{"symbol":"HURN","url":"https://intraalpha.com/companies/HURN","capturedAt":"2026-10-23T15:51:18.827Z","state":"ready","quote":{"symbol":"HURN","last_price":195.96,"prev_close":193.35,"regular_close":195.96,"change":2.61,"change_pct":1.3499,"regular_change":2.61,"regular_change_pct":1.3499,"extended_change":0,"extended_change_pct":0,"bid":196.03,"ask":196.43,"bid_size":100,"ask_size":100,"volume":327872,"vwap":197.500771,"open":199.75,"high":203.37,"low":193.885,"close":195.96,"trade_count":7518,"last_trade_at":"2026-10-23T15:47:49.99408216Z","last_quote_at":"2026-10-23T15:51:05.212265708Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:51:15.298506702-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HURN","fetched_at":"2026-10-23T15:46:39.026838+00:00","name":"Huron Consulting Group Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"CONSULTING SERVICES","country":"USA","description":"Huron Consulting Group Inc., a professional services firm, provides consulting services in the United States and internationally. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3076212000,"ebitda":243292000,"pe_ratio":29.12,"peg_ratio":1.52,"book_value":25.73,"dividend_per_share":null,"dividend_yield":null,"eps":6.64,"revenue_ttm":1773989000,"gross_profit_ttm":579250000,"profit_margin":0.0651,"operating_margin_ttm":0.117,"return_on_assets_ttm":0.0858,"return_on_equity_ttm":0.269,"quarterly_earnings_growth":0.752,"quarterly_revenue_growth":0.157,"analyst_target_price":190.75,"analyst_number":1,"beta":0.091,"fifty_two_week_high":194.25,"fifty_two_week_low":84.88,"fifty_day_ma":160.34,"two_hundred_day_ma":137.79,"shares_outstanding":15910100,"forward_pe":15.5,"price_to_sales":1.734,"price_to_book":6.61,"ev_to_revenue":1.777,"ev_to_ebitda":13.77},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:46:39.026838+00:00"},"optionObservedAt":"2026-10-23T15:36:22.816Z","bars":[{"c":175.55,"h":178,"l":175.55,"n":56,"o":175.55,"t":"2026-10-16T13:00:00Z","v":1428,"vw":176.146247},{"c":176.865,"h":177.25,"l":176.865,"n":7,"o":177.25,"t":"2026-10-16T13:30:00Z","v":3057,"vw":177.224427},{"c":177.6,"h":177.6,"l":177.6,"n":15,"o":177.6,"t":"2026-10-16T13:35:00Z","v":197,"vw":177.6},{"c":178.63,"h":178.63,"l":177.8,"n":11,"o":177.8,"t":"2026-10-16T13:45:00Z","v":366,"vw":178.215},{"c":177.01,"h":178.72,"l":177.01,"n":67,"o":178.72,"t":"2026-10-16T14:00:00Z","v":2382,"vw":178.447734},{"c":176.93,"h":177.77,"l":176.93,"n":72,"o":177.49,"t":"2026-10-16T14:05:00Z","v":1898,"vw":177.258333},{"c":176.15,"h":176.165,"l":175.97,"n":67,"o":176.165,"t":"2026-10-16T14:10:00Z","v":748,"vw":176.095},{"c":176.01,"h":176.01,"l":176.01,"n":39,"o":176.01,"t":"2026-10-16T14:25:00Z","v":852,"vw":176.01},{"c":174.92,"h":175.465,"l":174.92,"n":36,"o":175.465,"t":"2026-10-16T14:30:00Z","v":633,"vw":175.054236},{"c":174.76,"h":174.76,"l":174.491,"n":10,"o":174.491,"t":"2026-10-16T14:40:00Z","v":2203,"vw":174.516105},{"c":174.49,"h":175.44,"l":174.49,"n":139,"o":175.44,"t":"2026-10-16T14:45:00Z","v":743,"vw":174.795},{"c":174.625,"h":174.625,"l":174.625,"n":18,"o":174.625,"t":"2026-10-16T15:05:00Z","v":1246,"vw":174.625},{"c":174.56,"h":174.56,"l":174.56,"n":6,"o":174.56,"t":"2026-10-16T15:15:00Z","v":226,"vw":174.56},{"c":175.085,"h":175.085,"l":175.085,"n":3,"o":175.085,"t":"2026-10-16T15:20:00Z","v":126,"vw":175.085},{"c":174.81,"h":174.81,"l":174.57,"n":14,"o":174.57,"t":"2026-10-16T15:25:00Z","v":419,"vw":174.73},{"c":174.44,"h":174.44,"l":174.44,"n":12,"o":174.44,"t":"2026-10-16T15:30:00Z","v":143,"vw":174.44},{"c":174.66,"h":174.66,"l":174.66,"n":12,"o":174.66,"t":"2026-10-16T15:35:00Z","v":190,"vw":174.66},{"c":174.8,"h":174.8,"l":174.625,"n":76,"o":174.625,"t":"2026-10-16T15:40:00Z","v":3124,"vw":174.64056},{"c":174.735,"h":174.735,"l":174.725,"n":23,"o":174.725,"t":"2026-10-16T15:50:00Z","v":563,"vw":174.728407},{"c":174.44,"h":174.755,"l":174.44,"n":51,"o":174.755,"t":"2026-10-16T15:55:00Z","v":976,"vw":174.508862},{"c":174.73,"h":174.73,"l":174.73,"n":24,"o":174.73,"t":"2026-10-16T16:00:00Z","v":513,"vw":174.73},{"c":174.62,"h":174.99,"l":174.62,"n":49,"o":174.99,"t":"2026-10-16T16:05:00Z","v":2574,"vw":174.776948},{"c":174.91,"h":175.01,"l":174.36,"n":167,"o":174.52,"t":"2026-10-16T16:10:00Z","v":7014,"vw":174.597809},{"c":174.875,"h":174.875,"l":174.875,"n":3,"o":174.875,"t":"2026-10-16T16:15:00Z","v":203,"vw":174.875},{"c":174.605,"h":174.64,"l":174.605,"n":32,"o":174.64,"t":"2026-10-16T16:20:00Z","v":411,"vw":174.6225},{"c":173.615,"h":174.44,"l":173.615,"n":97,"o":174.44,"t":"2026-10-16T16:30:00Z","v":3519,"vw":174.047981},{"c":173.8,"h":173.8,"l":173.4301,"n":4,"o":173.4301,"t":"2026-10-16T16:35:00Z","v":268,"vw":173.570746},{"c":173.785,"h":173.8025,"l":173.785,"n":28,"o":173.8025,"t":"2026-10-16T16:40:00Z","v":891,"vw":173.788134},{"c":174.175,"h":174.57,"l":174.175,"n":62,"o":174.18,"t":"2026-10-16T16:45:00Z","v":1666,"vw":174.30875},{"c":174.23,"h":174.23,"l":174.23,"n":10,"o":174.23,"t":"2026-10-16T17:00:00Z","v":161,"vw":174.23},{"c":174.22,"h":174.22,"l":174.22,"n":3,"o":174.22,"t":"2026-10-16T17:05:00Z","v":103,"vw":174.22},{"c":174.275,"h":174.49,"l":174.275,"n":11,"o":174.49,"t":"2026-10-16T17:15:00Z","v":240,"vw":174.3825},{"c":174.275,"h":174.275,"l":173.94,"n":23,"o":173.94,"t":"2026-10-16T17:20:00Z","v":400,"vw":174.163333},{"c":174.57,"h":174.6,"l":174.57,"n":31,"o":174.59,"t":"2026-10-16T17:30:00Z","v":1094,"vw":174.586667},{"c":174.75,"h":174.93,"l":174.63,"n":109,"o":174.78,"t":"2026-10-16T17:35:00Z","v":2429,"vw":174.769174},{"c":174.44,"h":174.44,"l":174.44,"n":13,"o":174.44,"t":"2026-10-16T17:55:00Z","v":280,"vw":174.44},{"c":174.34,"h":174.34,"l":174.31,"n":73,"o":174.31,"t":"2026-10-16T18:00:00Z","v":1262,"vw":174.325},{"c":174.8,"h":174.8,"l":174.8,"n":11,"o":174.8,"t":"2026-10-16T18:05:00Z","v":227,"vw":174.8},{"c":174.45,"h":174.45,"l":174.45,"n":12,"o":174.45,"t":"2026-10-16T18:10:00Z","v":223,"vw":174.45},{"c":174.81,"h":175.015,"l":174.74,"n":104,"o":174.93,"t":"2026-10-16T18:15:00Z","v":2200,"vw":174.890909},{"c":174.43,"h":174.84,"l":174.43,"n":17,"o":174.84,"t":"2026-10-16T18:25:00Z","v":410,"vw":174.578598},{"c":174.815,"h":174.815,"l":174.815,"n":28,"o":174.815,"t":"2026-10-16T18:30:00Z","v":287,"vw":174.815},{"c":174.52,"h":174.52,"l":174.52,"n":18,"o":174.52,"t":"2026-10-16T18:35:00Z","v":418,"vw":174.52},{"c":174.79,"h":174.83,"l":174.67,"n":96,"o":174.725,"t":"2026-10-16T18:45:00Z","v":3458,"vw":174.770777},{"c":174.47,"h":174.815,"l":174.47,"n":83,"o":174.815,"t":"2026-10-16T19:00:00Z","v":1483,"vw":174.705},{"c":174.45,"h":174.47,"l":174.45,"n":56,"o":174.47,"t":"2026-10-16T19:05:00Z","v":1139,"vw":174.46},{"c":174.725,"h":174.88,"l":174.725,"n":79,"o":174.81,"t":"2026-10-16T19:10:00Z","v":3754,"vw":174.819143},{"c":174.8,"h":175.01,"l":174.8,"n":34,"o":175.01,"t":"2026-10-16T19:15:00Z","v":651,"vw":174.869536},{"c":174.735,"h":174.735,"l":174.735,"n":12,"o":174.735,"t":"2026-10-16T19:20:00Z","v":152,"vw":174.735},{"c":174.71,"h":174.75,"l":174.68,"n":67,"o":174.75,"t":"2026-10-16T19:25:00Z","v":871,"vw":174.713223},{"c":174.82,"h":174.985,"l":174.81,"n":108,"o":174.84,"t":"2026-10-16T19:30:00Z","v":5448,"vw":174.836671},{"c":174.6,"h":174.6,"l":174.51,"n":66,"o":174.51,"t":"2026-10-16T19:35:00Z","v":1368,"vw":174.525683},{"c":174.45,"h":174.6,"l":174.45,"n":114,"o":174.6,"t":"2026-10-16T19:40:00Z","v":1408,"vw":174.571667},{"c":175.525,"h":175.525,"l":174.55,"n":332,"o":174.55,"t":"2026-10-16T19:45:00Z","v":5820,"vw":174.902523},{"c":174.945,"h":175.11,"l":174.61,"n":156,"o":175.1,"t":"2026-10-16T19:50:00Z","v":3207,"vw":174.921268},{"c":174.89,"h":175.1,"l":174.57,"n":716,"o":174.86,"t":"2026-10-16T19:55:00Z","v":33030,"vw":174.914588},{"c":174.86,"h":174.86,"l":174.86,"n":18,"o":174.86,"t":"2026-10-16T20:00:00Z","v":25883,"vw":174.86},{"c":174.86,"h":174.86,"l":174.86,"n":2,"o":174.86,"t":"2026-10-16T20:40:00Z","v":500,"vw":174.86},{"c":174,"h":174,"l":174,"n":1,"o":174,"t":"2026-10-19T11:55:00Z","v":100,"vw":174},{"c":174.3,"h":174.9,"l":174.3,"n":43,"o":174.9,"t":"2026-10-19T13:15:00Z","v":907,"vw":174.560492},{"c":174,"h":174,"l":174,"n":26,"o":174,"t":"2026-10-19T13:20:00Z","v":528,"vw":174},{"c":174.35,"h":174.35,"l":173.81,"n":42,"o":173.81,"t":"2026-10-19T13:30:00Z","v":2272,"vw":174.0692},{"c":175.135,"h":175.25,"l":175.105,"n":61,"o":175.25,"t":"2026-10-19T13:40:00Z","v":698,"vw":175.163333},{"c":175.09,"h":175.296,"l":175.09,"n":17,"o":175.18,"t":"2026-10-19T13:45:00Z","v":839,"vw":175.198267},{"c":174.99,"h":174.99,"l":174.975,"n":17,"o":174.975,"t":"2026-10-19T13:50:00Z","v":288,"vw":174.9825},{"c":175.82,"h":176.15,"l":175.25,"n":490,"o":175.39,"t":"2026-10-19T13:55:00Z","v":19353,"vw":175.53636},{"c":175.27,"h":176.015,"l":175.27,"n":157,"o":176.015,"t":"2026-10-19T14:00:00Z","v":4806,"vw":175.462273},{"c":175.17,"h":175.34,"l":175.17,"n":74,"o":175.28,"t":"2026-10-19T14:05:00Z","v":2700,"vw":175.245455},{"c":174.82,"h":174.82,"l":174.82,"n":23,"o":174.82,"t":"2026-10-19T14:10:00Z","v":347,"vw":174.82},{"c":174.25,"h":174.25,"l":174.25,"n":20,"o":174.25,"t":"2026-10-19T14:15:00Z","v":318,"vw":174.25},{"c":174.4725,"h":174.4725,"l":174.4725,"n":6,"o":174.4725,"t":"2026-10-19T14:20:00Z","v":154,"vw":174.4725},{"c":174.925,"h":174.925,"l":174.2601,"n":43,"o":174.2601,"t":"2026-10-19T14:25:00Z","v":1191,"vw":174.442655},{"c":174.7825,"h":175.16,"l":174.56,"n":65,"o":174.905,"t":"2026-10-19T14:30:00Z","v":2298,"vw":174.788338},{"c":174.78,"h":174.78,"l":174.78,"n":11,"o":174.78,"t":"2026-10-19T14:35:00Z","v":136,"vw":174.78},{"c":174.645,"h":174.645,"l":174.59,"n":30,"o":174.59,"t":"2026-10-19T14:40:00Z","v":585,"vw":174.607799},{"c":174.61,"h":174.61,"l":174.61,"n":7,"o":174.61,"t":"2026-10-19T14:45:00Z","v":106,"vw":174.61},{"c":174.5,"h":174.625,"l":174.5,"n":35,"o":174.625,"t":"2026-10-19T14:50:00Z","v":596,"vw":174.57},{"c":174.48,"h":174.48,"l":174.48,"n":13,"o":174.48,"t":"2026-10-19T14:55:00Z","v":365,"vw":174.48},{"c":174.2442,"h":174.51,"l":174.2442,"n":17,"o":174.51,"t":"2026-10-19T15:00:00Z","v":531,"vw":174.35052},{"c":175.1,"h":175.21,"l":174.54,"n":63,"o":174.54,"t":"2026-10-19T15:15:00Z","v":4274,"vw":174.867259},{"c":174.38,"h":174.88,"l":174.35,"n":42,"o":174.88,"t":"2026-10-19T15:20:00Z","v":1247,"vw":174.566667},{"c":174.985,"h":175.06,"l":174.985,"n":100,"o":175.05,"t":"2026-10-19T15:30:00Z","v":1707,"vw":175.022143},{"c":175.42,"h":175.42,"l":175.42,"n":8,"o":175.42,"t":"2026-10-19T15:35:00Z","v":186,"vw":175.42},{"c":175.1,"h":175.1,"l":175.1,"n":16,"o":175.1,"t":"2026-10-19T15:40:00Z","v":890,"vw":175.1},{"c":175.38,"h":175.38,"l":175.36,"n":11,"o":175.36,"t":"2026-10-19T15:45:00Z","v":217,"vw":175.37},{"c":175.43,"h":175.43,"l":175.43,"n":9,"o":175.43,"t":"2026-10-19T15:50:00Z","v":223,"vw":175.43},{"c":175.125,"h":175.45,"l":175.125,"n":46,"o":175.42,"t":"2026-10-19T15:55:00Z","v":2691,"vw":175.203158},{"c":175.1,"h":175.1,"l":175.1,"n":15,"o":175.1,"t":"2026-10-19T16:00:00Z","v":1157,"vw":175.1},{"c":175.59,"h":175.59,"l":175.45,"n":6,"o":175.45,"t":"2026-10-19T16:10:00Z","v":217,"vw":175.52},{"c":175.57,"h":175.57,"l":175.49,"n":62,"o":175.49,"t":"2026-10-19T16:15:00Z","v":905,"vw":175.526667},{"c":175.205,"h":175.65,"l":175.205,"n":20,"o":175.205,"t":"2026-10-19T16:20:00Z","v":2045,"vw":175.228409},{"c":175.73,"h":175.73,"l":175.62,"n":38,"o":175.62,"t":"2026-10-19T16:30:00Z","v":886,"vw":175.673333},{"c":175.5,"h":175.96,"l":175.4775,"n":101,"o":175.87,"t":"2026-10-19T16:35:00Z","v":2639,"vw":175.718614},{"c":175.94,"h":175.94,"l":175.94,"n":4,"o":175.94,"t":"2026-10-19T16:40:00Z","v":224,"vw":175.94},{"c":175.5,"h":175.5,"l":175.48,"n":18,"o":175.48,"t":"2026-10-19T16:45:00Z","v":2945,"vw":175.49},{"c":175.1,"h":175.28,"l":175.1,"n":51,"o":175.28,"t":"2026-10-19T17:00:00Z","v":1847,"vw":175.149167},{"c":175.43,"h":175.43,"l":175.41,"n":20,"o":175.41,"t":"2026-10-19T17:10:00Z","v":361,"vw":175.42},{"c":175.47,"h":175.58,"l":175.46,"n":30,"o":175.58,"t":"2026-10-19T17:25:00Z","v":608,"vw":175.4975},{"c":175.235,"h":175.235,"l":175.14,"n":48,"o":175.14,"t":"2026-10-19T17:30:00Z","v":2198,"vw":175.168723},{"c":175.6,"h":175.6,"l":175.51,"n":17,"o":175.51,"t":"2026-10-19T17:45:00Z","v":323,"vw":175.555},{"c":175.14,"h":175.39,"l":174.72,"n":211,"o":175.39,"t":"2026-10-19T17:50:00Z","v":7162,"vw":174.951677},{"c":174.91,"h":175.09,"l":174.91,"n":70,"o":174.91,"t":"2026-10-19T18:05:00Z","v":1902,"vw":174.994286},{"c":175.125,"h":175.125,"l":175.125,"n":5,"o":175.125,"t":"2026-10-19T18:20:00Z","v":203,"vw":175.125},{"c":174.53,"h":174.77,"l":174.53,"n":42,"o":174.77,"t":"2026-10-19T18:25:00Z","v":678,"vw":174.652927},{"c":174.5,"h":174.5,"l":174.5,"n":6,"o":174.5,"t":"2026-10-19T18:30:00Z","v":130,"vw":174.5},{"c":174.5,"h":174.5,"l":174.5,"n":22,"o":174.5,"t":"2026-10-19T18:35:00Z","v":412,"vw":174.5},{"c":174.795,"h":174.97,"l":174.73,"n":133,"o":174.84,"t":"2026-10-19T18:55:00Z","v":4788,"vw":174.781162},{"c":174.99,"h":174.99,"l":174.97,"n":18,"o":174.97,"t":"2026-10-19T19:00:00Z","v":353,"vw":174.98},{"c":174.41,"h":174.56,"l":174.41,"n":90,"o":174.56,"t":"2026-10-19T19:10:00Z","v":2142,"vw":174.5225},{"c":174.3767,"h":174.3767,"l":174.3767,"n":5,"o":174.3767,"t":"2026-10-19T19:15:00Z","v":276,"vw":174.3767},{"c":174.3,"h":174.48,"l":174.16,"n":128,"o":174.36,"t":"2026-10-19T19:20:00Z","v":2641,"vw":174.254094},{"c":174.6,"h":174.6,"l":174.6,"n":12,"o":174.6,"t":"2026-10-19T19:25:00Z","v":240,"vw":174.6},{"c":174.41,"h":174.43,"l":174.41,"n":18,"o":174.41,"t":"2026-10-19T19:30:00Z","v":613,"vw":174.4175},{"c":174.445,"h":174.445,"l":174.445,"n":32,"o":174.445,"t":"2026-10-19T19:35:00Z","v":491,"vw":174.445},{"c":174.46,"h":174.46,"l":174.265,"n":140,"o":174.28,"t":"2026-10-19T19:40:00Z","v":3252,"vw":174.37588},{"c":174.6,"h":174.6,"l":174.535,"n":39,"o":174.535,"t":"2026-10-19T19:45:00Z","v":931,"vw":174.561667},{"c":174.47,"h":174.82,"l":174.47,"n":259,"o":174.61,"t":"2026-10-19T19:50:00Z","v":5810,"vw":174.678661},{"c":174.71,"h":175.13,"l":174.55,"n":579,"o":174.84,"t":"2026-10-19T19:55:00Z","v":10564,"vw":174.787009},{"c":174.72,"h":174.72,"l":174.72,"n":21,"o":174.72,"t":"2026-10-19T20:00:00Z","v":21682,"vw":174.72},{"c":174.87,"h":174.87,"l":174.