,"h":146.59,"l":146.52,"n":69,"o":146.52,"t":"2026-10-19T18:45:00Z","v":45688,"vw":146.577645},{"c":146.51,"h":146.53,"l":146.51,"n":7,"o":146.53,"t":"2026-10-19T18:50:00Z","v":564,"vw":146.516734},{"c":146.53,"h":146.5301,"l":146.515,"n":11,"o":146.5301,"t":"2026-10-19T18:55:00Z","v":669,"vw":146.526962},{"c":146.6,"h":146.6,"l":146.55,"n":29,"o":146.5701,"t":"2026-10-19T19:00:00Z","v":2485,"vw":146.582758},{"c":146.51,"h":146.555,"l":146.51,"n":14,"o":146.555,"t":"2026-10-19T19:05:00Z","v":720,"vw":146.545309},{"c":146.5518,"h":146.5518,"l":146.52,"n":21,"o":146.52,"t":"2026-10-19T19:10:00Z","v":3618,"vw":146.539789},{"c":146.63,"h":146.63,"l":146.54,"n":52,"o":146.54,"t":"2026-10-19T19:15:00Z","v":3940,"vw":146.577161},{"c":146.645,"h":146.645,"l":146.5801,"n":36,"o":146.63,"t":"2026-10-19T19:20:00Z","v":1892,"vw":146.626756},{"c":146.63,"h":146.68,"l":146.612,"n":19,"o":146.68,"t":"2026-10-19T19:25:00Z","v":1486,"vw":146.629869},{"c":146.65,"h":146.65,"l":146.61,"n":10,"o":146.61,"t":"2026-10-19T19:30:00Z","v":591,"vw":146.641416},{"c":146.662,"h":146.68,"l":146.655,"n":17,"o":146.68,"t":"2026-10-19T19:35:00Z","v":1493,"vw":146.661525},{"c":146.62,"h":146.65,"l":146.62,"n":7,"o":146.65,"t":"2026-10-19T19:40:00Z","v":562,"vw":146.642701},{"c":146.58,"h":146.61,"l":146.5701,"n":35,"o":146.6,"t":"2026-10-19T19:45:00Z","v":1342,"vw":146.595869},{"c":146.44,"h":146.45,"l":146.39,"n":27,"o":146.42,"t":"2026-10-19T19:50:00Z","v":1410,"vw":146.430135},{"c":146.31,"h":146.45,"l":146.31,"n":43,"o":146.44,"t":"2026-10-19T19:55:00Z","v":2007,"vw":146.374962},{"c":146.37,"h":146.37,"l":146.37,"n":7,"o":146.37,"t":"2026-10-19T20:00:00Z","v":363,"vw":146.37},{"c":146.22,"h":146.22,"l":146.22,"n":12,"o":146.22,"t":"2026-10-20T13:30:00Z","v":1361,"vw":146.22},{"c":146.23,"h":146.23,"l":146.23,"n":1,"o":146.23,"t":"2026-10-20T13:40:00Z","v":100,"vw":146.23},{"c":146.35,"h":146.35,"l":146.11,"n":291,"o":146.12,"t":"2026-10-20T13:45:00Z","v":30973,"vw":146.272613},{"c":146.47,"h":146.54,"l":146.35,"n":56,"o":146.39,"t":"2026-10-20T13:50:00Z","v":7222,"vw":146.464964},{"c":146.725,"h":146.725,"l":146.47,"n":21,"o":146.47,"t":"2026-10-20T13:55:00Z","v":2510,"vw":146.645951},{"c":146.6651,"h":146.76,"l":146.66,"n":44,"o":146.6722,"t":"2026-10-20T14:00:00Z","v":5297,"vw":146.695522},{"c":146.8,"h":146.83,"l":146.625,"n":78,"o":146.625,"t":"2026-10-20T14:05:00Z","v":10570,"vw":146.739072},{"c":146.81,"h":146.85,"l":146.81,"n":30,"o":146.83,"t":"2026-10-20T14:10:00Z","v":4444,"vw":146.841414},{"c":147.0299,"h":147.0299,"l":146.895,"n":29,"o":146.9,"t":"2026-10-20T14:15:00Z","v":1961,"vw":146.978372},{"c":147.205,"h":147.205,"l":147.065,"n":9,"o":147.065,"t":"2026-10-20T14:20:00Z","v":1123,"vw":147.123655},{"c":147.38,"h":147.38,"l":147.19,"n":52,"o":147.21,"t":"2026-10-20T14:25:00Z","v":3197,"vw":147.255827},{"c":147.27,"h":147.43,"l":147.265,"n":19,"o":147.43,"t":"2026-10-20T14:30:00Z","v":1291,"vw":147.32902},{"c":147.255,"h":147.2746,"l":147.255,"n":15,"o":147.27,"t":"2026-10-20T14:35:00Z","v":2910,"vw":147.259095},{"c":147.32,"h":147.4,"l":147.25,"n":41,"o":147.25,"t":"2026-10-20T14:40:00Z","v":12782,"vw":147.353139},{"c":147.33,"h":147.365,"l":147.32,"n":16,"o":147.32,"t":"2026-10-20T14:45:00Z","v":609,"vw":147.337354},{"c":147.385,"h":147.385,"l":147.355,"n":12,"o":147.355,"t":"2026-10-20T14:50:00Z","v":1477,"vw":147.382426},{"c":147.275,"h":147.3988,"l":147.275,"n":21,"o":147.3988,"t":"2026-10-20T15:00:00Z","v":2809,"vw":147.319432},{"c":147.335,"h":147.335,"l":147.27,"n":10,"o":147.2977,"t":"2026-10-20T15:05:00Z","v":863,"vw":147.298844},{"c":146.925,"h":147.145,"l":146.925,"n":9,"o":147.14,"t":"2026-10-20T15:10:00Z","v":585,"vw":147.070833},{"c":147.015,"h":147.03,"l":147.014,"n":5,"o":147.014,"t":"2026-10-20T15:15:00Z","v":1214,"vw":147.018001},{"c":146.97,"h":147.03,"l":146.97,"n":6,"o":147.03,"t":"2026-10-20T15:20:00Z","v":567,"vw":146.994896},{"c":146.95,"h":146.995,"l":146.95,"n":15,"o":146.99,"t":"2026-10-20T15:25:00Z","v":1760,"vw":146.968657},{"c":146.93,"h":146.93,"l":146.93,"n":5,"o":146.93,"t":"2026-10-20T15:30:00Z","v":291,"vw":146.93},{"c":146.895,"h":146.92,"l":146.88,"n":41,"o":146.92,"t":"2026-10-20T15:35:00Z","v":14695,"vw":146.903735},{"c":147.0694,"h":147.095,"l":146.9631,"n":26,"o":146.9631,"t":"2026-10-20T15:40:00Z","v":4965,"vw":146.992789},{"c":147.0179,"h":147.03,"l":146.99,"n":38,"o":147.03,"t":"2026-10-20T15:45:00Z","v":4540,"vw":147.017419},{"c":147.005,"h":147.005,"l":147.005,"n":6,"o":147.005,"t":"2026-10-20T15:50:00Z","v":226,"vw":147.005},{"c":147.1199,"h":147.1199,"l":147.1199,"n":2,"o":147.1199,"t":"2026-10-20T15:55:00Z","v":335,"vw":147.1199},{"c":146.9802,"h":146.99,"l":146.9802,"n":7,"o":146.99,"t":"2026-10-20T16:00:00Z","v":354,"vw":146.9851},{"c":147.04,"h":147.04,"l":147.04,"n":6,"o":147.04,"t":"2026-10-20T16:05:00Z","v":198,"vw":147.04},{"c":146.955,"h":146.98,"l":146.94,"n":16,"o":146.98,"t":"2026-10-20T16:10:00Z","v":1158,"vw":146.951114},{"c":146.82,"h":146.995,"l":146.82,"n":19,"o":146.995,"t":"2026-10-20T16:15:00Z","v":1384,"vw":146.905414},{"c":146.8782,"h":146.8782,"l":146.845,"n":16,"o":146.845,"t":"2026-10-20T16:20:00Z","v":2179,"vw":146.866888},{"c":146.96,"h":146.96,"l":146.845,"n":11,"o":146.8599,"t":"2026-10-20T16:25:00Z","v":4339,"vw":146.856695},{"c":146.97,"h":146.9851,"l":146.96,"n":9,"o":146.9751,"t":"2026-10-20T16:30:00Z","v":968,"vw":146.974608},{"c":147.03,"h":147.03,"l":147.0151,"n":11,"o":147.0151,"t":"2026-10-20T16:35:00Z","v":569,"vw":147.02232},{"c":147.01,"h":147.07,"l":147.01,"n":36,"o":147.0687,"t":"2026-10-20T16:40:00Z","v":2704,"vw":147.04828},{"c":147.025,"h":147.025,"l":146.99,"n":13,"o":147.0161,"t":"2026-10-20T16:45:00Z","v":816,"vw":147.015911},{"c":146.9499,"h":146.95,"l":146.94,"n":78,"o":146.94,"t":"2026-10-20T16:50:00Z","v":1351,"vw":146.944339},{"c":146.885,"h":146.885,"l":146.865,"n":8,"o":146.865,"t":"2026-10-20T16:55:00Z","v":849,"vw":146.877484},{"c":146.8883,"h":146.93,"l":146.82,"n":191,"o":146.91,"t":"2026-10-20T17:00:00Z","v":14799,"vw":146.907272},{"c":146.845,"h":146.88,"l":146.83,"n":87,"o":146.875,"t":"2026-10-20T17:05:00Z","v":6578,"vw":146.868745},{"c":146.89,"h":146.895,"l":146.84,"n":33,"o":146.845,"t":"2026-10-20T17:10:00Z","v":2320,"vw":146.873394},{"c":146.92,"h":146.93,"l":146.9,"n":21,"o":146.93,"t":"2026-10-20T17:15:00Z","v":1762,"vw":146.912127},{"c":147.045,"h":147.06,"l":146.935,"n":38,"o":146.935,"t":"2026-10-20T17:20:00Z","v":2388,"vw":147.003773},{"c":147.035,"h":147.0391,"l":147,"n":46,"o":147.02,"t":"2026-10-20T17:25:00Z","v":3369,"vw":147.021363},{"c":147.02,"h":147.07,"l":147,"n":36,"o":147.04,"t":"2026-10-20T17:30:00Z","v":2173,"vw":147.0337},{"c":147.05,"h":147.05,"l":147.04,"n":15,"o":147.04,"t":"2026-10-20T17:35:00Z","v":834,"vw":147.045},{"c":147.065,"h":147.09,"l":147.05,"n":43,"o":147.05,"t":"2026-10-20T17:40:00Z","v":3056,"vw":147.075783},{"c":147.06,"h":147.1,"l":147.04,"n":32,"o":147.07,"t":"2026-10-20T17:45:00Z","v":3142,"vw":147.068577},{"c":147.12,"h":147.12,"l":147.06,"n":25,"o":147.065,"t":"2026-10-20T17:50:00Z","v":2048,"vw":147.069335},{"c":147.1,"h":147.1,"l":147.095,"n":7,"o":147.095,"t":"2026-10-20T17:55:00Z","v":1251,"vw":147.098763},{"c":147.02,"h":147.09,"l":147.02,"n":35,"o":147.08,"t":"2026-10-20T18:00:00Z","v":1913,"vw":147.046015},{"c":147.03,"h":147.03,"l":147.025,"n":11,"o":147.025,"t":"2026-10-20T18:05:00Z","v":664,"vw":147.028136},{"c":147.085,"h":147.09,"l":147.07,"n":17,"o":147.07,"t":"2026-10-20T18:10:00Z","v":1426,"vw":147.080048},{"c":147.095,"h":147.1,"l":147.09,"n":23,"o":147.095,"t":"2026-10-20T18:15:00Z","v":1911,"vw":147.09668},{"c":147.03,"h":147.06,"l":147.03,"n":14,"o":147.06,"t":"2026-10-20T18:20:00Z","v":882,"vw":147.053088},{"c":147.02,"h":147.02,"l":146.99,"n":19,"o":146.99,"t":"2026-10-20T18:25:00Z","v":1205,"vw":147.001797},{"c":147,"h":147.02,"l":146.99,"n":23,"o":147.02,"t":"2026-10-20T18:30:00Z","v":3893,"vw":146.999798},{"c":146.92,"h":146.93,"l":146.9,"n":31,"o":146.905,"t":"2026-10-20T18:35:00Z","v":2570,"vw":146.910842},{"c":146.83,"h":146.915,"l":146.82,"n":27,"o":146.915,"t":"2026-10-20T18:40:00Z","v":3778,"vw":146.871013},{"c":146.915,"h":146.925,"l":146.875,"n":30,"o":146.875,"t":"2026-10-20T18:45:00Z","v":3528,"vw":146.90326},{"c":146.96,"h":146.96,"l":146.905,"n":32,"o":146.905,"t":"2026-10-20T18:50:00Z","v":2212,"vw":146.927989},{"c":146.945,"h":147.015,"l":146.935,"n":33,"o":147.015,"t":"2026-10-20T18:55:00Z","v":3039,"vw":146.985433},{"c":146.945,"h":146.97,"l":146.94,"n":80,"o":146.94,"t":"2026-10-20T19:00:00Z","v":4169,"vw":146.958153},{"c":146.945,"h":146.985,"l":146.945,"n":60,"o":146.95,"t":"2026-10-20T19:05:00Z","v":5276,"vw":146.970285},{"c":146.935,"h":146.94,"l":146.93,"n":30,"o":146.935,"t":"2026-10-20T19:10:00Z","v":2239,"vw":146.935523},{"c":146.9,"h":146.9,"l":146.895,"n":27,"o":146.9,"t":"2026-10-20T19:15:00Z","v":1541,"vw":146.899107},{"c":146.79,"h":146.9,"l":146.78,"n":44,"o":146.9,"t":"2026-10-20T19:20:00Z","v":3333,"vw":146.817926},{"c":146.82,"h":146.86,"l":146.805,"n":52,"o":146.8283,"t":"2026-10-20T19:25:00Z","v":6526,"vw":146.846166},{"c":146.89,"h":146.89,"l":146.79,"n":259,"o":146.79,"t":"2026-10-20T19:30:00Z","v":29531,"vw":146.838029},{"c":146.77,"h":146.84,"l":146.77,"n":25,"o":146.84,"t":"2026-10-20T19:35:00Z","v":29448,"vw":146.802379},{"c":146.9,"h":146.9,"l":146.8,"n":31,"o":146.8,"t":"2026-10-20T19:40:00Z","v":1051,"vw":146.83883},{"c":146.895,"h":146.92,"l":146.89,"n":43,"o":146.92,"t":"2026-10-20T19:45:00Z","v":1884,"vw":146.910623},{"c":146.94,"h":146.94,"l":146.89,"n":113,"o":146.915,"t":"2026-10-20T19:55:00Z","v":10952,"vw":146.910772},{"c":147.01,"h":147.01,"l":147.01,"n":10,"o":147.01,"t":"2026-10-20T20:00:00Z","v":226,"vw":147.01},{"c":147.21,"h":147.32,"l":147.21,"n":19,"o":147.32,"t":"2026-10-21T13:30:00Z","v":1223,"vw":147.300952},{"c":147.25,"h":147.345,"l":147.25,"n":9,"o":147.3401,"t":"2026-10-21T13:40:00Z","v":5020,"vw":147.329802},{"c":147.4744,"h":147.4744,"l":147.31,"n":20,"o":147.31,"t":"2026-10-21T13:45:00Z","v":1759,"vw":147.402771},{"c":147.385,"h":147.44,"l":147.385,"n":31,"o":147.44,"t":"2026-10-21T13:50:00Z","v":3273,"vw":147.434918},{"c":147.44,"h":147.46,"l":147.44,"n":11,"o":147.46,"t":"2026-10-21T13:55:00Z","v":4304,"vw":147.443111},{"c":147.25,"h":147.39,"l":147.25,"n":31,"o":147.375,"t":"2026-10-21T14:00:00Z","v":1809,"vw":147.35036},{"c":147.0601,"h":147.165,"l":147.04,"n":24,"o":147.16,"t":"2026-10-21T14:05:00Z","v":4699,"vw":147.105415},{"c":147.02,"h":147.02,"l":146.96,"n":21,"o":147.0101,"t":"2026-10-21T14:10:00Z","v":3081,"vw":146.980979},{"c":147.03,"h":147.06,"l":147.02,"n":23,"o":147.06,"t":"2026-10-21T14:15:00Z","v":1709,"vw":147.040415},{"c":147.125,"h":147.125,"l":147.03,"n":10,"o":147.03,"t":"2026-10-21T14:20:00Z","v":693,"vw":147.093807},{"c":147.12,"h":147.12,"l":147.11,"n":12,"o":147.11,"t":"2026-10-21T14:25:00Z","v":747,"vw":147.115191},{"c":147.23,"h":147.2435,"l":147.14,"n":22,"o":147.14,"t":"2026-10-21T14:30:00Z","v":3687,"vw":147.224454},{"c":147.22,"h":147.22,"l":147.19,"n":9,"o":147.19,"t":"2026-10-21T14:35:00Z","v":778,"vw":147.196415},{"c":147.215,"h":147.22,"l":147.215,"n":9,"o":147.22,"t":"2026-10-21T14:40:00Z","v":635,"vw":147.215821},{"c":147.415,"h":147.43,"l":147.37,"n":9,"o":147.37,"t":"2026-10-21T14:45:00Z","v":955,"vw":147.40684},{"c":147.4489,"h":147.45,"l":147.44,"n":10,"o":147.45,"t":"2026-10-21T14:50:00Z","v":1164,"vw":147.442948},{"c":147.47,"h":147.47,"l":147.4001,"n":11,"o":147.4001,"t":"2026-10-21T14:55:00Z","v":789,"vw":147.438158},{"c":147.46,"h":147.46,"l":147.4583,"n":3,"o":147.4583,"t":"2026-10-21T15:00:00Z","v":209,"vw":147.459117},{"c":147.495,"h":147.51,"l":147.495,"n":8,"o":147.51,"t":"2026-10-21T15:10:00Z","v":1214,"vw":147.507891},{"c":147.5,"h":147.5,"l":147.5,"n":2,"o":147.5,"t":"2026-10-21T15:15:00Z","v":341,"vw":147.5},{"c":147.52,"h":147.52,"l":147.51,"n":9,"o":147.51,"t":"2026-10-21T15:20:00Z","v":1120,"vw":147.510917},{"c":147.575,"h":147.58,"l":147.54,"n":17,"o":147.54,"t":"2026-10-21T15:25:00Z","v":1107,"vw":147.571932},{"c":147.64,"h":147.64,"l":147.64,"n":5,"o":147.64,"t":"2026-10-21T15:30:00Z","v":379,"vw":147.64},{"c":147.73,"h":147.73,"l":147.655,"n":25,"o":147.67,"t":"2026-10-21T15:35:00Z","v":5819,"vw":147.676311},{"c":147.73,"h":147.7396,"l":147.725,"n":9,"o":147.739,"t":"2026-10-21T15:40:00Z","v":15825,"vw":147.732103},{"c":147.77,"h":147.77,"l":147.735,"n":11,"o":147.735,"t":"2026-10-21T15:45:00Z","v":2431,"vw":147.762785},{"c":147.765,"h":147.795,"l":147.765,"n":9,"o":147.795,"t":"2026-10-21T15:50:00Z","v":652,"vw":147.782655},{"c":147.75,"h":147.775,"l":147.75,"n":10,"o":147.755,"t":"2026-10-21T15:55:00Z","v":447,"vw":147.759065},{"c":147.73,"h":147.73,"l":147.73,"n":4,"o":147.73,"t":"2026-10-21T16:00:00Z","v":222,"vw":147.73},{"c":147.67,"h":147.688,"l":147.67,"n":3,"o":147.688,"t":"2026-10-21T16:05:00Z","v":814,"vw":147.674483},{"c":147.72,"h":147.72,"l":147.6983,"n":6,"o":147.6983,"t":"2026-10-21T16:10:00Z","v":2139,"vw":147.711422},{"c":147.71,"h":147.7279,"l":147.71,"n":4,"o":147.7279,"t":"2026-10-21T16:15:00Z","v":568,"vw":147.724397},{"c":147.6999,"h":147.71,"l":147.67,"n":46,"o":147.7051,"t":"2026-10-21T16:20:00Z","v":7212,"vw":147.693525},{"c":147.68,"h":147.68,"l":147.68,"n":6,"o":147.68,"t":"2026-10-21T16:25:00Z","v":229,"vw":147.68},{"c":147.635,"h":147.675,"l":147.635,"n":9,"o":147.675,"t":"2026-10-21T16:30:00Z","v":754,"vw":147.652313},{"c":147.73,"h":147.73,"l":147.655,"n":33,"o":147.67,"t":"2026-10-21T16:35:00Z","v":1919,"vw":147.68041},{"c":147.7901,"h":147.92,"l":147.75,"n":16,"o":147.92,"t":"2026-10-21T16:40:00Z","v":1906,"vw":147.822504},{"c":147.78,"h":147.8,"l":147.775,"n":14,"o":147.8,"t":"2026-10-21T16:45:00Z","v":844,"vw":147.783},{"c":147.84,"h":147.85,"l":147.82,"n":6,"o":147.82,"t":"2026-10-21T16:50:00Z","v":769,"vw":147.839774},{"c":147.86,"h":147.885,"l":147.86,"n":34,"o":147.88,"t":"2026-10-21T16:55:00Z","v":3013,"vw":147.880248},{"c":147.855,"h":147.88,"l":147.81,"n":41,"o":147.88,"t":"2026-10-21T17:00:00Z","v":2573,"vw":147.852296},{"c":147.95,"h":147.95,"l":147.8601,"n":30,"o":147.865,"t":"2026-10-21T17:05:00Z","v":3742,"vw":147.92619},{"c":147.955,"h":147.96,"l":147.925,"n":53,"o":147.955,"t":"2026-10-21T17:10:00Z","v":4698,"vw":147.939498},{"c":147.97,"h":147.99,"l":147.95,"n":28,"o":147.95,"t":"2026-10-21T17:15:00Z","v":4285,"vw":147.980618},{"c":147.96,"h":148,"l":147.96,"n":65,"o":147.98,"t":"2026-10-21T17:20:00Z","v":6457,"vw":147.992055},{"c":147.94,"h":147.96,"l":147.93,"n":32,"o":147.96,"t":"2026-10-21T17:25:00Z","v":1334,"vw":147.948409},{"c":147.8807,"h":147.94,"l":147.86,"n":40,"o":147.94,"t":"2026-10-21T17:30:00Z","v":2074,"vw":147.895732},{"c":147.88,"h":147.92,"l":147.88,"n":32,"o":147.885,"t":"2026-10-21T17:35:00Z","v":2202,"vw":147.89162},{"c":147.95,"h":147.98,"l":147.88,"n":15,"o":147.88,"t":"2026-10-21T17:40:00Z","v":1009,"vw":147.927307},{"c":147.959,"h":147.978,"l":147.925,"n":46,"o":147.97,"t":"2026-10-21T17:45:00Z","v":4546,"vw":147.944936},{"c":147.99,"h":147.99,"l":147.95,"n":21,"o":147.95,"t":"2026-10-21T17:50:00Z","v":1337,"vw":147.97157},{"c":147.9599,"h":147.9899,"l":147.9597,"n":31,"o":147.98,"t":"2026-10-21T17:55:00Z","v":2482,"vw":147.973968},{"c":147.9399,"h":147.95,"l":147.885,"n":89,"o":147.94,"t":"2026-10-21T18:00:00Z","v":7967,"vw":147.920531},{"c":147.94,"h":147.94,"l":147.911,"n":15,"o":147.911,"t":"2026-10-21T18:05:00Z","v":1356,"vw":147.920034},{"c":147.9919,"h":148,"l":147.94,"n":20,"o":147.94,"t":"2026-10-21T18:10:00Z","v":2390,"vw":147.97187},{"c":148.03,"h":148.05,"l":148.01,"n":29,"o":148.01,"t":"2026-10-21T18:15:00Z","v":1687,"vw":148.036616},{"c":148.01,"h":148.03,"l":148.01,"n":28,"o":148.02,"t":"2026-10-21T18:20:00Z","v":2048,"vw":148.020342},{"c":148.04,"h":148.06,"l":148.02,"n":151,"o":148.02,"t":"2026-10-21T18:25:00Z","v":16670,"vw":148.041403},{"c":148.04,"h":148.04,"l":148.0301,"n":14,"o":148.0301,"t":"2026-10-21T18:30:00Z","v":1740,"vw":148.033445},{"c":148.025,"h":148.055,"l":148,"n":22,"o":148.04,"t":"2026-10-21T18:35:00Z","v":1989,"vw":148.03481},{"c":148.035,"h":148.04,"l":148.03,"n":23,"o":148.03,"t":"2026-10-21T18:40:00Z","v":2902,"vw":148.035871},{"c":147.9,"h":148.01,"l":147.89,"n":37,"o":148,"t":"2026-10-21T18:45:00Z","v":2305,"vw":147.961221},{"c":147.86,"h":147.86,"l":147.79,"n":27,"o":147.83,"t":"2026-10-21T18:50:00Z","v":2166,"vw":147.817216},{"c":147.58,"h":147.87,"l":147.57,"n":81,"o":147.87,"t":"2026-10-21T18:55:00Z","v":6937,"vw":147.662079},{"c":147.45,"h":147.53,"l":147.3,"n":44,"o":147.53,"t":"2026-10-21T19:00:00Z","v":31568,"vw":147.44539},{"c":147.4,"h":147.4551,"l":147.4,"n":4,"o":147.4551,"t":"2026-10-21T19:05:00Z","v":858,"vw":147.417789},{"c":147.47,"h":147.47,"l":147.44,"n":16,"o":147.45,"t":"2026-10-21T19:10:00Z","v":938,"vw":147.451797},{"c":147.56,"h":147.59,"l":147.55,"n":24,"o":147.55,"t":"2026-10-21T19:15:00Z","v":1189,"vw":147.573115},{"c":147.63,"h":147.63,"l":147.58,"n":43,"o":147.62,"t":"2026-10-21T19:20:00Z","v":3981,"vw":147.607524},{"c":147.725,"h":147.76,"l":147.695,"n":24,"o":147.7,"t":"2026-10-21T19:25:00Z","v":1395,"vw":147.717709},{"c":147.78,"h":147.78,"l":147.76,"n":13,"o":147.76,"t":"2026-10-21T19:30:00Z","v":1938,"vw":147.769926},{"c":147.755,"h":147.78,"l":147.74,"n":22,"o":147.77,"t":"2026-10-21T19:35:00Z","v":2630,"vw":147.752686},{"c":147.775,"h":147.78,"l":147.7251,"n":28,"o":147.73,"t":"2026-10-21T19:40:00Z","v":1831,"vw":147.739001},{"c":147.86,"h":147.87,"l":147.815,"n":29,"o":147.815,"t":"2026-10-21T19:45:00Z","v":5327,"vw":147.8559},{"c":147.925,"h":147.925,"l":147.905,"n":2,"o":147.905,"t":"2026-10-21T19:50:00Z","v":1072,"vw":147.920522},{"c":147.79,"h":147.9,"l":147.79,"n":93,"o":147.9,"t":"2026-10-21T19:55:00Z","v":7231,"vw":147.809696},{"c":147.78,"h":147.78,"l":147.78,"n":8,"o":147.78,"t":"2026-10-21T20:00:00Z","v":1398,"vw":147.78}],"history":[{"c":114.95,"h":115.2825,"l":114.45,"n":2731,"o":115.03,"t":"2024-10-21T04:00:00Z","v":798286,"vw":114.82656},{"c":114.67,"h":114.9401,"l":114.3006,"n":1693,"o":114.34,"t":"2024-10-22T04:00:00Z","v":193386,"vw":114.66625},{"c":113.66,"h":114.44,"l":113.01,"n":1815,"o":114.25,"t":"2024-10-23T04:00:00Z","v":160056,"vw":113.720509},{"c":113.83,"h":114.04,"l":113.42,"n":1981,"o":113.97,"t":"2024-10-24T04:00:00Z","v":149423,"vw":113.835079},{"c":113.81,"h":114.85,"l":113.64,"n":2503,"o":114.39,"t":"2024-10-25T04:00:00Z","v":227959,"vw":114.307391},{"c":114.28,"h":114.5267,"l":114.2,"n":1796,"o":114.44,"t":"2024-10-28T04:00:00Z","v":150265,"vw":114.365503},{"c":114.39,"h":114.65,"l":113.76,"n":2731,"o":113.96,"t":"2024-10-29T04:00:00Z","v":222740,"vw":114.411681},{"c":114.14,"h":114.77,"l":113.9701,"n":1912,"o":114.28,"t":"2024-10-30T04:00:00Z","v":165962,"vw":114.492316},{"c":112.01,"h":113.47,"l":112,"n":1914,"o":113.47,"t":"2024-10-31T04:00:00Z","v":171797,"vw":112.540062},{"c":112.54,"h":113.36,"l":112.45,"n":1777,"o":112.58,"t":"2024-11-01T04:00:00Z","v":170922,"vw":112.871333},{"c":112.33,"h":112.9089,"l":112.03,"n":1971,"o":112.48,"t":"2024-11-04T05:00:00Z","v":201651,"vw":112.547819},{"c":113.77,"h":113.77,"l":112.49,"n":3089,"o":112.74,"t":"2024-11-05T05:00:00Z","v":285343,"vw":113.461324},{"c":116.79,"h":116.89,"l":115.6546,"n":2400,"o":116.02,"t":"2024-11-06T05:00:00Z","v":230718,"vw":116.313506},{"c":117.74,"h":117.92,"l":117.0683,"n":2069,"o":117.25,"t":"2024-11-07T05:00:00Z","v":176778,"vw":117.642591},{"c":118.27,"h":118.5,"l":117.865,"n":2043,"o":117.87,"t":"2024-11-08T05:00:00Z","v":194627,"vw":118.21647},{"c":118.46,"h":118.73,"l":118.22,"n":1639,"o":118.54,"t":"2024-11-11T05:00:00Z","v":156899,"vw":118.480141},{"c":118.14,"h":118.6196,"l":117.66,"n":1720,"o":118.44,"t":"2024-11-12T05:00:00Z","v":166236,"vw":118.253271},{"c":118.17,"h":118.6581,"l":117.9644,"n":1639,"o":118.29,"t":"2024-11-13T05:00:00Z","v":159018,"vw":118.377346},{"c":117.38,"h":118.3125,"l":117.315,"n":1661,"o":118.2,"t":"2024-11-14T05:00:00Z","v":225890,"vw":117.754914},{"c":115.83,"h":116.8122,"l":115.5674,"n":1771,"o":116.73,"t":"2024-11-15T05:00:00Z","v":850995,"vw":115.778541},{"c":116.26,"h":116.6,"l":115.7323,"n":2405,"o":115.9,"t":"2024-11-18T05:00:00Z","v":198177,"vw":116.238067},{"c":116.64,"h":116.84,"l":115.5698,"n":1654,"o":115.64,"t":"2024-11-19T05:00:00Z","v":170838,"vw":116.335418},{"c":116.82,"h":116.86,"l":115.77,"n":1635,"o":116.74,"t":"2024-11-20T05:00:00Z","v":477876,"vw":116.620502},{"c":117.73,"h":117.98,"l":116.4921,"n":1857,"o":117.43,"t":"2024-11-21T05:00:00Z","v":224245,"vw":117.534287},{"c":118.17,"h":118.2806,"l":117.7,"n":1560,"o":117.7,"t":"2024-11-22T05:00:00Z","v":151861,"vw":118.082262},{"c":118.73,"h":119.26,"l":118.375,"n":3248,"o":118.94,"t":"2024-11-25T05:00:00Z","v":211668,"vw":118.772484},{"c":119.38,"h":119.45,"l":118.8,"n":1995,"o":118.86,"t":"2024-11-26T05:00:00Z","v":227037,"vw":119.127627},{"c":119.01,"h":119.4467,"l":118.69,"n":2025,"o":119.29,"t":"2024-11-27T05:00:00Z","v":159849,"vw":119.004582},{"c":119.6,"h":119.85,"l":119.2,"n":820,"o":119.2,"t":"2024-11-29T05:00:00Z","v":85689,"vw":119.575174},{"c":119.78,"h":119.94,"l":119.58,"n":2461,"o":119.75,"t":"2024-12-02T05:00:00Z","v":211562,"vw":119.789222},{"c":119.89,"h":119.99,"l":119.585,"n":1833,"o":119.79,"t":"2024-12-03T05:00:00Z","v":170786,"vw":119.804853},{"c":120.71,"h":120.78,"l":120.27,"n":1955,"o":120.37,"t":"2024-12-04T05:00:00Z","v":253892,"vw":120.579158},{"c":120.45,"h":120.86,"l":120.43,"n":1952,"o":120.75,"t":"2024-12-05T05:00:00Z","v":182985,"vw":120.676409},{"c":120.68,"h":121,"l":120.59,"n":2281,"o":120.62,"t":"2024-12-06T05:00:00Z","v":211099,"vw":120.73095},{"c":119.78,"h":120.62,"l":119.75,"n":2038,"o":120.62,"t":"2024-12-09T05:00:00Z","v":195830,"vw":120.108877},{"c":119.21,"h":119.88,"l":119.12,"n":1759,"o":119.88,"t":"2024-12-10T05:00:00Z","v":168119,"vw":119.541696},{"c":120.01,"h":120.2294,"l":119.75,"n":1581,"o":119.77,"t":"2024-12-11T05:00:00Z","v":166969,"vw":120.053039},{"c":119.46,"h":120.0166,"l":119.46,"n":1627,"o":119.78,"t":"2024-12-12T05:00:00Z","v":628411,"vw":119.575375},{"c":119.24,"h":119.9287,"l":119,"n":1717,"o":119.79,"t":"2024-12-13T05:00:00Z","v":145815,"vw":119.367284},{"c":119.51,"h":119.7883,"l":119.4,"n":1821,"o":119.46,"t":"2024-12-16T05:00:00Z","v":160948,"vw":119.662752},{"c":118.87,"h":119.13,"l":118.62,"n":1880,"o":118.94,"t":"2024-12-17T05:00:00Z","v":198184,"vw":118.871378},{"c":115.28,"h":119.29,"l":115.28,"n":2113,"o":118.95,"t":"2024-12-18T05:00:00Z","v":217231,"vw":118.151784},{"c":115.3,"h":116.63,"l":115.3,"n":2520,"o":116.36,"t":"2024-12-19T05:00:00Z","v":298921,"vw":115.883658},{"c":116.7,"h":117.61,"l":114.68,"n":2050,"o":114.93,"t":"2024-12-20T05:00:00Z","v":205265,"vw":116.636505},{"c":116.88,"h":116.99,"l":115.7101,"n":1942,"o":116.31,"t":"2024-12-23T05:00:00Z","v":199941,"vw":116.409994},{"c":117.98,"h":118.05,"l":116.997,"n":1289,"o":117.06,"t":"2024-12-24T05:00:00Z","v":154252,"vw":117.62621},{"c":118.08,"h":118.28,"l":117.62,"n":1328,"o":117.62,"t":"2024-12-26T05:00:00Z","v":144776,"vw":117.981482},{"c":116.91,"h":117.5315,"l":116.11,"n":1982,"o":117.47,"t":"2024-12-27T05:00:00Z","v":193146,"vw":116.7307},{"c":115.6,"h":116.2299,"l":114.8553,"n":1955,"o":115.64,"t":"2024-12-30T05:00:00Z","v":645088,"vw":115.91522},{"c":115.18,"h":116.0981,"l":114.93,"n":1888,"o":115.87,"t":"2024-12-31T05:00:00Z","v":284062,"vw":115.364856},{"c":115.05,"h":116.3148,"l":114.327,"n":2305,"o":115.92,"t":"2025-01-02T05:00:00Z","v":272892,"vw":115.409309},{"c":116.37,"h":116.5474,"l":115.435,"n":2124,"o":115.68,"t":"2025-01-03T05:00:00Z","v":218102,"vw":116.075412},{"c":117.08,"h":117.91,"l":116.84,"n":2053,"o":117.24,"t":"2025-01-06T05:00:00Z","v":212104,"vw":117.448133},{"c":115.77,"h":117.533,"l":115.4336,"n":1981,"o":117.42,"t":"2025-01-07T05:00:00Z","v":192522,"vw":116.338831},{"c":116.01,"h":116.16,"l":115.12,"n":1865,"o":115.83,"t":"2025-01-08T05:00:00Z","v":168328,"vw":115.685569},{"c":114.26,"h":115.285,"l":113.93,"n":3000,"o":115.26,"t":"2025-01-10T05:00:00Z","v":297310,"vw":114.469824},{"c":114.49,"h":114.54,"l":113.2208,"n":2124,"o":113.35,"t":"2025-01-13T05:00:00Z","v":222106,"vw":113.97681},{"c":114.8,"h":115.22,"l":114.1,"n":1963,"o":115.03,"t":"2025-01-14T05:00:00Z","v":196794,"vw":114.678324},{"c":116.78,"h":117.05,"l":116.2401,"n":1852,"o":116.57,"t":"2025-01-15T05:00:00Z","v":176268,"vw":116.73509},{"c":116.72,"h":117.2042,"l":116.5435,"n":1804,"o":117.08,"t":"2025-01-16T05:00:00Z","v":186412,"vw":116.861925},{"c":117.63,"h":118.0299,"l":117.51,"n":1821,"o":117.93,"t":"2025-01-17T05:00:00Z","v":223090,"vw":117.768821},{"c":118.77,"h":118.8001,"l":118.0017,"n":3883,"o":118.16,"t":"2025-01-21T05:00:00Z","v":353038,"vw":118.540447},{"c":119.44,"h":119.73,"l":119.2451,"n":2252,"o":119.32,"t":"2025-01-22T05:00:00Z","v":388862,"vw":119.557314},{"c":120.01,"h":120.06,"l":119.2173,"n":2817,"o":119.3,"t":"2025-01-23T05:00:00Z","v":436894,"vw":119.502862},{"c":119.75,"h":120.2098,"l":119.4901,"n":2045,"o":120.08,"t":"2025-01-24T05:00:00Z","v":216829,"vw":119.829973},{"c":118.23,"h":118.2789,"l":117.27,"n":2460,"o":117.28,"t":"2025-01-27T05:00:00Z","v":249728,"vw":117.873352},{"c":119.17,"h":119.45,"l":118,"n":1958,"o":118.44,"t":"2025-01-28T05:00:00Z","v":483929,"vw":119.055622},{"c":118.69,"h":119.11,"l":118.25,"n":2006,"o":118.93,"t":"2025-01-29T05:00:00Z","v":240596,"vw":118.703045},{"c":119.23,"h":119.6696,"l":118.63,"n":1922,"o":119.19,"t":"2025-01-30T05:00:00Z","v":191862,"vw":119.153513},{"c":118.55,"h":120.16,"l":118.44,"n":2195,"o":119.77,"t":"2025-01-31T05:00:00Z","v":252147,"vw":119.34358},{"c":117.85,"h":118.31,"l":116.37,"n":2435,"o":116.67,"t":"2025-02-03T05:00:00Z","v":266645,"vw":117.623318},{"c":118.35,"h":118.54,"l":117.71,"n":3767,"o":117.71,"t":"2025-02-04T05:00:00Z","v":360162,"vw":118.295798},{"c":119.06,"h":119.095,"l":118.04,"n":2029,"o":118.31,"t":"2025-02-05T05:00:00Z","v":212328,"vw":118.741281},{"c":119.38,"h":119.53,"l":118.7481,"n":1772,"o":119.41,"t":"2025-02-06T05:00:00Z","v":275028,"vw":119.267518},{"c":118.46,"h":119.84,"l":118.38,"n":2088,"o":119.68,"t":"2025-02-07T05:00:00Z","v":791408,"vw":118.713826},{"c":119.2,"h":119.33,"l":118.845,"n":1919,"o":119.09,"t":"2025-02-10T05:00:00Z","v":224357,"vw":119.151187},{"c":119.12,"h":119.2499,"l":118.67,"n":1620,"o":118.67,"t":"2025-02-11T05:00:00Z","v":166429,"vw":118.98405},{"c":118.62,"h":118.87,"l":117.91,"n":1842,"o":117.91,"t":"2025-02-12T05:00:00Z","v":177152,"vw":118.489627},{"c":120.01,"h":120.01,"l":118.884,"n":1550,"o":118.97,"t":"2025-02-13T05:00:00Z","v":166481,"vw":119.460672},{"c":119.97,"h":120.2791,"l":119.8901,"n":1748,"o":120.05,"t":"2025-02-14T05:00:00Z","v":159407,"vw":120.044908},{"c":120.28,"h":120.28,"l":119.72,"n":2328,"o":120.23,"t":"2025-02-18T05:00:00Z","v":208414,"vw":119.978809},{"c":120.45,"h":120.4559,"l":119.755,"n":1963,"o":119.9,"t":"2025-02-19T05:00:00Z","v":215156,"vw":120.155204},{"c":119.81,"h":120.1718,"l":119.1649,"n":1899,"o":120.09,"t":"2025-02-20T05:00:00Z","v":243731,"vw":119.490062},{"c":117.84,"h":119.86,"l":117.6713,"n":1863,"o":119.8,"t":"2025-02-21T05:00:00Z","v":231611,"vw":118.75855},{"c":117.32,"h":118.2819,"l":117.12,"n":2637,"o":118.11,"t":"2025-02-24T05:00:00Z","v":252948,"vw":117.698253},{"c":116.93,"h":117.4397,"l":116.075,"n":2625,"o":117.23,"t":"2025-02-25T05:00:00Z","v":243489,"vw":116.831328},{"c":116.99,"h":118.02,"l":116.55,"n":2021,"o":117.22,"t":"2025-02-26T05:00:00Z","v":194517,"vw":117.445887},{"c":115.21,"h":117.585,"l":115.155,"n":2020,"o":117.5,"t":"2025-02-27T05:00:00Z","v":175352,"vw":116.358796},{"c":116.99,"h":117.07,"l":114.79,"n":1807,"o":115.25,"t":"2025-02-28T05:00:00Z","v":197727,"vw":115.64334},{"c":114.98,"h":117.6321,"l":114.26,"n":2604,"o":117.25,"t":"2025-03-03T05:00:00Z","v":266419,"vw":116.383783},{"c":113.48,"h":115.1173,"l":112.58,"n":2445,"o":113.99,"t":"2025-03-04T05:00:00Z","v":315511,"vw":113.594404},{"c":114.63,"h":115.0051,"l":112.7811,"n":2020,"o":113.46,"t":"2025-03-05T05:00:00Z","v":274939,"vw":113.863035},{"c":112.61,"h":114.1456,"l":112.1596,"n":2023,"o":113.2,"t":"2025-03-06T05:00:00Z","v":236626,"vw":112.921722},{"c":113.13,"h":113.41,"l":111.1238,"n":1993,"o":112.24,"t":"2025-03-07T05:00:00Z","v":256831,"vw":112.324225},{"c":110.27,"h":111.9899,"l":109.33,"n":2737,"o":111.66,"t":"2025-03-10T04:00:00Z","v":541670,"vw":110.474262},{"c":109.21,"h":110.545,"l":108.545,"n":2732,"o":109.98,"t":"2025-03-11T04:00:00Z","v":395554,"vw":109.523578},{"c":109.63,"h":110.65,"l":108.7381,"n":2074,"o":110.38,"t":"2025-03-12T04:00:00Z","v":296810,"vw":109.747126},{"c":108.02,"h":109.55,"l":107.6718,"n":1777,"o":109.5,"t":"2025-03-13T04:00:00Z","v":283527,"vw":108.42514},{"c":110.37,"h":110.48,"l":108.97,"n":1675,"o":108.97,"t":"2025-03-14T04:00:00Z","v":203628,"vw":109.856383},{"c":111.24,"h":111.7699,"l":110.24,"n":4273,"o":110.24,"t":"2025-03-17T04:00:00Z","v":309322,"vw":111.144507},{"c":110.24,"h":110.87,"l":109.8401,"n":2209,"o":110.79,"t":"2025-03-18T04:00:00Z","v":248971,"vw":110.166705},{"c":111.38,"h":112.0801,"l":110.255,"n":1825,"o":110.43,"t":"2025-03-19T04:00:00Z","v":219075,"vw":111.04526},{"c":111.09,"h":112.0895,"l":110.63,"n":5346,"o":110.63,"t":"2025-03-20T04:00:00Z","v":427947,"vw":111.33927},{"c":110.97,"h":111.155,"l":109.93,"n":1765,"o":110.15,"t":"2025-03-21T04:00:00Z","v":169840,"vw":110.55696},{"c":113.14,"h":113.285,"l":112.3,"n":2367,"o":112.3,"t":"2025-03-24T04:00:00Z","v":236495,"vw":112.879568},{"c":113.08,"h":113.22,"l":112.64,"n":2259,"o":113.02,"t":"2025-03-25T04:00:00Z","v":371812,"vw":112.893205},{"c":111.86,"h":113.15,"l":111.5,"n":1825,"o":112.91,"t":"2025-03-26T04:00:00Z","v":257795,"vw":111.998773},{"c":111.53,"h":112.1888,"l":111.0819,"n":1796,"o":111.46,"t":"2025-03-27T04:00:00Z","v":207028,"vw":111.708644},{"c":109.38,"h":111.4412,"l":109.2015,"n":2158,"o":111.14,"t":"2025-03-28T04:00:00Z","v":493779,"vw":109.972908},{"c":110.08,"h":110.35,"l":107.7269,"n":2156,"o":108.17,"t":"2025-03-31T04:00:00Z","v":226306,"vw":108.957187},{"c":110.52,"h":110.8063,"l":109.06,"n":2240,"o":109.67,"t":"2025-04-01T04:00:00Z","v":179876,"vw":109.984297},{"c":111.34,"h":111.79,"l":109.32,"n":2129,"o":109.32,"t":"2025-04-02T04:00:00Z","v":227799,"vw":110.823073},{"c":105.86,"h":107.84,"l":105.69,"n":3367,"o":107.26,"t":"2025-04-03T04:00:00Z","v":563229,"vw":106.851026},{"c":99.62,"h":103.365,"l":99.57,"n":3143,"o":103,"t":"2025-04-04T04:00:00Z","v":560554,"vw":101.215126},{"c":99.25,"h":102.92,"l":94.8763,"n":4190,"o":96.33,"t":"2025-04-07T04:00:00Z","v":695862,"vw":98.70306},{"c":97.68,"h":103.1317,"l":96.24,"n":3570,"o":102.66,"t":"2025-04-08T04:00:00Z","v":710491,"vw":100.371635},{"c":106.8,"h":107.14,"l":96.98,"n":2912,"o":97.1,"t":"2025-04-09T04:00:00Z","v":413874,"vw":100.420248},{"c":103.25,"h":104.65,"l":100.3937,"n":2714,"o":104.46,"t":"2025-04-10T04:00:00Z","v":370313,"vw":102.868022},{"c":104.94,"h":105.4388,"l":102.2028,"n":2558,"o":102.94,"t":"2025-04-11T04:00:00Z","v":361384,"vw":104.133041},{"c":105.99,"h":106.85,"l":105.1,"n":1994,"o":106.84,"t":"2025-04-14T04:00:00Z","v":271400,"vw":106.071463},{"c":105.69,"h":106.81,"l":105.565,"n":1982,"o":105.96,"t":"2025-04-15T04:00:00Z","v":247370,"vw":106.123101},{"c":103.39,"h":105.1992,"l":102.4135,"n":2712,"o":104.57,"t":"2025-04-16T04:00:00Z","v":277294,"vw":103.844467},{"c":103.76,"h":104.65,"l":103.27,"n":2420,"o":103.78,"t":"2025-04-17T04:00:00Z","v":303443,"vw":104.042946},{"c":101.35,"h":102.8434,"l":100.363,"n":2306,"o":102.74,"t":"2025-04-21T04:00:00Z","v":395410,"vw":101.134069},{"c":104.01,"h":104.41,"l":102.46,"n":1902,"o":102.58,"t":"2025-04-22T04:00:00Z","v":263625,"vw":103.61807},{"c":105.51,"h":107.67,"l":105.3052,"n":1869,"o":106.66,"t":"2025-04-23T04:00:00Z","v":255116,"vw":106.332051},{"c":107.65,"h":107.8,"l":105.53,"n":1619,"o":105.74,"t":"2025-04-24T04:00:00Z","v":259829,"vw":107.210371},{"c":108.29,"h":108.4258,"l":107.13,"n":1486,"o":107.58,"t":"2025-04-25T04:00:00Z","v":507716,"vw":107.710477},{"c":108.48,"h":108.89,"l":107.3819,"n":1663,"o":108.47,"t":"2025-04-28T04:00:00Z","v":206721,"vw":108.102388},{"c":109.12,"h":109.32,"l":107.94,"n":1648,"o":107.94,"t":"2025-04-29T04:00:00Z","v":222737,"vw":108.559246},{"c":109.24,"h":109.54,"l":106.68,"n":1523,"o":107.7,"t":"2025-04-30T04:00:00Z","v":210403,"vw":108.330886},{"c":109.89,"h":111.03,"l":109.87,"n":1782,"o":110.39,"t":"2025-05-01T04:00:00Z","v":199863,"vw":110.539149},{"c":111.6,"h":111.86,"l":110.79,"n":1817,"o":111.1,"t":"2025-05-02T04:00:00Z","v":240193,"vw":111.546911},{"c":111.08,"h":111.645,"l":110.69,"n":1878,"o":110.7,"t":"2025-05-05T04:00:00Z","v":168459,"vw":111.288105},{"c":110.27,"h":111.08,"l":109.9,"n":1482,"o":110.05,"t":"2025-05-06T04:00:00Z","v":218984,"vw":110.48022},{"c":110.82,"h":111.3,"l":109.95,"n":1618,"o":110.45,"t":"2025-05-07T04:00:00Z","v":164166,"vw":110.607135},{"c":111.62,"h":112.635,"l":111.06,"n":1557,"o":111.75,"t":"2025-05-08T04:00:00Z","v":149937,"vw":111.992084},{"c":111.39,"h":112.035,"l":111.1316,"n":1500,"o":111.84,"t":"2025-05-09T04:00:00Z","v":243151,"vw":111.524751},{"c":115.09,"h":115.09,"l":113.94,"n":2096,"o":114.87,"t":"2025-05-12T04:00:00Z","v":490261,"vw":114.4745},{"c":115.87,"h":116.3,"l":115.1516,"n":2095,"o":115.26,"t":"2025-05-13T04:00:00Z","v":232258,"vw":116.042801},{"c":115.86,"h":116.21,"l":115.52,"n":1626,"o":116.01,"t":"2025-05-14T04:00:00Z","v":177214,"vw":115.843276},{"c":116.34,"h":116.47,"l":115.35,"n":1785,"o":115.35,"t":"2025-05-15T04:00:00Z","v":194208,"vw":116.093696},{"c":117.24,"h":117.24,"l":116.254,"n":1433,"o":116.64,"t":"2025-05-16T04:00:00Z","v":161716,"vw":116.765571},{"c":117.38,"h":117.4798,"l":115.9,"n":2032,"o":115.92,"t":"2025-05-19T04:00:00Z","v":257844,"vw":117.10028},{"c":116.91,"h":117.1992,"l":116.35,"n":1640,"o":116.96,"t":"2025-05-20T04:00:00Z","v":179190,"vw":116.85393},{"c":114.83,"h":116.6201,"l":114.6,"n":1863,"o":116.01,"t":"2025-05-21T04:00:00Z","v":192408,"vw":115.814947},{"c":114.82,"h":115.455,"l":114.46,"n":1970,"o":114.62,"t":"2025-05-22T04:00:00Z","v":225764,"vw":114.945559},{"c":114.06,"h":114.47,"l":113.27,"n":2140,"o":113.27,"t":"2025-05-23T04:00:00Z","v":193302,"vw":113.969802},{"c":116.22,"h":116.26,"l":115.07,"n":2497,"o":115.28,"t":"2025-05-27T04:00:00Z","v":315711,"vw":115.952759},{"c":115.63,"h":116.5,"l":115.52,"n":2103,"o":116.24,"t":"2025-05-28T04:00:00Z","v":225371,"vw":116.031964},{"c":115.97,"h":116.72,"l":115.23,"n":2155,"o":116.72,"t":"2025-05-29T04:00:00Z","v":268499,"vw":115.858666},{"c":116,"h":116.235,"l":114.8,"n":2222,"o":115.67,"t":"2025-05-30T04:00:00Z","v":245551,"vw":115.610934},{"c":116.58,"h":116.58,"l":114.98,"n":2256,"o":115.71,"t":"2025-06-02T04:00:00Z","v":223012,"vw":115.961181},{"c":117.41,"h":117.47,"l":116.4499,"n":2320,"o":116.65,"t":"2025-06-03T04:00:00Z","v":248580,"vw":117.138608},{"c":117.35,"h":117.7394,"l":117.2623,"n":1825,"o":117.59,"t":"2025-06-04T04:00:00Z","v":219217,"vw":117.550752},{"c":116.98,"h":117.98,"l":116.59,"n":2657,"o":117.6,"t":"2025-06-05T04:00:00Z","v":300096,"vw":117.401064},{"c":118.09,"h":118.335,"l":117.64,"n":2295,"o":117.95,"t":"2025-06-06T04:00:00Z","v":211048,"vw":118.075839},{"c":117.96,"h":118.33,"l":117.93,"n":1893,"o":118.27,"t":"2025-06-09T04:00:00Z","v":191207,"vw":118.120214},{"c":118.5,"h":118.54,"l":117.77,"n":1873,"o":117.98,"t":"2025-06-10T04:00:00Z","v":182622,"vw":118.220289},{"c":118.05,"h":118.8,"l":117.73,"n":2232,"o":118.66,"t":"2025-06-11T04:00:00Z","v":220017,"vw":118.275426},{"c":118.49,"h":118.49,"l":117.66,"n":2047,"o":117.75,"t":"2025-06-12T04:00:00Z","v":289079,"vw":118.249489},{"c":116.87,"h":117.99,"l":116.67,"n":2177,"o":117.31,"t":"2025-06-13T04:00:00Z","v":229782,"vw":117.361554},{"c":118.13,"h":118.47,"l":117.59,"n":4232,"o":117.59,"t":"2025-06-16T04:00:00Z","v":911573,"vw":118.141549},{"c":117.24,"h":117.9885,"l":117.08,"n":2200,"o":117.76,"t":"2025-06-17T04:00:00Z","v":197287,"vw":117.590637},{"c":117.2,"h":117.917,"l":117.01,"n":2820,"o":117.42,"t":"2025-06-18T04:00:00Z","v":300531,"vw":117.46249},{"c":117.08,"h":118.01,"l":116.73,"n":2422,"o":117.76,"t":"2025-06-20T04:00:00Z","v":224715,"vw":117.207321},{"c":118.31,"h":118.36,"l":116.62,"n":2848,"o":117.08,"t":"2025-06-23T04:00:00Z","v":277979,"vw":117.720927},{"c":119.19,"h":119.3961,"l":118.59,"n":1885,"o":118.82,"t":"2025-06-24T04:00:00Z","v":170038,"vw":119.101437},{"c":119.23,"h":119.4999,"l":118.9,"n":1702,"o":119.43,"t":"2025-06-25T04:00:00Z","v":165807,"vw":119.22196},{"c":120.01,"h":120.11,"l":119.3746,"n":1675,"o":119.49,"t":"2025-06-26T04:00:00Z","v":155889,"vw":119.839797},{"c":120.74,"h":121.1,"l":120.02,"n":2304,"o":120.33,"t":"2025-06-27T04:00:00Z","v":192850,"vw":120.53933},{"c":121.38,"h":121.65,"l":120.82,"n":4637,"o":121.15,"t":"2025-06-30T04:00:00Z","v":691384,"vw":121.272627},{"c":121.46,"h":121.7043,"l":121.065,"n":2530,"o":121.13,"t":"2025-07-01T04:00:00Z","v":256979,"vw":121.438361},{"c":121.83,"h":121.86,"l":121.175,"n":1816,"o":121.29,"t":"2025-07-02T04:00:00Z","v":181854,"vw":121.584355},{"c":122.89,"h":123.02,"l":122.17,"n":1312,"o":122.17,"t":"2025-07-03T04:00:00Z","v":188593,"vw":122.835136},{"c":122.09,"h":122.6683,"l":121.52,"n":2391,"o":122.47,"t":"2025-07-07T04:00:00Z","v":246357,"vw":122.153951},{"c":121.86,"h":122.253,"l":121.69,"n":2151,"o":122.23,"t":"2025-07-08T04:00:00Z","v":214081,"vw":121.910128},{"c":122.56,"h":122.62,"l":121.965,"n":2415,"o":122.26,"t":"2025-07-09T04:00:00Z","v":631066,"vw":122.292655},{"c":122.86,"h":123.1097,"l":122.37,"n":1625,"o":122.66,"t":"2025-07-10T04:00:00Z","v":220350,"vw":122.823584},{"c":122.22,"h":122.48,"l":122,"n":1856,"o":122.27,"t":"2025-07-11T04:00:00Z","v":236018,"vw":122.291189},{"c":122.53,"h":122.6447,"l":122.01,"n":1818,"o":122.24,"t":"2025-07-14T04:00:00Z","v":2123390,"vw":122.567516},{"c":121.78,"h":123.09,"l":121.78,"n":2895,"o":123.09,"t":"2025-07-15T04:00:00Z","v":389451,"vw":122.433009},{"c":122.25,"h":122.34,"l":120.99,"n":3048,"o":122.11,"t":"2025-07-16T04:00:00Z","v":347766,"vw":121.84446},{"c":123.04,"h":123.17,"l":122.28,"n":2295,"o":122.28,"t":"2025-07-17T04:00:00Z","v":221738,"vw":122.853426},{"c":123.09,"h":123.45,"l":122.86,"n":3842,"o":123.45,"t":"2025-07-18T04:00:00Z","v":991759,"vw":123.086721},{"c":123.23,"h":123.78,"l":123.12,"n":2489,"o":123.3,"t":"2025-07-21T04:00:00Z","v":246875,"vw":123.515196},{"c":123.44,"h":123.6,"l":122.9,"n":1901,"o":123.26,"t":"2025-07-22T04:00:00Z","v":413877,"vw":123.300615},{"c":124.44,"h":124.455,"l":123.7,"n":2477,"o":123.93,"t":"2025-07-23T04:00:00Z","v":233150,"vw":124.060078},{"c":124.47,"h":124.88,"l":124.47,"n":2281,"o":124.57,"t":"2025-07-24T04:00:00Z","v":285344,"vw":124.676809},{"c":125.03,"h":125.14,"l":124.61,"n":1833,"o":124.65,"t":"2025-07-25T04:00:00Z","v":172123,"vw":124.911369},{"c":124.97,"h":125.19,"l":124.7,"n":2095,"o":125.05,"t":"2025-07-28T04:00:00Z","v":178441,"vw":124.979483},{"c":124.58,"h":125.3092,"l":124.39,"n":2733,"o":125.25,"t":"2025-07-29T04:00:00Z","v":246328,"vw":124.