87,"n":14,"o":174.87,"t":"2026-10-19T23:35:00Z","v":312,"vw":174.87},{"c":174.79,"h":174.79,"l":174.79,"n":2,"o":174.79,"t":"2026-10-19T23:40:00Z","v":300,"vw":174.79},{"c":174.9597,"h":174.9597,"l":174.7,"n":26,"o":174.7,"t":"2026-10-20T08:15:00Z","v":542,"vw":174.82985},{"c":178.71,"h":178.71,"l":176.735,"n":37,"o":176.74,"t":"2026-10-20T13:30:00Z","v":1780,"vw":177.042729},{"c":177.35,"h":177.8,"l":176.46,"n":342,"o":177.1,"t":"2026-10-20T13:35:00Z","v":11217,"vw":177.222379},{"c":177.68,"h":178.485,"l":176.91,"n":35,"o":176.99,"t":"2026-10-20T13:40:00Z","v":2760,"vw":177.290357},{"c":178.3,"h":178.3,"l":177.735,"n":199,"o":177.735,"t":"2026-10-20T13:45:00Z","v":11022,"vw":177.938167},{"c":179.4,"h":181.28,"l":179.15,"n":469,"o":179.29,"t":"2026-10-20T13:50:00Z","v":31387,"vw":179.812425},{"c":179.19,"h":181.16,"l":179.19,"n":56,"o":179.4,"t":"2026-10-20T13:55:00Z","v":3862,"vw":179.601705},{"c":180.0733,"h":180.0733,"l":179.2,"n":35,"o":179.2,"t":"2026-10-20T14:00:00Z","v":1732,"vw":179.26422},{"c":179.2,"h":179.2,"l":179.2,"n":70,"o":179.2,"t":"2026-10-20T14:15:00Z","v":1763,"vw":179.2},{"c":179.2,"h":179.2,"l":179.2,"n":13,"o":179.2,"t":"2026-10-20T14:20:00Z","v":436,"vw":179.2},{"c":179.58,"h":179.58,"l":179.2,"n":66,"o":179.2,"t":"2026-10-20T14:25:00Z","v":2839,"vw":179.374127},{"c":179.9,"h":180.73,"l":179.21,"n":190,"o":179.7,"t":"2026-10-20T14:30:00Z","v":7967,"vw":180.17492},{"c":179.45,"h":180.4,"l":179.45,"n":176,"o":180.14,"t":"2026-10-20T14:35:00Z","v":10667,"vw":180.322101},{"c":179.57,"h":180.2,"l":179.57,"n":69,"o":179.79,"t":"2026-10-20T14:40:00Z","v":1491,"vw":179.74},{"c":180.05,"h":180.295,"l":179.3325,"n":440,"o":179.56,"t":"2026-10-20T14:45:00Z","v":7050,"vw":179.935679},{"c":180.515,"h":180.515,"l":180.26,"n":34,"o":180.31,"t":"2026-10-20T14:50:00Z","v":2370,"vw":180.30825},{"c":180.355,"h":180.355,"l":180.355,"n":9,"o":180.355,"t":"2026-10-20T14:55:00Z","v":135,"vw":180.355},{"c":180.87,"h":181.185,"l":180.87,"n":60,"o":181.185,"t":"2026-10-20T15:05:00Z","v":740,"vw":181.029828},{"c":180.98,"h":180.98,"l":180.98,"n":12,"o":180.98,"t":"2026-10-20T15:10:00Z","v":259,"vw":180.98},{"c":181.94,"h":181.94,"l":181.19,"n":83,"o":181.19,"t":"2026-10-20T15:15:00Z","v":1043,"vw":181.458},{"c":182.1,"h":182.1,"l":181.98,"n":38,"o":182,"t":"2026-10-20T15:20:00Z","v":797,"vw":182.036},{"c":182.025,"h":182.025,"l":182.025,"n":5,"o":182.025,"t":"2026-10-20T15:25:00Z","v":205,"vw":182.025},{"c":182.12,"h":182.17,"l":182.12,"n":59,"o":182.14,"t":"2026-10-20T15:35:00Z","v":1592,"vw":182.125761},{"c":182.35,"h":182.35,"l":182.35,"n":15,"o":182.35,"t":"2026-10-20T15:40:00Z","v":191,"vw":182.35},{"c":182.575,"h":182.575,"l":182.575,"n":12,"o":182.575,"t":"2026-10-20T15:45:00Z","v":430,"vw":182.575},{"c":182.2,"h":182.946,"l":182.2,"n":55,"o":182.455,"t":"2026-10-20T15:50:00Z","v":2203,"vw":182.622766},{"c":182.77,"h":182.77,"l":182.77,"n":4,"o":182.77,"t":"2026-10-20T16:00:00Z","v":107,"vw":182.77},{"c":182.35,"h":182.68,"l":182.35,"n":72,"o":182.57,"t":"2026-10-20T16:05:00Z","v":3836,"vw":182.629167},{"c":181.8101,"h":181.83,"l":181.81,"n":9,"o":181.82,"t":"2026-10-20T16:10:00Z","v":606,"vw":181.815812},{"c":181.96,"h":181.96,"l":181.96,"n":20,"o":181.96,"t":"2026-10-20T16:25:00Z","v":469,"vw":181.96},{"c":182.5,"h":182.65,"l":182.05,"n":76,"o":182.05,"t":"2026-10-20T16:30:00Z","v":1702,"vw":182.354312},{"c":182.62,"h":182.62,"l":182.62,"n":23,"o":182.62,"t":"2026-10-20T16:35:00Z","v":525,"vw":182.62},{"c":182.585,"h":182.585,"l":182.585,"n":17,"o":182.585,"t":"2026-10-20T16:40:00Z","v":489,"vw":182.585},{"c":182.91,"h":182.9831,"l":182.615,"n":55,"o":182.81,"t":"2026-10-20T16:45:00Z","v":1160,"vw":182.808724},{"c":182.81,"h":182.81,"l":182.81,"n":33,"o":182.81,"t":"2026-10-20T16:50:00Z","v":700,"vw":182.81},{"c":183.05,"h":183.05,"l":183.05,"n":23,"o":183.05,"t":"2026-10-20T16:55:00Z","v":671,"vw":183.05},{"c":181.95,"h":183.015,"l":181.95,"n":90,"o":183.015,"t":"2026-10-20T17:00:00Z","v":1861,"vw":182.8095},{"c":181.67,"h":181.67,"l":181.67,"n":18,"o":181.67,"t":"2026-10-20T17:05:00Z","v":598,"vw":181.67},{"c":181.855,"h":181.855,"l":181.855,"n":11,"o":181.855,"t":"2026-10-20T17:10:00Z","v":373,"vw":181.855},{"c":181.805,"h":181.805,"l":181.805,"n":16,"o":181.805,"t":"2026-10-20T17:30:00Z","v":532,"vw":181.805},{"c":181.32,"h":181.57,"l":180.82,"n":91,"o":181.57,"t":"2026-10-20T17:40:00Z","v":4088,"vw":181.400625},{"c":181.81,"h":181.81,"l":181.81,"n":6,"o":181.81,"t":"2026-10-20T17:45:00Z","v":118,"vw":181.81},{"c":181.47,"h":181.48,"l":181.47,"n":101,"o":181.48,"t":"2026-10-20T17:50:00Z","v":2869,"vw":181.478731},{"c":180.87,"h":181.48,"l":180.87,"n":49,"o":180.87,"t":"2026-10-20T17:55:00Z","v":1556,"vw":181.169685},{"c":180.89,"h":181.22,"l":180.87,"n":50,"o":180.87,"t":"2026-10-20T18:00:00Z","v":2197,"vw":181.085366},{"c":181.105,"h":181.11,"l":180.74,"n":36,"o":180.91,"t":"2026-10-20T18:05:00Z","v":827,"vw":180.895},{"c":180.93,"h":180.93,"l":180.93,"n":16,"o":180.93,"t":"2026-10-20T18:10:00Z","v":388,"vw":180.93},{"c":181.5,"h":181.5,"l":180.83,"n":68,"o":180.83,"t":"2026-10-20T18:15:00Z","v":1828,"vw":181.31125},{"c":181.06,"h":181.06,"l":181.03,"n":20,"o":181.03,"t":"2026-10-20T18:20:00Z","v":475,"vw":181.05},{"c":180.81,"h":181.06,"l":180.81,"n":46,"o":181.06,"t":"2026-10-20T18:25:00Z","v":807,"vw":180.976667},{"c":180.81,"h":181.085,"l":180.8,"n":65,"o":181.08,"t":"2026-10-20T18:30:00Z","v":1500,"vw":180.943125},{"c":181.05,"h":181.05,"l":180.81,"n":52,"o":180.81,"t":"2026-10-20T18:35:00Z","v":1031,"vw":180.863333},{"c":180.84,"h":181.045,"l":180.84,"n":53,"o":180.84,"t":"2026-10-20T18:40:00Z","v":1251,"vw":180.908333},{"c":180.57,"h":181.02,"l":180.57,"n":86,"o":180.84,"t":"2026-10-20T18:45:00Z","v":1824,"vw":180.803846},{"c":180.2,"h":180.6,"l":180.2,"n":47,"o":180.6,"t":"2026-10-20T18:50:00Z","v":1456,"vw":180.434956},{"c":180.36,"h":180.68,"l":180.27,"n":83,"o":180.32,"t":"2026-10-20T18:55:00Z","v":1981,"vw":180.412778},{"c":180.46,"h":180.685,"l":180.46,"n":19,"o":180.685,"t":"2026-10-20T19:00:00Z","v":731,"vw":180.4975},{"c":180.37,"h":180.695,"l":180.285,"n":143,"o":180.69,"t":"2026-10-20T19:05:00Z","v":4554,"vw":180.399629},{"c":180.55,"h":180.56,"l":180.16,"n":140,"o":180.35,"t":"2026-10-20T19:10:00Z","v":5109,"vw":180.328301},{"c":180.88,"h":180.88,"l":179.93,"n":174,"o":179.93,"t":"2026-10-20T19:15:00Z","v":5233,"vw":180.640385},{"c":180.215,"h":180.735,"l":180.1951,"n":77,"o":180.48,"t":"2026-10-20T19:20:00Z","v":1735,"vw":180.457758},{"c":179.98,"h":179.99,"l":179.96,"n":70,"o":179.96,"t":"2026-10-20T19:25:00Z","v":1172,"vw":179.96625},{"c":180.5,"h":180.68,"l":180,"n":131,"o":180,"t":"2026-10-20T19:30:00Z","v":3562,"vw":180.342778},{"c":181,"h":181.16,"l":180.42,"n":162,"o":180.5,"t":"2026-10-20T19:35:00Z","v":6211,"vw":180.630275},{"c":181.05,"h":181.05,"l":180.59,"n":94,"o":180.59,"t":"2026-10-20T19:40:00Z","v":1980,"vw":180.748},{"c":180.65,"h":181.18,"l":180.65,"n":164,"o":180.65,"t":"2026-10-20T19:45:00Z","v":5948,"vw":180.892588},{"c":180.29,"h":181.015,"l":180.29,"n":184,"o":180.52,"t":"2026-10-20T19:50:00Z","v":5460,"vw":180.717712},{"c":180.91,"h":181.3,"l":180.29,"n":838,"o":180.29,"t":"2026-10-20T19:55:00Z","v":34279,"vw":180.82971},{"c":180.81,"h":180.81,"l":180.81,"n":12,"o":180.81,"t":"2026-10-20T20:00:00Z","v":30661,"vw":180.81},{"c":179.51,"h":179.95,"l":178.475,"n":360,"o":179.47,"t":"2026-10-21T13:30:00Z","v":8158,"vw":179.361816},{"c":180.75,"h":181,"l":178.5,"n":519,"o":178.5,"t":"2026-10-21T13:35:00Z","v":16038,"vw":180.283386},{"c":181,"h":181.32,"l":180.15,"n":576,"o":181.32,"t":"2026-10-21T13:40:00Z","v":13375,"vw":180.685991},{"c":180.83,"h":180.83,"l":180.83,"n":15,"o":180.83,"t":"2026-10-21T13:45:00Z","v":176,"vw":180.83},{"c":181.725,"h":181.805,"l":181.35,"n":69,"o":181.51,"t":"2026-10-21T14:10:00Z","v":1858,"vw":181.6925},{"c":180.93,"h":181.8399,"l":180.93,"n":34,"o":181.8399,"t":"2026-10-21T14:15:00Z","v":807,"vw":181.647125},{"c":181.34,"h":181.34,"l":181.34,"n":26,"o":181.34,"t":"2026-10-21T14:20:00Z","v":602,"vw":181.34},{"c":181.34,"h":181.34,"l":181.12,"n":9,"o":181.12,"t":"2026-10-21T14:25:00Z","v":450,"vw":181.277143},{"c":181.36,"h":181.36,"l":181.33,"n":20,"o":181.33,"t":"2026-10-21T14:30:00Z","v":621,"vw":181.34},{"c":181.125,"h":181.34,"l":180.88,"n":102,"o":181.34,"t":"2026-10-21T14:35:00Z","v":5544,"vw":181.127262},{"c":181.06,"h":181.12,"l":181.06,"n":21,"o":181.12,"t":"2026-10-21T14:40:00Z","v":622,"vw":181.09619},{"c":181.205,"h":181.34,"l":180.65,"n":441,"o":181.03,"t":"2026-10-21T14:45:00Z","v":53985,"vw":180.940036},{"c":181.06,"h":181.205,"l":180.87,"n":80,"o":181.09,"t":"2026-10-21T14:50:00Z","v":8460,"vw":181.042108},{"c":181.5,"h":181.51,"l":180.87,"n":79,"o":181,"t":"2026-10-21T14:55:00Z","v":2542,"vw":181.120615},{"c":182.04,"h":182.04,"l":181.515,"n":47,"o":181.515,"t":"2026-10-21T15:00:00Z","v":978,"vw":181.848},{"c":181.74,"h":181.92,"l":181.74,"n":8,"o":181.92,"t":"2026-10-21T15:05:00Z","v":250,"vw":181.83},{"c":181.92,"h":181.92,"l":181.92,"n":4,"o":181.92,"t":"2026-10-21T15:10:00Z","v":154,"vw":181.92},{"c":181.2,"h":181.74,"l":181.19,"n":146,"o":181.54,"t":"2026-10-21T15:15:00Z","v":3033,"vw":181.504706},{"c":181.265,"h":181.265,"l":180.73,"n":135,"o":181.09,"t":"2026-10-21T15:20:00Z","v":12864,"vw":180.94847},{"c":181.43,"h":181.5136,"l":180.6,"n":141,"o":180.85,"t":"2026-10-21T15:25:00Z","v":5583,"vw":180.794224},{"c":180.935,"h":181.135,"l":180.93,"n":51,"o":181.135,"t":"2026-10-21T15:30:00Z","v":1580,"vw":181.021154},{"c":180.945,"h":180.945,"l":180.44,"n":121,"o":180.7,"t":"2026-10-21T15:35:00Z","v":2912,"vw":180.63273},{"c":180.935,"h":180.935,"l":180.935,"n":25,"o":180.935,"t":"2026-10-21T15:40:00Z","v":460,"vw":180.935},{"c":180.735,"h":180.925,"l":180.735,"n":17,"o":180.925,"t":"2026-10-21T15:45:00Z","v":635,"vw":180.820184},{"c":180.815,"h":180.815,"l":180.815,"n":13,"o":180.815,"t":"2026-10-21T15:50:00Z","v":229,"vw":180.815},{"c":180.795,"h":180.795,"l":180.7925,"n":15,"o":180.7925,"t":"2026-10-21T16:00:00Z","v":641,"vw":180.794446},{"c":180.59,"h":180.59,"l":180.5,"n":131,"o":180.51,"t":"2026-10-21T16:05:00Z","v":5232,"vw":180.58},{"c":181.33,"h":181.33,"l":180.625,"n":87,"o":180.625,"t":"2026-10-21T16:15:00Z","v":3943,"vw":180.883333},{"c":181.435,"h":181.46,"l":181.435,"n":24,"o":181.46,"t":"2026-10-21T16:20:00Z","v":653,"vw":181.443333},{"c":181.685,"h":181.8,"l":181.66,"n":50,"o":181.685,"t":"2026-10-21T16:25:00Z","v":4287,"vw":181.783871},{"c":182.34,"h":182.34,"l":182.105,"n":18,"o":182.105,"t":"2026-10-21T16:30:00Z","v":324,"vw":182.213295},{"c":182.285,"h":182.285,"l":182.285,"n":31,"o":182.285,"t":"2026-10-21T16:35:00Z","v":945,"vw":182.285},{"c":182.41,"h":182.41,"l":182.41,"n":10,"o":182.41,"t":"2026-10-21T16:45:00Z","v":276,"vw":182.41},{"c":182.66,"h":182.67,"l":182.48,"n":75,"o":182.52,"t":"2026-10-21T16:50:00Z","v":1699,"vw":182.570797},{"c":182.23,"h":182.25,"l":182.22,"n":60,"o":182.23,"t":"2026-10-21T17:00:00Z","v":1277,"vw":182.231667},{"c":182.6,"h":182.6,"l":182.08,"n":149,"o":182.27,"t":"2026-10-21T17:05:00Z","v":15371,"vw":182.277865},{"c":182.46,"h":182.51,"l":182.24,"n":96,"o":182.51,"t":"2026-10-21T17:10:00Z","v":7719,"vw":182.372574},{"c":182.9275,"h":183.14,"l":182.62,"n":140,"o":182.745,"t":"2026-10-21T17:15:00Z","v":8946,"vw":182.85115},{"c":182.92,"h":182.92,"l":182.73,"n":135,"o":182.74,"t":"2026-10-21T17:20:00Z","v":4591,"vw":182.876266},{"c":182.91,"h":182.92,"l":182.91,"n":57,"o":182.92,"t":"2026-10-21T17:25:00Z","v":1746,"vw":182.91675},{"c":182.91,"h":183.2476,"l":182.72,"n":79,"o":182.91,"t":"2026-10-21T17:30:00Z","v":2715,"vw":182.903908},{"c":182.4,"h":182.91,"l":182.08,"n":140,"o":182.91,"t":"2026-10-21T17:35:00Z","v":6306,"vw":182.408537},{"c":183,"h":183.01,"l":182.31,"n":112,"o":182.385,"t":"2026-10-21T17:45:00Z","v":6426,"vw":182.491726},{"c":182.835,"h":183.235,"l":182.835,"n":78,"o":183.01,"t":"2026-10-21T17:50:00Z","v":1640,"vw":183.152176},{"c":183.165,"h":183.165,"l":183.165,"n":55,"o":183.165,"t":"2026-10-21T17:55:00Z","v":837,"vw":183.165},{"c":183.45,"h":183.45,"l":183.175,"n":12,"o":183.175,"t":"2026-10-21T18:00:00Z","v":449,"vw":183.308638},{"c":183.2,"h":183.285,"l":183.2,"n":135,"o":183.285,"t":"2026-10-21T18:05:00Z","v":3383,"vw":183.26457},{"c":183.51,"h":183.51,"l":183.51,"n":6,"o":183.51,"t":"2026-10-21T18:15:00Z","v":215,"vw":183.51},{"c":183.74,"h":183.74,"l":183.52,"n":70,"o":183.52,"t":"2026-10-21T18:20:00Z","v":2151,"vw":183.629945},{"c":183.66,"h":183.86,"l":183.66,"n":46,"o":183.85,"t":"2026-10-21T18:25:00Z","v":790,"vw":183.778852},{"c":183.5,"h":184.06,"l":183.49,"n":192,"o":183.9,"t":"2026-10-21T18:30:00Z","v":7707,"vw":183.912675},{"c":183.27,"h":183.27,"l":183.27,"n":61,"o":183.27,"t":"2026-10-21T18:35:00Z","v":1503,"vw":183.27},{"c":183.165,"h":183.585,"l":183.09,"n":64,"o":183.565,"t":"2026-10-21T18:45:00Z","v":2018,"vw":183.250429},{"c":182.8225,"h":183.185,"l":182.44,"n":80,"o":183.185,"t":"2026-10-21T18:50:00Z","v":1876,"vw":183.016389},{"c":182.44,"h":182.83,"l":182.44,"n":29,"o":182.83,"t":"2026-10-21T18:55:00Z","v":887,"vw":182.6495},{"c":182.43,"h":182.615,"l":182.43,"n":62,"o":182.615,"t":"2026-10-21T19:00:00Z","v":1770,"vw":182.510786},{"c":182.365,"h":182.37,"l":182.365,"n":42,"o":182.365,"t":"2026-10-21T19:05:00Z","v":2348,"vw":182.368633},{"c":182.36,"h":182.36,"l":182.36,"n":15,"o":182.36,"t":"2026-10-21T19:10:00Z","v":551,"vw":182.36},{"c":182.3,"h":182.55,"l":182.3,"n":69,"o":182.37,"t":"2026-10-21T19:15:00Z","v":3846,"vw":182.375},{"c":182.29,"h":182.29,"l":182.29,"n":17,"o":182.29,"t":"2026-10-21T19:20:00Z","v":400,"vw":182.29},{"c":182.275,"h":182.42,"l":182.275,"n":43,"o":182.365,"t":"2026-10-21T19:25:00Z","v":2150,"vw":182.289086},{"c":181.7401,"h":182.275,"l":181.7401,"n":369,"o":182.275,"t":"2026-10-21T19:30:00Z","v":13905,"vw":182.10723},{"c":182.43,"h":182.43,"l":182.09,"n":80,"o":182.09,"t":"2026-10-21T19:35:00Z","v":1941,"vw":182.342084},{"c":182.585,"h":182.77,"l":182.245,"n":152,"o":182.245,"t":"2026-10-21T19:40:00Z","v":5824,"vw":182.55097},{"c":182.94,"h":183.12,"l":182.58,"n":180,"o":182.585,"t":"2026-10-21T19:45:00Z","v":4380,"vw":182.766},{"c":183.435,"h":183.955,"l":182.9825,"n":340,"o":182.9825,"t":"2026-10-21T19:50:00Z","v":10473,"vw":183.533898},{"c":183.49,"h":184.02,"l":183.16,"n":823,"o":184.02,"t":"2026-10-21T19:55:00Z","v":25592,"vw":183.556275},{"c":183.32,"h":183.32,"l":183.32,"n":32,"o":183.32,"t":"2026-10-21T20:00:00Z","v":34819,"vw":183.32},{"c":183.32,"h":183.32,"l":183.32,"n":1,"o":183.32,"t":"2026-10-21T20:35:00Z","v":269,"vw":183.32},{"c":180.9,"h":181,"l":180.9,"n":17,"o":181,"t":"2026-10-22T08:55:00Z","v":744,"vw":180.95059},{"c":184.1197,"h":184.1197,"l":182.78,"n":33,"o":182.78,"t":"2026-10-22T09:15:00Z","v":659,"vw":183.44985},{"c":184,"h":184,"l":184,"n":11,"o":184,"t":"2026-10-22T12:45:00Z","v":160,"vw":184},{"c":185,"h":185,"l":185,"n":15,"o":185,"t":"2026-10-22T12:50:00Z","v":180,"vw":185},{"c":184.5,"h":184.5,"l":184.5,"n":8,"o":184.5,"t":"2026-10-22T12:55:00Z","v":205,"vw":184.5},{"c":184.5,"h":185.04,"l":181.79,"n":191,"o":185,"t":"2026-10-22T13:30:00Z","v":21077,"vw":183.512163},{"c":183.8,"h":184.625,"l":182.98,"n":307,"o":184.625,"t":"2026-10-22T13:35:00Z","v":28290,"vw":183.665283},{"c":185.86,"h":186.23,"l":184.22,"n":266,"o":184.22,"t":"2026-10-22T13:40:00Z","v":4329,"vw":185.332187},{"c":186.8,"h":186.8,"l":185.85,"n":173,"o":186.1,"t":"2026-10-22T13:45:00Z","v":9002,"vw":186.079701},{"c":185.335,"h":186.065,"l":185.335,"n":31,"o":186.06,"t":"2026-10-22T13:50:00Z","v":889,"vw":185.853571},{"c":185.36,"h":185.36,"l":185.34,"n":16,"o":185.34,"t":"2026-10-22T13:55:00Z","v":1119,"vw":185.358182},{"c":184.74,"h":184.82,"l":184.74,"n":28,"o":184.82,"t":"2026-10-22T14:00:00Z","v":2990,"vw":184.811058},{"c":183.95,"h":184.64,"l":183.75,"n":300,"o":184.53,"t":"2026-10-22T14:05:00Z","v":19579,"vw":184.231896},{"c":184.32,"h":184.375,"l":183.9641,"n":93,"o":183.9641,"t":"2026-10-22T14:10:00Z","v":4249,"vw":184.175937},{"c":184.57,"h":184.595,"l":184.075,"n":40,"o":184.075,"t":"2026-10-22T14:15:00Z","v":1219,"vw":184.372143},{"c":184.925,"h":184.925,"l":184.59,"n":55,"o":184.59,"t":"2026-10-22T14:20:00Z","v":1238,"vw":184.67875},{"c":184.826,"h":185.16,"l":184.826,"n":114,"o":185,"t":"2026-10-22T14:25:00Z","v":20350,"vw":185.076504},{"c":185.35,"h":185.35,"l":184.93,"n":106,"o":184.93,"t":"2026-10-22T14:30:00Z","v":6612,"vw":185.124592},{"c":186.7,"h":186.7,"l":185.28,"n":214,"o":185.28,"t":"2026-10-22T14:35:00Z","v":41355,"vw":185.660476},{"c":187,"h":187,"l":186.4,"n":111,"o":186.91,"t":"2026-10-22T14:40:00Z","v":3884,"vw":186.831715},{"c":186.43,"h":187.14,"l":186.4,"n":180,"o":187.005,"t":"2026-10-22T14:45:00Z","v":7498,"vw":186.894589},{"c":187.26,"h":187.41,"l":186.5,"n":195,"o":186.5,"t":"2026-10-22T14:50:00Z","v":12890,"vw":186.815399},{"c":188.02,"h":188.13,"l":187.34,"n":122,"o":187.34,"t":"2026-10-22T14:55:00Z","v":5799,"vw":187.667043},{"c":188.64,"h":188.66,"l":187.635,"n":74,"o":188.03,"t":"2026-10-22T15:00:00Z","v":4400,"vw":188.193557},{"c":189.27,"h":189.27,"l":188.635,"n":84,"o":188.67,"t":"2026-10-22T15:05:00Z","v":3113,"vw":188.875637},{"c":189.505,"h":189.59,"l":189.04,"n":110,"o":189.325,"t":"2026-10-22T15:10:00Z","v":3832,"vw":189.404465},{"c":189.18,"h":189.65,"l":189.18,"n":154,"o":189.51,"t":"2026-10-22T15:15:00Z","v":6888,"vw":189.482894},{"c":189.29,"h":189.29,"l":189.06,"n":33,"o":189.185,"t":"2026-10-22T15:20:00Z","v":2450,"vw":189.213542},{"c":189.3,"h":189.6,"l":189.29,"n":41,"o":189.29,"t":"2026-10-22T15:25:00Z","v":916,"vw":189.37125},{"c":190.64,"h":190.64,"l":189.28,"n":107,"o":189.31,"t":"2026-10-22T15:30:00Z","v":4941,"vw":189.584316},{"c":190.39,"h":190.65,"l":190.06,"n":115,"o":190.635,"t":"2026-10-22T15:35:00Z","v":4050,"vw":190.395672},{"c":190.48,"h":190.74,"l":190.4,"n":28,"o":190.61,"t":"2026-10-22T15:40:00Z","v":2036,"vw":190.585816},{"c":191,"h":191.09,"l":190.74,"n":65,"o":190.74,"t":"2026-10-22T15:45:00Z","v":1649,"vw":190.977},{"c":190.98,"h":190.98,"l":190.81,"n":43,"o":190.9,"t":"2026-10-22T15:50:00Z","v":1393,"vw":190.848182},{"c":190.67,"h":190.675,"l":190.575,"n":73,"o":190.62,"t":"2026-10-22T15:55:00Z","v":1549,"vw":190.628333},{"c":190,"h":190.7,"l":189.845,"n":75,"o":190.69,"t":"2026-10-22T16:00:00Z","v":4366,"vw":190.395278},{"c":189.54,"h":189.54,"l":189.54,"n":22,"o":189.54,"t":"2026-10-22T16:10:00Z","v":746,"vw":189.54},{"c":190.03,"h":190.235,"l":189.755,"n":38,"o":189.755,"t":"2026-10-22T16:15:00Z","v":1683,"vw":190.0065},{"c":189.925,"h":189.925,"l":189.925,"n":17,"o":189.925,"t":"2026-10-22T16:20:00Z","v":660,"vw":189.925},{"c":190.075,"h":190.135,"l":190,"n":44,"o":190,"t":"2026-10-22T16:30:00Z","v":1936,"vw":190.041992},{"c":189.94,"h":190.12,"l":189.94,"n":34,"o":190.045,"t":"2026-10-22T16:35:00Z","v":949,"vw":190.083571},{"c":189.88,"h":190.27,"l":189.88,"n":72,"o":190.25,"t":"2026-10-22T16:40:00Z","v":1886,"vw":190.006843},{"c":189.92,"h":189.92,"l":189.19,"n":95,"o":189.865,"t":"2026-10-22T16:45:00Z","v":6562,"vw":189.712307},{"c":190.17,"h":190.17,"l":190.01,"n":46,"o":190.01,"t":"2026-10-22T16:50:00Z","v":759,"vw":190.09},{"c":191.025,"h":191.025,"l":190.93,"n":58,"o":190.93,"t":"2026-10-22T16:55:00Z","v":846,"vw":191},{"c":191.13,"h":191.29,"l":191.13,"n":42,"o":191.28,"t":"2026-10-22T17:00:00Z","v":1176,"vw":191.2},{"c":190.875,"h":190.95,"l":190.875,"n":28,"o":190.95,"t":"2026-10-22T17:05:00Z","v":478,"vw":190.9125},{"c":191.2,"h":191.2,"l":191.2,"n":9,"o":191.2,"t":"2026-10-22T17:10:00Z","v":149,"vw":191.2},{"c":191.195,"h":191.195,"l":191.195,"n":10,"o":191.195,"t":"2026-10-22T17:20:00Z","v":150,"vw":191.195},{"c":191.295,"h":191.295,"l":191.295,"n":23,"o":191.295,"t":"2026-10-22T17:25:00Z","v":253,"vw":191.295},{"c":191.92,"h":191.92,"l":191.025,"n":162,"o":191.1,"t":"2026-10-22T17:30:00Z","v":6809,"vw":191.270895},{"c":192,"h":192,"l":192,"n":31,"o":192,"t":"2026-10-22T17:35:00Z","v":714,"vw":192},{"c":192.195,"h":192.52,"l":192.05,"n":81,"o":192.05,"t":"2026-10-22T17:40:00Z","v":1567,"vw":192.238297},{"c":192.325,"h":192.325,"l":192.32,"n":28,"o":192.32,"t":"2026-10-22T17:45:00Z","v":618,"vw":192.3225},{"c":193,"h":193,"l":192.78,"n":102,"o":192.91,"t":"2026-10-22T17:55:00Z","v":4222,"vw":192.960128},{"c":192.74,"h":193.28,"l":192.74,"n":62,"o":193.28,"t":"2026-10-22T18:00:00Z","v":2157,"vw":192.932},{"c":193.51,"h":193.51,"l":193.27,"n":59,"o":193.27,"t":"2026-10-22T18:15:00Z","v":1004,"vw":193.39},{"c":193.17,"h":193.665,"l":193.17,"n":85,"o":193.535,"t":"2026-10-22T18:20:00Z","v":2328,"vw":193.391},{"c":192.84,"h":193.16,"l":192.72,"n":112,"o":193.14,"t":"2026-10-22T18:25:00Z","v":3206,"vw":192.974652},{"c":192.765,"h":192.975,"l":192.71,"n":128,"o":192.95,"t":"2026-10-22T18:30:00Z","v":3688,"vw":192.833593},{"c":192.79,"h":192.79,"l":192.79,"n":15,"o":192.79,"t":"2026-10-22T18:35:00Z","v":377,"vw":192.79},{"c":192.825,"h":193.17,"l":192.825,"n":55,"o":193.17,"t":"2026-10-22T18:40:00Z","v":784,"vw":192.94},{"c":192.45,"h":192.97,"l":192.38,"n":123,"o":192.825,"t":"2026-10-22T18:45:00Z","v":2602,"vw":192.589022},{"c":192.26,"h":192.32,"l":191.83,"n":88,"o":192.32,"t":"2026-10-22T18:50:00Z","v":4124,"vw":192.124018},{"c":192.345,"h":192.345,"l":192.305,"n":78,"o":192.305,"t":"2026-10-22T19:00:00Z","v":754,"vw":192.3175},{"c":192.72,"h":192.86,"l":192.37,"n":126,"o":192.37,"t":"2026-10-22T19:05:00Z","v":4417,"vw":192.525878},{"c":192.48,"h":192.715,"l":192.48,"n":59,"o":192.715,"t":"2026-10-22T19:10:00Z","v":1080,"vw":192.608755},{"c":193.175,"h":193.175,"l":192.715,"n":94,"o":192.715,"t":"2026-10-22T19:15:00Z","v":1682,"vw":193.023053},{"c":193.35,"h":193.35,"l":193.23,"n":50,"o":193.26,"t":"2026-10-22T19:20:00Z","v":1073,"vw":193.261785},{"c":193.565,"h":193.725,"l":193.33,"n":117,"o":193.33,"t":"2026-10-22T19:25:00Z","v":3210,"vw":193.382381},{"c":193.81,"h":193.905,"l":193.4,"n":137,"o":193.575,"t":"2026-10-22T19:30:00Z","v":2616,"vw":193.804465},{"c":193.54,"h":193.945,"l":193.31,"n":198,"o":193.945,"t":"2026-10-22T19:35:00Z","v":3934,"vw":193.721818},{"c":192.975,"h":193.82,"l":192.92,"n":197,"o":193.535,"t":"2026-10-22T19:40:00Z","v":7674,"vw":193.399361},{"c":192.56,"h":192.905,"l":192.53,"n":68,"o":192.86,"t":"2026-10-22T19:45:00Z","v":1360,"vw":192.74125},{"c":193,"h":194.25,"l":192.52,"n":504,"o":192.53,"t":"2026-10-22T19:50:00Z","v":20945,"vw":193.36928},{"c":193.41,"h":193.43,"l":192.51,"n":850,"o":192.56,"t":"2026-10-22T19:55:00Z","v":20972,"vw":193.016011},{"c":193.35,"h":193.35,"l":193.35,"n":43,"o":193.35,"t":"2026-10-22T20:00:00Z","v":46110,"vw":193.35},{"c":199.36,"h":199.36,"l":199.36,"n":7,"o":199.36,"t":"2026-10-22T23:05:00Z","v":405,"vw":199.36},{"c":199.01,"h":199.01,"l":199.01,"n":7,"o":199.01,"t":"2026-10-23T08:00:00Z","v":546,"vw":199.01},{"c":199.01,"h":199.01,"l":199.01,"n":1,"o":199.01,"t":"2026-10-23T09:15:00Z","v":100,"vw":199.01},{"c":201.4,"h":201.4,"l":201.4,"n":6,"o":201.4,"t":"2026-10-23T12:55:00Z","v":200,"vw":201.4},{"c":199.72,"h":203.37,"l":199.72,"n":1136,"o":199.75,"t":"2026-10-23T13:30:00Z","v":42524,"vw":201.988175},{"c":199.58,"h":201.99,"l":199.58,"n":336,"o":199.72,"t":"2026-10-23T13:35:00Z","v":19323,"vw":200.642222},{"c":198.36,"h":199.81,"l":198.18,"n":334,"o":199.81,"t":"2026-10-23T13:40:00Z","v":22416,"vw":198.923427},{"c":198.125,"h":198.465,"l":197.69,"n":121,"o":198.01,"t":"2026-10-23T13:45:00Z","v":4601,"vw":198.156526},{"c":196.94,"h":198.13,"l":196.94,"n":191,"o":198.13,"t":"2026-10-23T13:50:00Z","v":8923,"vw":197.398705},{"c":196.27,"h":198.345,"l":196.27,"n":301,"o":197.41,"t":"2026-10-23T13:55:00Z","v":11594,"vw":197.206909},{"c":196.05,"h":196.755,"l":194.86,"n":236,"o":196.48,"t":"2026-10-23T14:00:00Z","v":8980,"vw":195.752316},{"c":196.43,"h":197.015,"l":194.51,"n":250,"o":195.72,"t":"2026-10-23T14:05:00Z","v":19801,"vw":195.895454},{"c":196.09,"h":196.44,"l":195.87,"n":159,"o":196.44,"t":"2026-10-23T14:10:00Z","v":14892,"vw":196.165686},{"c":194.6525,"h":196.2175,"l":194.15,"n":350,"o":196.195,"t":"2026-10-23T14:15:00Z","v":15751,"vw":195.047595},{"c":194.14,"h":194.635,"l":194.14,"n":173,"o":194.52,"t":"2026-10-23T14:20:00Z","v":6109,"vw":194.385603},{"c":194.395,"h":194.74,"l":193.885,"n":405,"o":194.14,"t":"2026-10-23T14:25:00Z","v":26792,"vw":194.11808},{"c":195.41,"h":195.765,"l":194.6,"n":154,"o":194.6,"t":"2026-10-23T14:30:00Z","v":6117,"vw":195.153809},{"c":196.37,"h":196.38,"l":195.3,"n":248,"o":195.43,"t":"2026-10-23T14:35:00Z","v":12657,"vw":195.785859},{"c":195.94,"h":197.19,"l":195.89,"n":203,"o":197.19,"t":"2026-10-23T14:40:00Z","v":9826,"vw":196.643224},{"c":196.44,"h":196.9325,"l":196.255,"n":325,"o":196.67,"t":"2026-10-23T14:45:00Z","v":16914,"vw":196.624326},{"c":196.93,"h":196.93,"l":196.17,"n":242,"o":196.17,"t":"2026-10-23T14:50:00Z","v":8491,"vw":196.625901},{"c":197.26,"h":197.56,"l":196.58,"n":125,"o":196.58,"t":"2026-10-23T14:55:00Z","v":6717,"vw":197.09732},{"c":197.54,"h":198.26,"l":196.95,"n":279,"o":196.95,"t":"2026-10-23T15:00:00Z","v":13372,"vw":197.621202},{"c":196.95,"h":197.54,"l":196.93,"n":154,"o":197.17,"t":"2026-10-23T15:05:00Z","v":5814,"vw":197.134507},{"c":197.225,"h":197.33,"l":196.95,"n":160,"o":196.95,"t":"2026-10-23T15:10:00Z","v":4161,"vw":197.194779},{"c":196.98,"h":197.42,"l":196.98,"n":165,"o":196.99,"t":"2026-10-23T15:15:00Z","v":3933,"vw":197.081944},{"c":197.25,"h":197.25,"l":196.85,"n":126,"o":196.85,"t":"2026-10-23T15:20:00Z","v":2449,"vw":197.142312},{"c":197.385,"h":197.49,"l":197.005,"n":289,"o":197.07,"t":"2026-10-23T15:25:00Z","v":10193,"vw":197.292776},{"c":196.41,"h":196.955,"l":196.41,"n":135,"o":196.87,"t":"2026-10-23T15:30:00Z","v":3588,"vw":196.730938},{"c":195.9725,"h":196.525,"l":195.19,"n":201,"o":196.525,"t":"2026-10-23T15:35:00Z","v":6812,"vw":195.827201},{"c":196.61,"h":196.84,"l":196.15,"n":132,"o":196.15,"t":"2026-10-23T15:40:00Z","v":3946,"vw":196.460889},{"c":195.96,"h":196.4,"l":195.96,"n":85,"o":196.4,"t":"2026-10-23T15:45:00Z","v":2605,"vw":196.251111}],"history":[{"c":108.16,"h":108.75,"l":106.76,"n":3562,"o":107.92,"t":"2024-10-21T04:00:00Z","v":103211,"vw":107.875426},{"c":108.27,"h":108.48,"l":107.205,"n":2223,"o":108.16,"t":"2024-10-22T04:00:00Z","v":56730,"vw":108.208647},{"c":106.54,"h":107.76,"l":106.06,"n":2478,"o":107.76,"t":"2024-10-23T04:00:00Z","v":52273,"vw":106.729843},{"c":104.11,"h":107,"l":104.03,"n":2079,"o":107,"t":"2024-10-24T04:00:00Z","v":62809,"vw":104.51505},{"c":103.48,"h":105.27,"l":102.945,"n":1933,"o":104.92,"t":"2024-10-25T04:00:00Z","v":46588,"vw":103.601577},{"c":104.14,"h":105.02,"l":103.7,"n":3733,"o":104.44,"t":"2024-10-28T04:00:00Z","v":133788,"vw":104.144526},{"c":104.99,"h":106.22,"l":103.235,"n":3609,"o":103.49,"t":"2024-10-29T04:00:00Z","v":104553,"vw":105.34208},{"c":116.15,"h":118.1,"l":108.215,"n":5335,"o":109.76,"t":"2024-10-30T04:00:00Z","v":168654,"vw":115.95343},{"c":115.73,"h":117.045,"l":114.03,"n":5254,"o":116.5,"t":"2024-10-31T04:00:00Z","v":200400,"vw":116.066701},{"c":115.07,"h":116.43,"l":112.94,"n":4487,"o":115.82,"t":"2024-11-01T04:00:00Z","v":148231,"vw":115.046163},{"c":118.2,"h":118.99,"l":115.7,"n":3666,"o":115.7,"t":"2024-11-04T05:00:00Z","v":101310,"vw":117.939475},{"c":120.32,"h":120.41,"l":118.12,"n":4082,"o":118.2,"t":"2024-11-05T05:00:00Z","v":98989,"vw":119.761202},{"c":128.13,"h":131.06,"l":124.84,"n":5451,"o":125,"t":"2024-11-06T05:00:00Z","v":167919,"vw":128.673765},{"c":127.66,"h":127.73,"l":124.94,"n":5643,"o":127.55,"t":"2024-11-07T05:00:00Z","v":126108,"vw":126.892451},{"c":127.43,"h":128.65,"l":126.77,"n":3177,"o":127.22,"t":"2024-11-08T05:00:00Z","v":76961,"vw":127.488948},{"c":129.83,"h":130.17,"l":127.56,"n":3688,"o":128.08,"t":"2024-11-11T05:00:00Z","v":82026,"vw":129.497542},{"c":128.78,"h":130.89,"l":128.361,"n":3728,"o":129.71,"t":"2024-11-12T05:00:00Z","v":105403,"vw":129.267256},{"c":126.75,"h":129.65,"l":126.155,"n":3570,"o":129.65,"t":"2024-11-13T05:00:00Z","v":166252,"vw":127.140664},{"c":122.28,"h":127.305,"l":121.93,"n":3282,"o":126.69,"t":"2024-11-14T05:00:00Z","v":91774,"vw":123.187307},{"c":120.76,"h":122.9,"l":119.695,"n":3228,"o":122.9,"t":"2024-11-15T05:00:00Z","v":77109,"vw":121.030718},{"c":118.87,"h":121.07,"l":118.785,"n":3665,"o":120.77,"t":"2024-11-18T05:00:00Z","v":129099,"vw":119.439117},{"c":120.3,"h":120.69,"l":116.7686,"n":3126,"o":118.27,"t":"2024-11-19T05:00:00Z","v":71414,"vw":119.858532},{"c":120.56,"h":121.2914,"l":118.845,"n":2427,"o":