917071},{"c":124.37,"h":125.08,"l":123.87,"n":2047,"o":124.77,"t":"2025-07-30T04:00:00Z","v":221373,"vw":124.660241},{"c":124.09,"h":125.64,"l":123.93,"n":2487,"o":125.51,"t":"2025-07-31T04:00:00Z","v":249920,"vw":124.785992},{"c":122.15,"h":122.9,"l":121.6002,"n":2674,"o":122.9,"t":"2025-08-01T04:00:00Z","v":216568,"vw":122.141124},{"c":124.06,"h":124.1,"l":122.91,"n":2819,"o":122.91,"t":"2025-08-04T04:00:00Z","v":290961,"vw":123.725276},{"c":123.41,"h":124.31,"l":123.2797,"n":2330,"o":124.15,"t":"2025-08-05T04:00:00Z","v":173945,"vw":123.677879},{"c":124.35,"h":124.52,"l":123.49,"n":2311,"o":123.61,"t":"2025-08-06T04:00:00Z","v":221003,"vw":124.073375},{"c":124.15,"h":125.11,"l":123.56,"n":1984,"o":125.04,"t":"2025-08-07T04:00:00Z","v":190298,"vw":124.151312},{"c":125.04,"h":125.15,"l":124.53,"n":2367,"o":124.53,"t":"2025-08-08T04:00:00Z","v":237282,"vw":124.949718},{"c":124.64,"h":125.29,"l":124.44,"n":2208,"o":125.05,"t":"2025-08-11T04:00:00Z","v":843613,"vw":124.896024},{"c":126.04,"h":126.06,"l":124.905,"n":2442,"o":125.07,"t":"2025-08-12T04:00:00Z","v":624168,"vw":125.650587},{"c":126.6,"h":126.6405,"l":126.17,"n":1760,"o":126.39,"t":"2025-08-13T04:00:00Z","v":171999,"vw":126.333383},{"c":126.5,"h":126.6383,"l":126.09,"n":1450,"o":126.09,"t":"2025-08-14T04:00:00Z","v":164172,"vw":126.376873},{"c":126.17,"h":126.74,"l":126.0286,"n":1835,"o":126.74,"t":"2025-08-15T04:00:00Z","v":184845,"vw":126.262285},{"c":126.16,"h":126.24,"l":125.92,"n":2520,"o":126.06,"t":"2025-08-18T04:00:00Z","v":397261,"vw":126.074424},{"c":125.49,"h":126.32,"l":125.31,"n":5927,"o":126.07,"t":"2025-08-19T04:00:00Z","v":2399837,"vw":125.908477},{"c":125.23,"h":125.3881,"l":124.24,"n":1977,"o":125.37,"t":"2025-08-20T04:00:00Z","v":248357,"vw":124.868618},{"c":124.75,"h":125.16,"l":124.4,"n":1667,"o":124.75,"t":"2025-08-21T04:00:00Z","v":151578,"vw":124.800926},{"c":126.68,"h":126.96,"l":125.08,"n":2469,"o":125.1,"t":"2025-08-22T04:00:00Z","v":249473,"vw":126.627209},{"c":126.12,"h":126.64,"l":126.12,"n":2207,"o":126.38,"t":"2025-08-25T04:00:00Z","v":199073,"vw":126.473546},{"c":126.66,"h":126.7,"l":126.03,"n":1919,"o":126.16,"t":"2025-08-26T04:00:00Z","v":293469,"vw":126.314724},{"c":126.98,"h":127.085,"l":126.51,"n":2495,"o":126.51,"t":"2025-08-27T04:00:00Z","v":343960,"vw":126.893538},{"c":127.41,"h":127.53,"l":126.82,"n":2178,"o":127.05,"t":"2025-08-28T04:00:00Z","v":197186,"vw":127.16714},{"c":126.77,"h":127.22,"l":126.39,"n":3126,"o":127.13,"t":"2025-08-29T04:00:00Z","v":305549,"vw":126.626474},{"c":125.93,"h":125.93,"l":124.85,"n":2507,"o":125.2,"t":"2025-09-02T04:00:00Z","v":280474,"vw":125.443419},{"c":126.49,"h":126.56,"l":125.9,"n":3027,"o":126.26,"t":"2025-09-03T04:00:00Z","v":523647,"vw":126.289069},{"c":127.61,"h":127.67,"l":126.5701,"n":1977,"o":126.71,"t":"2025-09-04T04:00:00Z","v":199097,"vw":127.161923},{"c":127.29,"h":128.28,"l":126.6,"n":2575,"o":128.13,"t":"2025-09-05T04:00:00Z","v":244003,"vw":127.162786},{"c":127.78,"h":127.93,"l":127.49,"n":2605,"o":127.68,"t":"2025-09-08T04:00:00Z","v":255495,"vw":127.695202},{"c":127.92,"h":128.04,"l":127.37,"n":2122,"o":127.78,"t":"2025-09-09T04:00:00Z","v":220435,"vw":127.750859},{"c":127.98,"h":128.49,"l":127.68,"n":2073,"o":128.49,"t":"2025-09-10T04:00:00Z","v":2524235,"vw":128.047662},{"c":129.33,"h":129.45,"l":128.335,"n":1939,"o":128.46,"t":"2025-09-11T04:00:00Z","v":190826,"vw":129.085151},{"c":129.19,"h":129.56,"l":129.12,"n":1751,"o":129.28,"t":"2025-09-12T04:00:00Z","v":204904,"vw":129.33185},{"c":129.73,"h":129.8268,"l":129.5,"n":2193,"o":129.5,"t":"2025-09-15T04:00:00Z","v":205418,"vw":129.679701},{"c":129.39,"h":129.82,"l":129.19,"n":2328,"o":129.82,"t":"2025-09-16T04:00:00Z","v":306967,"vw":129.504733},{"c":129.31,"h":129.91,"l":128.37,"n":3485,"o":129.45,"t":"2025-09-17T04:00:00Z","v":443533,"vw":129.325193},{"c":129.92,"h":130.3893,"l":129.5925,"n":2084,"o":129.84,"t":"2025-09-18T04:00:00Z","v":164646,"vw":130.09654},{"c":130.33,"h":130.44,"l":129.75,"n":1900,"o":130.3,"t":"2025-09-19T04:00:00Z","v":279144,"vw":130.166676},{"c":130.92,"h":130.99,"l":130.01,"n":2253,"o":130.02,"t":"2025-09-22T04:00:00Z","v":151580,"vw":130.566258},{"c":130.21,"h":130.95,"l":129.99,"n":2433,"o":130.8,"t":"2025-09-23T04:00:00Z","v":210869,"vw":130.382343},{"c":129.37,"h":130.08,"l":129.135,"n":2167,"o":130.07,"t":"2025-09-24T04:00:00Z","v":165001,"vw":129.52696},{"c":128.73,"h":128.95,"l":128.1299,"n":1935,"o":128.65,"t":"2025-09-25T04:00:00Z","v":169203,"vw":128.675191},{"c":129.62,"h":129.6642,"l":128.83,"n":1869,"o":129.05,"t":"2025-09-26T04:00:00Z","v":166936,"vw":129.302239},{"c":130.03,"h":130.23,"l":129.7,"n":2784,"o":130.18,"t":"2025-09-29T04:00:00Z","v":207655,"vw":129.961525},{"c":130.28,"h":130.36,"l":129.47,"n":2212,"o":129.95,"t":"2025-09-30T04:00:00Z","v":176146,"vw":129.883168},{"c":130.31,"h":130.51,"l":129.61,"n":2521,"o":129.7,"t":"2025-10-01T04:00:00Z","v":181649,"vw":130.151882},{"c":130.61,"h":130.7371,"l":130.095,"n":2457,"o":130.72,"t":"2025-10-02T04:00:00Z","v":197581,"vw":130.475098},{"c":130.66,"h":131.3,"l":130.48,"n":2492,"o":130.71,"t":"2025-10-03T04:00:00Z","v":290377,"vw":130.830388},{"c":130.75,"h":131.09,"l":130.405,"n":2816,"o":130.96,"t":"2025-10-06T04:00:00Z","v":200232,"vw":130.786912},{"c":130.31,"h":131.05,"l":129.99,"n":2747,"o":130.93,"t":"2025-10-07T04:00:00Z","v":226910,"vw":130.341877},{"c":130.88,"h":130.967,"l":130.2852,"n":2182,"o":130.5,"t":"2025-10-08T04:00:00Z","v":189829,"vw":130.813996},{"c":130.52,"h":131.09,"l":130.2102,"n":2739,"o":131.09,"t":"2025-10-09T04:00:00Z","v":183546,"vw":130.450883},{"c":127.15,"h":130.9725,"l":127.055,"n":2740,"o":130.64,"t":"2025-10-10T04:00:00Z","v":196843,"vw":128.756875},{"c":128.92,"h":129.19,"l":128.33,"n":1989,"o":128.53,"t":"2025-10-13T04:00:00Z","v":169915,"vw":128.852323},{"c":128.92,"h":129.56,"l":127.27,"n":2264,"o":127.76,"t":"2025-10-14T04:00:00Z","v":187281,"vw":128.915667},{"c":129.33,"h":130.445,"l":128.251,"n":1848,"o":129.86,"t":"2025-10-15T04:00:00Z","v":209538,"vw":129.491361},{"c":128.28,"h":129.8317,"l":127.665,"n":2658,"o":129.62,"t":"2025-10-16T04:00:00Z","v":495268,"vw":128.445902},{"c":129.09,"h":129.32,"l":127.9013,"n":2267,"o":127.95,"t":"2025-10-17T04:00:00Z","v":175002,"vw":128.625637},{"c":130.42,"h":130.61,"l":129.6,"n":2590,"o":129.6,"t":"2025-10-20T04:00:00Z","v":191851,"vw":130.296396},{"c":130.56,"h":130.91,"l":130.2317,"n":2230,"o":130.51,"t":"2025-10-21T04:00:00Z","v":163035,"vw":130.653044},{"c":129.87,"h":130.6312,"l":129.09,"n":2800,"o":130.63,"t":"2025-10-22T04:00:00Z","v":200487,"vw":129.912898},{"c":130.48,"h":130.73,"l":129.8919,"n":2219,"o":129.92,"t":"2025-10-23T04:00:00Z","v":272427,"vw":130.417271},{"c":131.43,"h":131.73,"l":131.32,"n":2369,"o":131.32,"t":"2025-10-24T04:00:00Z","v":197414,"vw":131.581993},{"c":132.88,"h":132.94,"l":132.4045,"n":2673,"o":132.59,"t":"2025-10-27T04:00:00Z","v":234913,"vw":132.613291},{"c":133.03,"h":133.43,"l":132.74,"n":2056,"o":133.11,"t":"2025-10-28T04:00:00Z","v":153645,"vw":133.040637},{"c":132.85,"h":133.43,"l":132.18,"n":2466,"o":133.4,"t":"2025-10-29T04:00:00Z","v":183885,"vw":133.067706},{"c":131.5,"h":132.61,"l":131.5,"n":2835,"o":131.96,"t":"2025-10-30T04:00:00Z","v":236231,"vw":132.242571},{"c":132.01,"h":132.585,"l":131.58,"n":2012,"o":132.55,"t":"2025-10-31T04:00:00Z","v":149078,"vw":132.227192},{"c":132.39,"h":132.77,"l":131.56,"n":2645,"o":132.77,"t":"2025-11-03T05:00:00Z","v":238324,"vw":132.291879},{"c":130.93,"h":131.76,"l":130.81,"n":3076,"o":131,"t":"2025-11-04T05:00:00Z","v":421957,"vw":131.103499},{"c":131.23,"h":131.9501,"l":130.71,"n":3973,"o":130.86,"t":"2025-11-05T05:00:00Z","v":614405,"vw":131.541604},{"c":129.78,"h":131.2,"l":129.48,"n":4070,"o":131.03,"t":"2025-11-06T05:00:00Z","v":289050,"vw":130.100704},{"c":130.15,"h":130.15,"l":128.21,"n":2720,"o":129.19,"t":"2025-11-07T05:00:00Z","v":235705,"vw":128.948514},{"c":131.96,"h":132.16,"l":130.81,"n":2156,"o":131.3,"t":"2025-11-10T05:00:00Z","v":209956,"vw":131.546272},{"c":132.16,"h":132.32,"l":131.52,"n":2062,"o":131.68,"t":"2025-11-11T05:00:00Z","v":197245,"vw":131.880059},{"c":132.24,"h":132.62,"l":131.95,"n":2416,"o":132.61,"t":"2025-11-12T05:00:00Z","v":329605,"vw":132.274348},{"c":130.03,"h":131.8047,"l":129.85,"n":3306,"o":131.61,"t":"2025-11-13T05:00:00Z","v":263157,"vw":130.600265},{"c":130.04,"h":130.69,"l":128.49,"n":2810,"o":128.78,"t":"2025-11-14T05:00:00Z","v":284975,"vw":130.109768},{"c":128.63,"h":130.22,"l":127.94,"n":3861,"o":129.6,"t":"2025-11-17T05:00:00Z","v":460918,"vw":129.020797},{"c":127.71,"h":128.61,"l":126.86,"n":4523,"o":127.87,"t":"2025-11-18T05:00:00Z","v":480091,"vw":127.911893},{"c":128.06,"h":128.882,"l":127.4,"n":4031,"o":127.83,"t":"2025-11-19T05:00:00Z","v":567773,"vw":128.07077},{"c":126.22,"h":130.5,"l":126.16,"n":8027,"o":130,"t":"2025-11-20T05:00:00Z","v":1101830,"vw":127.700297},{"c":127.68,"h":128.72,"l":126.12,"n":4408,"o":126.68,"t":"2025-11-21T05:00:00Z","v":421155,"vw":127.502307},{"c":129.43,"h":129.64,"l":128.1,"n":4752,"o":128.28,"t":"2025-11-24T05:00:00Z","v":270735,"vw":129.228177},{"c":130.75,"h":131.01,"l":128.81,"n":2572,"o":129.4,"t":"2025-11-25T05:00:00Z","v":195453,"vw":130.304474},{"c":131.63,"h":132.05,"l":131.17,"n":2000,"o":131.26,"t":"2025-11-26T05:00:00Z","v":188317,"vw":131.723978},{"c":132.36,"h":132.36,"l":131.8,"n":1286,"o":131.8,"t":"2025-11-28T05:00:00Z","v":102006,"vw":132.057978},{"c":131.85,"h":132.3872,"l":131.42,"n":2533,"o":131.43,"t":"2025-12-01T05:00:00Z","v":172504,"vw":131.984},{"c":132.01,"h":132.48,"l":131.67,"n":3255,"o":132.19,"t":"2025-12-02T05:00:00Z","v":418837,"vw":132.025739},{"c":132.22,"h":132.475,"l":131.72,"n":2265,"o":131.83,"t":"2025-12-03T05:00:00Z","v":1062113,"vw":132.09297},{"c":132.5,"h":132.61,"l":132.0121,"n":2385,"o":132.59,"t":"2025-12-04T05:00:00Z","v":181052,"vw":132.355169},{"c":132.91,"h":133.33,"l":132.695,"n":2231,"o":132.71,"t":"2025-12-05T05:00:00Z","v":150369,"vw":132.994367},{"c":132.54,"h":133.1,"l":132.23,"n":2631,"o":133.1,"t":"2025-12-08T05:00:00Z","v":223763,"vw":132.590023},{"c":132.39,"h":132.855,"l":132.34,"n":2278,"o":132.4,"t":"2025-12-09T05:00:00Z","v":178205,"vw":132.592599},{"c":133.24,"h":133.53,"l":132.085,"n":3046,"o":132.29,"t":"2025-12-10T05:00:00Z","v":247295,"vw":132.798581},{"c":133.86,"h":133.86,"l":132.6,"n":2868,"o":132.81,"t":"2025-12-11T05:00:00Z","v":252071,"vw":133.397082},{"c":132.41,"h":133.84,"l":131.97,"n":3334,"o":133.73,"t":"2025-12-12T05:00:00Z","v":203415,"vw":132.639231},{"c":132.16,"h":133.092,"l":131.985,"n":2407,"o":133.05,"t":"2025-12-15T05:00:00Z","v":3138256,"vw":132.180227},{"c":131.82,"h":132.26,"l":131.1,"n":2926,"o":131.95,"t":"2025-12-16T05:00:00Z","v":250523,"vw":131.668135},{"c":130.53,"h":132.03,"l":130.53,"n":2659,"o":131.97,"t":"2025-12-17T05:00:00Z","v":210185,"vw":131.14437},{"c":131.48,"h":132.31,"l":131.21,"n":2090,"o":131.63,"t":"2025-12-18T05:00:00Z","v":181252,"vw":131.861581},{"c":132.56,"h":132.69,"l":131.87,"n":2437,"o":131.87,"t":"2025-12-19T05:00:00Z","v":199965,"vw":132.477692},{"c":133.47,"h":133.5599,"l":133.09,"n":2250,"o":133.25,"t":"2025-12-22T05:00:00Z","v":184897,"vw":133.358568},{"c":133.62,"h":133.63,"l":132.88,"n":2197,"o":132.88,"t":"2025-12-23T05:00:00Z","v":228387,"vw":133.437581},{"c":134.04,"h":134.17,"l":133.52,"n":1516,"o":133.52,"t":"2025-12-24T05:00:00Z","v":127522,"vw":133.878233},{"c":134.04,"h":134.2737,"l":133.88,"n":1460,"o":134.08,"t":"2025-12-26T05:00:00Z","v":124442,"vw":134.03206},{"c":133.62,"h":133.83,"l":133.24,"n":2381,"o":133.55,"t":"2025-12-29T05:00:00Z","v":242160,"vw":133.527864},{"c":133.42,"h":133.73,"l":133.33,"n":1758,"o":133.5,"t":"2025-12-30T05:00:00Z","v":183648,"vw":133.504551},{"c":132.37,"h":133.38,"l":132.34,"n":1737,"o":133.38,"t":"2025-12-31T05:00:00Z","v":147885,"vw":132.838866},{"c":132.49,"h":133.1009,"l":131.9,"n":2446,"o":133.03,"t":"2026-01-02T05:00:00Z","v":288612,"vw":132.344956},{"c":133.38,"h":133.73,"l":133.02,"n":3534,"o":133.02,"t":"2026-01-05T05:00:00Z","v":285746,"vw":133.44274},{"c":134.34,"h":134.39,"l":133.34,"n":3286,"o":133.43,"t":"2026-01-06T05:00:00Z","v":757082,"vw":133.841546},{"c":133.84,"h":134.66,"l":133.83,"n":2479,"o":134.31,"t":"2026-01-07T05:00:00Z","v":249620,"vw":134.303726},{"c":133.79,"h":134.01,"l":133.46,"n":3253,"o":133.76,"t":"2026-01-08T05:00:00Z","v":353468,"vw":133.763735},{"c":134.58,"h":134.79,"l":133.73,"n":3221,"o":134,"t":"2026-01-09T05:00:00Z","v":299117,"vw":134.407369},{"c":134.75,"h":134.87,"l":133.97,"n":2564,"o":133.97,"t":"2026-01-12T05:00:00Z","v":300027,"vw":134.580374},{"c":134.46,"h":134.868,"l":134.01,"n":2242,"o":134.8,"t":"2026-01-13T05:00:00Z","v":195444,"vw":134.383091},{"c":133.71,"h":133.9346,"l":133.01,"n":3327,"o":133.87,"t":"2026-01-14T05:00:00Z","v":301215,"vw":133.350891},{"c":134.07,"h":134.74,"l":133.95,"n":2515,"o":134.51,"t":"2026-01-15T05:00:00Z","v":378401,"vw":134.407376},{"c":133.82,"h":134.3465,"l":133.64,"n":1976,"o":134.33,"t":"2026-01-16T05:00:00Z","v":202513,"vw":133.999971},{"c":131.07,"h":132.41,"l":130.9232,"n":3914,"o":131.78,"t":"2026-01-20T05:00:00Z","v":407956,"vw":131.622594},{"c":132.43,"h":133.1,"l":131.22,"n":3691,"o":131.45,"t":"2026-01-21T05:00:00Z","v":2443987,"vw":131.738174},{"c":133.13,"h":133.525,"l":132.8005,"n":1967,"o":133.28,"t":"2026-01-22T05:00:00Z","v":350206,"vw":133.298883},{"c":133.21,"h":133.4439,"l":132.825,"n":1778,"o":132.99,"t":"2026-01-23T05:00:00Z","v":172335,"vw":133.213568},{"c":133.93,"h":134.12,"l":133.5,"n":1846,"o":133.5,"t":"2026-01-26T05:00:00Z","v":194322,"vw":133.977935},{"c":134.33,"h":134.46,"l":134.0301,"n":1739,"o":134.17,"t":"2026-01-27T05:00:00Z","v":165482,"vw":134.344529},{"c":134.23,"h":134.6599,"l":133.945,"n":2028,"o":134.53,"t":"2026-01-28T05:00:00Z","v":245820,"vw":134.242708},{"c":133.85,"h":134.46,"l":132.27,"n":2264,"o":134.39,"t":"2026-01-29T05:00:00Z","v":270761,"vw":133.211657},{"c":133.33,"h":133.79,"l":132.47,"n":2197,"o":133.5,"t":"2026-01-30T05:00:00Z","v":194553,"vw":133.250739},{"c":134.08,"h":134.34,"l":132.93,"n":2126,"o":132.93,"t":"2026-02-02T05:00:00Z","v":183889,"vw":134.056671},{"c":132.75,"h":134.23,"l":131.78,"n":2562,"o":134.06,"t":"2026-02-03T05:00:00Z","v":263177,"vw":132.767537},{"c":132.25,"h":133.15,"l":131.49,"n":4671,"o":132.99,"t":"2026-02-04T05:00:00Z","v":340491,"vw":132.390577},{"c":130.72,"h":131.71,"l":130.4193,"n":2750,"o":131.32,"t":"2026-02-05T05:00:00Z","v":253812,"vw":131.000326},{"c":133.25,"h":133.4641,"l":131.44,"n":2165,"o":131.47,"t":"2026-02-06T05:00:00Z","v":206544,"vw":132.486409},{"c":133.85,"h":134.18,"l":132.86,"n":1837,"o":133.04,"t":"2026-02-09T05:00:00Z","v":181693,"vw":133.8747},{"c":133.45,"h":134.334,"l":133.39,"n":3231,"o":133.99,"t":"2026-02-10T05:00:00Z","v":311205,"vw":133.921732},{"c":133.29,"h":134.2925,"l":132.8805,"n":2364,"o":134.22,"t":"2026-02-11T05:00:00Z","v":206031,"vw":133.435996},{"c":131.08,"h":133.77,"l":130.95,"n":3217,"o":133.6,"t":"2026-02-12T05:00:00Z","v":265233,"vw":131.772808},{"c":131.17,"h":132.05,"l":130.3126,"n":2353,"o":131.11,"t":"2026-02-13T05:00:00Z","v":228517,"vw":131.501747},{"c":131.4,"h":131.81,"l":130.135,"n":3772,"o":130.97,"t":"2026-02-17T05:00:00Z","v":312554,"vw":131.153573},{"c":132.29,"h":132.8,"l":131.54,"n":3269,"o":131.68,"t":"2026-02-18T05:00:00Z","v":361210,"vw":132.416848},{"c":131.9,"h":132.22,"l":131.3235,"n":3768,"o":131.74,"t":"2026-02-19T05:00:00Z","v":342280,"vw":131.769501},{"c":132.81,"h":132.97,"l":131.47,"n":4154,"o":131.47,"t":"2026-02-20T05:00:00Z","v":332113,"vw":132.519215},{"c":131.35,"h":132.93,"l":130.985,"n":3805,"o":132.52,"t":"2026-02-23T05:00:00Z","v":293490,"vw":131.528008},{"c":132.46,"h":132.56,"l":131.09,"n":3127,"o":131.27,"t":"2026-02-24T05:00:00Z","v":262048,"vw":132.193194},{"c":133.46,"h":133.58,"l":132.87,"n":2549,"o":132.87,"t":"2026-02-25T05:00:00Z","v":198878,"vw":133.311448},{"c":133.01,"h":133.57,"l":132.12,"n":3029,"o":133.53,"t":"2026-02-26T05:00:00Z","v":290913,"vw":132.683533},{"c":132.26,"h":132.36,"l":131.555,"n":3190,"o":131.73,"t":"2026-02-27T05:00:00Z","v":293268,"vw":132.016897},{"c":132.31,"h":132.73,"l":130.77,"n":5391,"o":130.77,"t":"2026-03-02T05:00:00Z","v":494812,"vw":132.07728},{"c":131.23,"h":131.69,"l":129.1,"n":7210,"o":130.13,"t":"2026-03-03T05:00:00Z","v":707383,"vw":130.55415},{"c":132.05,"h":132.412,"l":131.11,"n":2741,"o":131.44,"t":"2026-03-04T05:00:00Z","v":205758,"vw":132.085992},{"c":131.27,"h":132.1526,"l":130.215,"n":6575,"o":131.43,"t":"2026-03-05T05:00:00Z","v":579045,"vw":130.96429},{"c":129.54,"h":130.17,"l":129,"n":3848,"o":129.71,"t":"2026-03-06T05:00:00Z","v":406555,"vw":129.804793},{"c":130.57,"h":130.86,"l":127.5495,"n":3682,"o":128.35,"t":"2026-03-09T04:00:00Z","v":390253,"vw":128.974406},{"c":130.17,"h":131.48,"l":129.78,"n":2663,"o":130.47,"t":"2026-03-10T04:00:00Z","v":244339,"vw":130.729077},{"c":129.93,"h":130.58,"l":129.36,"n":2566,"o":130.18,"t":"2026-03-11T04:00:00Z","v":237204,"vw":129.76264},{"c":127.94,"h":129.05,"l":127.9,"n":3552,"o":128.94,"t":"2026-03-12T04:00:00Z","v":280387,"vw":128.505529},{"c":127.08,"h":128.975,"l":126.96,"n":3354,"o":128.42,"t":"2026-03-13T04:00:00Z","v":326068,"vw":127.604554},{"c":128.41,"h":128.94,"l":128.07,"n":2443,"o":128.23,"t":"2026-03-16T04:00:00Z","v":329228,"vw":128.370731},{"c":128.89,"h":129.545,"l":128.74,"n":2206,"o":128.98,"t":"2026-03-17T04:00:00Z","v":200734,"vw":129.138619},{"c":126.95,"h":128.63,"l":126.93,"n":3461,"o":128.36,"t":"2026-03-18T04:00:00Z","v":386148,"vw":127.929088},{"c":126.73,"h":127.32,"l":125.7601,"n":3246,"o":126.15,"t":"2026-03-19T04:00:00Z","v":1344983,"vw":126.497428},{"c":124.96,"h":126.48,"l":124.27,"n":4329,"o":126.48,"t":"2026-03-20T04:00:00Z","v":349424,"vw":125.425546},{"c":126.31,"h":127.7351,"l":126.06,"n":4748,"o":126.82,"t":"2026-03-23T04:00:00Z","v":327431,"vw":126.916838},{"c":125.89,"h":126.54,"l":125.14,"n":3085,"o":125.52,"t":"2026-03-24T04:00:00Z","v":311950,"vw":126.088515},{"c":126.3,"h":126.99,"l":125.75,"n":3127,"o":126.62,"t":"2026-03-25T04:00:00Z","v":252108,"vw":126.326064},{"c":124.19,"h":126.01,"l":124.1,"n":2520,"o":125.31,"t":"2026-03-26T04:00:00Z","v":260240,"vw":124.961926},{"c":122.03,"h":123.65,"l":121.82,"n":2915,"o":123.65,"t":"2026-03-27T04:00:00Z","v":434306,"vw":122.904694},{"c":121.63,"h":123.205,"l":121.12,"n":3232,"o":123.05,"t":"2026-03-30T04:00:00Z","v":320156,"vw":122.107598},{"c":125.13,"h":125.305,"l":122.77,"n":4349,"o":122.97,"t":"2026-03-31T04:00:00Z","v":349838,"vw":124.056344},{"c":126.1,"h":126.72,"l":125.631,"n":2776,"o":125.76,"t":"2026-04-01T04:00:00Z","v":217848,"vw":126.275412},{"c":126.27,"h":126.75,"l":124.2,"n":3967,"o":124.47,"t":"2026-04-02T04:00:00Z","v":1550377,"vw":125.981389},{"c":126.94,"h":127.05,"l":126.25,"n":2003,"o":126.25,"t":"2026-04-06T04:00:00Z","v":171181,"vw":126.705174},{"c":126.88,"h":126.91,"l":125.48,"n":2204,"o":126.54,"t":"2026-04-07T04:00:00Z","v":214768,"vw":126.198762},{"c":130.03,"h":130.25,"l":129.28,"n":2005,"o":130.17,"t":"2026-04-08T04:00:00Z","v":227364,"vw":129.896187},{"c":130.67,"h":130.8799,"l":129.5775,"n":2014,"o":129.81,"t":"2026-04-09T04:00:00Z","v":167196,"vw":130.355765},{"c":130.35,"h":130.985,"l":130.235,"n":1578,"o":130.95,"t":"2026-04-10T04:00:00Z","v":164069,"vw":130.534095},{"c":131.78,"h":131.78,"l":129.88,"n":1911,"o":129.96,"t":"2026-04-13T04:00:00Z","v":181597,"vw":130.788146},{"c":133.31,"h":133.31,"l":132.14,"n":1891,"o":132.16,"t":"2026-04-14T04:00:00Z","v":441127