120.3,"t":"2024-11-20T05:00:00Z","v":55166,"vw":120.182225},{"c":122.01,"h":123.165,"l":120.975,"n":2876,"o":121.57,"t":"2024-11-21T05:00:00Z","v":81193,"vw":122.105469},{"c":123.92,"h":124.24,"l":121.87,"n":3028,"o":122.69,"t":"2024-11-22T05:00:00Z","v":79075,"vw":123.692177},{"c":125.6,"h":126.04,"l":124.42,"n":3542,"o":124.42,"t":"2024-11-25T05:00:00Z","v":84292,"vw":125.513719},{"c":124.54,"h":126.17,"l":123.55,"n":3727,"o":125.19,"t":"2024-11-26T05:00:00Z","v":86302,"vw":124.811312},{"c":123.7,"h":125.2,"l":123.14,"n":2214,"o":125.2,"t":"2024-11-27T05:00:00Z","v":67013,"vw":124.013495},{"c":122.81,"h":125.451,"l":122.32,"n":1676,"o":124.02,"t":"2024-11-29T05:00:00Z","v":60096,"vw":122.948181},{"c":124.41,"h":125.105,"l":122.81,"n":3674,"o":122.81,"t":"2024-12-02T05:00:00Z","v":87203,"vw":124.04544},{"c":123.58,"h":124.84,"l":121.7926,"n":2427,"o":124.84,"t":"2024-12-03T05:00:00Z","v":55063,"vw":123.585851},{"c":123.67,"h":124.2775,"l":122.73,"n":2579,"o":123.76,"t":"2024-12-04T05:00:00Z","v":62331,"vw":123.695157},{"c":122.76,"h":124.18,"l":122.46,"n":2617,"o":123.89,"t":"2024-12-05T05:00:00Z","v":42656,"vw":123.016493},{"c":123.11,"h":123.84,"l":122.11,"n":3022,"o":123.75,"t":"2024-12-06T05:00:00Z","v":51566,"vw":123.229645},{"c":122.16,"h":123.49,"l":121.02,"n":3441,"o":123.49,"t":"2024-12-09T05:00:00Z","v":69954,"vw":122.23283},{"c":123.45,"h":124.51,"l":120.315,"n":3231,"o":121.99,"t":"2024-12-10T05:00:00Z","v":74523,"vw":123.200158},{"c":122.73,"h":124.85,"l":122.265,"n":3060,"o":124.47,"t":"2024-12-11T05:00:00Z","v":70121,"vw":123.145174},{"c":121.63,"h":122.98,"l":120.91,"n":2095,"o":122.73,"t":"2024-12-12T05:00:00Z","v":54837,"vw":121.735892},{"c":120.66,"h":122.14,"l":120.63,"n":2371,"o":121.17,"t":"2024-12-13T05:00:00Z","v":64293,"vw":121.054421},{"c":121.95,"h":122.38,"l":120.21,"n":2878,"o":120.44,"t":"2024-12-16T05:00:00Z","v":64902,"vw":121.68742},{"c":120.5,"h":121.675,"l":119.925,"n":2854,"o":120.55,"t":"2024-12-17T05:00:00Z","v":77123,"vw":120.518159},{"c":119.1,"h":122.53,"l":118.25,"n":4037,"o":120.6,"t":"2024-12-18T05:00:00Z","v":116374,"vw":119.856795},{"c":120.17,"h":121,"l":118.31,"n":4234,"o":119.45,"t":"2024-12-19T05:00:00Z","v":90753,"vw":120.100307},{"c":121.95,"h":123.2,"l":118.33,"n":3804,"o":118.33,"t":"2024-12-20T05:00:00Z","v":197438,"vw":121.209541},{"c":120.55,"h":122.09,"l":119.74,"n":3294,"o":122.09,"t":"2024-12-23T05:00:00Z","v":67443,"vw":120.728221},{"c":122.24,"h":122.24,"l":119.98,"n":1232,"o":120.64,"t":"2024-12-24T05:00:00Z","v":22145,"vw":121.625465},{"c":123.55,"h":123.72,"l":121.66,"n":2633,"o":122.24,"t":"2024-12-26T05:00:00Z","v":51723,"vw":123.129694},{"c":122.95,"h":123.935,"l":121.515,"n":2977,"o":123.55,"t":"2024-12-27T05:00:00Z","v":64875,"vw":122.79998},{"c":124.27,"h":124.91,"l":121.975,"n":3600,"o":122.56,"t":"2024-12-30T05:00:00Z","v":77843,"vw":123.907088},{"c":124.26,"h":126.46,"l":123.64,"n":3318,"o":125.68,"t":"2024-12-31T05:00:00Z","v":97555,"vw":124.492765},{"c":123.31,"h":125.675,"l":122.25,"n":3794,"o":124.65,"t":"2025-01-02T05:00:00Z","v":92209,"vw":123.710682},{"c":124.66,"h":125.03,"l":123.01,"n":2939,"o":123.5,"t":"2025-01-03T05:00:00Z","v":57045,"vw":124.479709},{"c":121.09,"h":124.73,"l":120.93,"n":3496,"o":124.66,"t":"2025-01-06T05:00:00Z","v":81282,"vw":121.845951},{"c":122.61,"h":122.89,"l":120.47,"n":3994,"o":121.27,"t":"2025-01-07T05:00:00Z","v":134256,"vw":121.917018},{"c":125.68,"h":125.68,"l":121.45,"n":3515,"o":122.41,"t":"2025-01-08T05:00:00Z","v":95636,"vw":124.842969},{"c":124.6,"h":125.57,"l":123.15,"n":4337,"o":124.39,"t":"2025-01-10T05:00:00Z","v":90623,"vw":124.654331},{"c":124.1,"h":125.36,"l":123.41,"n":3715,"o":123.73,"t":"2025-01-13T05:00:00Z","v":109217,"vw":124.201841},{"c":126.8,"h":128.37,"l":124.125,"n":3573,"o":124.32,"t":"2025-01-14T05:00:00Z","v":92197,"vw":126.227837},{"c":127.39,"h":128.83,"l":126.92,"n":3492,"o":128.74,"t":"2025-01-15T05:00:00Z","v":89352,"vw":127.815841},{"c":127.55,"h":128.5319,"l":126.7312,"n":2566,"o":127.39,"t":"2025-01-16T05:00:00Z","v":51655,"vw":127.620089},{"c":127.03,"h":128.9599,"l":127.03,"n":2625,"o":128.64,"t":"2025-01-17T05:00:00Z","v":41336,"vw":127.64966},{"c":128.75,"h":129.63,"l":127.29,"n":3573,"o":127.45,"t":"2025-01-21T05:00:00Z","v":58106,"vw":128.872415},{"c":127.37,"h":129.155,"l":126.7564,"n":3051,"o":128.69,"t":"2025-01-22T05:00:00Z","v":64285,"vw":127.915706},{"c":125.93,"h":128.25,"l":125.51,"n":3704,"o":126.97,"t":"2025-01-23T05:00:00Z","v":109870,"vw":126.188231},{"c":125.07,"h":125.74,"l":124.05,"n":3119,"o":125.29,"t":"2025-01-24T05:00:00Z","v":103488,"vw":125.066464},{"c":126.68,"h":127.88,"l":124.77,"n":4184,"o":124.77,"t":"2025-01-27T05:00:00Z","v":89642,"vw":126.765104},{"c":129.14,"h":129.77,"l":126.05,"n":4130,"o":127.75,"t":"2025-01-28T05:00:00Z","v":146282,"vw":128.712472},{"c":127.9,"h":129.67,"l":127.28,"n":2955,"o":129.14,"t":"2025-01-29T05:00:00Z","v":57000,"vw":128.04378},{"c":132.77,"h":133.96,"l":128.83,"n":4960,"o":128.83,"t":"2025-01-30T05:00:00Z","v":151754,"vw":132.003544},{"c":126.78,"h":132.42,"l":125.08,"n":5200,"o":132.42,"t":"2025-01-31T05:00:00Z","v":136664,"vw":127.264629},{"c":126.63,"h":128.01,"l":125.0092,"n":3929,"o":125.15,"t":"2025-02-03T05:00:00Z","v":85190,"vw":126.470165},{"c":124.76,"h":126.67,"l":124.74,"n":3707,"o":126.2,"t":"2025-02-04T05:00:00Z","v":92777,"vw":125.228499},{"c":126.17,"h":127.02,"l":124.796,"n":5812,"o":125.68,"t":"2025-02-05T05:00:00Z","v":111095,"vw":126.145389},{"c":126.57,"h":128.37,"l":124.18,"n":4078,"o":126.75,"t":"2025-02-06T05:00:00Z","v":78909,"vw":126.391853},{"c":125.3,"h":127.175,"l":122.0144,"n":5141,"o":127.17,"t":"2025-02-07T05:00:00Z","v":188410,"vw":124.537853},{"c":124.9,"h":126.505,"l":124.76,"n":4030,"o":125.56,"t":"2025-02-10T05:00:00Z","v":109391,"vw":125.274314},{"c":128.71,"h":128.96,"l":124.1,"n":4140,"o":124.5,"t":"2025-02-11T05:00:00Z","v":115833,"vw":127.477855},{"c":129.22,"h":129.58,"l":126.905,"n":4366,"o":127.28,"t":"2025-02-12T05:00:00Z","v":115470,"vw":128.845449},{"c":130.36,"h":131.26,"l":128.7025,"n":2584,"o":129.4,"t":"2025-02-13T05:00:00Z","v":70553,"vw":130.360227},{"c":128.54,"h":131.05,"l":128.37,"n":3684,"o":129.88,"t":"2025-02-14T05:00:00Z","v":93165,"vw":129.303451},{"c":129.78,"h":129.975,"l":128.245,"n":3336,"o":128.57,"t":"2025-02-18T05:00:00Z","v":97756,"vw":129.353161},{"c":131.22,"h":131.22,"l":127.675,"n":4215,"o":129.01,"t":"2025-02-19T05:00:00Z","v":104725,"vw":130.188204},{"c":128.88,"h":130.7,"l":128.51,"n":3900,"o":130.7,"t":"2025-02-20T05:00:00Z","v":82901,"vw":129.178818},{"c":123.74,"h":129.66,"l":123.51,"n":6582,"o":129.52,"t":"2025-02-21T05:00:00Z","v":187490,"vw":124.794034},{"c":125.3,"h":126.17,"l":122.97,"n":6326,"o":124.38,"t":"2025-02-24T05:00:00Z","v":202857,"vw":125.305643},{"c":125.33,"h":127.28,"l":124.84,"n":7874,"o":126.5,"t":"2025-02-25T05:00:00Z","v":396999,"vw":125.651008},{"c":148.18,"h":153.77,"l":133.36,"n":13502,"o":134.25,"t":"2025-02-26T05:00:00Z","v":596518,"vw":147.378848},{"c":149.58,"h":149.9989,"l":145.41,"n":9699,"o":149.08,"t":"2025-02-27T05:00:00Z","v":363690,"vw":147.842656},{"c":152.46,"h":152.88,"l":147.8673,"n":7205,"o":148.99,"t":"2025-02-28T05:00:00Z","v":243980,"vw":151.509561},{"c":148.42,"h":153.8504,"l":147.26,"n":7562,"o":151.13,"t":"2025-03-03T05:00:00Z","v":272486,"vw":149.472769},{"c":147.63,"h":149.6,"l":143.59,"n":10273,"o":148.61,"t":"2025-03-04T05:00:00Z","v":362757,"vw":146.432485},{"c":147.88,"h":149.38,"l":146.375,"n":6668,"o":147.05,"t":"2025-03-05T05:00:00Z","v":215701,"vw":147.927501},{"c":145.46,"h":148.3,"l":143.61,"n":7057,"o":147.09,"t":"2025-03-06T05:00:00Z","v":204366,"vw":145.632399},{"c":149.28,"h":149.46,"l":143.2,"n":6370,"o":144.46,"t":"2025-03-07T05:00:00Z","v":270235,"vw":147.75086},{"c":144.24,"h":149.48,"l":143.665,"n":8327,"o":147.63,"t":"2025-03-10T04:00:00Z","v":296061,"vw":146.08605},{"c":145.24,"h":146.98,"l":143.82,"n":6435,"o":144.2,"t":"2025-03-11T04:00:00Z","v":215941,"vw":145.092154},{"c":143.75,"h":145.99,"l":142.22,"n":8545,"o":145.36,"t":"2025-03-12T04:00:00Z","v":247387,"vw":143.942947},{"c":144.41,"h":146.01,"l":142.935,"n":8061,"o":143.51,"t":"2025-03-13T04:00:00Z","v":236571,"vw":144.111786},{"c":147.76,"h":148.64,"l":144.41,"n":8064,"o":144.41,"t":"2025-03-14T04:00:00Z","v":233340,"vw":147.376017},{"c":148.85,"h":149.71,"l":146.6101,"n":6105,"o":146.94,"t":"2025-03-17T04:00:00Z","v":166636,"vw":148.681661},{"c":148.39,"h":149.44,"l":147.39,"n":5841,"o":148.55,"t":"2025-03-18T04:00:00Z","v":162077,"vw":148.529956},{"c":149.73,"h":150.6406,"l":147.43,"n":7191,"o":148.39,"t":"2025-03-19T04:00:00Z","v":231191,"vw":149.385758},{"c":148.55,"h":150.07,"l":148.18,"n":6488,"o":149.43,"t":"2025-03-20T04:00:00Z","v":200856,"vw":148.938104},{"c":140.87,"h":148.03,"l":140.62,"n":9967,"o":147.49,"t":"2025-03-21T04:00:00Z","v":511490,"vw":142.206457},{"c":142.87,"h":145.59,"l":142.24,"n":8989,"o":142.3,"t":"2025-03-24T04:00:00Z","v":315657,"vw":143.079798},{"c":145,"h":147.334,"l":142.84,"n":8481,"o":142.84,"t":"2025-03-25T04:00:00Z","v":265501,"vw":145.38913},{"c":142.51,"h":147.3199,"l":140.06,"n":10023,"o":145.79,"t":"2025-03-26T04:00:00Z","v":327087,"vw":142.243149},{"c":142.71,"h":144.44,"l":140.82,"n":5880,"o":142.53,"t":"2025-03-27T04:00:00Z","v":218235,"vw":143.117015},{"c":142.3,"h":145.35,"l":141.04,"n":6303,"o":142.71,"t":"2025-03-28T04:00:00Z","v":201937,"vw":142.097862},{"c":143.45,"h":144.51,"l":140.7033,"n":6381,"o":140.74,"t":"2025-03-31T04:00:00Z","v":251319,"vw":143.34475},{"c":146.38,"h":146.4,"l":141.87,"n":6981,"o":142.67,"t":"2025-04-01T04:00:00Z","v":248684,"vw":145.45072},{"c":147.78,"h":149.53,"l":144.33,"n":10732,"o":144.33,"t":"2025-04-02T04:00:00Z","v":402565,"vw":147.145148},{"c":147.51,"h":149.71,"l":142,"n":10423,"o":142.07,"t":"2025-04-03T04:00:00Z","v":422647,"vw":146.670305},{"c":137.76,"h":144.695,"l":137.58,"n":10410,"o":143.22,"t":"2025-04-04T04:00:00Z","v":378112,"vw":139.724282},{"c":136.68,"h":141.71,"l":129.5473,"n":15176,"o":135.32,"t":"2025-04-07T04:00:00Z","v":488316,"vw":135.780726},{"c":135.54,"h":142.7901,"l":133.82,"n":10305,"o":141.04,"t":"2025-04-08T04:00:00Z","v":361603,"vw":136.455185},{"c":144.11,"h":145.805,"l":135.225,"n":11982,"o":136.1,"t":"2025-04-09T04:00:00Z","v":383032,"vw":141.721482},{"c":142.83,"h":144.9934,"l":139.215,"n":8742,"o":142.35,"t":"2025-04-10T04:00:00Z","v":250469,"vw":142.494855},{"c":143.27,"h":143.78,"l":139.77,"n":6995,"o":143.78,"t":"2025-04-11T04:00:00Z","v":183760,"vw":142.710091},{"c":143.2,"h":146.24,"l":141.78,"n":7759,"o":146.24,"t":"2025-04-14T04:00:00Z","v":239862,"vw":143.153924},{"c":142.375,"h":145.73,"l":141.59,"n":6663,"o":145.73,"t":"2025-04-15T04:00:00Z","v":161699,"vw":142.673527},{"c":141.49,"h":143.542,"l":140.4932,"n":6094,"o":142.2,"t":"2025-04-16T04:00:00Z","v":131591,"vw":141.629494},{"c":141.5,"h":142.98,"l":138.5,"n":6623,"o":141.45,"t":"2025-04-17T04:00:00Z","v":260832,"vw":141.173756},{"c":138.13,"h":142,"l":136.12,"n":12189,"o":140.98,"t":"2025-04-21T04:00:00Z","v":558655,"vw":138.132971},{"c":135.38,"h":139.98,"l":135.16,"n":10229,"o":139.29,"t":"2025-04-22T04:00:00Z","v":290208,"vw":136.444545},{"c":137.21,"h":139.57,"l":136.155,"n":7449,"o":136.9,"t":"2025-04-23T04:00:00Z","v":216899,"vw":137.469548},{"c":134.48,"h":136.87,"l":133.24,"n":7389,"o":136.87,"t":"2025-04-24T04:00:00Z","v":188428,"vw":134.949763},{"c":134.14,"h":136.42,"l":132.435,"n":6272,"o":134.95,"t":"2025-04-25T04:00:00Z","v":148391,"vw":134.249541},{"c":135.26,"h":137.49,"l":133.7391,"n":6565,"o":135.44,"t":"2025-04-28T04:00:00Z","v":165996,"vw":134.961814},{"c":135.94,"h":136.22,"l":133.22,"n":9667,"o":134.28,"t":"2025-04-29T04:00:00Z","v":217708,"vw":135.149228},{"c":134.79,"h":135.39,"l":122.3218,"n":14034,"o":130.3,"t":"2025-04-30T04:00:00Z","v":385889,"vw":131.932703},{"c":140.92,"h":141.78,"l":131.9864,"n":14523,"o":133.63,"t":"2025-05-01T04:00:00Z","v":377026,"vw":139.872467},{"c":147.36,"h":147.63,"l":141.59,"n":10557,"o":141.9,"t":"2025-05-02T04:00:00Z","v":341310,"vw":146.220138},{"c":148.31,"h":149.14,"l":145.29,"n":7154,"o":146.15,"t":"2025-05-05T04:00:00Z","v":265914,"vw":148.210939},{"c":149.27,"h":149.66,"l":145.6272,"n":6507,"o":147.5,"t":"2025-05-06T04:00:00Z","v":182059,"vw":148.822124},{"c":150.79,"h":151.595,"l":149.5,"n":8233,"o":150,"t":"2025-05-07T04:00:00Z","v":213992,"vw":150.57397},{"c":152.26,"h":154.83,"l":150.43,"n":6461,"o":152,"t":"2025-05-08T04:00:00Z","v":189855,"vw":152.807306},{"c":150.46,"h":153.46,"l":149.64,"n":6744,"o":152.41,"t":"2025-05-09T04:00:00Z","v":185867,"vw":150.653255},{"c":153.2,"h":154,"l":149.735,"n":8854,"o":153.06,"t":"2025-05-12T04:00:00Z","v":265867,"vw":152.735471},{"c":149.8,"h":155,"l":149.615,"n":7079,"o":153.66,"t":"2025-05-13T04:00:00Z","v":176104,"vw":151.070343},{"c":146.54,"h":150.6799,"l":146.185,"n":7581,"o":150.1,"t":"2025-05-14T04:00:00Z","v":207025,"vw":147.405497},{"c":148.05,"h":149.432,"l":145.3,"n":6185,"o":147.28,"t":"2025-05-15T04:00:00Z","v":164325,"vw":148.288053},{"c":152.93,"h":153.07,"l":147.38,"n":6850,"o":147.38,"t":"2025-05-16T04:00:00Z","v":249125,"vw":151.707699},{"c":152.95,"h":153.3,"l":151.825,"n":4341,"o":152.09,"t":"2025-05-19T04:00:00Z","v":94454,"vw":152.776004},{"c":152.04,"h":153.24,"l":151.418,"n":4713,"o":153,"t":"2025-05-20T04:00:00Z","v":114691,"vw":152.323061},{"c":150.47,"h":152.468,"l":149.02,"n":5007,"o":151.07,"t":"2025-05-21T04:00:00Z","v":126834,"vw":150.401376},{"c":150.69,"h":151.9225,"l":148,"n":5051,"o":149.89,"t":"2025-05-22T04:00:00Z","v":142695,"vw":150.541778},{"c":148.96,"h":150.9999,"l":148,"n":5994,"o":148.57,"t":"2025-05-23T04:00:00Z","v":215914,"vw":149.511236},{"c":153.61,"h":155,"l":150.015,"n":10214,"o":150.4,"t":"2025-05-27T04:00:00Z","v":370799,"vw":153.162637},{"c":139.23,"h":153.925,"l":136.9841,"n":17358,"o":153.61,"t":"2025-05-28T04:00:00Z","v":671344,"vw":141.980704},{"c":141.68,"h":143.09,"l":137.8583,"n":9895,"o":139.17,"t":"2025-05-29T04:00:00Z","v":305576,"vw":141.112594},{"c":142.83,"h":144.255,"l":140.29,"n":8234,"o":141.68,"t":"2025-05-30T04:00:00Z","v":265893,"vw":142.667426},{"c":144.52,"h":144.59,"l":142.265,"n":9458,"o":143.17,"t":"2025-06-02T04:00:00Z","v":237946,"vw":143.958486},{"c":145.25,"h":145.67,"l":142.26,"n":8285,"o":144.72,"t":"2025-06-03T04:00:00Z","v":177143,"vw":144.815318},{"c":144.88,"h":145.92,"l":141.8693,"n":6975,"o":145.25,"t":"2025-06-04T04:00:00Z","v":203383,"vw":144.801628},{"c":142.09,"h":145.005,"l":140.92,"n":8312,"o":144.92,"t":"2025-06-05T04:00:00Z","v":275277,"vw":142.624665},{"c":142.98,"h":144.32,"l":141.946,"n":5036,"o":144.32,"t":"2025-06-06T04:00:00Z","v":101644,"vw":142.923175},{"c":140.02,"h":144.02,"l":139.03,"n":6354,"o":143.15,"t":"2025-06-09T04:00:00Z","v":157357,"vw":140.375886},{"c":140.09,"h":141.04,"l":138.865,"n":6647,"o":140.34,"t":"2025-06-10T04:00:00Z","v":225009,"vw":139.715504},{"c":134.96,"h":140.16,"l":132.475,"n":11090,"o":139.75,"t":"2025-06-11T04:00:00Z","v":283591,"vw":134.911915},{"c":136.56,"h":136.5775,"l":133.18,"n":6793,"o":135.12,"t":"2025-06-12T04:00:00Z","v":217898,"vw":135.857466},{"c":134.7,"h":136.47,"l":133.53,"n":6111,"o":135.13,"t":"2025-06-13T04:00:00Z","v":140591,"vw":135.010238},{"c":135.41,"h":137.48,"l":135.06,"n":4782,"o":135.06,"t":"2025-06-16T04:00:00Z","v":153856,"vw":136.080969},{"c":136.08,"h":137.41,"l":134.01,"n":6024,"o":135.13,"t":"2025-06-17T04:00:00Z","v":189373,"vw":136.240049},{"c":132.95,"h":136.95,"l":132.675,"n":5362,"o":135.41,"t":"2025-06-18T04:00:00Z","v":163665,"vw":133.912607},{"c":132.14,"h":134,"l":131.47,"n":6805,"o":133.52,"t":"2025-06-20T04:00:00Z","v":297772,"vw":132.4098},{"c":133.87,"h":133.87,"l":130.72,"n":5631,"o":131.73,"t":"2025-06-23T04:00:00Z","v":148365,"vw":132.978867},{"c":134.73,"h":135.02,"l":131.6553,"n":5591,"o":134.39,"t":"2025-06-24T04:00:00Z","v":153166,"vw":134.440374},{"c":133.08,"h":135.28,"l":132.83,"n":6365,"o":135.28,"t":"2025-06-25T04:00:00Z","v":151233,"vw":133.755249},{"c":134.19,"h":135.15,"l":133,"n":4984,"o":133.94,"t":"2025-06-26T04:00:00Z","v":127164,"vw":133.986296},{"c":135.43,"h":137.48,"l":133.61,"n":6908,"o":134.73,"t":"2025-06-27T04:00:00Z","v":223078,"vw":135.581102},{"c":137.54,"h":138.595,"l":135.64,"n":6689,"o":136.8,"t":"2025-06-30T04:00:00Z","v":245960,"vw":137.433324},{"c":137.28,"h":140.77,"l":135.9617,"n":6720,"o":136.74,"t":"2025-07-01T04:00:00Z","v":183442,"vw":138.474713},{"c":138.39,"h":140,"l":135.66,"n":7258,"o":136.71,"t":"2025-07-02T04:00:00Z","v":219050,"vw":138.005577},{"c":139.61,"h":140.24,"l":137.58,"n":4063,"o":138.6,"t":"2025-07-03T04:00:00Z","v":87922,"vw":139.436183},{"c":138.63,"h":140.02,"l":137.58,"n":4326,"o":138.9,"t":"2025-07-07T04:00:00Z","v":105199,"vw":138.632852},{"c":136.62,"h":139.645,"l":135.985,"n":5779,"o":138.45,"t":"2025-07-08T04:00:00Z","v":146525,"vw":137.262429},{"c":137.87,"h":138.24,"l":134.78,"n":5482,"o":136.93,"t":"2025-07-09T04:00:00Z","v":161440,"vw":137.463145},{"c":135.16,"h":137.99,"l":135.08,"n":5756,"o":137.94,"t":"2025-07-10T04:00:00Z","v":173776,"vw":135.984068},{"c":132.5,"h":134.75,"l":131.855,"n":6165,"o":134.64,"t":"2025-07-11T04:00:00Z","v":194554,"vw":132.802136},{"c":133.54,"h":135.4599,"l":132.91,"n":5912,"o":132.99,"t":"2025-07-14T04:00:00Z","v":174514,"vw":133.543224},{"c":132.18,"h":134.605,"l":132.01,"n":6125,"o":133.54,"t":"2025-07-15T04:00:00Z","v":262727,"vw":132.809225},{"c":132.34,"h":132.95,"l":130.96,"n":5491,"o":132.25,"t":"2025-07-16T04:00:00Z","v":146401,"vw":132.191613},{"c":132.3,"h":134.24,"l":131.65,"n":5941,"o":132.8,"t":"2025-07-17T04:00:00Z","v":144255,"vw":132.485959},{"c":130.27,"h":133.31,"l":130.24,"n":6356,"o":133.31,"t":"2025-07-18T04:00:00Z","v":142616,"vw":130.930271},{"c":130.22,"h":131.755,"l":129.5,"n":5822,"o":130.8,"t":"2025-07-21T04:00:00Z","v":147601,"vw":130.512906},{"c":131.11,"h":132.91,"l":130.09,"n":5424,"o":130.54,"t":"2025-07-22T04:00:00Z","v":123139,"vw":131.313065},{"c":132.84,"h":132.961,"l":130.92,"n":5078,"o":131.66,"t":"2025-07-23T04:00:00Z","v":149458,"vw":132.314427},{"c":132.48,"h":133.4,"l":131.74,"n":4379,"o":132.73,"t":"2025-07-24T04:00:00Z","v":99146,"vw":132.558453},{"c":133.49,"h":133.655,"l":131.525,"n":4042,"o":133.13,"t":"2025-07-25T04:00:00Z","v":97120,"vw":133.294734},{"c":133.89,"h":134.12,"l":132.48,"n":4943,"o":133.46,"t":"2025-07-28T04:00:00Z","v":135745,"vw":133.616981},{"c":134.14,"h":135,"l":132.3,"n":6323,"o":134.26,"t":"2025-07-29T04:00:00Z","v":179048,"vw":133.937302},{"c":131.93,"h":134.86,"l":131.195,"n":7079,"o":134.38,"t":"2025-07-30T04:00:00Z","v":216404,"vw":132.534689},{"c":132.08,"h":133.24,"l":130.88,"n":8584,"o":131.07,"t":"2025-07-31T04:00:00Z","v":241184,"vw":132.133497},{"c":121.98,"h":130.19,"l":120.2451,"n":14740,"o":129.11,"t":"2025-08-01T04:00:00Z","v":502573,"vw":123.207432},{"c":126.55,"h":126.73,"l":122.5301,"n":9118,"o":123.05,"t":"2025-08-04T04:00:00Z","v":276559,"vw":125.388034},{"c":127.89,"h":129,"l":125.5201,"n":8358,"o":126.19,"t":"2025-08-05T04:00:00Z","v":229443,"vw":127.21399},{"c":128.91,"h":130.565,"l":126.29,"n":7455,"o":127.6,"t":"2025-08-06T04:00:00Z","v":221743,"vw":129.077306},{"c":131.73,"h":131.85,"l":128.755,"n":7361,"o":129.1,"t":"2025-08-07T04:00:00Z","v":207214,"vw":130.85156},{"c":133,"h":133.555,"l":130.25,"n":6949,"o":131.63,"t":"2025-08-08T04:00:00Z","v":174003,"vw":132.83494},{"c":131.19,"h":134.002,"l":125.2201,"n":7293,"o":133.1,"t":"2025-08-11T04:00:00Z","v":313060,"vw":131.118009},{"c":132.2,"h":133.25,"l":131.23,"n":5623,"o":132.09,"t":"2025-08-12T04:00:00Z","v":165606,"vw":132.346443},{"c":137,"h":137.06,"l":131.7,"n":6471,"o":132.21,"t":"2025-08-13T04:00:00Z","v":168551,"vw":136.042011},{"c":132.9,"h":135.945,"l":132.87,"n":5250,"o":135.38,"t":"2025-08-14T04:00:00Z","v":180807,"vw":133.646106},{"c":133.17,"h":135.07,"l":131.51,"n":5026,"o":133.35,"t":"2025-08-15T04:00:00Z","v":161090,"vw":133.11839},{"c":134.9,"h":135.395,"l":132.59,"n":4864,"o":133.17,"t":"2025-08-18T04:00:00Z","v":146676,"vw":134.588548},{"c":135.75,"h":136.51,"l":134.74,"n":5244,"o":135.25,"t":"2025-08-19T04:00:00Z","v":124679,"vw":135.62411},{"c":135.29,"h":136.99,"l":135.07,"n":3935,"o":136.24,"t":"2025-08-20T04:00:00Z","v":89226,"vw":135.47815},{"c":135.39,"h":136.36,"l":134.94,"n":3654,"o":135.29,"t":"2025-08-21T04:00:00Z","v":99541,"vw":135.507452},{"c":138.73,"h":139.02,"l":135.99,"n":4805,"o":136,"t":"2025-08-22T04:00:00Z","v":578905,"vw":138.399942},{"c":136.19,"h":139.42,"l":135.86,"n":4730,"o":138.6,"t":"2025-08-25T04:00:00Z","v":95761,"vw":136.837646},{"c":136.57,"h":137.5,"l":134.19,"n":5607,"o":135.94,"t":"2025-08-26T04:00:00Z","v":237774,"vw":136.093696},{"c":138.25,"h":139.045,"l":135.5301,"n":6782,"o":135.97,"t":"2025-08-27T04:00:00Z","v":232220,"vw":137.538669},{"c":135.34,"h":138.25,"l":135.05,"n":5859,"o":137.98,"t":"2025-08-28T04:00:00Z","v":193848,"vw":135.698775},{"c":136.96,"h":137.715,"l":135.29,"n":5550,"o":135.29,"t":"2025-08-29T04:00:00Z","v":192728,"vw":136.859797},{"c":137.73,"h":138.12,"l":136.21,"n":4782,"o":136.21,"t":"2025-09-02T04:00:00Z","v":304210,"vw":137.667451},{"c":137.95,"h":138.79,"l":136.29,"n":5515,"o":137,"t":"2025-09-03T04:00:00Z","v":179151,"vw":137.546049},{"c":145.15,"h":145.56,"l":137.73,"n":7783,"o":138.25,"t":"2025-09-04T04:00:00Z","v":306068,"vw":143.50082},{"c":141.27,"h":147.19,"l":140.24,"n":7576,"o":144.96,"t":"2025-09-05T04:00:00Z","v":209187,"vw":142.589827},{"c":139.31,"h":142.175,"l":138.71,"n":4846,"o":141.5,"t":"2025-09-08T04:00:00Z","v":139990,"vw":139.626237},{"c":139.58,"h":140.0612,"l":136.97,"n":5400,"o":139.09,"t":"2025-09-09T04:00:00Z","v":138018,"vw":138.641152},{"c":136.19,"h":139.365,"l":135.87,"n":4312,"o":139,"t":"2025-09-10T04:00:00Z","v":138322,"vw":136.685285},{"c":141.88,"h":142.26,"l":135.79,"n":5105,"o":135.79,"t":"2025-09-11T04:00:00Z","v":160659,"vw":140.742057},{"c":140.7,"h":141.88,"l":139.4701,"n":3676,"o":141.47,"t":"2025-09-12T04:00:00Z","v":93326,"vw":140.919415},{"c":140.96,"h":141.885,"l":139.4608,"n":4233,"o":140.99,"t":"2025-09-15T04:00:00Z","v":189332,"vw":140.88725},{"c":141.61,"h":142.08,"l":139.86,"n":3377,"o":140.45,"t":"2025-09-16T04:00:00Z","v":94214,"vw":141.205894},{"c":141.43,"h":144.15,"l":140.81,"n":4285,"o":142.49,"t":"2025-09-17T04:00:00Z","v":113781,"vw":142.03479},{"c":143.68,"h":144.65,"l":140.21,"n":4276,"o":141.38,"t":"2025-09-18T04:00:00Z","v":136578,"vw":143.540902},{"c":141.84,"h":144.3,"l":141.43,"n":3759,"o":144.3,"t":"2025-09-19T04:00:00Z","v":154494,"vw":142.436373},{"c":143.27,"h":143.41,"l":140.6,"n":3586,"o":141.01,"t":"2025-09-22T04:00:00Z","v":98472,"vw":142.53135},{"c":142.8,"h":144.23,"l":140.92,"n":4555,"o":143.04,"t":"2025-09-23T04:00:00Z","v":112207,"vw":142.496895},{"c":143.14,"h":144.4,"l":141.51,"n":4665,"o":142.52,"t":"2025-09-24T04:00:00Z","v":95983,"vw":142.952834},{"c":142.85,"h":144.48,"l":141.425,"n":4976,"o":143.02,"t":"2025-09-25T04:00:00Z","v":145621,"vw":142.730278},{"c":145.98,"h":145.99,"l":142.7325,"n":4119,"o":142.75,"t":"2025-09-26T04:00:00Z","v":133809,"vw":145.472533},{"c":145,"h":146.53,"l":144.445,"n":4084,"o":145.61,"t":"2025-09-29T04:00:00Z","v":103643,"vw":145.267022},{"c":146.77,"h":146.9,"l":143.9924,"n":4577,"o":144.32,"t":"2025-09-30T04:00:00Z","v":128206,"vw":146.167851},{"c":147.62,"h":148.07,"l":144.7,"n":5326,"o":145.68,"t":"2025-10-01T04:00:00Z","v":179311,"vw":146.594002},{"c":147.58,"h":147.92,"l":145.17,"n":4342,"o":146.92,"t":"2025-10-02T04:00:00Z","v":102550,"vw":147.343122},{"c":150.32,"h":150.64,"l":147.81,"n":5082,"o":147.81,"t":"2025-10-03T04:00:00Z","v":212760,"vw":150.017177},{"c":150.2,"h":153.19,"l":147.83,"n":5899,"o":150.18,"t":"2025-10-06T04:00:00Z","v":143607,"vw":151.011938},{"c":149.91,"h":151.2,"l":149.24,"n":4907,"o":150.09,"t":"2025-10-07T04:00:00Z","v":176295,"vw":150.12403},{"c":152.3,"h":153.66,"l":149.325,"n":5045,"o":150.23,"t":"2025-10-08T04:00:00Z","v":222383,"vw":152.060915},{"c":147.5,"h":151.81,"l":146.9736,"n":7187,"o":151.81,"t":"2025-10-09T04:00:00Z","v":276958,"vw":148.305371},{"c":145.01,"h":149.32,"l":144.66,"n":5041,"o":148.64,"t":"2025-10-10T04:00:00Z","v":138779,"vw":146.316579},{"c":147.73,"h":148.88,"l":144.77,"n":5851,"o":145.28,"t":"2025-10-13T04:00:00Z","v":179973,"vw":147.805252},{"c":148.69,"h":149.115,"l":145.74,"n":4454,"o":146.28,"t":"2025-10-14T04:00:00Z","v":188711,"vw":148.007586},{"c":150.84,"h":151.625,"l":149.0172,"n":4336,"o":149.05,"t":"2025-10-15T04:00:00Z","v":104035,"vw":150.472751},{"c":147.23,"h":152.56,"l":146.55,"n":7047,"o":150.42,"t":"2025-10-16T04:00:00Z","v":231212,"vw":148.58912},{"c":148.05,"h":148.73,"l":145.31,"n":4171,"o":146.77,"t":"2025-10-17T04:00:00Z","v":133139,"vw":147.295419},{"c":151.8,"h":152.17,"l":149.32,"n":4025,"o":149.54,"t":"2025-10-20T04:00:00Z","v":98879,"vw":151.474581},{"c":153.57,"h":153.65,"l":150.51,"n":4994,"o":151.8,"t":"2025-10-21T04:00:00Z","v":121369,"vw":153.227009},{"c":152.45,"h":153.99,"l":150.88,"n":4687,"o":153.86,"t":"2025-10-22T04:00:00Z","v":96885,"vw":152.569465},{"c":153.14,"h":153.69,"l":151.54,"n":3659,"o":152.3,"t":"2025-10-23T04:00:00Z","v":66903,"vw":152.935324},{"c":153.07,"h":154.4,"l":151.71,"n":4570,"o":153.48,"t":"2025-10-24T04:00:00Z","v":88495,"vw":153.094936},{"c":153.64,"h":155.38,"l":152.735,"n":5406,"o":153.22,"t":"2025-10-27T04:00:00Z","v":212412,"vw":153.865253},{"c":152.48,"h":154.315,"l":150.49,"n":5304,"o":154.27,"t":"2025-10-28T04:00:00Z","v":129516,"vw":152.856101},{"c":169.61,"h":174.26,"l":156,"n":14025,"o":156,"t":"2025-10-29T04:00:00Z","v":615410,"vw":169.825717},{"c":165.4,"h":172,"l":162.175,"n":11528,"o":167.89,"t":"2025-10-30T04:00:00Z","v":373762,"vw":165.371938},{"c":164.44,"h":166.19,"l":160.88,"n":7455,"o":165.4,"t":"2025-10-31T04:00:00Z","v":258841,"vw":163.755343},{"c":165.7,"h":166.34,"l":160,"n":7287,"o":164.24,"t":"2025-11-03T05:00:00Z","v":179027,"vw":163.704264},{"c":164.92,"h":167.92,"l":162.875,"n":9385,"o":165,"t":"2025-11-04T05:00:00Z","v":254336,"vw":165.361346},{"c":167.57,"h":167.76,"l":162.33,"n":8829,"o":164.76,"t":"2025-11-05T05:00:00Z","v":186660,"vw":165.267726},{"c":166.54,"h":169,"l":163.605,"n":9011,"o":167.32,"t":"2025-11-06T05:00:00Z","v":268197,"vw":166.467981},{"c":165.69,"h":168.37,"l":164.465,"n":9218,"o":166.78,"t":"2025-11-07T05:00:00Z","v":236579,"vw":165.841825},{"c":166.2,"h":167.41,"l":161.83,"n":7874,"o":166.86,"t":"2025-11-10T05:00:00Z","v":148008,"vw":165.693785},{"c":167.14,"h":168.3457,"l":162.19,"n":7231,"o":167.08,"t":"2025-11-11T05:00:00Z","v":133456,"vw":166.660816},{"c":165.48,"h":169,"l":165.35,"n":5105,"o":167.14,"t":"2025-11-12T05:00:00Z","v":127692,"vw":166.855281},{"c":161.77,"h":166.17,"l":160.52,"n":5658,"o":166.17,"t":"2025-11-13T05:00:00Z","v":118831,"vw":163.14104},{"c":165.5,"h":166.145,"l":162.36,"n":9111,"o":162.36,"t":"2025-11-14T05:00:00Z","v":234528,"vw":164.7349},{"c":160.53,"h":165.59,"l":159.79,"n":7072,"o":165.09,"t":"2025-11-17T05:00:00Z","v":169574,"vw":162.260134},{"c":161,"h":162.57,"l":158.72,"n":3459,"o":159.56,"t":"2025-11-18T05:00:00Z","v":74912,"vw":160.847785},{"c":162.38,"h":164.5,"l":159.68,"n":6060,"o":161.92,"t":"2025-11-19T05:00:00Z","v":143575,"vw":162.53444},{"c":162.96,"h":165.695,"l":161.37,"n":6646,"o":164.5,"t":"2025-11-20T05:00:00Z","v":184001,"vw":164.073091},{"c":163.35,"h":166.74,"l":162,"n":5462,"o":162.93,"t":"2025-11-21T05:00:00Z","v":173552,"vw":163.847313},{"c":161.13,"h":165,"l":160.25,"n":7094,"o":163.35,"t":"2025-11-24T05:00:00Z","v":163161,"vw":161.531712},{"c":164.98,"h":168.065,"l":162.135,"n":3299,"o":162.59,"t":"2025-11-25T05:00:00Z","v":100470,"vw":164.254949},{"c":165.01,"h":165.7856,"l":163.63,"n":3953,"o":164.16,"t":"2025-11-26T05:00:00Z","v":70932,"vw":164.880682},{"c":164.61,"h":165.96,"l":163.38,"n":2002,"o":165.69,"t":"2025-11-28T05:00:00Z","v":46699,"vw":164.542441},{"c":163.77,"h":166.87,"l":163.31,"n":3721,"o":164.2,"t":"2025-12-01T05:00:00Z","v":77774,"vw":164.286984},{"c":164.81,"h":165.9,"l":163.94,"n":2974,"o":164.78,"t":"2025-12-02T05:00:00Z","v":104993,"vw":164.610075},{"c":166.23,"h":168.185,"l":164.8841,"n":4371,"o":165.44,"t":"2025-12-03T05:00:00Z","v":137403,"vw":166.63794},{"c":170.52,"h":170.58,"l":166.02,"n":4482,"o":166.23,"t":"2025-12-04T05:00:00Z","v":117846,"vw":169.547627},{"c":170.835,"h":171.005,"l":168.39,"n":4459,"o":170.05,"t":"2025-12-05T05:00:00Z","v":103934,"vw":170.37576},{"c":171.03,"h":172.45,"l":157.52,