,"vw":133.068786},{"c":134.3,"h":134.34,"l":133.31,"n":1867,"o":133.51,"t":"2026-04-15T04:00:00Z","v":284994,"vw":133.722987},{"c":134.58,"h":134.79,"l":134.085,"n":3385,"o":134.44,"t":"2026-04-16T04:00:00Z","v":1106527,"vw":134.496145},{"c":136.32,"h":136.79,"l":135.55,"n":2746,"o":135.55,"t":"2026-04-17T04:00:00Z","v":230516,"vw":136.326006},{"c":136.2,"h":136.375,"l":135.745,"n":2850,"o":136.01,"t":"2026-04-20T04:00:00Z","v":408024,"vw":136.062837},{"c":135.44,"h":136.825,"l":135.195,"n":2457,"o":136.56,"t":"2026-04-21T04:00:00Z","v":217198,"vw":135.915053},{"c":136.44,"h":136.49,"l":136.02,"n":3700,"o":136.31,"t":"2026-04-22T04:00:00Z","v":632207,"vw":136.219317},{"c":135.83,"h":136.51,"l":134.54,"n":3071,"o":136.11,"t":"2026-04-23T04:00:00Z","v":276499,"vw":135.766298},{"c":136.52,"h":136.62,"l":135.669,"n":2106,"o":136.09,"t":"2026-04-24T04:00:00Z","v":173000,"vw":136.240409},{"c":136.79,"h":136.9,"l":136.24,"n":1981,"o":136.24,"t":"2026-04-27T04:00:00Z","v":210878,"vw":136.563899},{"c":136.08,"h":136.35,"l":135.71,"n":2195,"o":136.22,"t":"2026-04-28T04:00:00Z","v":168635,"vw":135.991029},{"c":135.98,"h":136.095,"l":135.42,"n":2576,"o":136.02,"t":"2026-04-29T04:00:00Z","v":383163,"vw":135.800301},{"c":137.03,"h":137.28,"l":135.68,"n":2066,"o":136.36,"t":"2026-04-30T04:00:00Z","v":161836,"vw":136.532409},{"c":137.52,"h":138.27,"l":137.5,"n":2116,"o":137.68,"t":"2026-05-01T04:00:00Z","v":152729,"vw":137.910142},{"c":137.04,"h":137.8299,"l":136.48,"n":3050,"o":137.35,"t":"2026-05-04T04:00:00Z","v":204786,"vw":137.193082},{"c":138.08,"h":138.32,"l":137.69,"n":2397,"o":137.69,"t":"2026-05-05T04:00:00Z","v":382588,"vw":137.959205},{"c":139.75,"h":139.84,"l":138.73,"n":1863,"o":138.88,"t":"2026-05-06T04:00:00Z","v":141053,"vw":139.405973},{"c":139.08,"h":140.03,"l":138.87,"n":2143,"o":139.88,"t":"2026-05-07T04:00:00Z","v":178538,"vw":139.442744},{"c":139.86,"h":139.977,"l":139.6,"n":1633,"o":139.6,"t":"2026-05-08T04:00:00Z","v":131110,"vw":139.81782},{"c":139.99,"h":140.275,"l":139.45,"n":1754,"o":139.55,"t":"2026-05-11T04:00:00Z","v":136885,"vw":140.093004},{"c":139.79,"h":139.92,"l":138.65,"n":2066,"o":139.55,"t":"2026-05-12T04:00:00Z","v":211476,"vw":139.085574},{"c":140.55,"h":140.79,"l":139.35,"n":1598,"o":139.81,"t":"2026-05-13T04:00:00Z","v":158454,"vw":140.202589},{"c":141.67,"h":141.91,"l":140.89,"n":1866,"o":140.89,"t":"2026-05-14T04:00:00Z","v":210221,"vw":141.524763},{"c":140,"h":140.785,"l":139.85,"n":2909,"o":140.59,"t":"2026-05-15T04:00:00Z","v":234636,"vw":140.319536},{"c":140.05,"h":140.525,"l":139.165,"n":2518,"o":140.22,"t":"2026-05-18T04:00:00Z","v":211770,"vw":139.85479},{"c":139.11,"h":139.82,"l":138.7977,"n":1978,"o":139.34,"t":"2026-05-19T04:00:00Z","v":167533,"vw":139.273034},{"c":140.59,"h":140.705,"l":139.17,"n":2095,"o":139.45,"t":"2026-05-20T04:00:00Z","v":604497,"vw":140.259286},{"c":140.9,"h":141.26,"l":139.82,"n":2398,"o":139.99,"t":"2026-05-21T04:00:00Z","v":175823,"vw":140.522446},{"c":141.57,"h":142.17,"l":141.42,"n":2182,"o":141.52,"t":"2026-05-22T04:00:00Z","v":187408,"vw":141.752096},{"c":142.48,"h":142.8,"l":142.11,"n":2887,"o":142.34,"t":"2026-05-26T04:00:00Z","v":216086,"vw":142.403174},{"c":142.52,"h":142.7001,"l":142.2301,"n":1964,"o":142.49,"t":"2026-05-27T04:00:00Z","v":166323,"vw":142.497855},{"c":143.34,"h":143.44,"l":142.26,"n":1795,"o":142.39,"t":"2026-05-28T04:00:00Z","v":144289,"vw":143.095818},{"c":143.55,"h":143.9501,"l":143.365,"n":2877,"o":143.5,"t":"2026-05-29T04:00:00Z","v":388371,"vw":143.661233},{"c":143.99,"h":144.4,"l":143.29,"n":2550,"o":143.29,"t":"2026-06-01T04:00:00Z","v":181344,"vw":143.886131},{"c":144.19,"h":144.4601,"l":143.84,"n":2014,"o":143.97,"t":"2026-06-02T04:00:00Z","v":443436,"vw":144.310666},{"c":143.23,"h":143.99,"l":143.16,"n":2426,"o":143.86,"t":"2026-06-03T04:00:00Z","v":217697,"vw":143.488755},{"c":143.89,"h":144.09,"l":142.94,"n":2411,"o":142.99,"t":"2026-06-04T04:00:00Z","v":188367,"vw":143.68198},{"c":140.37,"h":143.1311,"l":140.07,"n":2618,"o":142.94,"t":"2026-06-05T04:00:00Z","v":182312,"vw":141.627501},{"c":140.51,"h":141.73,"l":140.49,"n":2317,"o":141.36,"t":"2026-06-08T04:00:00Z","v":242832,"vw":141.115253},{"c":140.37,"h":142.03,"l":137.67,"n":3316,"o":141.33,"t":"2026-06-09T04:00:00Z","v":340944,"vw":139.538029},{"c":138.14,"h":140.53,"l":138.12,"n":2080,"o":139.66,"t":"2026-06-10T04:00:00Z","v":282982,"vw":139.497806},{"c":140.4,"h":140.78,"l":138,"n":2956,"o":138.75,"t":"2026-06-11T04:00:00Z","v":242539,"vw":139.359838},{"c":141.1,"h":141.54,"l":139.915,"n":2181,"o":140.86,"t":"2026-06-12T04:00:00Z","v":177689,"vw":140.870077},{"c":143.22,"h":143.64,"l":142.8089,"n":2230,"o":142.92,"t":"2026-06-15T04:00:00Z","v":220971,"vw":143.263262},{"c":142.52,"h":143.465,"l":142.44,"n":2360,"o":143.32,"t":"2026-06-16T04:00:00Z","v":194073,"vw":142.956728},{"c":140.57,"h":142.77,"l":140.25,"n":2191,"o":142.54,"t":"2026-06-17T04:00:00Z","v":222944,"vw":141.949631},{"c":141.89,"h":142.2,"l":141.495,"n":1737,"o":142.2,"t":"2026-06-18T04:00:00Z","v":132322,"vw":141.828965},{"c":141.47,"h":142.54,"l":141.23,"n":2229,"o":141.9,"t":"2026-06-22T04:00:00Z","v":191915,"vw":141.639138},{"c":139.75,"h":140.625,"l":139.44,"n":1714,"o":139.5,"t":"2026-06-23T04:00:00Z","v":124318,"vw":140.110582},{"c":139.52,"h":140.83,"l":139.24,"n":2288,"o":139.56,"t":"2026-06-24T04:00:00Z","v":160814,"vw":139.900326},{"c":139.32,"h":140.475,"l":139.09,"n":2718,"o":140.42,"t":"2026-06-25T04:00:00Z","v":242389,"vw":139.560579},{"c":139.31,"h":139.94,"l":138.5,"n":2086,"o":138.61,"t":"2026-06-26T04:00:00Z","v":160126,"vw":139.391204},{"c":140.9,"h":141.02,"l":139.52,"n":2073,"o":140.13,"t":"2026-06-29T04:00:00Z","v":183487,"vw":140.497736},{"c":141.89,"h":142.08,"l":140.87,"n":2430,"o":140.98,"t":"2026-06-30T04:00:00Z","v":284761,"vw":141.570527},{"c":141.85,"h":142.58,"l":141.2,"n":2732,"o":141.51,"t":"2026-07-01T04:00:00Z","v":235949,"vw":142.200552},{"c":141.83,"h":142.9087,"l":140.855,"n":2977,"o":142.18,"t":"2026-07-02T04:00:00Z","v":1807244,"vw":141.519375},{"c":142.75,"h":143,"l":142.2668,"n":2179,"o":142.32,"t":"2026-07-06T04:00:00Z","v":217338,"vw":142.685893},{"c":142.34,"h":142.93,"l":141.9996,"n":2266,"o":142.68,"t":"2026-07-07T04:00:00Z","v":196706,"vw":142.421333},{"c":141.87,"h":141.99,"l":140.825,"n":1891,"o":141.66,"t":"2026-07-08T04:00:00Z","v":148086,"vw":141.504251},{"c":143.06,"h":143.155,"l":142.06,"n":1661,"o":142.11,"t":"2026-07-09T04:00:00Z","v":128015,"vw":142.862507},{"c":143.73,"h":143.8,"l":142.55,"n":1637,"o":143.1,"t":"2026-07-10T04:00:00Z","v":132417,"vw":143.431247},{"c":142.81,"h":143.65,"l":142.585,"n":1890,"o":143.25,"t":"2026-07-13T04:00:00Z","v":158589,"vw":143.104753},{"c":143.11,"h":143.45,"l":142.68,"n":1883,"o":143.05,"t":"2026-07-14T04:00:00Z","v":239186,"vw":142.975962},{"c":143.58,"h":143.8,"l":142.87,"n":1999,"o":143.45,"t":"2026-07-15T04:00:00Z","v":294176,"vw":143.368018},{"c":143.16,"h":143.7246,"l":142.66,"n":2019,"o":143.31,"t":"2026-07-16T04:00:00Z","v":198949,"vw":143.276345},{"c":141.82,"h":142.564,"l":141.5,"n":5027,"o":141.52,"t":"2026-07-17T04:00:00Z","v":1456932,"vw":142.027145},{"c":141.525,"h":142.66,"l":141.47,"n":2615,"o":142.44,"t":"2026-07-20T04:00:00Z","v":203224,"vw":141.978941},{"c":142.55,"h":142.66,"l":141.83,"n":3677,"o":142.36,"t":"2026-07-21T04:00:00Z","v":2181201,"vw":142.54056},{"c":142.37,"h":142.8299,"l":142.21,"n":2491,"o":142.37,"t":"2026-07-22T04:00:00Z","v":280425,"vw":142.521063},{"c":140.72,"h":141.37,"l":140.26,"n":1918,"o":140.83,"t":"2026-07-23T04:00:00Z","v":272676,"vw":140.64036},{"c":141.09,"h":141.95,"l":140.67,"n":2242,"o":140.67,"t":"2026-07-24T04:00:00Z","v":199582,"vw":141.312887},{"c":141.38,"h":142.4343,"l":140.88,"n":1928,"o":142.16,"t":"2026-07-27T04:00:00Z","v":151921,"vw":141.342855},{"c":142.08,"h":142.34,"l":141.13,"n":2115,"o":141.49,"t":"2026-07-28T04:00:00Z","v":169683,"vw":141.926368},{"c":140.23,"h":142.59,"l":140.12,"n":2268,"o":141.79,"t":"2026-07-29T04:00:00Z","v":293332,"vw":141.184291},{"c":141.98,"h":142.0399,"l":140.69,"n":2220,"o":141.23,"t":"2026-07-30T04:00:00Z","v":183980,"vw":141.493662},{"c":142.8,"h":143.12,"l":141.14,"n":2386,"o":142.29,"t":"2026-07-31T04:00:00Z","v":150564,"vw":142.258725},{"c":144.66,"h":144.89,"l":143.23,"n":2594,"o":143.23,"t":"2026-08-03T04:00:00Z","v":171045,"vw":144.486633},{"c":147.11,"h":147.56,"l":145.08,"n":2524,"o":145.08,"t":"2026-08-04T04:00:00Z","v":177563,"vw":146.767053},{"c":146.91,"h":148.23,"l":146.845,"n":2302,"o":148.05,"t":"2026-08-05T04:00:00Z","v":198518,"vw":147.407922},{"c":146.65,"h":147.24,"l":146.465,"n":9925,"o":146.96,"t":"2026-08-06T04:00:00Z","v":1555727,"vw":146.784761},{"c":147.87,"h":147.96,"l":147.1898,"n":1770,"o":147.45,"t":"2026-08-07T04:00:00Z","v":159784,"vw":147.670664},{"c":147.74,"h":148.1345,"l":147.575,"n":1769,"o":147.71,"t":"2026-08-10T04:00:00Z","v":130474,"vw":147.831096},{"c":147.26,"h":148.16,"l":147.15,"n":1799,"o":148.1,"t":"2026-08-11T04:00:00Z","v":189353,"vw":147.594127},{"c":147.72,"h":148.05,"l":147.47,"n":1795,"o":148.05,"t":"2026-08-12T04:00:00Z","v":150577,"vw":147.673895},{"c":148.71,"h":148.935,"l":148.15,"n":2014,"o":148.15,"t":"2026-08-13T04:00:00Z","v":180154,"vw":148.544704},{"c":148.53,"h":148.915,"l":148.32,"n":1627,"o":148.8,"t":"2026-08-14T04:00:00Z","v":277756,"vw":148.656971},{"c":147.75,"h":148.41,"l":147.72,"n":2624,"o":148.36,"t":"2026-08-17T04:00:00Z","v":283289,"vw":148.192365},{"c":146.8,"h":147.195,"l":146.745,"n":2432,"o":147.04,"t":"2026-08-18T04:00:00Z","v":192106,"vw":147.001589},{"c":147,"h":147.73,"l":146.91,"n":2062,"o":147.39,"t":"2026-08-19T04:00:00Z","v":153555,"vw":147.356428},{"c":145.7,"h":146.84,"l":145.625,"n":2093,"o":146.37,"t":"2026-08-20T04:00:00Z","v":153868,"vw":146.260008},{"c":146.19,"h":146.625,"l":145.96,"n":2311,"o":146.39,"t":"2026-08-21T04:00:00Z","v":185911,"vw":146.24322},{"c":145.9,"h":146.18,"l":145.72,"n":2767,"o":146.02,"t":"2026-08-24T04:00:00Z","v":217950,"vw":145.96531},{"c":146.31,"h":146.46,"l":145.81,"n":2470,"o":146.46,"t":"2026-08-25T04:00:00Z","v":176764,"vw":146.167037},{"c":146.42,"h":146.69,"l":146.091,"n":1998,"o":146.11,"t":"2026-08-26T04:00:00Z","v":177798,"vw":146.386084},{"c":147.29,"h":147.55,"l":146.61,"n":2479,"o":146.92,"t":"2026-08-27T04:00:00Z","v":169073,"vw":147.162964},{"c":146.84,"h":147.955,"l":146.73,"n":2236,"o":147.48,"t":"2026-08-28T04:00:00Z","v":149509,"vw":147.236921},{"c":146.34,"h":146.5,"l":145.915,"n":3076,"o":146.5,"t":"2026-08-31T04:00:00Z","v":226744,"vw":146.22055},{"c":145.34,"h":145.88,"l":144.93,"n":3060,"o":145.4,"t":"2026-09-01T04:00:00Z","v":210961,"vw":145.440133},{"c":146.18,"h":146.38,"l":145.56,"n":2819,"o":145.58,"t":"2026-09-02T04:00:00Z","v":248155,"vw":146.092189},{"c":147.62,"h":147.705,"l":146.52,"n":2272,"o":146.59,"t":"2026-09-03T04:00:00Z","v":159061,"vw":147.329294},{"c":147.06,"h":147.44,"l":146.86,"n":2249,"o":147.39,"t":"2026-09-04T04:00:00Z","v":190520,"vw":147.076922},{"c":146.03,"h":146.78,"l":145.88,"n":2982,"o":146.78,"t":"2026-09-08T04:00:00Z","v":274381,"vw":146.236582},{"c":145.23,"h":145.73,"l":145.0219,"n":2052,"o":145.73,"t":"2026-09-09T04:00:00Z","v":160976,"vw":145.377188},{"c":144.56,"h":144.93,"l":144.26,"n":1997,"o":144.44,"t":"2026-09-10T04:00:00Z","v":194784,"vw":144.567744},{"c":145.8,"h":146.12,"l":145.6301,"n":2134,"o":145.68,"t":"2026-09-11T04:00:00Z","v":159338,"vw":145.925054},{"c":145.19,"h":145.7101,"l":144.7,"n":2107,"o":144.9,"t":"2026-09-14T04:00:00Z","v":165219,"vw":145.287167},{"c":144.57,"h":145.06,"l":144.305,"n":1853,"o":145.06,"t":"2026-09-15T04:00:00Z","v":146123,"vw":144.552337},{"c":143.91,"h":145.27,"l":143.05,"n":2203,"o":144.91,"t":"2026-09-16T04:00:00Z","v":171494,"vw":144.689117},{"c":145.41,"h":145.58,"l":144.96,"n":1592,"o":145.58,"t":"2026-09-17T04:00:00Z","v":129710,"vw":145.333847},{"c":145.42,"h":145.63,"l":144.9499,"n":1977,"o":145.63,"t":"2026-09-18T04:00:00Z","v":197705,"vw":145.260493},{"c":147.52,"h":147.795,"l":146.28,"n":2848,"o":146.3,"t":"2026-09-21T04:00:00Z","v":271658,"vw":147.119794},{"c":147.59,"h":147.91,"l":147.36,"n":2221,"o":147.71,"t":"2026-09-22T04:00:00Z","v":202670,"vw":147.611655},{"c":146.37,"h":147.38,"l":146.2499,"n":1969,"o":147.38,"t":"2026-09-23T04:00:00Z","v":159770,"vw":146.646537},{"c":145.83,"h":146.2228,"l":145.24,"n":3748,"o":145.35,"t":"2026-09-24T04:00:00Z","v":339613,"vw":145.776296},{"c":146.63,"h":146.86,"l":145.71,"n":2828,"o":146.05,"t":"2026-09-25T04:00:00Z","v":272427,"vw":146.39725},{"c":145.77,"h":146.44,"l":145.4,"n":1998,"o":146.07,"t":"2026-09-28T04:00:00Z","v":160877,"vw":145.850467},{"c":145.4,"h":145.98,"l":145,"n":2269,"o":145.98,"t":"2026-09-29T04:00:00Z","v":171269,"vw":145.354912},{"c":145.04,"h":146.39,"l":145.035,"n":2604,"o":145.84,"t":"2026-09-30T04:00:00Z","v":268297,"vw":145.928976},{"c":145.51,"h":145.7301,"l":144.5356,"n":4573,"o":145.35,"t":"2026-10-01T04:00:00Z","v":470177,"vw":145.357672},{"c":146.45,"h":146.925,"l":146.0306,"n":2932,"o":146.64,"t":"2026-10-02T04:00:00Z","v":422126,"vw":146.483667},{"c":147.53,"h":147.89,"l":146.57,"n":1875,"o":146.57,"t":"2026-10-05T04:00:00Z","v":162400,"vw":147.23648},{"c":148.16,"h":148.6399,"l":148.09,"n":1786,"o":148.09,"t":"2026-10-06T04:00:00Z","v":129315,"vw":148.325882},{"c":147.88,"h":148.035,"l":147.21,"n":2252,"o":147.49,"t":"2026-10-07T04:00:00Z","v":175261,"vw":147.782115},{"c":147.5,"h":147.87,"l":146.91,"n":2531,"o":147.33,"t":"2026-10-08T04:00:00Z","v":209869,"vw":147.417381},{"c":148.24,"h":148.4283,"l":147.734,"n":1718,"o":147.87,"t":"2026-10-09T04:00:00Z","v":150054,"vw":148.122563},{"c":148.25,"h":148.4599,"l":148.07,"n":1417,"o":148.39,"t":"2026-10-12T04:00:00Z","v":130817,"vw":148.201064},{"c":148.21,"h":148.43,"l":147.85,"n":1628,"o":147.97,"t":"2026-10-13T04:00:00Z","v":136559,"vw":148.136783},{"c":146.8,"h":147.89,"l":146.259,"n":1887,"o":147.4,"t":"2026-10-14T04:00:00Z","v":148156,"vw":146.841014},{"c":147.4,"h":147.54,"l":146.11,"n":1735,"o":146.2,"t":"2026-10-15T04:00:00Z","v":141983,"vw":146.946626},{"c":145.73,"h":147.71,"l":145.29,"n":2031,"o":147.71,"t":"2026-10-16T04:00:00Z","v":168891,"vw":146.418253},{"c":146.37,"h":146.999,"l":146.21,"n":2077,"o":146.38,"t":"2026-10-19T04:00:00Z","v":203219,"vw":146.571065},{"c":147.01,"h":147.43,"l":146.11,"n":3249,"o":146.22,"t":"2026-10-20T04:00:00Z","v":313839,"vw":146.852254},{"c":147.78,"h":148.06,"l":146.96,"n":2412,"o":147.32,"t":"2026-10-21T04:00:00Z","v":242821,"vw":147.718388}],"volatilityBars":[{"c":145.45,"h":145.45,"l":145.45,"n":2,"o":145.45,"t":"2026-09-21T08:30:00Z","v":389,"vw":145.45},{"c":145.42,"h":145.45,"l":145.42,"n":12,"o":145.45,"t":"2026-09-21T09:00:00Z","v":8525,"vw":145.42152},{"c":146,"h":146,"l":145.99,"n":19,"o":145.99,"t":"2026-09-21T09:15:00Z","v":8749,"vw":145.9986},{"c":146.25,"h":146.3,"l":145.42,"n":23,"o":145.42,"t":"2026-09-21T10:15:00Z","v":8243,"vw":145.590752},{"c":146.1,"h":146.1,"l":146.1,"n":3,"o":146.1,"t":"2026-09-21T10:30:00Z","v":4772,"vw":146.1},{"c":145.94,"h":146.01,"l":145.94,"n":7,"o":146.01,"t":"2026-09-21T11:00:00Z","v":406,"vw":145.974913},{"c":146.44,"h":146.44,"l":146.44,"n":1,"o":146.44,"t":"2026-09-21T13:15:00Z","v":269,"vw":146.44},{"c":146.365,"h":146.4,"l":146.28,"n":86,"o":146.3,"t":"2026-09-21T13:30:00Z","v":20052,"vw":146.338797},{"c":146.51,"h":146.51,"l":146.39,"n":132,"o":146.41,"t":"2026-09-21T13:45:00Z","v":7457,"vw":146.422242},{"c":146.545,"h":146.55,"l":146.4621,"n":74,"o":146.535,"t":"2026-09-21T14:00:00Z","v":7136,"vw":146.496966},{"c":146.75,"h":146.8,"l":146.56,"n":101,"o":146.56,"t":"2026-09-21T14:15:00Z","v":10821,"vw":146.6715},{"c":146.7,"h":146.7799,"l":146.7,"n":43,"o":146.7208,"t":"2026-09-21T14:30:00Z","v":5493,"vw":146.751993},{"c":146.7474,"h":146.75,"l":146.66,"n":57,"o":146.67,"t":"2026-09-21T14:45:00Z","v":8847,"vw":146.706114},{"c":146.81,"h":146.81,"l":146.7499,"n":27,"o":146.7499,"t":"2026-09-21T15:00:00Z","v":4276,"vw":146.77584},{"c":146.91,"h":146.94,"l":146.87,"n":122,"o":146.87,"t":"2026-09-21T15:15:00Z","v":20195,"vw":146.915494},{"c":147.015,"h":147.02,"l":146.89,"n":65,"o":146.9,"t":"2026-09-21T15:30:00Z","v":8435,"vw":146.98566},{"c":147.043,"h":147.14,"l":147.04,"n":80,"o":147.0801,"t":"2026-09-21T15:45:00Z","v":9365,"vw":147.079832},{"c":147.22,"h":147.28,"l":147.06,"n":163,"o":147.06,"t":"2026-09-21T16:00:00Z","v":19487,"vw":147.163238},{"c":147.265,"h":147.29,"l":147.215,"n":86,"o":147.235,"t":"2026-09-21T16:15:00Z","v":8868,"vw":147.253305},{"c":147.3299,"h":147.41,"l":147.29,"n":81,"o":147.31,"t":"2026-09-21T16:30:00Z","v":7017,"vw":147.342656},{"c":147.32,"h":147.34,"l":147.29,"n":39,"o":147.34,"t":"2026-09-21T16:45:00Z","v":5256,"vw":147.319967},{"c":147.455,"h":147.455,"l":147.345,"n":98,"o":147.37,"t":"2026-09-21T17:00:00Z","v":8306,"vw":147.390517},{"c":147.48,"h":147.49,"l":147.425,"n":51,"o":147.455,"t":"2026-09-21T17:15:00Z","v":5163,"vw":147.452889},{"c":147.38,"h":147.485,"l":147.38,"n":92,"o":147.485,"t":"2026-09-21T17:30:00Z","v":8355,"vw":147.431977},{"c":147.4999,"h":147.5399,"l":147.485,"n":49,"o":147.5399,"t":"2026-09-21T17:45:00Z","v":4623,"vw":147.501177},{"c":147.5501,"h":147.579,"l":147.5201,"n":71,"o":147.525,"t":"2026-09-21T18:00:00Z","v":7042,"vw":147.557028},{"c":147.68,"h":147.68,"l":147.545,"n":48,"o":147.5499,"t":"2026-09-21T18:15:00Z","v":4445,"vw":147.603076},{"c":147.69,"h":147.69,"l":147.63,"n":56,"o":147.65,"t":"2026-09-21T18:30:00Z","v":2926,"vw":147.658326},{"c":147.73,"h":147.7899,"l":147.715,"n":43,"o":147.72,"t":"2026-09-21T18:45:00Z","v":4927,"vw":147.743372},{"c":147.73,"h":147.73,"l":147.655,"n":77,"o":147.72,"t":"2026-09-21T19:00:00Z","v":6261,"vw":147.708256},{"c":147.7,"h":147.745,"l":147.665,"n":88,"o":147.72,"t":"2026-09-21T19:15:00Z","v":13157,"vw":147.717183},{"c":147.7251,"h":147.795,"l":147.665,"n":85,"o":147.68,"t":"2026-09-21T19:30:00Z","v":7693,"vw":147.725697},{"c":147.58,"h":147.73,"l":147.57,"n":152,"o":147.71,"t":"2026-09-21T19:45:00Z","v":13807,"vw":147.626363},{"c":147.52,"h":147.52,"l":147.52,"n":8,"o":147.52,"t":"2026-09-21T20:00:00Z","v":212,"vw":147.52},{"c":147.81,"h":147.91,"l":147.6856,"n":73,"o":147.71,"t":"2026-09-22T13:30:00Z","v":6201,"vw":147.776619},{"c":147.66,"h":147.775,"l":147.63,"n":86,"o":147.77,"t":"2026-09-22T13:45:00Z","v":7304,"vw":147.702858},{"c":147.74,"h":147.74,"l":147.62,"n":55,"o":147.64,"t":"2026-09-22T14:00:00Z","v":5232,"vw":147.666408},{"c":147.61,"h":147.74,"l":147.6,"n":43,"o":147.74,"t":"2026-09-22T14:15:00Z","v":4291,"vw":147.618698},{"c":147.51,"h":147.68,"l":147.47,"n":59,"o":147.5667,"t":"2026-09-22T14:30:00Z","v":7595,"vw":147.564259},{"c":147.5668,"h":147.57,"l":147.46,"n":22,"o":147.46,"t":"2026-09-22T14:45:00Z","v":3633,"vw":147.556989},{"c":147.5299,"h":147.57,"l":147.5001,"n":36,"o":147.535,"t":"2026-09-22T15:00:00Z","v":13535,"vw":147.536437},{"c":147.5,"h":147.5401,"l":147.5,"n":45,"o":147.5399,"t":"2026-09-22T15:15:00Z","v":8492,"vw":147.52125},{"c":147.37,"h":147.46,"l":147.36,"n":66,"o":147.45,"t":"2026-09-22T15:30:00Z","v":8109,"vw":147.426628},{"c":147.465,"h":147.465,"l":147.3978,"n":21,"o":147.3978,"t":"2026-09-22T15:45:00Z","v":3554,"vw":147.427739},{"c":147.5222,"h":147.5269,"l":147.48,"n":27,"o":147.48,"t":"2026-09-22T16:00:00Z","v":2026,"vw":147.512115},{"c":147.48,"h":147.5078,"l":147.46,"n":39,"o":147.4901,"t":"2026-09-22T16:15:00Z","v":4205,"vw":147.493367},{"c":147.4801,"h":147.54,"l":147.48,"n":82,"o":147.505,"t":"2026-09-22T16:30:00Z","v":11618,"vw":147.503286},{"c":147.59,"h":147.62,"l":147.52,"n":7,"o":147.52,"t":"2026-09-22T16:45:00Z","v":1452,"vw":147.587789},{"c":147.545,"h":147.55,"l":147.5318,"n":22,"o":147.55,"t":"2026-09-22T17:00:00Z","v":1307,"vw":147.541959},{"c":147.6099,"h":147.6099,"l":147.52,"n":95,"o":147.53,"t":"2026-09-22T17:15:00Z","v":4197,"vw":147.536781},{"c":147.59,"h":147.6,"l":147.53,"n":39,"o":147.6,"t":"2026-09-22T17:30:00Z","v":4841,"vw":147.570365},{"c":147.73,"h":147.73,"l":147.59,"n":44,"o":147.61,"t":"2026-09-22T17:45:00Z","v":2299,"vw":147.651219},{"c":147.675,"h":147.71,"l":147.6499,"n":52,"o":147.69,"t":"2026-09-22T18:00:00Z","v":11841,"vw":147.697889},{"c":147.7039,"h":147.74,"l":147.68,"n":70,"o":147.68,"t":"2026-09-22T18:15:00Z","v":8565,"vw":147.703345},{"c":147.685,"h":147.7101,"l":147.62,"n":61,"o":147.6997,"t":"2026-09-22T18:30:00Z","v":5402,"vw":147.676494},{"c":147.62,"h":147.7123,"l":147.62,"n":86,"o":147.7123,"t":"2026-09-22T18:45:00Z","v":9676,"vw":147.682836},{"c":147.65,"h":147.67,"l":147.61,"n":95,"o":147.6494,"t":"2026-09-22T19:00:00Z","v":10061,"vw":147.637881},{"c":147.7,"h":147.72,"l":147.6591,"n":100,"o":147.6591,"t":"2026-09-22T19:15:00Z","v":5979,"vw":147.692798},{"c":147.73,"h":147.81,"l":147.7,"n":94,"o":147.71,"t":"2026-09-22T19:30:00Z","v":6926,"vw":147.762791},{"c":147.59,"h":147.8,"l":147.54,"n":292,"o":147.75,"t":"2026-09-22T19:45:00Z","v":35755,"vw":147.627919},{"c":147.59,"h":147.59,"l":147.59,"n":6,"o":147.59,"t":"2026-09-22T20:00:00Z","v":465,"vw":147.59},{"c":147.22,"h":147.38,"l":147.22,"n":79,"o":147.38,"t":"2026-09-23T13:30:00Z","v":5136,"vw":147.324101},{"c":146.98,"h":147.205,"l":146.9714,"n":47,"o":147.205,"t":"2026-09-23T13:45:00Z","v":3653,"vw":147.041885},{"c":146.73,"h":147.0282,"l":146.73,"n":116,"o":147.01,"t":"2026-09-23T14:00:00Z","v":11022,"vw":146.861031},{"c":146.65,"h":146.7564,"l":146.57,"n":64,"o":146.7564,"t":"2026-09-23T14:15:00Z","v":5161,"vw":146.63424},{"c":146.7399,"h":146.8285,"l":146.68,"n":48,"o":146.685,"t":"2026-09-23T14:30:00Z","v":6106,"vw":146.760419},{"c":146.9094,"h":146.915,"l":146.69,"n":99,"o":146.69,"t":"2026-09-23T14:45:00Z","v":8801,"vw":146.787697},{"c":146.81,"h":146.9,"l":146.81,"n":25,"o":146.8701,"t":"2026-09-23T15:00:00Z","v":2690,"vw":146.875376},{"c":146.755,"h":146.92,"l":146.755,"n":44,"o":146.855,"t":"2026-09-23T15:15:00Z","v":3749,"vw":146.831362},{"c":146.67,"h":146.74,"l":146.67,"n":65,"o":146.71,"t":"2026-09-23T15:30:00Z","v":5392,"vw":146.711444},{"c":146.675,"h":146.7599,"l":146.625,"n":22,"o":146.755,"t":"2026-09-23T15:45:00Z","v":8583,"vw":146.749045},{"c":146.68,"h":146.68,"l":146.6245,"n":6,"o":146.63,"t":"2026-09-23T16:00:00Z","v":1560,"vw":146.660182},{"c":146.64,"h":146.64,"l":146.6,"n":36,"o":146.64,"t":"2026-09-23T16:15:00Z","v":15117,"vw":146.621137},{"c":146.58,"h":146.655,"l":146.58,"n":19,"o":146.655,"t":"2026-09-23T16:30:00Z","v":3588,"vw":146.647414},{"c":146.45,"h":146.53,"l":146.38,"n":25,"o":146.53,"t":"2026-09-23T16:45:00Z","v":1724,"vw":146.455489},{"c":146.35,"h":146.47,"l":146.27,"n":37,"o":146.47,"t":"2026-09-23T17:00:00Z","v":3162,"vw":146.337826},{"c":146.43,"h":146.535,"l":146.42,"n":46,"o":146.489,"t":"2026-09-23T17:15:00Z","v":9384,"vw":146.48597},{"c":146.51,"h":146.51,"l":146.41,"n":59,"o":146.4201,"t":"2026-09-23T17:30:00Z","v":5221,"vw":146.442227},{"c":146.7,"h":146.7,"l":146.61,"n":26,"o":146.69,"t":"2026-09-23T17:45:00Z","v":3003,"vw":146.665227},{"c":146.63,"h":146.7336,"l":146.56,"n":58,"o":146.72,"t":"2026-09-23T18:00:00Z","v":4869,"vw":146.649066},{"c":146.57,"h":146.665,"l":146.57,"n":41,"o":146.65,"t":"2026-09-23T18:15:00Z","v":4013,"vw":146.623291},{"c":146.49,"h":146.57,"l":146.47,"n":45,"o":146.57,"t":"2026-09-23T18:30:00Z","v":6080,"vw":146.521019},{"c":146.58,"h":146.58,"l":146.48,"n":38,"o":146.48,"t":"2026-09-23T18:45:00Z","v":4627,"vw":146.529414},{"c":146.54,"h":146.5899,"l":146.47,"n":44,"o":146.555,"t":"2026-09-23T19:00:00Z","v":5528,"vw":146.545814},{"c":146.45,"h":146.48,"l":146.4124,"n":37,"o":146.45,"t":"2026-09-23T19:15:00Z","v":2131,"vw":146.453449},{"c":146.4389,"h":146.5134,"l":146.4,"n":42,"o":146.45,"t":"2026-09-23T19:30:00Z","v":3918,"vw":146.445502},{"c":146.4,"h":146.48,"l":146.2499,"n":187,"o":146.4776,"t":"2026-09-23T19:45:00Z","v":16321,"vw":146.390028},{"c":146.37,"h":146.37,"l":146.37,"n":5,"o":146.37,"t":"2026-09-23T20:00:00Z","v":243,"vw":146.37},{"c":145.44,"h":145.55,"l":145.24,"n":146,"o":145.35,"t":"2026-09-24T13:30:00Z","v":16023,"vw":145.424034},{"c":145.65,"h":145.67,"l":145.465,"n":88,"o":145.465,"t":"2026-09-24T13:45:00Z","v":7429,"vw":145.59604},{"c":145.785,"h":145.84,"l":145.65,"n":164,"o":145.695,"t":"2026-09-24T14:00:00Z","v":17889,"vw":145.719873},{"c":145.7999,"h":145.82,"l":145.705,"n":287,"o":145.79,"t":"2026-09-24T14:15:00Z","v":26184,"vw":145.73217},{"c":145.67,"h":145.79,"l":145.66,"n":92,"o":145.765,"t":"2026-09-24T14:30:00Z","v":8905,"vw":145.733429},{"c":145.47,"h":145.68,"l":145.43,"n":69,"o":145.6099,"t":"2026-09-24T14:45:00Z","v":6660,"vw":145.560933},{"c":145.26,"h":145.51,"l":145.26,"n":52,"o":145.4788,"t":"2026-09-24T15:00:00Z","v":10784,"vw":145.315833},{"c":145.3399,"h":145.47,"l":145.3,"n":55,"o":145.35,"t":"2026-09-24T15:15:00Z","v":7872,"vw":145.37112},{"c":145.39,"h":145.4,"l":145.3,"n":85,"o":145.325,"t":"2026-09-24T15:30:00Z","v":7923,"vw":145.350158},{"c":145.4399,"h":145.4399,"l":145.32,"n":60,"o":145.42,"t":"2026-09-24T15:45:00Z","v":13710,"vw":145.398892},{"c":145.45,"h":145.45,"l":145.31,"n":37,"o":145.415,"t":"2026-09-24T16:00:00Z","v":2761,"vw":145.359653},{"c":145.83,"h":146.07,"l":145.485,"n":48,"o":145.485,"t":"2026-09-24T16:15:00Z","v":4904,"vw":145.73141},{"c":146.2228,"h":146.2228,"l":145.89,"n":15,"o":145.96,"t":"2026-09-24T16:30:00Z","v":1114,"vw":146.112115},{"c":146.14,"h":146.2,"l":146.01,"n":45,"o":146.02,"t":"2026-09-24T16:45:00Z","v":4382,"vw":146.0926},{"c":146.03,"h":146.18,"l":146.02,"n":18,"o":146.18,"t":"2026-09-24T17:00:00Z","v":1910,"vw":146.121156},{"c":145.9099,"h":146.15,"l":145.9099,"n":41,"o":146.15,"t":"2026-09-24T17:15:00Z","v":5499,"vw":146.001813},{"c":145.87,"h":145.87,"l":145.805,"n":18,"o":145.85,"t":"2026-09-24T17:30:00Z","v":1751,"vw":145.829788},{"c":145.835,"h":145.84,"l":145.7094,"n":49,"o":145.7094,"t":"2026-09-24T17:45:00Z","v":3023,"vw":145.797911},{"c":145.85,"h":145.875,"l":145.72,"n":19,"o":145.85,"t":"2026-09-24T18:00:00Z","v":5157,"vw":145.785293},{"c":146.04,"h":146.04,"l":145.87,"n":22,"o":145.94,"t":"2026-09-24T18:15:00Z","v":1170,"vw":145.938435},{"c":145.98,"h":146.08,"l":145.905,"n":69,"o":145.93,"t":"2026-09-24T18:30:00Z","v":5916,"vw":145.968866},{"c":146.0699,"h":146.0901,"l":146.02,"n":29,"o":146.04,"t":"2026-09-24T18:45:00Z","v":2552,"vw":146.055289},{"c":145.95,"h":146.05,"l":145.91,"n":146,"o":146.05,"t":"2026-09-24T19:00:00Z","v":12366,"vw":145.959605},{"c":145.98,"h":146.04,"l":145.96,"n":57,"o":145.98,"t":"2026-09-24T19:15:00Z","v":4871,"vw":145.986054},{"c":145.985,"h":146,"l":145.9,"n":1333,"o":145.985,"t":"2026-09-24T19:30:00Z","v":120822,"vw":145.940236},{"c":145.85,"h":146.05,"l":145.85,"n":247,"o":145.94,"t":"2026-09-24T19:45:00Z","v":28664,"vw":145.888989},{"c":145.83,"h":145.86,"l":145.83,"n":6,"o":145.86,"t":"2026-09-24T20:00:00Z","v":614,"vw":145.834918},{"c":145.84,"h":146.2,"l":145.84,"n":12,"o":145.86,"t":"2026-09-25T09:00:00Z","v":7430,"vw":145.847098},{"c":146,"h":146,"l":145.84,"n":23,"o":145.84,"t":"2026-09-25T09:15:00Z","v":8804,"vw":145.868275},{"c":146.05,"h":146.05,"l":146,"n":84,"o":146.01,"t":"2026-09-25T09:30:00Z","v":12725,"vw":146.023685},{"c":145.87,"h":145.87,"l":145.87,"n":4,"o":145.87,"t":"2026-09-25T11:15:00Z","v":2298,"vw":145.87},{"c":146.1,"h":146.1,"l":145.87,"n":46,"o":145.87,"t":"2026-09-25T11:30:00Z","v":14103,"vw":146.001746},{"c":146.49,"h":146.49,"l":146.05,"n":70,"o":146.35,"t":"2026-09-25T11:45:00Z","v":8271,"vw":146.3185},{"c":146.16,"h":146.3,"l":146.16,"n":25,"o":146.3,"t":"2026-09-25T12:15:00Z","v":939,"vw":146.23875},{"c":146.45,"h":146.45,"l":146.45,"n":20,"o":146.45,"t":"2026-09-25T12:30:00Z","v":558,"vw":146.45},{"c":146.37,"h":146.37,"l":145.98,"n":144,"o":146.05,"t":"2026-09-25T13:30:00Z","v":33322,"vw":146.105447},{"c":146.33,"h":146.44,"l":146.2173,"n":47,"o":146.22,"t":"2026-09-25T13:45:00Z","v":11722,"vw":146.409385},{"c":145.91,"h":146.22,"l":145.71,"n":54,"o":146.22,"t":"2026-09-25T14:00:00Z","v":5254,"vw":145.921048},{"c":145.99,"h":146.03,"l":145.7997,"n":93,"o":145.885,"t":"2026-09-25T14:15:00Z","v":3627,"vw":145.943826},{"c":145.985,"h":146.07,"l":145.93,"n":46,"o":145.93,"t":"2026-09-25T14:30:00Z","v":2633,"vw":145.982607},{"c":146.2,"h":146.2,"l":146.01,"n":87,"o":146.0201,"t":"2026-09-25T14:45:00Z","v":12303,"vw":146.082043},{"c":146.22,"h":146.365,"l":146.17,"n":74,"o":146.23,"t":"2026-09-25T15:00:00Z","v":10402,"vw":146.262618},{"c":146.2499,"h":146.28,"l":146.17,"n":21,"o":146.22,"t":"2026-09-25T15:15:00Z","v":2089,"vw":146.241507},{"c":146.1009,"h":146.35,"l":146.1009,"n":138,"o":146.3,"t":"2026-09-25T15:30:00Z","v":12208,"vw":146.303623},{"c":146.38,"h":146.38,"l":146.04,"n":96,"o":146.05,"t":"2026-09-25T15:45:00Z","v":16093,"vw":146.248081},{"c":146.74,"h":146.8199,"l":146.72,"n":60,"o":146.72,"t":"2026-09-25T16:00:00Z","v":4493,"vw":146.773263},{"c":146.76,"h":146.765,"l":146.51,"n":71,"o":146.765,"t":"2026-09-25T16:15:00Z","v":8680,"vw":146.676226},{"c":146.68,"h":146.79,"l":146.64,"n":108,"o":146.79,"t":"2026-09-25T16:30:00Z","v":10865,"vw":146.699178},{"c":146.56,"h":146.695,"l":146.56,"n":76,"o":146.695,"t":"2026-09-25T16:45:00Z","v":6981,"vw":146.631311},{"c":146.6999,"h":146.7,"l":146.6,"n":64,"o":146.6,"t":"2026-09-25T17:00:00Z","v":5559,"vw":146.674466},{"c":146.7,"h":146.7,"l":146.7,"n":12,"o":146.7,"t":"2026-09-25T17:15:00Z","v":756,"vw":146.7},{"c":146.66,"h":146.72,"l":146.57,"n":27,"o":146.72,"t":"2026-09-25T17:30:00Z","v":5035,"vw":146.674732},{"c":146.61,"h":146.66,"l":146.61,"n":39,"o":146.66,"t":"2026-09-25T17:45:00Z","v":2213,"vw":146.647973},{"c":146.735,"h":146.735,"l":146.65,"n":46,"o":146.6795,"t":"2026-09-25T18:00:00Z","v":3567,"vw":146.675278},{"c":146.64,"h":146.75,"l":146.56,"n":85,"o":146.73,"t":"2026-09-25T18:15:00Z","v":6843,"vw":146.694088},{"c":146.6218,"h":146.69,"l":146.57,"n":41,"o":146.63,"t":"2026-09-25T18:30:00Z","v":4441,"vw":146.619952},{"c":146.6299,"h":146.65,"l":146.61,"n":32,"o":146.645,"t":"2026-09-25T18:45:00Z","v":2953,"vw":146.641461},{"c":146.6,"h":146.63,"l":146.57,"n":61,"o":146.625,"t":"2026-09-25T19:00:00Z","v":5472,"vw":146.603448},{"c":146.5,"h":146.645,"l":146.495,"n":74,"o":146.645,"t":"2026-09-25T19:15:00Z","v":5620,"vw":146.549684},{"c":146.68,"h":146.7,"l":146.48,"n":78,"o":146.49,"t":"2026-09-25T19:30:00Z","v":4918,"vw":146.57023},{"c":146.66,"h":146.86,"l":146.64,"n":217,"o":146.72,"t":"2026-09-25T19:45:00Z","v":17699,"vw":146.692158},{"c":146.63,"h":146.63,"l":146.63,"n":8,"o":146.63,"t":"2026-09-25T20:00:00Z","v":1674,"vw":146.63},{"c":145.9699,"h":146.14,"l":145.885,"n":46,"o":146.07,"t":"2026-09-28T13:30:00Z","v":4092,"vw":146.017146},{"c":146.08,"h":146.08,"l":145.965,"n":6,"o":145.965,"t":"2026-09-28T13:45:00Z","v":348,"vw":146.010817},{"c":145.95,"h":146.13,"l":145.95,"n":54,"o":146.13,"t":"2026-09-28T14:00:00Z","v":10035,"vw":146.069048},{"c":146.01,"h":146.05,"l":145.94,"n":71,"o":145.94,"t":"2026-09-28T14:15:00Z","v":7824,"vw":145.987931},{"c":145.65,"h":145.96,"l":145.6401,"n":36,"o":145.96,"t":"2026-09-28T14:30:00Z","v":5239,"vw":145.814306},{"c":145.415,"h":145.55,"l":145.4,"n":58,"o":145.505,"t":"2026-09-28T14:45:00Z","v":4189,"vw":145.45711},{"c":145.63,"h":145.6332,"l":145.42,"n":14,"o":145.42,"t":"2026-09-28T15:00:00Z","v":1295,"vw":145.573952},{"c":145.58,"h":145.58,"l":145.52,"n":93,"o":145.57,"t":"2026-09-28T15:15:00Z","v":20958,"vw":145.569572},{"c":145.53,"h":145.69,"l":145.53,"n":39,"o":145.565,"t":"2026-09-28T15:30:00Z","v":2701,"vw":145.593494},{"c":145.535,"h":145.57,"l":145.535,"n":20,"o":145.5499,"t":"2026-09-28T15:45:00Z","v":4208,"vw":145.545908},{"c":145.64,"h":145.71,"l":145.595,"n":36,"o":145.615,"t":"2026-09-28T16:00:00Z","v":5701,"vw":145.647692},{"c":146.37,"h":146.44,"l":145.645,"n":67,"o":145.645,"t":"2026-09-28T16:15:00Z","v":5511,"vw":146.177445},{"c":145.91,"h":146.23,"l":145.91,"n":64,"o":146.23,"t":"2026-09-28T16:30:00Z","v":5543,"vw":146.095064},{"c":145.98,"h":146.03,"l":145.89,"n":62,"o":146.03,"t":"2026-09-28T16:45:00Z","v":4292,"vw":145.969934},{"c":146.25,"h":146.33,"l":145.885,"n":56,"o":145.885,"t":"2026-09-28T17:00:00Z","v":6509,"vw":146.011294},{"c":145.965,"h":146.25,"l":145.965,"n":25,"o":146.25,"t":"2026-09-28T17:15:00Z","v":2929,"vw":146.08748},{"c":145.98,"h":146.025,"l":145.94,"n":58,"o":145.965,"t":"2026-09-28T17:30:00Z","v":3350,"vw":145.985404},{"c":146.015,"h":146.05,"l":146,"n":18,"o":146.02,"t":"2026-09-28T17:45:00Z","v":2614,"vw":146.028099},{"c":146.05,"h":146.05,"l":146.01,"n":33,"o":146.04,"t":"2026-09-28T18:00:00Z","v":2465,"vw":146.032209},{"c":145.9764,"h":146.03,"l":145.95,"n":69,"o":146.01,"t":"2026-09-28T18:15:00Z","v":5241,"vw":146.006988},{"c":146.01,"h":146.01,"l":145.905,"n":47,"o":145.96,"t":"2026-09-28T18:30:00Z","v":5736,"vw":145.956635},{"c":146.02,"h":146.04,"l":146,"n":52,"o":146.0399,"t":"2026-09-28T18:45:00Z","v":3745,"vw":146.02023},{"c":145.8,"h":145.9601,"l":145.8,"n":39,"o":145.9601,"t":"2026-09-28T19:00:00Z","v":9314,"vw":145.904135},{"c":145.81,"h":145.88,"l":145.78,"n":61,"o":145.78,"t":"2026-09-28T19:15:00Z","v":5015,"vw":145.828416},{"c":145.73,"h":145.845,"l":145.72,"n":96,"o":145.845,"t":"2026-09-28T19:30:00Z","v":10160,"vw":145.806285},{"c":145.72,"h":145.78,"l":145.655,"n":112,"o":145.769,"t":"2026-09-28T19:45:00Z","v":9628,"vw":145.729529},{"c":145.77,"h":145.77,"l":145.77,"n":8,"o":145.77,"t":"2026-09-28T20:00:00Z","v":1840,"vw":145.77},{"c":145.6301,"h":145.98,"l":145.63,"n":60,"o":145.98,"t":"2026-09-29T13:30:00Z","v":24879,"vw":145.723755},{"c":145.51,"h":145.63,"l":145.5,"n":46,"o":145.63,"t":"2026-09-29T13:45:00Z","v":2589,"vw":145.566295},{"c":145.54,"h":145.62,"l":145.485,"n":94,"o":145.485,"t":"2026-09-29T14:00:00Z","v":6769,"vw":145.541003},{"c":145.58,"h":145.63,"l":145.54,"n":71,"o":145.6165,"t":"2026-09-29T14:15:00Z","v":3588,"vw":145.569366},{"c":145.455,"h":145.575,"l":145.45,"n":73,"o":145.56,"t":"2026-09-29T14:30:00Z","v":9164,"vw":145.516781},{"c":145.48,"h":145.51,"l":145.375,"n":32,"o":145.4677,"t":"2026-09-29T14:45:00Z","v":2356,"vw":145.474697},{"c":145.255,"h":145.4048,"l":145.245,"n":60,"o":145.4048,"t":"2026-09-29T15:00:00Z","v":5073,"vw":145.299004},{"c":145.11,"h":145.295,"l":145.045,"n":41,"o":145.2824,"t":"2026-09-29T15:15:00Z","v":9855,"vw":145.089388},{"c":145.235,"h":145.25,"l":145.1701,"n":57,"o":145.18,"t":"2026-09-29T15:30:00Z","v":4933,"vw":145.209131},{"c":145.14,"h":145.32,"l":145.14,"n":35,"o":145.1718,"t":"2026-09-29T15:45:00Z","v":5705,"vw":145.210716},{"c":145.12,"h":145.175,"l":145.05,"n":46,"o":145.13,"t":"2026-09-29T16:00:00Z","v":6096,"vw":145.121171},{"c":145.1346,"h":145.14,"l":145.115,"n":44,"o":145.12,"t":"2026-09-29T16:15:00Z","v":3169,"vw":145.121356},{"c":145.11,"h":145.17,"l":145.1001,"n":30,"o":145.135,"t":"2026-09-29T16:30:00Z","v":1966,"vw":145.137499},{"c":145.06,"h":145.0999,"l":145.06,"n":30,"o":145.0999,"t":"2026-09-29T16:45:00Z","v":3320,"vw":145.09651},{"c":145.06,"h":145.06,"l":145.03,"n":38,"o":145.035,"t":"2026-09-29T17:00:00Z","v":4017,"vw":145.041413},{"c":145.0723,"h":145.1,"l":145,"n":49,"o":145.0007,"t":"2026-09-29T17:15:00Z","v":2834,"vw":145.056201},{"c":145.125,"h":145.14,"l":145.075,"n":50,"o":145.08,"t":"2026-09-29T17:30:00Z","v":3248,"vw":145.110968},{"c":145.025,"h":145.15,"l":145.02,"n":41,"o":145.15,"t":"2026-09-29T17:45:00Z","v":10725,"vw":145.101722},{"c":145.22,"h":145.26,"l":145.035,"n":78,"o":145.035,"t":"2026-09-29T18:00:00Z","v":4290,"vw":145.13256},{"c":145.265,"h":145.35,"l":145.25,"n":24,"o":145.3,"t":"2026-09-29T18:15:00Z","v":3236,"vw":145.27895},{"c":145.475,"h":145.475,"l":145.2,"n":96,"o":145.27,"t":"2026-09-29T18:30:00Z","v":8931,"vw":145.326374},{"c":145.41,"h":145.435,"l":145.37,"n":29,"o":145.435,"t":"2026-09-29T18:45:00Z","v":3243,"vw":145.396953},{"c":145.385,"h":145.445,"l":145.375,"n":80,"o":145.42,"t":"2026-09-29T19:00:00Z","v":6461,"vw":145.417516},{"c":145.37,"h":145.4,"l":145.36,"n":84,"o":145.37,"t":"2026-09-29T19:15:00Z","v":7164,"vw":145.378195},{"c":145.33,"h":145.42,"l":145.33,"n":53,"o":145.38,"t":"2026-09-29T19:30:00Z","v":4800,"vw":145.396631},{"c":145.32,"h":145.42,"l":145.27,"n":133,"o":145.34,"t":"2026-09-29T19:45:00Z","v":8044,"vw":145.327462},{"c":145.4,"h":145.4,"l":145.4,"n":10,"o":145.4,"t":"2026-09-29T20:00:00Z","v":554,"vw":145.4},{"c":145.95,"h":145.95,"l":145.72,"n":59,"o":145.84,"t":"2026-09-30T13:30:00Z","v":10687,"vw":145.842291},{"c":145.97,"h":146.015,"l":145.82,"n":58,"o":145.94,"t":"2026-09-30T13:45:00Z","v":8680,"vw":145.94518},{"c":146.09,"h":146.3,"l":146.08,"n":103,"o":146.09,"t":"2026-09-30T14:00:00Z","v":32209,"vw":146.179917},{"c":146.0373,"h":146.2676,"l":146.0209,"n":36,"o":146.2392,"t":"2026-09-30T14:15:00Z","v":1946,"vw":146.168204},{"c":146.05,"h":146.15,"l":145.96,"n":74,"o":146.01,"t":"2026-09-30T14:30:00Z","v":5428,"vw":146.018732},{"c":146.355,"h":146.39,"l":146.08,"n":54,"o":146.08,"t":"2026-09-30T14:45:00Z","v":13531,"vw":146.209128},{"c":146.175,"h":146.2399,"l":146.11,"n":61,"o":146.2,"t":"2026-09-30T15:00:00Z","v":4971,"vw":146.183071},{"c":146.242,"h":146.25,"l":146.12,"n":25,"o":146.25,"t":"2026-09-30T15:15:00Z","v":2885,"vw":146.188379},{"c":146.09,"h":146.28,"l":146.09,"n":77,"o":146.28,"t":"2026-09-30T15:30:00Z","v":4773,"vw":146.226951},{"c":146.15,"h":146.24,"l":146.1,"n":38,"o":146.105,"t":"2026-09-30T15:45:00Z","v":5643,"vw":146.142817},{"c":146.26,"h":146.28,"l":146.18,"n":88,"o":146.19,"t":"2026-09-30T16:00:00Z","v":9826,"vw":146.237271},{"c":146.14,"h":146.18,"l":146.14,"n":22,"o":146.1577,"t":"2026-09-30T16:15:00Z","v":1827,"vw":146.164211},{"c":146.1798,"h":146.1798,"l":146.07,"n":14,"o":146.075,"t":"2026-09-30T16:30:00Z","v":3131,"vw":146.08843},{"c":146.12,"h":146.12,"l":146.03,"n":54,"o":146.11,"t":"2026-09-30T16:45:00Z","v":6245,"vw":146.086088},{"c":146.0279,"h":146.16,"l":146.0279,"n":53,"o":146.15,"t":"2026-09-30T17:00:00Z","v":5178,"vw":146.119921},{"c":145.8901,"h":145.955,"l":145.84,"n":19,"o":145.955,"t":"2026-09-30T17:15:00Z","v":2851,"vw":145.926426},{"c":145.995,"h":146.02,"l":145.895,"n":44,"o":145.895,"t":"2026-09-30T17:30:00Z","v":4083,"vw":145.964492},{"c":146.025,"h":146.0401,"l":145.94,"n":61,"o":145.9499,"t":"2026-09-30T17:45:00Z","v":12458,"vw":145.990824},{"c":145.96,"h":145.99,"l":145.87,"n":207,"o":145.965,"t":"2026-09-30T18:00:00Z","v":35962,"vw":145.89141},{"c":145.82,"h":145.935,"l":145.78,"n":52,"o":145.935,"t":"2026-09-30T18:15:00Z","v":3754,"vw":145.857758},{"c":145.8599,"h":145.86,"l":145.74,"n":162,"o":145.84,"t":"2026-09-30T18:30:00Z","v":27308,"vw":145.799835},{"c":145.805,"h":145.835,"l":145.72,"n":123,"o":145.82,"t":"2026-09-30T18:45:00Z","v":8579,"vw":145.765822},{"c":145.84,"h":145.84,"l":145.7951,"n":66,"o":145.8,"t":"2026-09-30T19:00:00Z","v":6666,"vw":145.822848},{"c":145.74,"h":145.82,"l":145.73,"n":108,"o":145.79,"t":"2026-09-30T19:15:00Z","v":15947,"vw":145.760066},{"c":145.62,"h":145.75,"l":145.62,"n":82,"o":145.75,"t":"2026-09-30T19:30:00Z","v":3432,"vw":145.707656},{"c":145.04,"h":145.62,"l":145.035,"n":239,"o":145.62,"t":"2026-09-30T19:45:00Z","v":19139,"vw":145.263691},