"n":6905,"o":170.87,"t":"2025-12-08T05:00:00Z","v":176690,"vw":171.186294},{"c":172.75,"h":173.69,"l":169.23,"n":5452,"o":170.53,"t":"2025-12-09T05:00:00Z","v":155386,"vw":172.389852},{"c":174.1,"h":174.75,"l":168.79,"n":5003,"o":172.82,"t":"2025-12-10T05:00:00Z","v":147136,"vw":173.257389},{"c":176.4,"h":176.81,"l":172.65,"n":4705,"o":175,"t":"2025-12-11T05:00:00Z","v":121912,"vw":175.713422},{"c":179.51,"h":180.29,"l":176,"n":5768,"o":177.48,"t":"2025-12-12T05:00:00Z","v":186598,"vw":179.186791},{"c":178.4,"h":181.35,"l":177.02,"n":4868,"o":181,"t":"2025-12-15T05:00:00Z","v":119690,"vw":178.553427},{"c":179.14,"h":181.4,"l":176.31,"n":6635,"o":178.52,"t":"2025-12-16T05:00:00Z","v":237602,"vw":179.462421},{"c":179.7,"h":181,"l":173.5201,"n":5898,"o":178.42,"t":"2025-12-17T05:00:00Z","v":185740,"vw":178.019313},{"c":178.7,"h":181.34,"l":177.64,"n":4849,"o":181.34,"t":"2025-12-18T05:00:00Z","v":102958,"vw":179.045836},{"c":180.63,"h":181.5,"l":177.895,"n":6873,"o":178.28,"t":"2025-12-19T05:00:00Z","v":249982,"vw":180.286648},{"c":179,"h":182.7101,"l":178.7,"n":4911,"o":180.64,"t":"2025-12-22T05:00:00Z","v":134874,"vw":179.965842},{"c":178.2,"h":180,"l":178,"n":4472,"o":179.32,"t":"2025-12-23T05:00:00Z","v":92480,"vw":178.73772},{"c":180.06,"h":181.14,"l":179.37,"n":2787,"o":179.37,"t":"2025-12-24T05:00:00Z","v":58695,"vw":180.144026},{"c":180.66,"h":180.98,"l":178.89,"n":3106,"o":179.13,"t":"2025-12-26T05:00:00Z","v":51360,"vw":180.268172},{"c":179.34,"h":181.675,"l":178.93,"n":5522,"o":180.7,"t":"2025-12-29T05:00:00Z","v":132406,"vw":179.792349},{"c":175.35,"h":180.22,"l":175.35,"n":4536,"o":178.77,"t":"2025-12-30T05:00:00Z","v":90361,"vw":176.618296},{"c":172.91,"h":175.97,"l":172.57,"n":3089,"o":175.35,"t":"2025-12-31T05:00:00Z","v":120017,"vw":173.304122},{"c":171.05,"h":173.32,"l":169.02,"n":5217,"o":172.91,"t":"2026-01-02T05:00:00Z","v":144270,"vw":170.884641},{"c":180.92,"h":182.68,"l":170.89,"n":6373,"o":170.89,"t":"2026-01-05T05:00:00Z","v":173605,"vw":179.75101},{"c":178.01,"h":181.51,"l":177.98,"n":5811,"o":180.92,"t":"2026-01-06T05:00:00Z","v":168184,"vw":178.641857},{"c":179.2,"h":180.24,"l":176.715,"n":5650,"o":178.72,"t":"2026-01-07T05:00:00Z","v":118876,"vw":179.209422},{"c":178.52,"h":181.5625,"l":175.56,"n":5081,"o":178.53,"t":"2026-01-08T05:00:00Z","v":145661,"vw":178.62153},{"c":181.34,"h":182.73,"l":178,"n":8573,"o":178.18,"t":"2026-01-09T05:00:00Z","v":277135,"vw":180.635118},{"c":183.23,"h":184.575,"l":178.635,"n":8163,"o":181.12,"t":"2026-01-12T05:00:00Z","v":194792,"vw":182.593326},{"c":183.45,"h":185.41,"l":182.09,"n":7237,"o":183.83,"t":"2026-01-13T05:00:00Z","v":206340,"vw":183.600541},{"c":183.72,"h":186.775,"l":179.525,"n":6511,"o":183.45,"t":"2026-01-14T05:00:00Z","v":197819,"vw":182.526144},{"c":185.58,"h":186.54,"l":181.1,"n":7707,"o":184.73,"t":"2026-01-15T05:00:00Z","v":183363,"vw":184.446934},{"c":183.46,"h":186.59,"l":181.1,"n":6233,"o":185.19,"t":"2026-01-16T05:00:00Z","v":127907,"vw":183.799043},{"c":178.73,"h":184.5543,"l":178.51,"n":4049,"o":181.16,"t":"2026-01-20T05:00:00Z","v":68441,"vw":179.681185},{"c":176.41,"h":181.51,"l":175.15,"n":7275,"o":178.92,"t":"2026-01-21T05:00:00Z","v":217511,"vw":177.407985},{"c":173.44,"h":177.225,"l":171.41,"n":6074,"o":177.18,"t":"2026-01-22T05:00:00Z","v":182351,"vw":173.687885},{"c":171.34,"h":172.97,"l":169.97,"n":4291,"o":172.97,"t":"2026-01-23T05:00:00Z","v":107472,"vw":171.13356},{"c":173.93,"h":179.71,"l":171.46,"n":5308,"o":172,"t":"2026-01-26T05:00:00Z","v":174287,"vw":174.027401},{"c":169.95,"h":174.07,"l":169.64,"n":5095,"o":173.69,"t":"2026-01-27T05:00:00Z","v":91619,"vw":170.663522},{"c":169.22,"h":169.995,"l":167.35,"n":5095,"o":169.75,"t":"2026-01-28T05:00:00Z","v":135810,"vw":168.995634},{"c":166.82,"h":170.215,"l":165.57,"n":5337,"o":170.05,"t":"2026-01-29T05:00:00Z","v":146028,"vw":167.707656},{"c":169,"h":169.43,"l":165.025,"n":6462,"o":166.51,"t":"2026-01-30T05:00:00Z","v":180428,"vw":168.580194},{"c":172.37,"h":173.04,"l":168.77,"n":7378,"o":168.77,"t":"2026-02-02T05:00:00Z","v":145291,"vw":171.922038},{"c":165.62,"h":172.18,"l":158,"n":7603,"o":172.18,"t":"2026-02-03T05:00:00Z","v":294756,"vw":162.803574},{"c":165.47,"h":170,"l":163.84,"n":7733,"o":166.88,"t":"2026-02-04T05:00:00Z","v":357356,"vw":166.855492},{"c":172.15,"h":173.405,"l":165.69,"n":8965,"o":166.11,"t":"2026-02-05T05:00:00Z","v":496101,"vw":171.093935},{"c":169.67,"h":176.1,"l":169.075,"n":8479,"o":174,"t":"2026-02-06T05:00:00Z","v":533849,"vw":173.120786},{"c":154.06,"h":170.13,"l":153.51,"n":9697,"o":168.42,"t":"2026-02-09T05:00:00Z","v":414005,"vw":156.816283},{"c":145.86,"h":154.435,"l":145.5,"n":11053,"o":153.95,"t":"2026-02-10T05:00:00Z","v":477314,"vw":149.482726},{"c":131.11,"h":146.39,"l":125.39,"n":22722,"o":146.05,"t":"2026-02-11T05:00:00Z","v":1316814,"vw":130.742855},{"c":125.43,"h":132.285,"l":123.9701,"n":13503,"o":129.8,"t":"2026-02-12T05:00:00Z","v":725242,"vw":126.313637},{"c":125.355,"h":131.31,"l":124.8,"n":11245,"o":126.36,"t":"2026-02-13T05:00:00Z","v":533460,"vw":127.027956},{"c":130.21,"h":131.49,"l":126.6204,"n":10555,"o":126.84,"t":"2026-02-17T05:00:00Z","v":419564,"vw":129.708173},{"c":133.62,"h":135.3,"l":130.06,"n":9390,"o":130.06,"t":"2026-02-18T05:00:00Z","v":350195,"vw":133.455068},{"c":130.94,"h":133.92,"l":127.1,"n":6926,"o":131.94,"t":"2026-02-19T05:00:00Z","v":259136,"vw":130.003638},{"c":131.53,"h":132.02,"l":127.735,"n":7380,"o":130.74,"t":"2026-02-20T05:00:00Z","v":232265,"vw":130.747415},{"c":127.16,"h":131.51,"l":126.2,"n":9556,"o":130.37,"t":"2026-02-23T05:00:00Z","v":313120,"vw":127.28492},{"c":126.36,"h":130,"l":125.6848,"n":10376,"o":127.34,"t":"2026-02-24T05:00:00Z","v":354076,"vw":127.460966},{"c":133.31,"h":133.61,"l":116.12,"n":19917,"o":128.705,"t":"2026-02-25T05:00:00Z","v":950886,"vw":124.826356},{"c":143.29,"h":143.84,"l":134.16,"n":15008,"o":134.81,"t":"2026-02-26T05:00:00Z","v":637997,"vw":141.76479},{"c":141.4,"h":142.27,"l":136.45,"n":9054,"o":140.55,"t":"2026-02-27T05:00:00Z","v":396952,"vw":140.793071},{"c":144.45,"h":149.105,"l":139.15,"n":9931,"o":139.15,"t":"2026-03-02T05:00:00Z","v":440256,"vw":145.66867},{"c":148.46,"h":150.19,"l":142,"n":9225,"o":142,"t":"2026-03-03T05:00:00Z","v":421619,"vw":147.094161},{"c":148.25,"h":149.38,"l":145.03,"n":8321,"o":147.66,"t":"2026-03-04T05:00:00Z","v":345219,"vw":148.07376},{"c":145.28,"h":150.01,"l":145.12,"n":8045,"o":148.06,"t":"2026-03-05T05:00:00Z","v":235462,"vw":146.580054},{"c":144.83,"h":145.235,"l":140.04,"n":8607,"o":143.78,"t":"2026-03-06T05:00:00Z","v":238010,"vw":144.15468},{"c":142.46,"h":143.4,"l":138.93,"n":8153,"o":142.72,"t":"2026-03-09T04:00:00Z","v":371212,"vw":141.813303},{"c":135,"h":141.14,"l":131.65,"n":10699,"o":140.73,"t":"2026-03-10T04:00:00Z","v":361298,"vw":136.222986},{"c":134.96,"h":136.46,"l":132.01,"n":6452,"o":135.3,"t":"2026-03-11T04:00:00Z","v":193539,"vw":134.83504},{"c":128.8,"h":136,"l":125.8953,"n":7879,"o":132.72,"t":"2026-03-12T04:00:00Z","v":294048,"vw":129.781339},{"c":127.14,"h":133.16,"l":126.76,"n":6998,"o":130.24,"t":"2026-03-13T04:00:00Z","v":188838,"vw":127.790752},{"c":126.72,"h":128.96,"l":126.54,"n":5912,"o":127.77,"t":"2026-03-16T04:00:00Z","v":175223,"vw":127.450808},{"c":126.88,"h":130.58,"l":124.5301,"n":6793,"o":126.72,"t":"2026-03-17T04:00:00Z","v":201324,"vw":126.282527},{"c":125.48,"h":127.445,"l":125.06,"n":7300,"o":125.17,"t":"2026-03-18T04:00:00Z","v":235828,"vw":125.748921},{"c":127.25,"h":128.225,"l":125.11,"n":5767,"o":125.11,"t":"2026-03-19T04:00:00Z","v":150959,"vw":127.144366},{"c":129.87,"h":131.46,"l":126.01,"n":5732,"o":127.39,"t":"2026-03-20T04:00:00Z","v":251275,"vw":129.837639},{"c":129.29,"h":135,"l":128.87,"n":6469,"o":132.27,"t":"2026-03-23T04:00:00Z","v":207632,"vw":130.051646},{"c":124.85,"h":128.81,"l":124.18,"n":6015,"o":127.72,"t":"2026-03-24T04:00:00Z","v":213297,"vw":125.560729},{"c":120.36,"h":126.39,"l":117.162,"n":9715,"o":126.25,"t":"2026-03-25T04:00:00Z","v":390822,"vw":120.271947},{"c":121.81,"h":123.055,"l":119.4,"n":6746,"o":119.4,"t":"2026-03-26T04:00:00Z","v":296264,"vw":121.665199},{"c":122.64,"h":124.63,"l":119.51,"n":5853,"o":121.48,"t":"2026-03-27T04:00:00Z","v":180237,"vw":122.786437},{"c":126.07,"h":126.83,"l":122.51,"n":7249,"o":123,"t":"2026-03-30T04:00:00Z","v":425655,"vw":125.933905},{"c":127.49,"h":128.425,"l":125.71,"n":6498,"o":127.8,"t":"2026-03-31T04:00:00Z","v":268872,"vw":127.258897},{"c":128.23,"h":129.86,"l":124.215,"n":5563,"o":127.68,"t":"2026-04-01T04:00:00Z","v":199367,"vw":128.332083},{"c":130.35,"h":131.88,"l":126.93,"n":6486,"o":126.93,"t":"2026-04-02T04:00:00Z","v":319020,"vw":130.201059},{"c":130.37,"h":132.28,"l":129.41,"n":3969,"o":129.41,"t":"2026-04-06T04:00:00Z","v":104772,"vw":130.465709},{"c":131.62,"h":132.455,"l":128.56,"n":5079,"o":129.82,"t":"2026-04-07T04:00:00Z","v":179653,"vw":130.808877},{"c":130,"h":135.28,"l":129.595,"n":5500,"o":133.26,"t":"2026-04-08T04:00:00Z","v":214111,"vw":130.55115},{"c":124.29,"h":130.585,"l":123.65,"n":9001,"o":129.71,"t":"2026-04-09T04:00:00Z","v":382039,"vw":125.0258},{"c":120.58,"h":123.85,"l":119.335,"n":5815,"o":123.28,"t":"2026-04-10T04:00:00Z","v":150998,"vw":120.662298},{"c":127.22,"h":127.47,"l":120.58,"n":6993,"o":120.58,"t":"2026-04-13T04:00:00Z","v":206638,"vw":125.675303},{"c":128.57,"h":130.685,"l":126.6775,"n":5453,"o":128.33,"t":"2026-04-14T04:00:00Z","v":144479,"vw":129.012469},{"c":131.76,"h":132.13,"l":129.01,"n":6303,"o":129.01,"t":"2026-04-15T04:00:00Z","v":287228,"vw":131.162558},{"c":131.47,"h":133.615,"l":130.01,"n":5348,"o":131.96,"t":"2026-04-16T04:00:00Z","v":406943,"vw":131.328481},{"c":129.17,"h":134.54,"l":126.92,"n":6439,"o":132.65,"t":"2026-04-17T04:00:00Z","v":220617,"vw":129.974448},{"c":128.12,"h":130.43,"l":124.85,"n":6274,"o":127.65,"t":"2026-04-20T04:00:00Z","v":272545,"vw":128.358449},{"c":128.28,"h":130.925,"l":126.55,"n":6492,"o":128.47,"t":"2026-04-21T04:00:00Z","v":213873,"vw":128.439331},{"c":127.44,"h":130.425,"l":127.07,"n":5609,"o":128.84,"t":"2026-04-22T04:00:00Z","v":141209,"vw":127.686373},{"c":121.83,"h":127.195,"l":118.495,"n":7935,"o":126.5,"t":"2026-04-23T04:00:00Z","v":316437,"vw":120.887408},{"c":126.51,"h":126.69,"l":119.46,"n":6624,"o":121.64,"t":"2026-04-24T04:00:00Z","v":212917,"vw":123.528522},{"c":127.12,"h":130.325,"l":121.565,"n":5986,"o":126.51,"t":"2026-04-27T04:00:00Z","v":157368,"vw":127.96637},{"c":129.44,"h":131.03,"l":128.115,"n":5447,"o":128.115,"t":"2026-04-28T04:00:00Z","v":146166,"vw":129.476715},{"c":128.48,"h":129.35,"l":127.38,"n":4057,"o":128.51,"t":"2026-04-29T04:00:00Z","v":115273,"vw":128.302532},{"c":130.665,"h":132.7,"l":126.31,"n":6451,"o":126.87,"t":"2026-04-30T04:00:00Z","v":218595,"vw":129.813112},{"c":131.29,"h":133.5,"l":129.98,"n":7050,"o":132.04,"t":"2026-05-01T04:00:00Z","v":197834,"vw":131.343463},{"c":132.1,"h":133.61,"l":130.51,"n":5994,"o":130.51,"t":"2026-05-04T04:00:00Z","v":180451,"vw":132.299295},{"c":132.22,"h":133.7,"l":129,"n":7484,"o":131.29,"t":"2026-05-05T04:00:00Z","v":226407,"vw":131.972761},{"c":120.11,"h":130.33,"l":112.45,"n":16256,"o":123.88,"t":"2026-05-06T04:00:00Z","v":660382,"vw":118.696514},{"c":124.78,"h":127.5,"l":120.22,"n":10659,"o":120.22,"t":"2026-05-07T04:00:00Z","v":360260,"vw":125.057588},{"c":119.97,"h":124.78,"l":117.45,"n":7496,"o":124.78,"t":"2026-05-08T04:00:00Z","v":231861,"vw":120.482782},{"c":115.94,"h":119.48,"l":113.88,"n":7163,"o":118.44,"t":"2026-05-11T04:00:00Z","v":291214,"vw":116.399423},{"c":110.23,"h":117.63,"l":109.89,"n":8887,"o":116.94,"t":"2026-05-12T04:00:00Z","v":346024,"vw":111.482817},{"c":103.47,"h":109.3,"l":101.4901,"n":9260,"o":109.3,"t":"2026-05-13T04:00:00Z","v":360155,"vw":103.441092},{"c":102.92,"h":106.225,"l":102.27,"n":9380,"o":104.59,"t":"2026-05-14T04:00:00Z","v":421978,"vw":103.751276},{"c":105.48,"h":109.33,"l":103.23,"n":7785,"o":104.25,"t":"2026-05-15T04:00:00Z","v":299762,"vw":106.032759},{"c":108.13,"h":110.31,"l":105,"n":5526,"o":105,"t":"2026-05-18T04:00:00Z","v":198478,"vw":108.524913},{"c":108.04,"h":113.59,"l":106.31,"n":7504,"o":109.58,"t":"2026-05-19T04:00:00Z","v":239730,"vw":108.878233},{"c":107.21,"h":109.08,"l":103.57,"n":5642,"o":109.05,"t":"2026-05-20T04:00:00Z","v":161271,"vw":107.145691},{"c":105.31,"h":106.3,"l":101,"n":6969,"o":106.28,"t":"2026-05-21T04:00:00Z","v":225916,"vw":104.414577},{"c":105.46,"h":107.58,"l":103.11,"n":5665,"o":105.51,"t":"2026-05-22T04:00:00Z","v":143842,"vw":105.740359},{"c":103.9,"h":104.64,"l":100.1,"n":9914,"o":104.46,"t":"2026-05-26T04:00:00Z","v":351429,"vw":102.851523},{"c":104.74,"h":106.04,"l":102.55,"n":6124,"o":104.04,"t":"2026-05-27T04:00:00Z","v":222386,"vw":104.306452},{"c":106.95,"h":107.1,"l":104,"n":5516,"o":104.74,"t":"2026-05-28T04:00:00Z","v":151969,"vw":106.510348},{"c":107.39,"h":108.1152,"l":105.66,"n":6536,"o":106.95,"t":"2026-05-29T04:00:00Z","v":209201,"vw":107.351907},{"c":110.59,"h":111.9999,"l":102.46,"n":9642,"o":107.62,"t":"2026-06-01T04:00:00Z","v":351568,"vw":108.211786},{"c":106.61,"h":108.46,"l":103.68,"n":9063,"o":108.46,"t":"2026-06-02T04:00:00Z","v":459916,"vw":105.859113},{"c":104.805,"h":105.74,"l":102.28,"n":5893,"o":105.57,"t":"2026-06-03T04:00:00Z","v":198212,"vw":104.024847},{"c":107.18,"h":108.98,"l":106.395,"n":4668,"o":106.395,"t":"2026-06-04T04:00:00Z","v":133331,"vw":107.174428},{"c":110,"h":112,"l":107.28,"n":7330,"o":108.41,"t":"2026-06-05T04:00:00Z","v":215211,"vw":109.285982},{"c":109.65,"h":110.76,"l":108.71,"n":5884,"o":109.99,"t":"2026-06-08T04:00:00Z","v":159097,"vw":109.662988},{"c":110.54,"h":112.4,"l":107.505,"n":7805,"o":107.505,"t":"2026-06-09T04:00:00Z","v":272677,"vw":110.934921},{"c":109.44,"h":113.88,"l":108,"n":6088,"o":110.57,"t":"2026-06-10T04:00:00Z","v":222352,"vw":110.173483},{"c":106.43,"h":110.65,"l":105.975,"n":6433,"o":109.2,"t":"2026-06-11T04:00:00Z","v":223444,"vw":107.282155},{"c":109.425,"h":110,"l":105.08,"n":5071,"o":106.28,"t":"2026-06-12T04:00:00Z","v":175380,"vw":108.327898},{"c":107.11,"h":109.39,"l":105.72,"n":5739,"o":108.34,"t":"2026-06-15T04:00:00Z","v":224359,"vw":107.234708},{"c":107.66,"h":109,"l":106.27,"n":7595,"o":107.17,"t":"2026-06-16T04:00:00Z","v":280492,"vw":107.546514},