{"c":145.04,"h":145.04,"l":145.04,"n":8,"o":145.04,"t":"2026-09-30T20:00:00Z","v":1228,"vw":145.04},{"c":145.215,"h":145.565,"l":145.215,"n":70,"o":145.35,"t":"2026-10-01T13:30:00Z","v":2893,"vw":145.415845},{"c":145.11,"h":145.3201,"l":145.11,"n":20,"o":145.3201,"t":"2026-10-01T13:45:00Z","v":2659,"vw":145.207944},{"c":144.9115,"h":144.975,"l":144.6744,"n":851,"o":144.975,"t":"2026-10-01T14:00:00Z","v":26731,"vw":144.76294},{"c":144.805,"h":144.85,"l":144.7,"n":252,"o":144.84,"t":"2026-10-01T14:15:00Z","v":7837,"vw":144.81994},{"c":144.93,"h":145.015,"l":144.835,"n":365,"o":144.94,"t":"2026-10-01T14:30:00Z","v":7555,"vw":144.939596},{"c":144.82,"h":144.95,"l":144.76,"n":504,"o":144.92,"t":"2026-10-01T14:45:00Z","v":13437,"vw":144.88697},{"c":144.7,"h":144.789,"l":144.5356,"n":481,"o":144.789,"t":"2026-10-01T15:00:00Z","v":16541,"vw":144.687379},{"c":144.865,"h":144.88,"l":144.7775,"n":79,"o":144.785,"t":"2026-10-01T15:15:00Z","v":9801,"vw":144.833396},{"c":144.6,"h":144.83,"l":144.59,"n":112,"o":144.73,"t":"2026-10-01T15:30:00Z","v":8697,"vw":144.704974},{"c":144.85,"h":144.85,"l":144.58,"n":78,"o":144.62,"t":"2026-10-01T15:45:00Z","v":7428,"vw":144.782341},{"c":144.9,"h":144.9499,"l":144.82,"n":54,"o":144.82,"t":"2026-10-01T16:00:00Z","v":6333,"vw":144.890198},{"c":145,"h":145.06,"l":144.895,"n":46,"o":144.8999,"t":"2026-10-01T16:15:00Z","v":10162,"vw":144.910086},{"c":145.065,"h":145.16,"l":145.065,"n":36,"o":145.09,"t":"2026-10-01T16:30:00Z","v":2797,"vw":145.119707},{"c":144.86,"h":145.09,"l":144.84,"n":63,"o":145.09,"t":"2026-10-01T16:45:00Z","v":3517,"vw":144.957295},{"c":145.11,"h":145.125,"l":144.8947,"n":41,"o":144.8947,"t":"2026-10-01T17:00:00Z","v":7507,"vw":145.02927},{"c":145.4396,"h":145.455,"l":145.07,"n":71,"o":145.11,"t":"2026-10-01T17:15:00Z","v":5051,"vw":145.318113},{"c":145.63,"h":145.665,"l":145.43,"n":112,"o":145.43,"t":"2026-10-01T17:30:00Z","v":21427,"vw":145.551577},{"c":145.39,"h":145.68,"l":145.34,"n":66,"o":145.68,"t":"2026-10-01T17:45:00Z","v":4773,"vw":145.507672},{"c":145.335,"h":145.37,"l":145.18,"n":37,"o":145.31,"t":"2026-10-01T18:00:00Z","v":4830,"vw":145.296587},{"c":145.51,"h":145.54,"l":145.33,"n":96,"o":145.4,"t":"2026-10-01T18:15:00Z","v":10061,"vw":145.435626},{"c":145.558,"h":145.71,"l":145.4701,"n":48,"o":145.48,"t":"2026-10-01T18:30:00Z","v":5253,"vw":145.594638},{"c":145.62,"h":145.62,"l":145.5182,"n":33,"o":145.5505,"t":"2026-10-01T18:45:00Z","v":4319,"vw":145.556484},{"c":145.5901,"h":145.61,"l":145.54,"n":45,"o":145.58,"t":"2026-10-01T19:00:00Z","v":12728,"vw":145.596022},{"c":145.61,"h":145.65,"l":145.57,"n":50,"o":145.59,"t":"2026-10-01T19:15:00Z","v":6153,"vw":145.597001},{"c":145.59,"h":145.635,"l":145.5601,"n":75,"o":145.61,"t":"2026-10-01T19:30:00Z","v":2351,"vw":145.600964},{"c":145.47,"h":145.7301,"l":145.44,"n":137,"o":145.61,"t":"2026-10-01T19:45:00Z","v":249201,"vw":145.501771},{"c":145.51,"h":145.51,"l":145.51,"n":7,"o":145.51,"t":"2026-10-01T20:00:00Z","v":675,"vw":145.51},{"c":145.53,"h":145.53,"l":145.52,"n":7,"o":145.53,"t":"2026-10-02T11:15:00Z","v":3773,"vw":145.528049},{"c":145.75,"h":145.9,"l":145.7,"n":29,"o":145.9,"t":"2026-10-02T11:30:00Z","v":3416,"vw":145.725045},{"c":146.51,"h":146.64,"l":146.3509,"n":206,"o":146.64,"t":"2026-10-02T13:30:00Z","v":55314,"vw":146.579635},{"c":146.575,"h":146.825,"l":146.37,"n":83,"o":146.81,"t":"2026-10-02T13:45:00Z","v":4653,"vw":146.636085},{"c":146.67,"h":146.7525,"l":146.4938,"n":84,"o":146.51,"t":"2026-10-02T14:00:00Z","v":8092,"vw":146.622196},{"c":146.9,"h":146.925,"l":146.7662,"n":44,"o":146.7662,"t":"2026-10-02T14:15:00Z","v":6684,"vw":146.862892},{"c":146.855,"h":146.865,"l":146.75,"n":47,"o":146.75,"t":"2026-10-02T14:30:00Z","v":5544,"vw":146.801664},{"c":146.68,"h":146.89,"l":146.67,"n":70,"o":146.805,"t":"2026-10-02T14:45:00Z","v":8912,"vw":146.801679},{"c":146.22,"h":146.58,"l":146.135,"n":89,"o":146.58,"t":"2026-10-02T15:00:00Z","v":6922,"vw":146.469611},{"c":146.235,"h":146.28,"l":146.0306,"n":58,"o":146.28,"t":"2026-10-02T15:15:00Z","v":5607,"vw":146.153132},{"c":146.345,"h":146.41,"l":146.3209,"n":63,"o":146.34,"t":"2026-10-02T15:30:00Z","v":7845,"vw":146.357799},{"c":146.345,"h":146.36,"l":146.32,"n":99,"o":146.33,"t":"2026-10-02T15:45:00Z","v":19446,"vw":146.33181},{"c":146.46,"h":146.475,"l":146.4,"n":81,"o":146.435,"t":"2026-10-02T16:00:00Z","v":13563,"vw":146.440533},{"c":146.36,"h":146.45,"l":146.36,"n":28,"o":146.41,"t":"2026-10-02T16:15:00Z","v":1984,"vw":146.398956},{"c":146.32,"h":146.46,"l":146.305,"n":23,"o":146.3722,"t":"2026-10-02T16:30:00Z","v":2151,"vw":146.375512},{"c":146.43,"h":146.43,"l":146.33,"n":11,"o":146.33,"t":"2026-10-02T16:45:00Z","v":418,"vw":146.392121},{"c":146.4,"h":146.51,"l":146.4,"n":51,"o":146.43,"t":"2026-10-02T17:00:00Z","v":3571,"vw":146.444112},{"c":146.3,"h":146.45,"l":146.29,"n":50,"o":146.4467,"t":"2026-10-02T17:15:00Z","v":3958,"vw":146.347492},{"c":146.35,"h":146.35,"l":146.24,"n":59,"o":146.255,"t":"2026-10-02T17:30:00Z","v":7854,"vw":146.259601},{"c":146.35,"h":146.39,"l":146.29,"n":58,"o":146.36,"t":"2026-10-02T17:45:00Z","v":6714,"vw":146.33042},{"c":146.39,"h":146.39,"l":146.325,"n":51,"o":146.385,"t":"2026-10-02T18:00:00Z","v":4054,"vw":146.358477},{"c":146.3301,"h":146.38,"l":146.27,"n":64,"o":146.37,"t":"2026-10-02T18:15:00Z","v":6767,"vw":146.321394},{"c":146.4,"h":146.4,"l":146.3223,"n":55,"o":146.35,"t":"2026-10-02T18:30:00Z","v":5689,"vw":146.381307},{"c":146.425,"h":146.425,"l":146.385,"n":30,"o":146.39,"t":"2026-10-02T18:45:00Z","v":2571,"vw":146.393769},{"c":146.375,"h":146.44,"l":146.35,"n":182,"o":146.43,"t":"2026-10-02T19:00:00Z","v":10626,"vw":146.382165},{"c":146.4,"h":146.45,"l":146.3609,"n":143,"o":146.38,"t":"2026-10-02T19:15:00Z","v":10618,"vw":146.404078},{"c":146.48,"h":146.53,"l":146.42,"n":169,"o":146.42,"t":"2026-10-02T19:30:00Z","v":13626,"vw":146.475675},{"c":146.41,"h":146.545,"l":146.41,"n":210,"o":146.48,"t":"2026-10-02T19:45:00Z","v":21147,"vw":146.478719},{"c":146.45,"h":146.45,"l":146.45,"n":5,"o":146.45,"t":"2026-10-02T20:00:00Z","v":654,"vw":146.45},{"c":146.45,"h":146.45,"l":146.45,"n":2,"o":146.45,"t":"2026-10-05T12:15:00Z","v":201,"vw":146.45},{"c":146.71,"h":146.8199,"l":146.57,"n":31,"o":146.57,"t":"2026-10-05T13:30:00Z","v":6622,"vw":146.708769},{"c":146.68,"h":146.7551,"l":146.665,"n":41,"o":146.71,"t":"2026-10-05T13:45:00Z","v":4076,"vw":146.704037},{"c":147.0024,"h":147.0024,"l":146.61,"n":46,"o":146.6892,"t":"2026-10-05T14:00:00Z","v":9621,"vw":146.817821},{"c":147.105,"h":147.1518,"l":147.071,"n":56,"o":147.101,"t":"2026-10-05T14:15:00Z","v":35226,"vw":147.133332},{"c":147.01,"h":147.11,"l":146.92,"n":85,"o":147.11,"t":"2026-10-05T14:30:00Z","v":7009,"vw":146.970817},{"c":147.115,"h":147.13,"l":147.01,"n":57,"o":147.025,"t":"2026-10-05T14:45:00Z","v":4695,"vw":147.047062},{"c":147.06,"h":147.12,"l":147.06,"n":50,"o":147.12,"t":"2026-10-05T15:00:00Z","v":4299,"vw":147.105606},{"c":147.1501,"h":147.1501,"l":147.041,"n":24,"o":147.041,"t":"2026-10-05T15:15:00Z","v":2281,"vw":147.102709},{"c":147.24,"h":147.25,"l":147.17,"n":22,"o":147.17,"t":"2026-10-05T15:30:00Z","v":2179,"vw":147.216516},{"c":147.25,"h":147.25,"l":147.18,"n":19,"o":147.18,"t":"2026-10-05T15:45:00Z","v":10635,"vw":147.222111},{"c":147.2099,"h":147.2399,"l":147.18,"n":40,"o":147.2106,"t":"2026-10-05T16:00:00Z","v":4283,"vw":147.215944},{"c":147.32,"h":147.32,"l":147.195,"n":41,"o":147.2,"t":"2026-10-05T16:15:00Z","v":3829,"vw":147.23881},{"c":147.43,"h":147.43,"l":147.395,"n":8,"o":147.395,"t":"2026-10-05T16:30:00Z","v":848,"vw":147.405977},{"c":147.44,"h":147.49,"l":147.4253,"n":39,"o":147.449,"t":"2026-10-05T16:45:00Z","v":2768,"vw":147.447414},{"c":147.42,"h":147.42,"l":147.37,"n":14,"o":147.37,"t":"2026-10-05T17:00:00Z","v":1735,"vw":147.412392},{"c":147.46,"h":147.465,"l":147.42,"n":31,"o":147.43,"t":"2026-10-05T17:15:00Z","v":3933,"vw":147.44162},{"c":147.5699,"h":147.57,"l":147.43,"n":95,"o":147.46,"t":"2026-10-05T17:30:00Z","v":10040,"vw":147.458146},{"c":147.55,"h":147.58,"l":147.54,"n":28,"o":147.58,"t":"2026-10-05T17:45:00Z","v":2681,"vw":147.553099},{"c":147.57,"h":147.58,"l":147.515,"n":44,"o":147.57,"t":"2026-10-05T18:00:00Z","v":3753,"vw":147.559155},{"c":147.65,"h":147.6795,"l":147.585,"n":43,"o":147.6,"t":"2026-10-05T18:15:00Z","v":5713,"vw":147.614708},{"c":147.645,"h":147.67,"l":147.635,"n":46,"o":147.665,"t":"2026-10-05T18:30:00Z","v":2303,"vw":147.655994},{"c":147.72,"h":147.72,"l":147.62,"n":38,"o":147.6311,"t":"2026-10-05T18:45:00Z","v":6175,"vw":147.676779},{"c":147.78,"h":147.805,"l":147.71,"n":58,"o":147.72,"t":"2026-10-05T19:00:00Z","v":3495,"vw":147.764782},{"c":147.85,"h":147.89,"l":147.8034,"n":32,"o":147.8034,"t":"2026-10-05T19:15:00Z","v":2419,"vw":147.837178},{"c":147.72,"h":147.815,"l":147.72,"n":49,"o":147.815,"t":"2026-10-05T19:30:00Z","v":3380,"vw":147.783393},{"c":147.46,"h":147.69,"l":147.435,"n":135,"o":147.69,"t":"2026-10-05T19:45:00Z","v":8820,"vw":147.531879},{"c":147.53,"h":147.53,"l":147.53,"n":7,"o":147.53,"t":"2026-10-05T20:00:00Z","v":167,"vw":147.53},{"c":148.14,"h":148.14,"l":147.54,"n":16,"o":147.54,"t":"2026-10-06T12:15:00Z","v":4832,"vw":147.84543},{"c":148.18,"h":148.23,"l":148.09,"n":81,"o":148.09,"t":"2026-10-06T13:30:00Z","v":10403,"vw":148.142199},{"c":148.34,"h":148.34,"l":148.17,"n":21,"o":148.17,"t":"2026-10-06T13:45:00Z","v":2767,"vw":148.226436},{"c":148.38,"h":148.4568,"l":148.36,"n":72,"o":148.4201,"t":"2026-10-06T14:00:00Z","v":8598,"vw":148.422714},{"c":148.11,"h":148.29,"l":148.11,"n":23,"o":148.285,"t":"2026-10-06T14:15:00Z","v":5853,"vw":148.210798},{"c":148.318,"h":148.318,"l":148.1,"n":40,"o":148.1,"t":"2026-10-06T14:30:00Z","v":3069,"vw":148.177723},{"c":148.39,"h":148.42,"l":148.3501,"n":69,"o":148.37,"t":"2026-10-06T14:45:00Z","v":8743,"vw":148.394936},{"c":148.48,"h":148.5,"l":148.445,"n":64,"o":148.47,"t":"2026-10-06T15:00:00Z","v":7355,"vw":148.474329},{"c":148.5901,"h":148.5901,"l":148.575,"n":4,"o":148.575,"t":"2026-10-06T15:15:00Z","v":1173,"vw":148.581396},{"c":148.58,"h":148.6399,"l":148.565,"n":55,"o":148.599,"t":"2026-10-06T15:30:00Z","v":4962,"vw":148.600831},{"c":148.57,"h":148.59,"l":148.54,"n":18,"o":148.55,"t":"2026-10-06T15:45:00Z","v":3618,"vw":148.551345},{"c":148.53,"h":148.58,"l":148.4872,"n":26,"o":148.58,"t":"2026-10-06T16:00:00Z","v":5207,"vw":148.541262},{"c":148.3574,"h":148.47,"l":148.3574,"n":14,"o":148.455,"t":"2026-10-06T16:15:00Z","v":1101,"vw":148.442811},{"c":148.39,"h":148.425,"l":148.3807,"n":23,"o":148.41,"t":"2026-10-06T16:30:00Z","v":1839,"vw":148.3951},{"c":148.3187,"h":148.41,"l":148.29,"n":20,"o":148.41,"t":"2026-10-06T16:45:00Z","v":1156,"vw":148.336741},{"c":148.26,"h":148.32,"l":148.26,"n":18,"o":148.2768,"t":"2026-10-06T17:00:00Z","v":1027,"vw":148.283915},{"c":148.1599,"h":148.225,"l":148.11,"n":31,"o":148.225,"t":"2026-10-06T17:15:00Z","v":6988,"vw":148.162739},{"c":148.3,"h":148.3,"l":148.3,"n":4,"o":148.3,"t":"2026-10-06T17:30:00Z","v":237,"vw":148.3},{"c":148.2799,"h":148.31,"l":148.2799,"n":28,"o":148.28,"t":"2026-10-06T17:45:00Z","v":3878,"vw":148.289354},{"c":148.33,"h":148.34,"l":148.26,"n":68,"o":148.26,"t":"2026-10-06T18:00:00Z","v":6738,"vw":148.309873},{"c":148.27,"h":148.3273,"l":148.245,"n":39,"o":148.3273,"t":"2026-10-06T18:15:00Z","v":3394,"vw":148.284457},{"c":148.28,"h":148.2978,"l":148.25,"n":28,"o":148.285,"t":"2026-10-06T18:30:00Z","v":3656,"vw":148.269548},{"c":148.33,"h":148.335,"l":148.27,"n":30,"o":148.27,"t":"2026-10-06T18:45:00Z","v":2427,"vw":148.310914},{"c":148.29,"h":148.35,"l":148.29,"n":37,"o":148.34,"t":"2026-10-06T19:00:00Z","v":2818,"vw":148.333603},{"c":148.2676,"h":148.33,"l":148.26,"n":64,"o":148.315,"t":"2026-10-06T19:15:00Z","v":5588,"vw":148.288445},{"c":148.235,"h":148.28,"l":148.235,"n":60,"o":148.28,"t":"2026-10-06T19:30:00Z","v":3691,"vw":148.255457},{"c":148.25,"h":148.25,"l":148.19,"n":75,"o":148.23,"t":"2026-10-06T19:45:00Z","v":7370,"vw":148.222502},{"c":148.16,"h":148.16,"l":148.16,"n":10,"o":148.16,"t":"2026-10-06T20:00:00Z","v":189,"vw":148.16},{"c":147.91,"h":148.95,"l":147.91,"n":22,"o":148.95,"t":"2026-10-07T10:45:00Z","v":743,"vw":148.146273},{"c":147.41,"h":147.6235,"l":147.41,"n":42,"o":147.49,"t":"2026-10-07T13:30:00Z","v":2706,"vw":147.491},{"c":147.4201,"h":147.433,"l":147.325,"n":9,"o":147.4155,"t":"2026-10-07T13:45:00Z","v":1179,"vw":147.404431},{"c":147.32,"h":147.4199,"l":147.29,"n":88,"o":147.391,"t":"2026-10-07T14:00:00Z","v":4167,"vw":147.360626},{"c":147.33,"h":147.45,"l":147.33,"n":80,"o":147.3599,"t":"2026-10-07T14:15:00Z","v":2629,"vw":147.3862},{"c":147.29,"h":147.41,"l":147.29,"n":53,"o":147.38,"t":"2026-10-07T14:30:00Z","v":3068,"vw":147.348587},{"c":147.27,"h":147.27,"l":147.21,"n":50,"o":147.265,"t":"2026-10-07T14:45:00Z","v":4888,"vw":147.256056},{"c":147.43,"h":147.43,"l":147.24,"n":41,"o":147.31,"t":"2026-10-07T15:00:00Z","v":2125,"vw":147.315677},{"c":147.38,"h":147.44,"l":147.355,"n":20,"o":147.44,"t":"2026-10-07T15:15:00Z","v":979,"vw":147.406133},{"c":147.61,"h":147.63,"l":147.44,"n":53,"o":147.44,"t":"2026-10-07T15:30:00Z","v":8557,"vw":147.515482},{"c":147.69,"h":147.74,"l":147.64,"n":62,"o":147.65,"t":"2026-10-07T15:45:00Z","v":7766,"vw":147.684503},{"c":147.745,"h":147.75,"l":147.63,"n":80,"o":147.68,"t":"2026-10-07T16:00:00Z","v":12074,"vw":147.710394},{"c":147.76,"h":147.76,"l":147.72,"n":22,"o":147.73,"t":"2026-10-07T16:15:00Z","v":14403,"vw":147.755342},{"c":147.73,"h":147.8,"l":147.7,"n":45,"o":147.75,"t":"2026-10-07T16:30:00Z","v":3925,"vw":147.765597},{"c":147.72,"h":147.81,"l":147.72,"n":48,"o":147.79,"t":"2026-10-07T16:45:00Z","v":4333,"vw":147.734718},{"c":147.91,"h":147.92,"l":147.69,"n":53,"o":147.7101,"t":"2026-10-07T17:00:00Z","v":6743,"vw":147.846172},{"c":147.95,"h":147.98,"l":147.88,"n":42,"o":147.915,"t":"2026-10-07T17:15:00Z","v":5422,"vw":147.943213},{"c":147.9552,"h":147.97,"l":147.91,"n":69,"o":147.94,"t":"2026-10-07T17:30:00Z","v":6011,"vw":147.943039},{"c":147.8999,"h":147.995,"l":147.8999,"n":88,"o":147.9501,"t":"2026-10-07T17:45:00Z","v":4397,"vw":147.952151},{"c":147.94,"h":148,"l":147.88,"n":85,"o":147.88,"t":"2026-10-07T18:00:00Z","v":9947,"vw":147.946381},{"c":147.965,"h":147.965,"l":147.94,"n":52,"o":147.95,"t":"2026-10-07T18:15:00Z","v":4954,"vw":147.948885},{"c":147.96,"h":147.9997,"l":147.92,"n":49,"o":147.9599,"t":"2026-10-07T18:30:00Z","v":5916,"vw":147.966754},{"c":147.995,"h":148.01,"l":147.935,"n":54,"o":147.95,"t":"2026-10-07T18:45:00Z","v":7880,"vw":147.988336},{"c":147.935,"h":148.035,"l":147.88,"n":223,"o":148,"t":"2026-10-07T19:00:00Z","v":17382,"vw":147.989888},{"c":147.86,"h":147.92,"l":147.86,"n":50,"o":147.88,"t":"2026-10-07T19:15:00Z","v":6447,"vw":147.889325},{"c":147.87,"h":147.87,"l":147.79,"n":77,"o":147.86,"t":"2026-10-07T19:30:00Z","v":5515,"vw":147.840541},{"c":147.915,"h":147.92,"l":147.82,"n":92,"o":147.841,"t":"2026-10-07T19:45:00Z","v":12276,"vw":147.896524},{"c":147.88,"h":147.88,"l":147.88,"n":7,"o":147.88,"t":"2026-10-07T20:00:00Z","v":321,"vw":147.88},{"c":147.42,"h":147.42,"l":147.33,"n":20,"o":147.33,"t":"2026-10-08T13:30:00Z","v":3184,"vw":147.342951},{"c":147.5625,"h":147.5625,"l":147.375,"n":21,"o":147.375,"t":"2026-10-08T13:45:00Z","v":3629,"vw":147.510286},{"c":147.56,"h":147.63,"l":147.52,"n":48,"o":147.555,"t":"2026-10-08T14:00:00Z","v":2493,"vw":147.557084},{"c":147.76,"h":147.76,"l":147.6183,"n":28,"o":147.6183,"t":"2026-10-08T14:15:00Z","v":5253,"vw":147.676302},{"c":147.66,"h":147.77,"l":147.66,"n":37,"o":147.7279,"t":"2026-10-08T14:30:00Z","v":5778,"vw":147.739323},{"c":147.555,"h":147.685,"l":147.485,"n":45,"o":147.685,"t":"2026-10-08T14:45:00Z","v":2712,"vw":147.579446},{"c":147.422,"h":147.57,"l":147.422,"n":58,"o":147.555,"t":"2026-10-08T15:00:00Z","v":16780,"vw":147.510472},{"c":147.44,"h":147.46,"l":147.365,"n":91,"o":147.41,"t":"2026-10-08T15:15:00Z","v":6000,"vw":147.403023},{"c":147.44,"h":147.44,"l":147.38,"n":40,"o":147.43,"t":"2026-10-08T15:30:00Z","v":3982,"vw":147.406386},{"c":147.4,"h":147.465,"l":147.4,"n":27,"o":147.45,"t":"2026-10-08T15:45:00Z","v":1889,"vw":147.443062},{"c":147.49,"h":147.49,"l":147.4,"n":45,"o":147.43,"t":"2026-10-08T16:00:00Z","v":3960,"vw":147.441152},{"c":147.66,"h":147.87,"l":147.5,"n":136,"o":147.51,"t":"2026-10-08T16:15:00Z","v":12484,"vw":147.657802},{"c":147.555,"h":147.66,"l":147.54,"n":77,"o":147.6187,"t":"2026-10-08T16:30:00Z","v":5209,"vw":147.595996},{"c":147.31,"h":147.4,"l":147.18,"n":99,"o":147.39,"t":"2026-10-08T16:45:00Z","v":12849,"vw":147.323176},{"c":147.22,"h":147.2399,"l":147.12,"n":21,"o":147.2399,"t":"2026-10-08T17:00:00Z","v":2837,"vw":147.21267},{"c":146.9401,"h":147.38,"l":146.91,"n":48,"o":147.33,"t":"2026-10-08T17:15:00Z","v":3855,"vw":147.202669},{"c":147.27,"h":147.27,"l":146.97,"n":25,"o":146.97,"t":"2026-10-08T17:30:00Z","v":4515,"vw":147.192989},{"c":147.15,"h":147.25,"l":147.04,"n":32,"o":147.25,"t":"2026-10-08T17:45:00Z","v":2327,"vw":147.111367},{"c":147.29,"h":147.29,"l":147.1,"n":54,"o":147.11,"t":"2026-10-08T18:00:00Z","v":6195,"vw":147.17763},{"c":147.41,"h":147.415,"l":147.28,"n":83,"o":147.31,"t":"2026-10-08T18:15:00Z","v":10336,"vw":147.356273},{"c":147.29,"h":147.3399,"l":147.25,"n":85,"o":147.325,"t":"2026-10-08T18:30:00Z","v":8091,"vw":147.300596},{"c":147.32,"h":147.36,"l":147.275,"n":113,"o":147.305,"t":"2026-10-08T18:45:00Z","v":9166,"vw":147.318636},{"c":147.35,"h":147.37,"l":147.22,"n":161,"o":147.31,"t":"2026-10-08T19:00:00Z","v":9264,"vw":147.304594},{"c":147.3777,"h":147.475,"l":147.305,"n":180,"o":147.34,"t":"2026-10-08T19:15:00Z","v":15829,"vw":147.374059},{"c":147.38,"h":147.39,"l":147.33,"n":124,"o":147.39,"t":"2026-10-08T19:30:00Z","v":21943,"vw":147.373633},{"c":147.43,"h":147.49,"l":147.36,"n":145,"o":147.4,"t":"2026-10-08T19:45:00Z","v":13569,"vw":147.423426},{"c":147.5,"h":147.5,"l":147.5,"n":8,"o":147.5,"t":"2026-10-08T20:00:00Z","v":486,"vw":147.5},{"c":147.4,"h":147.8,"l":147.4,"n":94,"o":147.5,"t":"2026-10-08T20:30:00Z","v":7478,"vw":147.540952},{"c":147.3,"h":148,"l":147.3,"n":37,"o":148,"t":"2026-10-08T22:00:00Z","v":799,"vw":147.601345},{"c":147.76,"h":147.93,"l":147.76,"n":35,"o":147.87,"t":"2026-10-09T13:30:00Z","v":4892,"vw":147.819463},{"c":147.77,"h":147.7791,"l":147.76,"n":13,"o":147.7791,"t":"2026-10-09T13:45:00Z","v":3131,"vw":147.768972},{"c":147.83,"h":147.855,"l":147.734,"n":65,"o":147.75,"t":"2026-10-09T14:00:00Z","v":7916,"vw":147.811521},{"c":147.865,"h":147.91,"l":147.84,"n":23,"o":147.84,"t":"2026-10-09T14:15:00Z","v":3603,"vw":147.879266},{"c":147.7901,"h":147.909,"l":147.79,"n":39,"o":147.9,"t":"2026-10-09T14:30:00Z","v":2981,"vw":147.852075},{"c":148,"h":148,"l":147.82,"n":28,"o":147.82,"t":"2026-10-09T14:45:00Z","v":3471,"vw":147.902697},{"c":147.97,"h":148.01,"l":147.96,"n":33,"o":148,"t":"2026-10-09T15:00:00Z","v":1315,"vw":147.974},{"c":148.03,"h":148.085,"l":148.0001,"n":49,"o":148.025,"t":"2026-10-09T15:15:00Z","v":12486,"vw":148.028762},{"c":147.9863,"h":147.9863,"l":147.94,"n":50,"o":147.97,"t":"2026-10-09T15:30:00Z","v":4867,"vw":147.962643},{"c":148.05,"h":148.05,"l":147.9278,"n":22,"o":147.9278,"t":"2026-10-09T15:45:00Z","v":3341,"vw":148.002579},{"c":148.05,"h":148.08,"l":147.9383,"n":50,"o":148,"t":"2026-10-09T16:00:00Z","v":6582,"vw":148.0286},{"c":148.1,"h":148.13,"l":148.07,"n":31,"o":148.07,"t":"2026-10-09T16:15:00Z","v":3104,"vw":148.113599},{"c":148.155,"h":148.1651,"l":148.12,"n":61,"o":148.145,"t":"2026-10-09T16:30:00Z","v":6925,"vw":148.141868},{"c":148.2,"h":148.22,"l":148.16,"n":55,"o":148.16,"t":"2026-10-09T16:45:00Z","v":4423,"vw":148.195483},{"c":148.16,"h":148.23,"l":148.155,"n":61,"o":148.21,"t":"2026-10-09T17:00:00Z","v":9257,"vw":148.193143},{"c":148.18,"h":148.185,"l":148.14,"n":30,"o":148.17,"t":"2026-10-09T17:15:00Z","v":3617,"vw":148.165323},{"c":148.1801,"h":148.22,"l":148.16,"n":59,"o":148.18,"t":"2026-10-09T17:30:00Z","v":8475,"vw":148.178937},{"c":148.26,"h":148.26,"l":148.205,"n":37,"o":148.22,"t":"2026-10-09T17:45:00Z","v":2844,"vw":148.229459},{"c":148.29,"h":148.29,"l":148.22,"n":37,"o":148.2201,"t":"2026-10-09T18:00:00Z","v":3000,"vw":148.26559},{"c":148.3201,"h":148.3201,"l":148.28,"n":42,"o":148.28,"t":"2026-10-09T18:15:00Z","v":2671,"vw":148.306148},{"c":148.2811,"h":148.31,"l":148.2811,"n":45,"o":148.305,"t":"2026-10-09T18:30:00Z","v":4693,"vw":148.297172},{"c":148.35,"h":148.4283,"l":148.29,"n":59,"o":148.29,"t":"2026-10-09T18:45:00Z","v":4679,"vw":148.337869},{"c":148.38,"h":148.4,"l":148.36,"n":44,"o":148.37,"t":"2026-10-09T19:00:00Z","v":9363,"vw":148.384662},{"c":148.36,"h":148.42,"l":148.36,"n":45,"o":148.38,"t":"2026-10-09T19:15:00Z","v":5475,"vw":148.390367},{"c":148.295,"h":148.365,"l":148.295,"n":46,"o":148.3363,"t":"2026-10-09T19:30:00Z","v":3963,"vw":148.333266},{"c":148.24,"h":148.285,"l":148.21,"n":50,"o":148.285,"t":"2026-10-09T19:45:00Z","v":13543,"vw":148.243602},{"c":148.24,"h":148.24,"l":148.24,"n":8,"o":148.24,"t":"2026-10-09T20:00:00Z","v":340,"vw":148.24},{"c":148.0617,"h":148.0617,"l":148.0617,"n":1,"o":148.0617,"t":"2026-10-09T20:30:00Z","v":390,"vw":148.0617},{"c":148.28,"h":148.4599,"l":148.28,"n":30,"o":148.39,"t":"2026-10-12T13:30:00Z","v":3330,"vw":148.403301},{"c":148.2301,"h":148.4,"l":148.2301,"n":56,"o":148.37,"t":"2026-10-12T13:45:00Z","v":5245,"vw":148.291991},{"c":148.105,"h":148.2798,"l":148.105,"n":43,"o":148.26,"t":"2026-10-12T14:00:00Z","v":5030,"vw":148.220254},{"c":148.17,"h":148.23,"l":148.1531,"n":18,"o":148.1651,"t":"2026-10-12T14:15:00Z","v":1500,"vw":148.178098},{"c":148.18,"h":148.22,"l":148.15,"n":37,"o":148.205,"t":"2026-10-12T14:30:00Z","v":5400,"vw":148.172031},{"c":148.26,"h":148.26,"l":148.22,"n":24,"o":148.22,"t":"2026-10-12T14:45:00Z","v":1561,"vw":148.228121},{"c":148.26,"h":148.28,"l":148.2524,"n":28,"o":148.265,"t":"2026-10-12T15:00:00Z","v":3620,"vw":148.267753},{"c":148.2101,"h":148.2899,"l":148.2004,"n":20,"o":148.2899,"t":"2026-10-12T15:15:00Z","v":10927,"vw":148.276326},{"c":148.319,"h":148.319,"l":148.22,"n":47,"o":148.22,"t":"2026-10-12T15:30:00Z","v":3097,"vw":148.242806},{"c":148.3693,"h":148.3693,"l":148.31,"n":11,"o":148.31,"t":"2026-10-12T15:45:00Z","v":3564,"vw":148.349924},{"c":148.405,"h":148.405,"l":148.33,"n":8,"o":148.33,"t":"2026-10-12T16:00:00Z","v":1009,"vw":148.339158},{"c":148.23,"h":148.392,"l":148.23,"n":14,"o":148.392,"t":"2026-10-12T16:15:00Z","v":1554,"vw":148.285465},{"c":148.27,"h":148.29,"l":148.27,"n":26,"o":148.27,"t":"2026-10-12T16:30:00Z","v":1945,"vw":148.279515},{"c":148.15,"h":148.175,"l":148.138,"n":14,"o":148.17,"t":"2026-10-12T16:45:00Z","v":2491,"vw":148.153201},{"c":148.205,"h":148.205,"l":148.2,"n":8,"o":148.2023,"t":"2026-10-12T17:00:00Z","v":2640,"vw":148.203483},{"c":148.1624,"h":148.2,"l":148.1624,"n":30,"o":148.1638,"t":"2026-10-12T17:15:00Z","v":10134,"vw":148.187118},{"c":148.166,"h":148.1748,"l":148.125,"n":47,"o":148.1748,"t":"2026-10-12T17:30:00Z","v":14817,"vw":148.155211},{"c":148.19,"h":148.19,"l":148.15,"n":59,"o":148.15,"t":"2026-10-12T17:45:00Z","v":12797,"vw":148.162902},{"c":148.15,"h":148.1699,"l":148.11,"n":27,"o":148.1677,"t":"2026-10-12T18:00:00Z","v":2226,"vw":148.161939},{"c":148.11,"h":148.13,"l":148.11,"n":33,"o":148.13,"t":"2026-10-12T18:15:00Z","v":2143,"vw":148.119775},{"c":148.15,"h":148.15,"l":148.095,"n":24,"o":148.1,"t":"2026-10-12T18:30:00Z","v":2810,"vw":148.117741},{"c":148.08,"h":148.145,"l":148.08,"n":7,"o":148.145,"t":"2026-10-12T18:45:00Z","v":566,"vw":148.107318},{"c":148.085,"h":148.0994,"l":148.08,"n":50,"o":148.095,"t":"2026-10-12T19:00:00Z","v":3101,"vw":148.090022},{"c":148.0799,"h":148.1,"l":148.07,"n":43,"o":148.09,"t":"2026-10-12T19:15:00Z","v":8662,"vw":148.092835},{"c":148.17,"h":148.18,"l":148.1,"n":51,"o":148.1,"t":"2026-10-12T19:30:00Z","v":3860,"vw":148.147185},{"c":148.25,"h":148.25,"l":148.1699,"n":53,"o":148.1699,"t":"2026-10-12T19:45:00Z","v":5352,"vw":148.208665},{"c":148.25,"h":148.25,"l":148.25,"n":7,"o":148.25,"t":"2026-10-12T20:00:00Z","v":1031,"vw":148.25},{"c":148.425,"h":148.43,"l":147.97,"n":34,"o":147.97,"t":"2026-10-13T13:30:00Z","v":2887,"vw":148.271463},{"c":148.33,"h":148.3796,"l":148.31,"n":14,"o":148.3796,"t":"2026-10-13T13:45:00Z","v":2831,"vw":148.342952},{"c":148.1956,"h":148.3,"l":148.14,"n":55,"o":148.3,"t":"2026-10-13T14:00:00Z","v":8246,"vw":148.204795},{"c":148.22,"h":148.22,"l":148.16,"n":20,"o":148.19,"t":"2026-10-13T14:15:00Z","v":2605,"vw":148.193801},{"c":148.19,"h":148.19,"l":148.12,"n":21,"o":148.17,"t":"2026-10-13T14:30:00Z","v":2650,"vw":148.158777},{"c":148.05,"h":148.1847,"l":148.05,"n":66,"o":148.1847,"t":"2026-10-13T14:45:00Z","v":14070,"vw":148.094014},{"c":148.0604,"h":148.1,"l":148.04,"n":22,"o":148.07,"t":"2026-10-13T15:00:00Z","v":2315,"vw":148.069178},{"c":147.974,"h":148.11,"l":147.974,"n":10,"o":148.11,"t":"2026-10-13T15:15:00Z","v":2988,"vw":148.065542},{"c":147.9,"h":147.9199,"l":147.86,"n":53,"o":147.8999,"t":"2026-10-13T15:30:00Z","v":8649,"vw":147.895408},{"c":147.99,"h":147.99,"l":147.85,"n":26,"o":147.85,"t":"2026-10-13T15:45:00Z","v":6694,"vw":147.970255},{"c":148.032,"h":148.07,"l":147.9896,"n":90,"o":147.99,"t":"2026-10-13T16:00:00Z","v":14894,"vw":148.036546},{"c":148.0993,"h":148.0993,"l":148.04,"n":25,"o":148.06,"t":"2026-10-13T16:15:00Z","v":1222,"vw":148.068445},{"c":148.15,"h":148.15,"l":148.15,"n":1,"o":148.15,"t":"2026-10-13T16:30:00Z","v":100,"vw":148.15},{"c":148.12,"h":148.15,"l":148.12,"n":30,"o":148.135,"t":"2026-10-13T16:45:00Z","v":2769,"vw":148.140649},{"c":148.086,"h":148.086,"l":148.086,"n":2,"o":148.086,"t":"2026-10-13T17:00:00Z","v":536,"vw":148.086},{"c":148.045,"h":148.08,"l":148.045,"n":9,"o":148.08,"t":"2026-10-13T17:15:00Z","v":528,"vw":148.066642},{"c":148.141,"h":148.141,"l":148.1199,"n":8,"o":148.1199,"t":"2026-10-13T17:30:00Z","v":2005,"vw":148.123226},{"c":148.04,"h":148.1,"l":148.015,"n":28,"o":148.0973,"t":"2026-10-13T17:45:00Z","v":5289,"vw":148.030388},{"c":148.225,"h":148.2399,"l":148.04,"n":64,"o":148.0499,"t":"2026-10-13T18:00:00Z","v":6112,"vw":148.167837},{"c":148.21,"h":148.22,"l":148.185,"n":22,"o":148.22,"t":"2026-10-13T18:15:00Z","v":3331,"vw":148.19476},{"c":148.225,"h":148.2333,"l":148.205,"n":52,"o":148.231,"t":"2026-10-13T18:30:00Z","v":4711,"vw":148.218037},{"c":148.21,"h":148.215,"l":148.1275,"n":22,"o":148.19,"t":"2026-10-13T18:45:00Z","v":2432,"vw":148.160281},{"c":148.3,"h":148.32,"l":148.21,"n":57,"o":148.22,"t":"2026-10-13T19:00:00Z","v":2860,"vw":148.273275},{"c":148.2878,"h":148.3383,"l":148.28,"n":72,"o":148.335,"t":"2026-10-13T19:15:00Z","v":5858,"vw":148.31151},{"c":148.3,"h":148.34,"l":148.26,"n":102,"o":148.29,"t":"2026-10-13T19:30:00Z","v":9345,"vw":148.30881},{"c":148.21,"h":148.29,"l":148.21,"n":98,"o":148.29,"t":"2026-10-13T19:45:00Z","v":10493,"vw":148.246652},{"c":147.75,"h":147.75,"l":147.4,"n":51,"o":147.4,"t":"2026-10-14T13:30:00Z","v":3629,"vw":147.620053},{"c":147.5699,"h":147.89,"l":147.5699,"n":50,"o":147.7528,"t":"2026-10-14T13:45:00Z","v":4457,"vw":147.805077},{"c":147.295,"h":147.44,"l":147.28,"n":35,"o":147.4,"t":"2026-10-14T14:00:00Z","v":4745,"vw":147.38174},{"c":147.265,"h":147.351,"l":147.255,"n":72,"o":147.351,"t":"2026-10-14T14:15:00Z","v":6578,"vw":147.290478},{"c":147.3,"h":147.385,"l":147.1897,"n":61,"o":147.325,"t":"2026-10-14T14:30:00Z","v":7568,"vw":147.297905},{"c":147.17,"h":147.3201,"l":147.137,"n":20,"o":147.29,"t":"2026-10-14T14:45:00Z","v":2108,"vw":147.245563},{"c":147.1,"h":147.145,"l":147.045,"n":52,"o":147.145,"t":"2026-10-14T15:00:00Z","v":6631,"vw":147.072304},{"c":147.0935,"h":147.1999,"l":147.0935,"n":30,"o":147.135,"t":"2026-10-14T15:15:00Z","v":3138,"vw":147.147001},{"c":146.945,"h":147.13,"l":146.94,"n":19,"o":147.13,"t":"2026-10-14T15:30:00Z","v":1313,"vw":147.027106},{"c":146.885,"h":147.015,"l":146.87,"n":36,"o":146.915,"t":"2026-10-14T15:45:00Z","v":10292,"vw":146.891109},{"c":146.7,"h":146.9403,"l":146.7,"n":23,"o":146.9403,"t":"2026-10-14T16:00:00Z","v":2868,"vw":146.877315},{"c":146.69,"h":146.7,"l":146.651,"n":32,"o":146.68,"t":"2026-10-14T16:15:00Z","v":3336,"vw":146.670288},{"c":146.82,"h":146.82,"l":146.6402,"n":24,"o":146.6402,"t":"2026-10-14T16:30:00Z","v":1632,"vw":146.720504},{"c":146.72,"h":146.83,"l":146.72,"n":36,"o":146.82,"t":"2026-10-14T16:45:00Z","v":7882,"vw":146.771595},{"c":146.675,"h":146.88,"l":146.6407,"n":47,"o":146.825,"t":"2026-10-14T17:00:00Z","v":9436,"vw":146.735473},{"c":146.6222,"h":146.6538,"l":146.6,"n":47,"o":146.6538,"t":"2026-10-14T17:15:00Z","v":4180,"vw":146.631008},{"c":146.41,"h":146.55,"l":146.41,"n":34,"o":146.51,"t":"2026-10-14T17:30:00Z","v":3234,"vw":146.511766},{"c":146.345,"h":146.46,"l":146.34,"n":61,"o":146.46,"t":"2026-10-14T17:45:00Z","v":6915,"vw":146.396078},{"c":146.47,"h":146.47,"l":146.259,"n":24,"o":146.259,"t":"2026-10-14T18:00:00Z","v":2401,"vw":146.342229},{"c":146.46,"h":146.51,"l":146.4,"n":32,"o":146.485,"t":"2026-10-14T18:15:00Z","v":3710,"vw":146.443979},{"c":146.42,"h":146.435,"l":146.375,"n":40,"o":146.39,"t":"2026-10-14T18:30:00Z","v":2584,"vw":146.405132},{"c":146.425,"h":146.46,"l":146.37,"n":59,"o":146.37,"t":"2026-10-14T18:45:00Z","v":4222,"vw":146.418066},{"c":146.43,"h":146.43,"l":146.3,"n":65,"o":146.3,"t":"2026-10-14T19:00:00Z","v":5907,"vw":146.366526},{"c":146.615,"h":146.615,"l":146.41,"n":43,"o":146.41,"t":"2026-10-14T19:15:00Z","v":4262,"vw":146.581189},{"c":146.6282,"h":146.67,"l":146.5301,"n":74,"o":146.67,"t":"2026-10-14T19:30:00Z","v":5438,"vw":146.585512},{"c":146.72,"h":146.74,"l":146.555,"n":175,"o":146.555,"t":"2026-10-14T19:45:00Z","v":19546,"vw":146.670004},{"c":146.8,"h":146.8,"l":146.8,"n":6,"o":146.8,"t":"2026-10-14T20:00:00Z","v":447,"vw":146.8},{"c":146.423,"h":146.423,"l":146.2,"n":26,"o":146.2,"t":"2026-10-15T13:30:00Z","v":2403,"vw":146.220325},{"c":146.11,"h":146.32,"l":146.11,"n":14,"o":146.27,"t":"2026-10-15T13:45:00Z","v":1396,"vw":146.284485},{"c":146.55,"h":146.67,"l":146.265,"n":76,"o":146.265,"t":"2026-10-15T14:00:00Z","v":8429,"vw":146.527914},{"c":146.59,"h":146.65,"l":146.55,"n":50,"o":146.58,"t":"2026-10-15T14:15:00Z","v":5003,"vw":146.607838},{"c":146.49,"h":146.68,"l":146.49,"n":28,"o":146.515,"t":"2026-10-15T14:30:00Z","v":8568,"vw":146.527188},{"c":146.945,"h":146.9451,"l":146.7502,"n":36,"o":146.78,"t":"2026-10-15T14:45:00Z","v":12737,"vw":146.791178},{"c":147.1,"h":147.1,"l":146.99,"n":19,"o":146.99,"t":"2026-10-15T15:00:00Z","v":829,"vw":147.036364},{"c":147.08,"h":147.15,"l":147.05,"n":25,"o":147.15,"t":"2026-10-15T15:15:00Z","v":6241,"vw":147.07791},{"c":146.98,"h":146.98,"l":146.98,"n":3,"o":146.98,"t":"2026-10-15T15:30:00Z","v":244,"vw":146.98},{"c":147.06,"h":147.06,"l":146.9705,"n":69,"o":146.975,"t":"2026-10-15T15:45:00Z","v":4772,"vw":147.014756},{"c":146.96,"h":147.0701,"l":146.96,"n":25,"o":147.0701,"t":"2026-10-15T16:00:00Z","v":1778,"vw":146.991078},{"c":146.8401,"h":146.908,"l":146.8006,"n":47,"o":146.908,"t":"2026-10-15T16:15:00Z","v":4652,"vw":146.854336},{"c":146.95,"h":146.97,"l":146.82,"n":44,"o":146.82,"t":"2026-10-15T16:30:00Z","v":3951,"vw":146.897136},{"c":146.87,"h":146.98,"l":146.87,"n":36,"o":146.98,"t":"2026-10-15T16:45:00Z","v":3510,"vw":146.888315},{"c":147.0001,"h":147.03,"l":146.93,"n":28,"o":146.9544,"t":"2026-10-15T17:00:00Z","v":2681,"vw":146.988539},{"c":147.09,"h":147.0987,"l":147.04,"n":31,"o":147.09,"t":"2026-10-15T17:15:00Z","v":5916,"vw":147.061578},{"c":147.28,"h":147.31,"l":147.07,"n":38,"o":147.07,"t":"2026-10-15T17:30:00Z","v":2798,"vw":147.226258},{"c":147.24,"h":147.2837,"l":147.24,"n":52,"o":147.28,"t":"2026-10-15T17:45:00Z","v":3722,"vw":147.260538},{"c":146.97,"h":147.2,"l":146.97,"n":32,"o":147.2,"t":"2026-10-15T18:00:00Z","v":2016,"vw":147.068329},{"c":146.9,"h":147.02,"l":146.895,"n":45,"o":146.975,"t":"2026-10-15T18:15:00Z","v":13579,"vw":146.959601},{"c":146.995,"h":147.0102,"l":146.96,"n":28,"o":146.96,"t":"2026-10-15T18:30:00Z","v":3332,"vw":146.982656},{"c":147.1401,"h":147.1401,"l":147,"n":50,"o":147,"t":"2026-10-15T18:45:00Z","v":9359,"vw":147.058056},{"c":147.4,"h":147.4,"l":147.13,"n":31,"o":147.13,"t":"2026-10-15T19:00:00Z","v":3373,"vw":147.266967},{"c":147.425,"h":147.54,"l":147.42,"n":81,"o":147.451869,"t":"2026-10-15T19:15:00Z","v":6638,"vw":147.458639},{"c":147.39,"h":147.449999,"l":147.365,"n":47,"o":147.405,"t":"2026-10-15T19:30:00Z","v":3939,"vw":147.396387},{"c":147.37,"h":147.46,"l":147.345,"n":133,"o":147.42,"t":"2026-10-15T19:45:00Z","v":9542,"vw":147.381769},{"c":147.4,"h":147.4,"l":147.4,"n":5,"o":147.4,"t":"2026-10-15T20:00:00Z","v":198,"vw":147.4},{"c":147.07,"h":147.07,"l":147.07,"n":1,"o":147.07,"t":"2026-10-15T23:30:00Z","v":274,"vw":147.07},{"c":147.465,"h":147.71,"l":147.44,"n":22,"o":147.71,"t":"2026-10-16T13:30:00Z","v":3728,"vw":147.614884},{"c":147.29,"h":147.505,"l":147.28,"n":16,"o":147.505,"t":"2026-10-16T13:45:00Z","v":5609,"vw":147.410891},{"c":147.12,"h":147.4299,"l":147.05,"n":68,"o":147.285,"t":"2026-10-16T14:00:00Z","v":9460,"vw":147.227804},{"c":147.1,"h":147.27,"l":147.0987,"n":52,"o":147.208,"t":"2026-10-16T14:15:00Z","v":3049,"vw":147.181626},{"c":147.33,"h":147.335,"l":147.11,"n":46,"o":147.15,"t":"2026-10-16T14:30:00Z","v":6338,"vw":147.219624},{"c":147.23,"h":147.4,"l":147.21,"n":57,"o":147.337,"t":"2026-10-16T14:45:00Z","v":8333,"vw":147.25268},{"c":147,"h":147.2399,"l":146.89,"n":66,"o":147.2399,"t":"2026-10-16T15:00:00Z","v":13959,"vw":147.073285},{"c":146.78,"h":147.01,"l":146.77,"n":57,"o":147.01,"t":"2026-10-16T15:15:00Z","v":14243,"vw":146.818243},{"c":146.76,"h":146.87,"l":146.76,"n":13,"o":146.8505,"t":"2026-10-16T15:30:00Z","v":1017,"vw":146.842375},{"c":146.51,"h":146.86,"l":146.51,"n":26,"o":146.86,"t":"2026-10-16T15:45:00Z","v":2134,"vw":146.65024},{"c":146.53,"h":146.5408,"l":146.36,"n":38,"o":146.47,"t":"2026-10-16T16:00:00Z","v":4356,"vw":146.473696},{"c":146.51,"h":146.605,"l":146.505,"n":57,"o":146.5801,"t":"2026-10-16T16:15:00Z","v":4527,"vw":146.556125},{"c":146.35,"h":146.495,"l":146.33,"n":26,"o":146.495,"t":"2026-10-16T16:30:00Z","v":2713,"vw":146.391439},{"c":146.24,"h":146.385,"l":146.17,"n":58,"o":146.385,"t":"2026-10-16T16:45:00Z","v":4007,"vw":146.264803},{"c":145.8199,"h":146.275,"l":145.78,"n":51,"o":146.275,"t":"2026-10-16T17:00:00Z","v":3665,"vw":146.031451},{"c":145.87,"h":145.89,"l":145.59,"n":59,"o":145.69,"t":"2026-10-16T17:15:00Z","v":4523,"vw":145.747855},{"c":145.97,"h":146.02,"l":145.8691,"n":100,"o":145.8691,"t":"2026-10-16T17:30:00Z","v":15405,"vw":145.922831},{"c":145.75,"h":146.065,"l":145.735,"n":40,"o":146.065,"t":"2026-10-16T17:45:00Z","v":3611,"vw":145.908899},{"c":145.65,"h":145.69,"l":145.54,"n":36,"o":145.69,"t":"2026-10-16T18:00:00Z","v":3866,"vw":145.638586},{"c":145.46,"h":145.73,"l":145.46,"n":31,"o":145.73,"t":"2026-10-16T18:15:00Z","v":4026,"vw":145.66271},{"c":145.535,"h":145.59,"l":145.455,"n":53,"o":145.48,"t":"2026-10-16T18:30:00Z","v":5629,"vw":145.54239},{"c":145.4228,"h":145.535,"l":145.31,"n":67,"o":145.535,"t":"2026-10-16T18:45:00Z","v":6478,"vw":145.432085},{"c":145.61,"h":145.61,"l":145.29,"n":65,"o":145.41,"t":"2026-10-16T19:00:00Z","v":3673,"vw":145.408046},{"c":145.6803,"h":145.69,"l":145.47,"n":87,"o":145.6559,"t":"2026-10-16T19:15:00Z","v":7173,"vw":145.630093},{"c":145.5212,"h":145.62,"l":145.5212,"n":78,"o":145.6138,"t":"2026-10-16T19:30:00Z","v":6117,"vw":145.55161},{"c":145.79,"h":145.84,"l":145.5363,"n":141,"o":145.5363,"t":"2026-10-16T19:45:00Z","v":9803,"vw":145.719792},{"c":145.73,"h":145.73,"l":145.73,"n":8,"o":145.73,"t":"2026-10-16T20:00:00Z","v":434,"vw":145.73},{"c":146.455,"h":146.6,"l":146.38,"n":52,"o":146.38,"t":"2026-10-19T13:30:00Z","v":5259,"vw":146.445615},{"c":146.31,"h":146.41,"l":146.31,"n":71,"o":146.335,"t":"2026-10-19T13:45:00Z","v":2816,"vw":146.34506},{"c":146.41,"h":146.41,"l":146.21,"n":97,"o":146.31,"t":"2026-10-19T14:00:00Z","v":15040,"vw":146.317662},{"c":146.62,"h":146.76,"l":146.62,"n":83,"o":146.6798,"t":"2026-10-19T14:15:00Z","v":5439,"vw":146.665895},{"c":146.43,"h":146.515,"l":146.43,"n":37,"o":146.5,"t":"2026-10-19T14:30:00Z","v":2718,"vw":146.490335},{"c":146.559,"h":146.58,"l":146.47,"n":31,"o":146.4899,"t":"2026-10-19T14:45:00Z","v":7111,"vw":146.545109},{"c":146.69,"h":146.69,"l":146.62,"n":19,"o":146.62,"t":"2026-10-19T15:00:00Z","v":2679,"vw":146.669906},{"c":146.93,"h":146.95,"l":146.795,"n":22,"o":146.81,"t":"2026-10-19T15:15:00Z","v":1744,"vw":146.895179},{"c":146.98,"h":146.999,"l":146.854,"n":36,"o":146.854,"t":"2026-10-19T15:30:00Z","v":6014,"vw":146.902259},{"c":146.82,"h":146.95,"l":146.82,"n":102,"o":146.9401,"t":"2026-10-19T15:45:00Z","v":16205,"vw":146.894825},{"c":146.71,"h":146.71,"l":146.555,"n":42,"o":146.62,"t":"2026-10-19T16:00:00Z","v":2256,"vw":146.623382},{"c":146.61,"h":146.6823,"l":146.58,"n":47,"o":146.67,"t":"2026-10-19T16:15:00Z","v":2289,"vw":146.641322},{"c":146.59,"h":146.62,"l":146.54,"n":63,"o":146.57,"t":"2026-10-19T16:30:00Z","v":13420,"vw":146.596882},{"c":146.49,"h":146.59,"l":146.49,"n":31,"o":146.59,"t":"2026-10-19T16:45:00Z","v":2440,"vw":146.527054},{"c":146.4501,"h":146.4501,"l":146.43,"n":13,"o":146.44,"t":"2026-10-19T17:00:00Z","v":1371,"vw":146.442962},{"c":146.5,"h":146.5122,"l":146.42,"n":56,"o":146.5122,"t":"2026-10-19T17:15:00Z","v":4338,"vw":146.495062},{"c":146.4705,"h":146.535,"l":146.42,"n":92,"o":146.4899,"t":"2026-10-19T17:30:00Z","v":9588,"vw":146.473091},{"c":146.53,"h":146.53,"l":146.37,"n":21,"o":146.47,"t":"2026-10-19T17:45:00Z","v":2079,"vw":146.414586},{"c":146.56,"h":146.58,"l":146.46,"n":42,"o":146.53,"t":"2026-10-19T18:00:00Z","v":3781,"vw":146.540116},{"c":146.4201,"h":146.585,"l":146.4201,"n":39,"o":146.57,"t":"2026-10-19T18:15:00Z","v":5616,"vw":146.530856},{"c":146.51,"h":146.51,"l":146.4,"n":82,"o":146.45,"t":"2026-10-19T18:30:00Z","v":12201,"vw":146.455376},{"c":146.53,"h":146.59,"l":146.51,"n":87,"o":146.52,"t":"2026-10-19T18:45:00Z","v":46921,"vw":146.576681},{"c":146.5518,"h":146.6,"l":146.51,"n":64,"o":146.5701,"t":"2026-10-19T19:00:00Z","v":6823,"vw":146.556095},{"c":146.63,"h":146.68,"l":146.54,"n":107,"o":146.54,"t":"2026-10-19T19:15:00Z","v":7318,"vw":146.601473},{"c":146.62,"h":146.68,"l":146.61,"n":34,"o":146.61,"t":"2026-10-19T19:30:00Z","v":2646,"vw":146.653417},{"c":146.31,"h":146.61,"l":146.31,"n":105,"o":146.6,"t":"2026-10-19T19:45:00Z","v":4759,"vw":146.454473},{"c":146.37,"h":146.37,"l":146.37,"n":7,"o":146.37,"t":"2026-10-19T20:00:00Z","v":363,"vw":146.37},{"c":146.23,"h":146.23,"l":146.22,"n":13,"o":146.22,"t":"2026-10-20T13:30:00Z","v":1461,"vw":146.22069},{"c":146.725,"h":146.725,"l":146.11,"n":368,"o":146.12,"t":"2026-10-20T13:45:00Z","v":40705,"vw":146.332928},{"c":146.81,"h":146.85,"l":146.625,"n":152,"o":146.6722,"t":"2026-10-20T14:00:00Z","v":20311,"vw":146.7505},{"c":147.38,"h":147.38,"l":146.895,"n":90,"o":146.9,"t":"2026-10-20T14:15:00Z","v":6281,"vw":147.146281},{"c":147.32,"h":147.43,"l":147.25,"n":75,"o":147.43,"t":"2026-10-20T14:30:00Z","v":16983,"vw":147.33513},{"c":147.385,"h":147.385,"l":147.32,"n":28,"o":147.32,"t":"2026-10-20T14:45:00Z