{"c":106.2,"h":108.83,"l":105.065,"n":6404,"o":107.66,"t":"2026-06-17T04:00:00Z","v":216875,"vw":106.561896},{"c":90.56,"h":106.04,"l":89.8,"n":10572,"o":106.04,"t":"2026-06-18T04:00:00Z","v":584066,"vw":94.009939},{"c":90.48,"h":90.68,"l":84.875,"n":12942,"o":89.27,"t":"2026-06-22T04:00:00Z","v":621408,"vw":88.612835},{"c":95.54,"h":97.12,"l":91.25,"n":11388,"o":93.92,"t":"2026-06-23T04:00:00Z","v":449817,"vw":94.965775},{"c":96.53,"h":99.55,"l":96.3501,"n":7079,"o":97.2,"t":"2026-06-24T04:00:00Z","v":248017,"vw":97.453839},{"c":92.21,"h":97.405,"l":90.56,"n":6120,"o":93.96,"t":"2026-06-25T04:00:00Z","v":220593,"vw":92.743762},{"c":98.73,"h":99.66,"l":92.35,"n":7063,"o":92.35,"t":"2026-06-26T04:00:00Z","v":760716,"vw":98.312619},{"c":95.55,"h":99.89,"l":94.81,"n":8675,"o":99.12,"t":"2026-06-29T04:00:00Z","v":330796,"vw":96.602456},{"c":90.16,"h":97.106,"l":89.75,"n":9704,"o":95.19,"t":"2026-06-30T04:00:00Z","v":535259,"vw":91.649984},{"c":96.38,"h":98.47,"l":90.27,"n":8524,"o":92.35,"t":"2026-07-01T04:00:00Z","v":341366,"vw":96.516683},{"c":97.16,"h":99,"l":96.24,"n":8714,"o":97.99,"t":"2026-07-02T04:00:00Z","v":365572,"vw":97.745417},{"c":100.01,"h":100.39,"l":93.83,"n":7411,"o":97.08,"t":"2026-07-06T04:00:00Z","v":252859,"vw":98.693571},{"c":105.93,"h":106.83,"l":102.81,"n":8195,"o":102.81,"t":"2026-07-07T04:00:00Z","v":201665,"vw":105.797079},{"c":103.01,"h":105.75,"l":102.98,"n":6121,"o":104.95,"t":"2026-07-08T04:00:00Z","v":146465,"vw":103.502352},{"c":102.51,"h":103.18,"l":98.44,"n":7889,"o":100.2,"t":"2026-07-09T04:00:00Z","v":291488,"vw":101.640789},{"c":105.85,"h":106.485,"l":101.86,"n":7234,"o":103.99,"t":"2026-07-10T04:00:00Z","v":192795,"vw":104.402327},{"c":111.23,"h":112.99,"l":107.55,"n":11518,"o":107.55,"t":"2026-07-13T04:00:00Z","v":363695,"vw":111.489733},{"c":109.735,"h":111.5,"l":108.68,"n":8627,"o":110.87,"t":"2026-07-14T04:00:00Z","v":245028,"vw":110.193839},{"c":113.98,"h":115,"l":109.22,"n":8457,"o":109.22,"t":"2026-07-15T04:00:00Z","v":213782,"vw":113.132067},{"c":118.76,"h":119.42,"l":115,"n":8929,"o":115,"t":"2026-07-16T04:00:00Z","v":253431,"vw":117.93816},{"c":114.8,"h":121.58,"l":114.36,"n":8275,"o":118.34,"t":"2026-07-17T04:00:00Z","v":317580,"vw":116.757303},{"c":112.63,"h":114.21,"l":109.89,"n":9404,"o":113.78,"t":"2026-07-20T04:00:00Z","v":285683,"vw":112.280762},{"c":110.85,"h":112.92,"l":108.84,"n":11036,"o":110.23,"t":"2026-07-21T04:00:00Z","v":343157,"vw":110.442694},{"c":111.54,"h":112.09,"l":109.87,"n":6410,"o":111.77,"t":"2026-07-22T04:00:00Z","v":184706,"vw":111.070824},{"c":109.19,"h":111.515,"l":108.17,"n":7314,"o":110.93,"t":"2026-07-23T04:00:00Z","v":237223,"vw":109.419188},{"c":112.3,"h":113.5,"l":108.115,"n":7722,"o":110.79,"t":"2026-07-24T04:00:00Z","v":208760,"vw":112.073452},{"c":116.51,"h":118.47,"l":112.85,"n":7510,"o":112.93,"t":"2026-07-27T04:00:00Z","v":272936,"vw":116.58153},{"c":121.37,"h":125.68,"l":119.82,"n":8962,"o":119.82,"t":"2026-07-28T04:00:00Z","v":284812,"vw":122.687323},{"c":170.37,"h":172.9,"l":130.735,"n":29856,"o":134.09,"t":"2026-07-29T04:00:00Z","v":1446956,"vw":163.349939},{"c":163.76,"h":171.66,"l":161.03,"n":23602,"o":166,"t":"2026-07-30T04:00:00Z","v":955861,"vw":163.405449},{"c":151.77,"h":163,"l":150.32,"n":19882,"o":161.4,"t":"2026-07-31T04:00:00Z","v":871360,"vw":153.745253},{"c":149.96,"h":157.105,"l":148.73,"n":13840,"o":155.57,"t":"2026-08-03T04:00:00Z","v":474626,"vw":151.606679},{"c":152.78,"h":153.44,"l":146.93,"n":11175,"o":146.93,"t":"2026-08-04T04:00:00Z","v":403032,"vw":150.795498},{"c":149.68,"h":153,"l":148.39,"n":7320,"o":153,"t":"2026-08-05T04:00:00Z","v":231374,"vw":149.798414},{"c":150.1,"h":151.6799,"l":147,"n":7605,"o":149.51,"t":"2026-08-06T04:00:00Z","v":246889,"vw":149.736853},{"c":152.05,"h":153.99,"l":148.0534,"n":6219,"o":150.74,"t":"2026-08-07T04:00:00Z","v":181306,"vw":152.584268},{"c":152.03,"h":154.3799,"l":150.05,"n":7936,"o":150.47,"t":"2026-08-10T04:00:00Z","v":223492,"vw":152.469671},{"c":152.75,"h":155.595,"l":148.06,"n":7631,"o":150.22,"t":"2026-08-11T04:00:00Z","v":159990,"vw":153.629958},{"c":150.31,"h":152.25,"l":143.18,"n":7095,"o":149.14,"t":"2026-08-12T04:00:00Z","v":183578,"vw":149.742297},{"c":155.31,"h":155.51,"l":149.69,"n":7937,"o":151.94,"t":"2026-08-13T04:00:00Z","v":202192,"vw":153.848229},{"c":151.87,"h":157,"l":151.665,"n":5445,"o":156.56,"t":"2026-08-14T04:00:00Z","v":116149,"vw":152.906763},{"c":148.33,"h":151.98,"l":146.05,"n":7368,"o":149.64,"t":"2026-08-17T04:00:00Z","v":221924,"vw":148.962915},{"c":151.37,"h":154.65,"l":150.255,"n":6496,"o":151.54,"t":"2026-08-18T04:00:00Z","v":179914,"vw":152.673126},{"c":158.98,"h":159.74,"l":152.28,"n":7325,"o":152.28,"t":"2026-08-19T04:00:00Z","v":179205,"vw":158.588799},{"c":162.45,"h":162.925,"l":158.98,"n":7876,"o":158.98,"t":"2026-08-20T04:00:00Z","v":223054,"vw":161.80171},{"c":161.64,"h":165.365,"l":160.02,"n":7975,"o":162.45,"t":"2026-08-21T04:00:00Z","v":228599,"vw":162.542103},{"c":162.59,"h":164.99,"l":160.995,"n":10479,"o":161.79,"t":"2026-08-24T04:00:00Z","v":311117,"vw":162.540501},{"c":159.2,"h":163.3325,"l":159.02,"n":6708,"o":161.04,"t":"2026-08-25T04:00:00Z","v":146055,"vw":160.140225},{"c":156.57,"h":159.03,"l":155.72,"n":6390,"o":157.51,"t":"2026-08-26T04:00:00Z","v":132305,"vw":156.996161},{"c":159.83,"h":159.83,"l":155.57,"n":7372,"o":155.57,"t":"2026-08-27T04:00:00Z","v":208317,"vw":158.53198},{"c":159.84,"h":162.2,"l":159.09,"n":9810,"o":160.19,"t":"2026-08-28T04:00:00Z","v":256126,"vw":160.651381},{"c":159.89,"h":162.195,"l":158.74,"n":7615,"o":159.31,"t":"2026-08-31T04:00:00Z","v":206920,"vw":159.863422},{"c":157.46,"h":161.1,"l":157.3,"n":9543,"o":160.56,"t":"2026-09-01T04:00:00Z","v":215291,"vw":158.949289},{"c":156.64,"h":158.855,"l":153.93,"n":9800,"o":157.43,"t":"2026-09-02T04:00:00Z","v":198132,"vw":156.18324},{"c":158.1,"h":161,"l":156.11,"n":8214,"o":158.43,"t":"2026-09-03T04:00:00Z","v":191964,"vw":158.616038},{"c":155.27,"h":158.185,"l":151.9676,"n":9388,"o":155.53,"t":"2026-09-04T04:00:00Z","v":270624,"vw":154.618465},{"c":147.64,"h":153.28,"l":146.6,"n":9822,"o":153.28,"t":"2026-09-08T04:00:00Z","v":218229,"vw":148.090957},{"c":149.67,"h":149.74,"l":144.2,"n":6733,"o":146.48,"t":"2026-09-09T04:00:00Z","v":147533,"vw":148.910923},{"c":149.43,"h":151.715,"l":148.27,"n":6959,"o":150.23,"t":"2026-09-10T04:00:00Z","v":133080,"vw":149.533119},{"c":149.93,"h":151.475,"l":147.38,"n":7351,"o":150.89,"t":"2026-09-11T04:00:00Z","v":144437,"vw":149.423178},{"c":156.43,"h":157.48,"l":153.07,"n":8214,"o":156.97,"t":"2026-09-14T04:00:00Z","v":234329,"vw":155.915006},{"c":154.14,"h":157.025,"l":152.35,"n":9245,"o":154.43,"t":"2026-09-15T04:00:00Z","v":170375,"vw":154.654536},{"c":154.03,"h":155.42,"l":150.4,"n":7806,"o":152.05,"t":"2026-09-16T04:00:00Z","v":170938,"vw":153.937312},{"c":157.44,"h":157.68,"l":150.52,"n":8585,"o":153.26,"t":"2026-09-17T04:00:00Z","v":291100,"vw":155.797678},{"c":158.33,"h":159.56,"l":153.29,"n":10716,"o":159.56,"t":"2026-09-18T04:00:00Z","v":570812,"vw":157.546812},{"c":159.18,"h":160.3,"l":156.54,"n":10230,"o":158.25,"t":"2026-09-21T04:00:00Z","v":399370,"vw":158.752879},{"c":157.86,"h":159.87,"l":155.05,"n":8423,"o":159.35,"t":"2026-09-22T04:00:00Z","v":218174,"vw":157.370289},{"c":159.91,"h":161.34,"l":157.975,"n":9920,"o":158.1,"t":"2026-09-23T04:00:00Z","v":247552,"vw":159.902405},{"c":157.66,"h":161.88,"l":155.74,"n":8457,"o":160.32,"t":"2026-09-24T04:00:00Z","v":231167,"vw":157.678719},{"c":157.98,"h":161.58,"l":157.28,"n":6698,"o":157.29,"t":"2026-09-25T04:00:00Z","v":137145,"vw":159.215512},{"c":157.62,"h":158.62,"l":155.71,"n":6500,"o":158.62,"t":"2026-09-28T04:00:00Z","v":159929,"vw":157.417544},{"c":156.36,"h":159.01,"l":155.46,"n":7580,"o":156.13,"t":"2026-09-29T04:00:00Z","v":159989,"vw":156.357235},{"c":156.83,"h":157.795,"l":155.78,"n":7297,"o":156.14,"t":"2026-09-30T04:00:00Z","v":281502,"vw":156.770501},{"c":168.42,"h":169.45,"l":161.135,"n":13696,"o":161.47,"t":"2026-10-01T04:00:00Z","v":606285,"vw":166.600377},{"c":162.15,"h":168,"l":161.1225,"n":7946,"o":167.75,"t":"2026-10-02T04:00:00Z","v":269957,"vw":162.984472},{"c":160.1,"h":163.7275,"l":158.13,"n":10161,"o":162.68,"t":"2026-10-05T04:00:00Z","v":214094,"vw":160.104976},{"c":157.26,"h":161.55,"l":156.06,"n":9888,"o":160.57,"t":"2026-10-06T04:00:00Z","v":204283,"vw":158.290121},{"c":156.61,"h":157.85,"l":155.405,"n":7914,"o":156.36,"t":"2026-10-07T04:00:00Z","v":164456,"vw":156.616835},{"c":165.31,"h":169.73,"l":156.81,"n":12122,"o":156.81,"t":"2026-10-08T04:00:00Z","v":360979,"vw":165.03395},{"c":167.05,"h":167.7232,"l":160.0001,"n":7429,"o":164.85,"t":"2026-10-09T04:00:00Z","v":153910,"vw":166.324914},{"c":173.23,"h":173.79,"l":168,"n":9789,"o":168.88,"t":"2026-10-12T04:00:00Z","v":327180,"vw":172.102738},{"c":176.33,"h":178.15,"l":172.99,"n":9363,"o":175.27,"t":"2026-10-13T04:00:00Z","v":357818,"vw":175.787988},{"c":175.25,"h":178.185,"l":173.34,"n":8714,"o":176.6,"t":"2026-10-14T04:00:00Z","v":275127,"vw":175.216839},{"c":175.47,"h":182.365,"l":174.65,"n":8257,"o":179,"t":"2026-10-15T04:00:00Z","v":275692,"vw":177.131123},{"c":174.86,"h":178.72,"l":173.4301,"n":6398,"o":177.25,"t":"2026-10-16T04:00:00Z","v":157679,"vw":174.93154},{"c":174.72,"h":176.15,"l":173.81,"n":7023,"o":173.81,"t":"2026-10-19T04:00:00Z","v":160340,"vw":175.014387},{"c":180.81,"h":183.05,"l":176.46,"n":8349,"o":176.74,"t":"2026-10-20T04:00:00Z","v":274131,"vw":180.258152},{"c":183.32,"h":184.06,"l":178.475,"n":9976,"o":179.47,"t":"2026-10-21T04:00:00Z","v":369673,"vw":181.918747},{"c":193.35,"h":194.25,"l":181.79,"n":10052,"o":185,"t":"2026-10-22T04:00:00Z","v":422766,"vw":188.370736},{"c":195.96,"h":203.37,"l":193.885,"n":7518,"o":199.75,"t":"2026-10-23T04:00:00Z","v":327872,"vw":197.500771}],"volatilityBars":[{"c":158.4,"h":159.87,"l":158.4,"n":191,"o":159.35,"t":"2026-09-22T13:30:00Z","v":3344,"vw":159.183005},{"c":156.905,"h":157.84,"l":156.905,"n":74,"o":157.44,"t":"2026-09-22T13:45:00Z","v":2709,"vw":157.358038},{"c":159.05,"h":159.125,"l":156.915,"n":154,"o":156.915,"t":"2026-09-22T14:00:00Z","v":5240,"vw":158.342518},{"c":158.56,"h":159,"l":158.35,"n":391,"o":158.95,"t":"2026-09-22T14:15:00Z","v":5209,"vw":158.821366},{"c":157.38,"h":158.27,"l":157.16,"n":171,"o":158.27,"t":"2026-09-22T14:30:00Z","v":4111,"vw":157.95884},{"c":157.95,"h":157.95,"l":156.91,"n":198,"o":157.74,"t":"2026-09-22T14:45:00Z","v":4568,"vw":157.423704},{"c":156.7,"h":157.66,"l":156.34,"n":226,"o":157.585,"t":"2026-09-22T15:00:00Z","v":5865,"vw":157.25086},{"c":156.075,"h":156.7,"l":156.075,"n":141,"o":156.7,"t":"2026-09-22T15:15:00Z","v":2297,"vw":156.311374},{"c":155.55,"h":156.26,"l":155.55,"n":188,"o":156.22,"t":"2026-09-22T15:30:00Z","v":8538,"vw":155.793016},{"c":156.24,"h":156.265,"l":155.46,"n":285,"o":155.81,"t":"2026-09-22T15:45:00Z","v":7283,"vw":155.892008},{"c":155.23,"h":156.315,"l":155.23,"n":136,"o":156.11,"t":"2026-09-22T16:00:00Z","v":2390,"vw":155.795833},{"c":155.76,"h":155.76,"l":155.05,"n":181,"o":155.3,"t":"2026-09-22T16:15:00Z","v":3856,"vw":155.440217},{"c":156.04,"h":156.04,"l":155.505,"n":118,"o":155.93,"t":"2026-09-22T16:30:00Z","v":2349,"vw":155.707689},{"c":155.52,"h":156.29,"l":155.52,"n":121,"o":156.16,"t":"2026-09-22T16:45:00Z","v":2773,"vw":156.071039},{"c":155.31,"h":155.64,"l":155.31,"n":77,"o":155.36,"t":"2026-09-22T17:00:00Z","v":2369,"vw":155.399976},{"c":156.45,"h":156.45,"l":155.74,"n":240,"o":155.74,"t":"2026-09-22T17:15:00Z","v":1809,"vw":155.983333},{"c":156.7,"h":156.7,"l":156.7,"n":39,"o":156.7,"t":"2026-09-22T17:30:00Z","v":363,"vw":156.7},{"c":157.51,"h":157.51,"l":156.585,"n":280,"o":156.88,"t":"2026-09-22T17:45:00Z","v":5693,"vw":157.041247},{"c":157.07,"h":157.24,"l":157.07,"n":75,"o":157.24,"t":"2026-09-22T18:00:00Z","v":1211,"vw":157.15},{"c":157.1,"h":157.1,"l":156.6001,"n":39,"o":156.6001,"t":"2026-09-22T18:15:00Z","v":730,"vw":156.934854},{"c":157.085,"h":157.15,"l":156.59,"n":149,"o":157.145,"t":"2026-09-22T18:30:00Z","v":7853,"vw":157.019004},{"c":157.125,"h":157.32,"l":156.95,"n":106,"o":157.32,"t":"2026-09-22T18:45:00Z","v":1920,"vw":157.115556},{"c":157.205,"h":157.6,"l":157.13,"n":276,"o":157.13,"t":"2026-09-22T19:00:00Z","v":8727,"vw":157.429351},{"c":157.67,"h":158.08,"l":157.24,"n":329,"o":157.24,"t":"2026-09-22T19:15:00Z","v":7173,"vw":157.770846},{"c":157.41,"h":158.415,"l":157.18,"n":405,"o":158.095,"t":"2026-09-22T19:30:00Z","v":6969,"vw":157.837069},{"c":157.92,"h":158.625,"l":156.54,"n":1391,"o":157.41,"t":"2026-09-22T19:45:00Z","v":49017,"vw":157.691346},{"c":157.86,"h":157.86,"l":157.86,"n":25,"o":157.86,"t":"2026-09-22T20:00:00Z","v":31713,"vw":157.86},{"c":159.25,"h":159.915,"l":158.1,"n":111,"o":158.1,"t":"2026-09-23T13:30:00Z","v":2477,"vw":158.634915},{"c":159.59,"h":160.61,"l":159.205,"n":93,"o":159.205,"t":"2026-09-23T13:45:00Z","v":1039,"vw":159.655455},{"c":158.905,"h":159.59,"l":157.975,"n":321,"o":159.59,"t":"2026-09-23T14:00:00Z","v":6023,"vw":158.579515},{"c":158.55,"h":160.11,"l":158.55,"n":105,"o":159.075,"t":"2026-09-23T14:15:00Z","v":3687,"vw":158.869813},{"c":159.02,"h":159.5,"l":159,"n":116,"o":159.5,"t":"2026-09-23T14:30:00Z","v":1829,"vw":159.073239},{"c":159.43,"h":160.1951,"l":159,"n":250,"o":159,"t":"2026-09-23T14:45:00Z","v":5221,"vw":159.54982},{"c":160.27,"h":160.27,"l":159.75,"n":64,"o":159.75,"t":"2026-09-23T15:00:00Z","v":897,"vw":159.95},{"c":160.7,"h":161.34,"l":160.4222,"n":268,"o":160.49,"t":"2026-09-23T15:15:00Z","v":8500,"vw":160.831527},{"c":160.695,"h":160.695,"l":160.1,"n":61,"o":160.1,"t":"2026-09-23T15:30:00Z","v":1909,"vw":160.581333},{"c":159.91,"h":161,"l":159.79,"n":576,"o":160.645,"t":"2026-09-23T15:45:00Z","v":28323,"vw":160.680535},{"c":159.935,"h":159.935,"l":159.53,"n":68,"o":159.74,"t":"2026-09-23T16:00:00Z","v":2159,"vw":159.858571},{"c":160.3775,"h":160.48,"l":159.4801,"n":205,"o":159.63,"t":"2026-09-23T16:15:00Z","v":4840,"vw":159.992972},{"c":160.08,"h":160.51,"l":159.98,"n":139,"o":160.51,"t":"2026-09-23T16:30:00Z","v":4792,"vw":160.049391},{"c":160,"h":160.03,"l":159.88,"n":234,"o":160,"t":"2026-09-23T16:45:00Z","v":5782,"vw":159.993997},{"c":160,"h":160.04,"l":160,"n":59,"o":160.04,"t":"2026-09-23T17:00:00Z","v":3256,"vw":