","v":2086,"vw":147.369178},{"c":146.925,"h":147.3988,"l":146.925,"n":40,"o":147.3988,"t":"2026-10-20T15:00:00Z","v":4257,"vw":147.282267},{"c":146.95,"h":147.03,"l":146.95,"n":26,"o":147.014,"t":"2026-10-20T15:15:00Z","v":3541,"vw":146.991209},{"c":147.0694,"h":147.095,"l":146.88,"n":72,"o":146.93,"t":"2026-10-20T15:30:00Z","v":19951,"vw":146.925468},{"c":147.1199,"h":147.1199,"l":146.99,"n":46,"o":147.03,"t":"2026-10-20T15:45:00Z","v":5101,"vw":147.024064},{"c":146.955,"h":147.04,"l":146.94,"n":29,"o":146.99,"t":"2026-10-20T16:00:00Z","v":1710,"vw":146.963971},{"c":146.96,"h":146.995,"l":146.82,"n":46,"o":146.995,"t":"2026-10-20T16:15:00Z","v":7902,"vw":146.866927},{"c":147.01,"h":147.07,"l":146.96,"n":56,"o":146.9751,"t":"2026-10-20T16:30:00Z","v":4241,"vw":147.026598},{"c":146.885,"h":147.025,"l":146.865,"n":99,"o":147.0161,"t":"2026-10-20T16:45:00Z","v":3016,"vw":146.946101},{"c":146.89,"h":146.93,"l":146.82,"n":311,"o":146.91,"t":"2026-10-20T17:00:00Z","v":23697,"vw":146.893384},{"c":147.035,"h":147.06,"l":146.9,"n":105,"o":146.93,"t":"2026-10-20T17:15:00Z","v":7519,"vw":146.991886},{"c":147.065,"h":147.09,"l":147,"n":94,"o":147.04,"t":"2026-10-20T17:30:00Z","v":6063,"vw":147.055587},{"c":147.1,"h":147.12,"l":147.04,"n":64,"o":147.07,"t":"2026-10-20T17:45:00Z","v":6441,"vw":147.074525},{"c":147.085,"h":147.09,"l":147.02,"n":63,"o":147.08,"t":"2026-10-20T18:00:00Z","v":4003,"vw":147.057233},{"c":147.02,"h":147.1,"l":146.99,"n":56,"o":147.095,"t":"2026-10-20T18:15:00Z","v":3998,"vw":147.064637},{"c":146.83,"h":147.02,"l":146.82,"n":81,"o":147.02,"t":"2026-10-20T18:30:00Z","v":10241,"vw":146.932891},{"c":146.945,"h":147.015,"l":146.875,"n":95,"o":146.875,"t":"2026-10-20T18:45:00Z","v":8779,"vw":146.937753},{"c":146.935,"h":146.985,"l":146.93,"n":170,"o":146.94,"t":"2026-10-20T19:00:00Z","v":11684,"vw":146.960023},{"c":146.82,"h":146.9,"l":146.78,"n":123,"o":146.9,"t":"2026-10-20T19:15:00Z","v":11400,"vw":146.844979},{"c":146.9,"h":146.9,"l":146.77,"n":315,"o":146.79,"t":"2026-10-20T19:30:00Z","v":60030,"vw":146.835426},{"c":146.94,"h":146.94,"l":146.89,"n":156,"o":146.92,"t":"2026-10-20T19:45:00Z","v":12836,"vw":146.910754},{"c":147.01,"h":147.01,"l":147.01,"n":10,"o":147.01,"t":"2026-10-20T20:00:00Z","v":226,"vw":147.01},{"c":147.25,"h":147.345,"l":147.21,"n":28,"o":147.32,"t":"2026-10-21T13:30:00Z","v":6243,"vw":147.324342},{"c":147.44,"h":147.4744,"l":147.31,"n":62,"o":147.31,"t":"2026-10-21T13:45:00Z","v":9336,"vw":147.433593},{"c":147.02,"h":147.39,"l":146.96,"n":76,"o":147.375,"t":"2026-10-21T14:00:00Z","v":9589,"vw":147.108308},{"c":147.12,"h":147.125,"l":147.02,"n":45,"o":147.06,"t":"2026-10-21T14:15:00Z","v":3149,"vw":147.070085},{"c":147.215,"h":147.2435,"l":147.14,"n":40,"o":147.14,"t":"2026-10-21T14:30:00Z","v":5100,"vw":147.219614},{"c":147.47,"h":147.47,"l":147.37,"n":30,"o":147.37,"t":"2026-10-21T14:45:00Z","v":2908,"vw":147.428947},{"c":147.495,"h":147.51,"l":147.4583,"n":11,"o":147.4583,"t":"2026-10-21T15:00:00Z","v":1423,"vw":147.50002},{"c":147.575,"h":147.58,"l":147.5,"n":28,"o":147.5,"t":"2026-10-21T15:15:00Z","v":2568,"vw":147.533146},{"c":147.73,"h":147.7396,"l":147.64,"n":39,"o":147.64,"t":"2026-10-21T15:30:00Z","v":22023,"vw":147.716374},{"c":147.75,"h":147.795,"l":147.735,"n":30,"o":147.735,"t":"2026-10-21T15:45:00Z","v":3530,"vw":147.764829},{"c":147.72,"h":147.73,"l":147.67,"n":13,"o":147.73,"t":"2026-10-21T16:00:00Z","v":3175,"vw":147.703193},{"c":147.68,"h":147.7279,"l":147.67,"n":56,"o":147.7279,"t":"2026-10-21T16:15:00Z","v":8009,"vw":147.695366},{"c":147.7901,"h":147.92,"l":147.635,"n":58,"o":147.675,"t":"2026-10-21T16:30:00Z","v":4579,"vw":147.745381},{"c":147.86,"h":147.885,"l":147.775,"n":54,"o":147.8,"t":"2026-10-21T16:45:00Z","v":4626,"vw":147.856151},{"c":147.955,"h":147.96,"l":147.81,"n":124,"o":147.88,"t":"2026-10-21T17:00:00Z","v":11013,"vw":147.918953},{"c":147.94,"h":148,"l":147.93,"n":125,"o":147.95,"t":"2026-10-21T17:15:00Z","v":12076,"vw":147.983825},{"c":147.95,"h":147.98,"l":147.86,"n":87,"o":147.94,"t":"2026-10-21T17:30:00Z","v":5285,"vw":147.899946},{"c":147.9599,"h":147.99,"l":147.925,"n":98,"o":147.97,"t":"2026-10-21T17:45:00Z","v":8365,"vw":147.957274},{"c":147.9919,"h":148,"l":147.885,"n":124,"o":147.94,"t":"2026-10-21T18:00:00Z","v":11713,"vw":147.932128},{"c":148.04,"h":148.06,"l":148.01,"n":208,"o":148.01,"t":"2026-10-21T18:15:00Z","v":20405,"vw":148.038919},{"c":148.035,"h":148.055,"l":148,"n":59,"o":148.0301,"t":"2026-10-21T18:30:00Z","v":6631,"vw":148.034946},{"c":147.58,"h":148.01,"l":147.57,"n":145,"o":148,"t":"2026-10-21T18:45:00Z","v":11408,"vw":147.762801},{"c":147.47,"h":147.53,"l":147.3,"n":64,"o":147.53,"t":"2026-10-21T19:00:00Z","v":33364,"vw":147.440675},{"c":147.725,"h":147.76,"l":147.55,"n":91,"o":147.55,"t":"2026-10-21T19:15:00Z","v":6565,"vw":147.623403},{"c":147.775,"h":147.78,"l":147.7251,"n":63,"o":147.76,"t":"2026-10-21T19:30:00Z","v":6399,"vw":147.754063},{"c":147.79,"h":147.925,"l":147.79,"n":124,"o":147.815,"t":"2026-10-21T19:45:00Z","v":13630,"vw":147.83976},{"c":147.78,"h":147.78,"l":147.78,"n":8,"o":147.78,"t":"2026-10-21T20:00:00Z","v":1398,"vw":147.78}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.40302808934729106,"strike":153.9913483161506,"iv":0.12567709852730138,"gamma":0.04426641283127751,"theta":-0.02360961254048448,"vega":0.09762366844086878,"rho":0.014862888532426715,"breakevenPct":4.475826502569964},{"delta":0.2,"premium":0.6365538245922894,"strike":153.32413192973632,"iv":0.13603267590859808,"gamma":0.048574069603092976,"theta":-0.030707714305602176,"vega":0.11631766892087059,"rho":0.02033110097383245,"breakevenPct":4.182356038928546},{"delta":0.25,"premium":0.8080550559117324,"strike":152.22593258784357,"iv":0.1319910033187381,"gamma":0.05756025456541984,"theta":-0.03434884143468818,"vega":0.13297802248817364,"rho":0.025574638998184462,"breakevenPct":3.5552765216912228},{"delta":0.3,"premium":0.9228939343622807,"strike":151.0210606563772,"iv":0.1177992295078871,"gamma":0.07047653221080795,"theta":-0.03459564218379242,"vega":0.14561390638572258,"rho":0.030627621214814563,"breakevenPct":2.8176712618348114},{"delta":0.35,"premium":1.1438535534834735,"strike":150.2704881550551,"iv":0.11817032312721076,"gamma":0.07486122607415281,"theta":-0.03693436773264249,"vega":0.15398085480603083,"rho":0.03662570208263546,"breakevenPct":2.4592919938682907},{"delta":0.4,"premium":1.3712549277266757,"strike":149.58212877792377,"iv":0.11731353482260184,"gamma":0.07869829172141918,"theta":-0.03859395532194481,"vega":0.16017582128777924,"rho":0.04232762833172926,"breakevenPct":2.1473702163015633},{"delta":0.45,"premium":1.6152641277641282,"strike":148.92997542997543,"iv":0.1162411547911548,"gamma":0.08164791154791155,"theta":-0.03993108108108108,"vega":0.1646840294840295,"rho":0.047874030652172946,"breakevenPct":1.87118660017563},{"delta":0.5,"premium":1.9684582309582317,"strike":148.31572481572482,"iv":0.12011093366093367,"gamma":0.07943660933660933,"theta":-0.04195810810810811,"vega":0.16542113022113022,"rho":0.05360701456937803,"breakevenPct":1.6945344746806374},{"delta":0.55,"premium":2.3546832884097046,"strike":147.67250673854448,"iv":0.12363921832884098,"gamma":0.07659703504043126,"theta":-0.04345849056603773,"vega":0.1641952830188679,"rho":0.05934644171856852,"breakevenPct":1.5206320388105172},{"delta":0.6,"premium":2.7761328124999998,"strike":146.9984375,"iv":0.12681078125,"gamma":0.073088125,"theta":-0.04440125,"vega":0.16088609375,"rho":0.0650927363418765,"breakevenPct":1.3496889379483046},{"delta":0.65,"premium":3.3425390624999998,"strike":146.2171875,"iv":0.13220140625000001,"gamma":0.067150625,"theta":-0.04502625,"vega":0.15393296875,"rho":0.07086549149836362,"breakevenPct":1.204308135403979},{"delta":0.7,"premium":3.9766725352112666,"strike":145.3644366197183,"iv":0.13687781690140843,"gamma":0.06086038732394367,"theta":-0.04475510563380281,"vega":0.14437323943661973,"rho":0.07661308986448465,"breakevenPct":1.056373768391918},{"delta":0.75,"premium":4.653952205882353,"strike":144.46139705882354,"iv":0.13934632352941176,"gamma":0.0545375,"theta":-0.043099632352941175,"vega":0.1318670955882353,"rho":0.08233062212133083,"breakevenPct":0.9036062151210457},{"delta":0.8,"premium":5.5291250000000005,"strike":143.3775,"iv":0.14351049999999999,"gamma":0.046793499999999995,"theta":-0.040841749999999996,"vega":0.1163095,"rho":0.08798116923765506,"breakevenPct":0.7623663553931488},{"delta":0.85,"premium":6.994845360824743,"strike":141.7422680412371,"iv":0.1565381443298969,"gamma":0.03578247422680412,"theta":-0.03892268041237113,"vega":0.09708350515463918,"rho":0.09334467134484321,"breakevenPct":0.6476609839368328},{"delta":0.9,"premium":11.155357142857149,"strike":137.47619047619048,"iv":0.21267261904761917,"gamma":0.02055357142857141,"theta":-0.03963333333333335,"vega":0.07298452380952379,"rho":0.09682145202188608,"breakevenPct":0.5762265658733383}],"put":[{"delta":0.15,"premium":0.8,"strike":138.58273889648785,"iv":0.23867116950049322,"gamma":0.023362209738154067,"theta":-0.03687992294775609,"vega":0.09764649075142096,"rho":-0.020020543059151068,"breakevenPct":6.764962175877757},{"delta":0.2,"premium":0.9195013453121309,"strike":141.8900269062426,"iv":0.19169695178900442,"gamma":0.03488846263521604,"theta":-0.0345483845191571,"vega":0.11724036560213823,"rho":-0.026823268240679054,"breakevenPct":4.607845743043392},{"delta":0.25,"premium":1.0449401914605552,"strike":143.8988038292111,"iv":0.16352715646523727,"gamma":0.04643641112114021,"theta":-0.03240033759283497,"vega":0.13306558113350617,"rho":-0.03362684313679731,"breakevenPct":3.333425607152161},{"delta":0.3,"premium":1.255295315682281,"strike":145.0264765784114,"iv":0.15465906313645622,"gamma":0.05398798370672098,"theta":-0.03368146639511202,"vega":0.14484623217922607,"rho":-0.03982163644804018,"breakevenPct":2.712693691481173},{"delta":0.35,"premium":1.4609816971713812,"strike":146.03660565723794,"iv":0.14558768718801998,"gamma":0.061108652246256244,"theta":-0.03297803660565724,"vega":0.15418552412645592,"rho":-0.046293186186359865,"breakevenPct":2.1683421572157493},{"delta":0.4,"premium":1.7105657237936773,"strike":146.86855241264558,"iv":0.14076239600665558,"gamma":0.06585074875207987,"theta":-0.032478868552412644,"vega":0.16067470881863563,"rho":-0.052666043732900694,"breakevenPct":1.774268041107109},{"delta":0.45,"premium":1.9991124260355033,"strike":147.62278106508876,"iv":0.13788254437869824,"gamma":0.06871745562130178,"theta":-0.031714940828402365,"vega":0.16431568047337278,"rho":-0.0589510409136161,"breakevenPct":1.4591496555330559},{"delta":0.5,"premium":2.303765690376569,"strike":148.34170153417014,"iv":0.1350623430962343,"gamma":0.07068340306834031,"theta":-0.030377405857740587,"vega":0.16559246861924687,"rho":-0.06520024260473412,"breakevenPct":1.178822679798632},{"delta":0.55,"premium":2.6256598240469207,"strike":149.04105571847506,"iv":0.13217800586510264,"gamma":0.07185630498533724,"theta":-0.02852199413489736,"vega":0.16476187683284457,"rho":-0.07142403038225534,"breakevenPct":0.9234024262903254},{"delta":0.6,"premium":3.083870967741935,"strike":149.7741935483871,"iv":0.1335709677419355,"gamma":0.06929032258064516,"theta":-0.02712903225806452,"vega":0.16050967741935485,"rho":-0.07755818571805671,"breakevenPct":0.7373646091181717},{"delta":0.65,"premium":3.496789617486339,"strike":150.47267759562843,"iv":0.13130573770491802,"gamma":0.06741284153005464,"theta":-0.024100273224043713,"vega":0.153527868852459,"rho":-0.08369291121978782,"breakevenPct":0.544127772268187},{"delta":0.7,"premium":3.9220183486238525,"strike":151.1743119266055,"iv":0.12789908256880733,"gamma":0.06511926605504587,"theta":-0.02031100917431193,"vega":0.14441100917431193,"rho":-0.0898199151728128,"breakevenPct":0.3570892015281901},{"delta":0.75,"premium":4.457186544342507,"strike":151.9388379204893,"iv":0.1261406727828746,"gamma":0.06037920489296636,"theta":-0.016411926605504588,"vega":0.13217859327217127,"rho":-0.09591991496544539,"breakevenPct":0.20188701032156775},{"delta":0.8,"premium":5.41591836734694,"strike":153.06938775510204,"iv":0.1320118367346939,"gamma":0.050958775510204064,"theta":-0.013272244897959182,"vega":0.11657551020408162,"rho":-0.10212278128333101,"breakevenPct":0.08562093127953344}]},"raw":{"call":[{"delta":0.15,"premium":0.40302808934729106,"strike":153.9913483161506,"iv":0.12567709852730138,"gamma":0.04426641283127751,"theta":-0.02360961254048448,"vega":0.09762366844086878,"rho":0.014862888532426715,"breakevenPct":4.475826502569964},{"delta":0.2,"premium":0.6365538245922894,"strike":153.32413192973632,"iv":0.13603267590859808,"gamma":0.048574069603092976,"theta":-0.030707714305602176,"vega":0.11631766892087059,"rho":0.02033110097383245,"breakevenPct":4.182356038928546},{"delta":0.25,"premium":0.8080550559117324,"strike":152.22593258784357,"iv":0.1319910033187381,"gamma":0.05756025456541984,"theta":-0.03434884143468818,"vega":0.13297802248817364,"rho":0.025574638998184462,"breakevenPct":3.5552765216912228},{"delta":0.3,"premium":0.9228939343622807,"strike":151.0210606563772,"iv":0.1177992295078871,"gamma":0.07047653221080795,"theta":-0.03459564218379242,"vega":0.14561390638572258,"rho":0.030627621214814563,"breakevenPct":2.8176712618348114},{"delta":0.35,"premium":1.1438535534834735,"strike":150.2704881550551,"iv":0.11817032312721076,"gamma":0.07486122607415281,"theta":-0.03693436773264249,"vega":0.15398085480603083,"rho":0.03662570208263546,"breakevenPct":2.4592919938682907},{"delta":0.4,"premium":1.3712549277266757,"strike":149.58212877792377,"iv":0.11731353482260184,"gamma":0.07869829172141918,"theta":-0.03859395532194481,"vega":0.16017582128777924,"rho":0.04232762833172926,"breakevenPct":2.1473702163015633},{"delta":0.45,"premium":1.6152641277641282,"strike":148.92997542997543,"iv":0.1162411547911548,"gamma":0.08164791154791155,"theta":-0.03993108108108108,"vega":0.1646840294840295,"rho":0.047874030652172946,"breakevenPct":1.87118660017563},{"delta":0.5,"premium":1.9684582309582317,"strike":148.31572481572482,"iv":0.12011093366093367,"gamma":0.07943660933660933,"theta":-0.04195810810810811,"vega":0.16542113022113022,"rho":0.05360701456937803,"breakevenPct":1.6945344746806374},{"delta":0.55,"premium":2.3546832884097046,"strike":147.67250673854448,"iv":0.12363921832884098,"gamma":0.07659703504043126,"theta":-0.04345849056603773,"vega":0.1641952830188679,"rho":0.05934644171856852,"breakevenPct":1.5206320388105172},{"delta":0.6,"premium":2.7761328124999998,"strike":146.9984375,"iv":0.12681078125,"gamma":0.073088125,"theta":-0.04440125,"vega":0.16088609375,"rho":0.0650927363418765,"breakevenPct":1.3496889379483046},{"delta":0.65,"premium":3.3425390624999998,"strike":146.2171875,"iv":0.13220140625000001,"gamma":0.067150625,"theta":-0.04502625,"vega":0.15393296875,"rho":0.07086549149836362,"breakevenPct":1.204308135403979},{"delta":0.7,"premium":3.9766725352112666,"strike":145.3644366197183,"iv":0.13687781690140843,"gamma":0.06086038732394367,"theta":-0.04475510563380281,"vega":0.14437323943661973,"rho":0.07661308986448465,"breakevenPct":1.056373768391918},{"delta":0.75,"premium":4.653952205882353,"strike":144.46139705882354,"iv":0.13934632352941176,"gamma":0.0545375,"theta":-0.043099632352941175,"vega":0.1318670955882353,"rho":0.08233062212133083,"breakevenPct":0.9036062151210457},{"delta":0.8,"premium":5.5291250000000005,"strike":143.3775,"iv":0.14351049999999999,"gamma":0.046793499999999995,"theta":-0.040841749999999996,"vega":0.1163095,"rho":0.08798116923765506,"breakevenPct":0.7623663553931488},{"delta":0.85,"premium":6.994845360824743,"strike":141.7422680412371,"iv":0.1565381443298969,"gamma":0.03578247422680412,"theta":-0.03892268041237113,"vega":0.09708350515463918,"rho":0.09334467134484321,"breakevenPct":0.6476609839368328},{"delta":0.9,"premium":11.155357142857149,"strike":137.47619047619048,"iv":0.21267261904761917,"gamma":0.02055357142857141,"theta":-0.03963333333333335,"vega":0.07298452380952379,"rho":0.09682145202188608,"breakevenPct":0.5762265658733383}],"put":[{"delta":0.15,"premium":0.8,"strike":138.58273889648785,"iv":0.23867116950049322,"gamma":0.023362209738154067,"theta":-0.03687992294775609,"vega":0.09764649075142096,"rho":-0.020020543059151068,"breakevenPct":6.764962175877757},{"delta":0.2,"premium":0.9195013453121309,"strike":141.8900269062426,"iv":0.19169695178900442,"gamma":0.03488846263521604,"theta":-0.0345483845191571,"vega":0.11724036560213823,"rho":-0.026823268240679054,"breakevenPct":4.607845743043392},{"delta":0.25,"premium":1.0449401914605552,"strike":143.8988038292111,"iv":0.16352715646523727,"gamma":0.04643641112114021,"theta":-0.03240033759283497,"vega":0.13306558113350617,"rho":-0.03362684313679731,"breakevenPct":3.333425607152161},{"delta":0.3,"premium":1.255295315682281,"strike":145.0264765784114,"iv":0.15465906313645622,"gamma":0.05398798370672098,"theta":-0.03368146639511202,"vega":0.14484623217922607,"rho":-0.03982163644804018,"breakevenPct":2.712693691481173},{"delta":0.35,"premium":1.4609816971713812,"strike":146.03660565723794,"iv":0.14558768718801998,"gamma":0.061108652246256244,"theta":-0.03297803660565724,"vega":0.15418552412645592,"rho":-0.046293186186359865,"breakevenPct":2.1683421572157493},{"delta":0.4,"premium":1.7105657237936773,"strike":146.86855241264558,"iv":0.14076239600665558,"gamma":0.06585074875207987,"theta":-0.032478868552412644,"vega":0.16067470881863563,"rho":-0.052666043732900694,"breakevenPct":1.774268041107109},{"delta":0.45,"premium":1.9991124260355033,"strike":147.62278106508876,"iv":0.13788254437869824,"gamma":0.06871745562130178,"theta":-0.031714940828402365,"vega":0.16431568047337278,"rho":-0.0589510409136161,"breakevenPct":1.4591496555330559},{"delta":0.5,"premium":2.303765690376569,"strike":148.34170153417014,"iv":0.1350623430962343,"gamma":0.07068340306834031,"theta":-0.030377405857740587,"vega":0.16559246861924687,"rho":-0.06520024260473412,"breakevenPct":1.178822679798632},{"delta":0.55,"premium":2.6256598240469207,"strike":149.04105571847506,"iv":0.13217800586510264,"gamma":0.07185630498533724,"theta":-0.02852199413489736,"vega":0.16476187683284457,"rho":-0.07142403038225534,"breakevenPct":0.9234024262903254},{"delta":0.6,"premium":3.083870967741935,"strike":149.7741935483871,"iv":0.1335709677419355,"gamma":0.06929032258064516,"theta":-0.02712903225806452,"vega":0.16050967741935485,"rho":-0.07755818571805671,"breakevenPct":0.7373646091181717},{"delta":0.65,"premium":3.496789617486339,"strike":150.47267759562843,"iv":0.13130573770491802,"gamma":0.06741284153005464,"theta":-0.024100273224043713,"vega":0.153527868852459,"rho":-0.08369291121978782,"breakevenPct":0.544127772268187},{"delta":0.7,"premium":3.9220183486238525,"strike":151.1743119266055,"iv":0.12789908256880733,"gamma":0.06511926605504587,"theta":-0.02031100917431193,"vega":0.14441100917431193,"rho":-0.0898199151728128,"breakevenPct":0.3570892015281901},{"delta":0.75,"premium":4.457186544342507,"strike":151.9388379204893,"iv":0.1261406727828746,"gamma":0.06037920489296636,"theta":-0.016411926605504588,"vega":0.13217859327217127,"rho":-0.09591991496544539,"breakevenPct":0.20188701032156775},{"delta":0.8,"premium":5.41591836734694,"strike":153.06938775510204,"iv":0.1320118367346939,"gamma":0.050958775510204064,"theta":-0.013272244897959182,"vega":0.11657551020408162,"rho":-0.10212278128333101,"breakevenPct":0.08562093127953344}]}},"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"}}