160.001476},{"c":160,"h":160,"l":159.89,"n":202,"o":159.92,"t":"2026-09-23T17:15:00Z","v":3037,"vw":159.96316},{"c":159.27,"h":160.03,"l":159.165,"n":340,"o":160,"t":"2026-09-23T17:30:00Z","v":6348,"vw":159.869929},{"c":159.605,"h":160.08,"l":159.47,"n":250,"o":159.47,"t":"2026-09-23T17:45:00Z","v":3694,"vw":159.81122},{"c":159.89,"h":160.07,"l":159.37,"n":78,"o":159.37,"t":"2026-09-23T18:00:00Z","v":1603,"vw":159.923284},{"c":160.05,"h":160.2211,"l":160.05,"n":55,"o":160.2211,"t":"2026-09-23T18:15:00Z","v":1401,"vw":160.107032},{"c":160.33,"h":160.4,"l":159.84,"n":147,"o":160.045,"t":"2026-09-23T18:30:00Z","v":4492,"vw":160.356077},{"c":158.345,"h":160.36,"l":158.11,"n":268,"o":160.36,"t":"2026-09-23T18:45:00Z","v":9327,"vw":159.773297},{"c":157.994,"h":158.11,"l":157.994,"n":59,"o":158.11,"t":"2026-09-23T19:00:00Z","v":778,"vw":158.038863},{"c":159.21,"h":159.76,"l":158.13,"n":569,"o":158.54,"t":"2026-09-23T19:15:00Z","v":18930,"vw":159.089267},{"c":159.2,"h":159.87,"l":159.03,"n":376,"o":159.21,"t":"2026-09-23T19:30:00Z","v":8903,"vw":159.440904},{"c":159.96,"h":160.36,"l":158.93,"n":1446,"o":159.09,"t":"2026-09-23T19:45:00Z","v":45502,"vw":159.893942},{"c":159.91,"h":159.91,"l":159.91,"n":33,"o":159.91,"t":"2026-09-23T20:00:00Z","v":35404,"vw":159.91},{"c":159.91,"h":159.91,"l":159.91,"n":2,"o":159.91,"t":"2026-09-24T13:00:00Z","v":2000,"vw":159.91},{"c":159.6,"h":161.88,"l":157.675,"n":660,"o":160.32,"t":"2026-09-24T13:30:00Z","v":24003,"vw":159.865201},{"c":157.85,"h":159.45,"l":157.85,"n":359,"o":159,"t":"2026-09-24T13:45:00Z","v":4546,"vw":159.071567},{"c":157.1,"h":158.26,"l":157.1,"n":108,"o":158.26,"t":"2026-09-24T14:00:00Z","v":4316,"vw":157.682932},{"c":156.69,"h":157.245,"l":156.35,"n":1046,"o":156.37,"t":"2026-09-24T14:15:00Z","v":13656,"vw":156.830177},{"c":157.105,"h":157.105,"l":156.8,"n":65,"o":156.81,"t":"2026-09-24T14:30:00Z","v":1464,"vw":156.870015},{"c":156.865,"h":156.865,"l":156.865,"n":9,"o":156.865,"t":"2026-09-24T14:45:00Z","v":338,"vw":156.865},{"c":157.0475,"h":157.595,"l":156.98,"n":95,"o":157.595,"t":"2026-09-24T15:00:00Z","v":2933,"vw":157.205545},{"c":156.935,"h":156.935,"l":156.935,"n":6,"o":156.935,"t":"2026-09-24T15:15:00Z","v":161,"vw":156.935},{"c":157.18,"h":157.18,"l":156.96,"n":20,"o":156.96,"t":"2026-09-24T15:30:00Z","v":368,"vw":157.07},{"c":156,"h":156.78,"l":155.95,"n":222,"o":156.78,"t":"2026-09-24T15:45:00Z","v":10204,"vw":156.109556},{"c":155.93,"h":156.395,"l":155.81,"n":167,"o":155.95,"t":"2026-09-24T16:00:00Z","v":4789,"vw":155.988417},{"c":156.425,"h":156.49,"l":156.055,"n":225,"o":156.055,"t":"2026-09-24T16:15:00Z","v":5460,"vw":156.257963},{"c":156.11,"h":156.3,"l":156.11,"n":136,"o":156.28,"t":"2026-09-24T16:30:00Z","v":2353,"vw":156.231667},{"c":155.87,"h":155.87,"l":155.87,"n":13,"o":155.87,"t":"2026-09-24T16:45:00Z","v":681,"vw":155.87},{"c":156.11,"h":156.115,"l":155.74,"n":162,"o":155.74,"t":"2026-09-24T17:00:00Z","v":3555,"vw":156.015246},{"c":156.105,"h":156.105,"l":155.8,"n":104,"o":155.9113,"t":"2026-09-24T17:15:00Z","v":2289,"vw":155.971066},{"c":156.31,"h":156.31,"l":156.07,"n":47,"o":156.15,"t":"2026-09-24T17:30:00Z","v":1359,"vw":156.166667},{"c":156.09,"h":156.09,"l":156.09,"n":9,"o":156.09,"t":"2026-09-24T17:45:00Z","v":179,"vw":156.09},{"c":156.15,"h":156.38,"l":156.15,"n":113,"o":156.38,"t":"2026-09-24T18:00:00Z","v":2992,"vw":156.177242},{"c":156.66,"h":156.81,"l":156.29,"n":147,"o":156.43,"t":"2026-09-24T18:15:00Z","v":3448,"vw":156.543542},{"c":156.46,"h":156.57,"l":156.19,"n":120,"o":156.57,"t":"2026-09-24T18:30:00Z","v":2574,"vw":156.316356},{"c":156.835,"h":156.835,"l":156.595,"n":95,"o":156.72,"t":"2026-09-24T18:45:00Z","v":2361,"vw":156.748314},{"c":156.705,"h":156.705,"l":156.61,"n":68,"o":156.68,"t":"2026-09-24T19:00:00Z","v":1285,"vw":156.663507},{"c":156.53,"h":156.71,"l":156.345,"n":156,"o":156.71,"t":"2026-09-24T19:15:00Z","v":3363,"vw":156.557506},{"c":157.41,"h":157.66,"l":156.85,"n":311,"o":156.85,"t":"2026-09-24T19:30:00Z","v":10330,"vw":157.297892},{"c":158.05,"h":158.37,"l":157.16,"n":939,"o":157.17,"t":"2026-09-24T19:45:00Z","v":24960,"vw":157.892292},{"c":157.66,"h":157.66,"l":157.66,"n":34,"o":157.66,"t":"2026-09-24T20:00:00Z","v":58662,"vw":157.66},{"c":157.66,"h":157.66,"l":157.66,"n":2,"o":157.66,"t":"2026-09-25T10:00:00Z","v":800,"vw":157.66},{"c":157.66,"h":157.66,"l":157.2,"n":7,"o":157.2,"t":"2026-09-25T11:15:00Z","v":1544,"vw":157.524887},{"c":158.78,"h":158.78,"l":157.29,"n":187,"o":157.29,"t":"2026-09-25T13:30:00Z","v":1627,"vw":157.723859},{"c":158.635,"h":159.21,"l":158.635,"n":55,"o":159.21,"t":"2026-09-25T14:00:00Z","v":1099,"vw":159.095},{"c":159.57,"h":159.57,"l":158.6,"n":352,"o":158.6,"t":"2026-09-25T14:15:00Z","v":4403,"vw":159.244152},{"c":159.595,"h":159.595,"l":159.595,"n":11,"o":159.595,"t":"2026-09-25T14:45:00Z","v":404,"vw":159.595},{"c":159.08,"h":159.39,"l":159.08,"n":23,"o":159.36,"t":"2026-09-25T15:15:00Z","v":653,"vw":159.262039},{"c":159.52,"h":159.52,"l":159.52,"n":7,"o":159.52,"t":"2026-09-25T15:30:00Z","v":183,"vw":159.52},{"c":160.77,"h":160.8,"l":159.225,"n":168,"o":159.225,"t":"2026-09-25T15:45:00Z","v":3835,"vw":159.880285},{"c":161.07,"h":161.35,"l":161.07,"n":86,"o":161.17,"t":"2026-09-25T16:00:00Z","v":3483,"vw":161.13486},{"c":161.2,"h":161.2,"l":161.11,"n":43,"o":161.11,"t":"2026-09-25T16:15:00Z","v":668,"vw":161.164},{"c":161.2,"h":161.58,"l":160.89,"n":207,"o":161.54,"t":"2026-09-25T16:30:00Z","v":13247,"vw":161.120086},{"c":160.81,"h":161.115,"l":160.81,"n":100,"o":161,"t":"2026-09-25T16:45:00Z","v":3908,"vw":161.004822},{"c":160.68,"h":160.71,"l":160.55,"n":38,"o":160.67,"t":"2026-09-25T17:00:00Z","v":2667,"vw":160.672609},{"c":159.96,"h":159.96,"l":159.82,"n":28,"o":159.82,"t":"2026-09-25T17:30:00Z","v":443,"vw":159.894884},{"c":159.955,"h":159.955,"l":159.955,"n":41,"o":159.955,"t":"2026-09-25T17:45:00Z","v":391,"vw":159.955},{"c":159.79,"h":160.2,"l":159.64,"n":83,"o":160.2,"t":"2026-09-25T18:00:00Z","v":2176,"vw":159.74352},{"c":158.57,"h":160.05,"l":158.39,"n":225,"o":159.78,"t":"2026-09-25T18:15:00Z","v":14523,"vw":159.247116},{"c":158.47,"h":158.625,"l":158.385,"n":43,"o":158.625,"t":"2026-09-25T18:30:00Z","v":1153,"vw":158.479288},{"c":158.8907,"h":158.8907,"l":158.8907,"n":18,"o":158.8907,"t":"2026-09-25T18:45:00Z","v":484,"vw":158.8907},{"c":158.72,"h":158.72,"l":158.06,"n":90,"o":158.43,"t":"2026-09-25T19:00:00Z","v":2033,"vw":158.320342},{"c":158.155,"h":158.155,"l":158.12,"n":31,"o":158.12,"t":"2026-09-25T19:15:00Z","v":422,"vw":158.1375},{"c":158.34,"h":158.53,"l":157.825,"n":134,"o":157.83,"t":"2026-09-25T19:30:00Z","v":3086,"vw":157.957246},{"c":158.19,"h":158.19,"l":157.28,"n":895,"o":157.97,"t":"2026-09-25T19:45:00Z","v":14414,"vw":157.679621},{"c":157.98,"h":157.98,"l":157.98,"n":33,"o":157.98,"t":"2026-09-25T20:00:00Z","v":30462,"vw":157.98},{"c":158.51,"h":158.51,"l":157.98,"n":16,"o":157.98,"t":"2026-09-28T09:30:00Z","v":1420,"vw":158.057395},{"c":157.98,"h":157.98,"l":157.98,"n":13,"o":157.98,"t":"2026-09-28T10:45:00Z","v":1011,"vw":157.98},{"c":158.41,"h":158.51,"l":158.41,"n":20,"o":158.51,"t":"2026-09-28T11:30:00Z","v":899,"vw":158.482046},{"c":158.5,"h":158.5,"l":158.5,"n":24,"o":158.5,"t":"2026-09-28T11:45:00Z","v":125,"vw":158.5},{"c":156.115,"h":158.62,"l":156.115,"n":338,"o":158.62,"t":"2026-09-28T13:30:00Z","v":9695,"vw":156.99428},{"c":156.15,"h":156.46,"l":155.71,"n":148,"o":155.82,"t":"2026-09-28T13:45:00Z","v":6361,"vw":156.289012},{"c":156.83,"h":156.83,"l":156.15,"n":87,"o":156.15,"t":"2026-09-28T14:00:00Z","v":1566,"vw":156.365},{"c":157.34,"h":157.34,"l":156.3443,"n":94,"o":156.3443,"t":"2026-09-28T14:15:00Z","v":2678,"vw":156.842597},{"c":157.47,"h":157.62,"l":157.3,"n":199,"o":157.3,"t":"2026-09-28T14:30:00Z","v":1676,"vw":157.458},{"c":157.71,"h":157.71,"l":157.71,"n":43,"o":157.71,"t":"2026-09-28T14:45:00Z","v":329,"vw":157.71},{"c":157.26,"h":157.78,"l":157.25,"n":87,"o":157.78,"t":"2026-09-28T15:00:00Z","v":3752,"vw":157.333167},{"c":157.96,"h":158.3225,"l":157.95,"n":91,"o":158.0525,"t":"2026-09-28T15:15:00Z","v":2117,"vw":158.019104},{"c":157.655,"h":157.895,"l":157.52,"n":170,"o":157.88,"t":"2026-09-28T15:45:00Z","v":6492,"vw":157.762972},{"c":157.23,"h":157.675,"l":157.23,"n":162,"o":157.66,"t":"2026-09-28T16:00:00Z","v":5975,"vw":157.528477},{"c":157.82,"h":157.82,"l":157.325,"n":77,"o":157.325,"t":"2026-09-28T16:15:00Z","v":2008,"vw":157.477222},{"c":157.08,"h":157.13,"l":157.08,"n":23,"o":157.11,"t":"2026-09-28T16:30:00Z","v":1159,"vw":157.10375},{"c":156.98,"h":156.98,"l":156.98,"n":7,"o":156.98,"t":"2026-09-28T16:45:00Z","v":146,"vw":156.98},{"c":158.035,"h":158.035,"l":157.5,"n":163,"o":157.5,"t":"2026-09-28T17:00:00Z","v":5206,"vw":157.921528},{"c":158.05,"h":158.05,"l":157.375,"n":288,"o":157.975,"t":"2026-09-28T17:15:00Z","v":8191,"vw":157.787675},{"c":157.95,"h":158.1,"l":157.94,"n":389,"o":157.95,"t":"2026-09-28T17:30:00Z","v":7021,"vw":158.005928},{"c":157.655,"h":157.655,"l":157.655,"n":8,"o":157.655,"t":"2026-09-28T17:45:00Z","v":192,"vw":157.655},{"c":157.395,"h":157.4,"l":157.34,"n":61,"o":157.345,"t":"2026-09-28T18:00:00Z","v":1169,"vw":157.361871},{"c":157.56,"h":157.56,"l":156.87,"n":37,"o":157.32,"t":"2026-09-28T18:15:00Z","v":1156,"vw":157.262083},{"c":157.325,"h":157.37,"l":157.325,"n":87,"o":157.34,"t":"2026-09-28T18:45:00Z","v":2098,"vw":157.348082},{"c":156.61,"h":156.61,"l":156.61,"n":7,"o":156.61,"t":"2026-09-28T19:00:00Z","v":154,"vw":156.61},{"c":157.0669,"h":157.0669,"l":156.89,"n":21,"o":156.89,"t":"2026-09-28T19:15:00Z","v":490,"vw":156.977538},{"c":156.31,"h":156.915,"l":156.31,"n":126,"o":156.785,"t":"2026-09-28T19:30:00Z","v":4115,"vw":156.668156},{"c":157.5,"h":157.74,"l":156.285,"n":969,"o":156.64,"t":"2026-09-28T19:45:00Z","v":22849,"vw":157.240496},{"c":157.62,"h":157.62,"l":157.62,"n":37,"o":157.62,"t":"2026-09-28T20:00:00Z","v":34562,"vw":157.62},{"c":156.78,"h":156.79,"l":155.49,"n":531,"o":156.13,"t":"2026-09-29T13:30:00Z","v":16629,"vw":156.313717},{"c":156.79,"h":156.96,"l":156.46,"n":31,"o":156.76,"t":"2026-09-29T13:45:00Z","v":1477,"vw":156.623063},{"c":159.01,"h":159.01,"l":157.31,"n":458,"o":157.31,"t":"2026-09-29T14:00:00Z","v":6090,"vw":158.301567},{"c":157.5,"h":157.91,"l":157.4,"n":102,"o":157.91,"t":"2026-09-29T14:30:00Z","v":1014,"vw":157.575757},{"c":155.9998,"h":157.22,"l":155.9998,"n":211,"o":157.22,"t":"2026-09-29T15:00:00Z","v":3713,"vw":156.677323},{"c":156.44,"h":156.44,"l":156.02,"n":28,"o":156.02,"t":"2026-09-29T15:15:00Z","v":690,"vw":156.246667},{"c":156.325,"h":156.57,"l":156.23,"n":120,"o":156.44,"t":"2026-09-29T15:30:00Z","v":11315,"vw":156.413207},{"c":155.855,"h":155.855,"l":155.505,"n":83,"o":155.8275,"t":"2026-09-29T16:00:00Z","v":2272,"vw":155.677486},{"c":155.75,"h":155.75,"l":155.75,"n":33,"o":155.75,"t":"2026-09-29T16:15:00Z","v":481,"vw":155.75},{"c":156.16,"h":156.24,"l":155.96,"n":60,"o":156.02,"t":"2026-09-29T16:30:00Z","v":1972,"vw":156.112226},{"c":156.34,"h":156.34,"l":156.34,"n":16,"o":156.34,"t":"2026-09-29T16:45:00Z","v":379,"vw":156.34},{"c":156.02,"h":156.41,"l":156.02,"n":74,"o":156.18,"t":"2026-09-29T17:00:00Z","v":1385,"vw":156.175769},{"c":155.88,"h":156.42,"l":155.88,"n":57,"o":156.42,"t":"2026-09-29T17:15:00Z","v":1130,"vw":155.998162},{"c":155.665,"h":155.665,"l":155.665,"n":23,"o":155.665,"t":"2026-09-29T17:30:00Z","v":317,"vw":155.665},{"c":155.57,"h":155.57,"l":155.46,"n":62,"o":155.46,"t":"2026-09-29T17:45:00Z","v":1094,"vw":155.522557},{"c":155.465,"h":155.95,"l":155.465,"n":142,"o":155.695,"t":"2026-09-29T18:15:00Z","v":3206,"vw":155.715385},{"c":156.02,"h":156.02,"l":155.75,"n":64,"o":155.77,"t":"2026-09-29T18:30:00Z","v":1333,"vw":155.829743},{"c":155.835,"h":156.045,"l":155.835,"n":130,"o":156.045,"t":"2026-09-29T18:45:00Z","v":1619,"vw":155.890625},{"c":155.67,"h":156.18,"l":155.65,"n":138,"o":156.07,"t":"2026-09-29T19:00:00Z","v":4713,"vw":156.045234},{"c":155.7,"h":156.36,"l":155.485,"n":301,"o":156.36,"t":"2026-09-29T19:15:00Z","v":12225,"vw":155.817339},{"c":155.845,"h":156.21,"l":155.845,"n":179,"o":155.875,"t":"2026-09-29T19:30:00Z","v":4066,"vw":156.057323},{"c":156.33,"h":156.61,"l":155.9,"n":960,"o":156.11,"t":"2026-09-29T19:45:00Z","v":20447,"vw":156.24668},{"c":156.36,"h":156.36,"l":156.36,"n":41,"o":156.36,"t":"2026-09-29T20:00:00Z","v":24333,"vw":156.36},{"c":157.46,"h":157.46,"l":155.91,"n":166,"o":156.14,"t":"2026-09-30T13:30:00Z","v":3588,"vw":156.765},{"c":157.18,"h":157.41,"l":156.62,"n":58,"o":157.41,"t":"2026-09-30T13:45:00Z","v":1581,"vw":156.925556},{"c":156.38,"h":157.41,"l":156.38,"n":50,"o":156.97,"t":"2026-09-30T14:00:00Z","v":2508,"vw":156.943611},{"c":156.91,"h":157.035,"l":156.32,"n":171,"o":156.715,"t":"2026-09-30T14:15:00Z","v":4060,"vw":156.642527},{"c":156.72,"h":156.9,"l":156.5,"n":231,"o":156.88,"t":"2026-09-30T14:30:00Z","v":10800,"vw":156.684126},{"c":156.2,"h":157.255,"l":156.19,"n":514,"o":156.67,"t":"2026-09-30T14:45:00Z","v":34954,"vw":156.716497},{"c":155.78,"h":155.995,"l":155.78,"n":38,"o":155.995,"t":"2026-09-30T15:00:00Z","v":576,"vw":155.909},{"c":156.15,"h":156.76,"l":156.15,"n":66,"o":156.76,"t":"2026-09-30T15:15:00Z","v":1572,"vw":156.351807},{"c":156.48,"h":156.52,"l":156.48,"n":47,"o":156.52,"t":"2026-09-30T15:30:00Z","v":918,"vw":156.497316},{"c":156.51,"h":157,"l":156.425,"n":72,"o":156.6,"t":"2026-09-30T15:45:00Z","v":3457,"vw":156.72149},{"c":156.9,"h":157,"l":156.605,"n":148,"o":156.605,"t":"2026-09-30T16:00:00Z","v":14852,"vw":156.725603},{"c":156.43,"h":156.55,"l":156.43,"n":48,"o":156.55,"t":"2026-09-30T16:15:00Z","v":1094,"vw":156.513303},{"c":156.24,"h":156.53,"l":156.03,"n":127,"o":156.53,"t":"2026-09-30T16:30:00Z","v":2707,"vw":156.161713},{"c":156.785,"h":156.785,"l":156.275,"n":53,"o":156.275,"t":"2026-09-30T16:45:00Z","v":979,"vw":156.546667},{"c":157.1399,"h":157.1399,"l":156.51,"n":93,"o":156.51,"t":"2026-09-30T17:00:00Z","v":3272,"vw":156.737093},{"c":156.77,"h":156.92,"l":156.62,"n":71,"o":156.755,"t":"2026-09-30T17:15:00Z","v":7391,"vw":156.750146},{"c":157.24,"h":157.24,"l":156.66,"n":197,"o":156.84,"t":"2026-09-30T17:30:00Z","v":11683,"vw":156.768427},{"c":157.06,"h":157.795,"l":156.87,"n":223,"o":156.92,"t":"2026-09-30T17:45:00Z","v":6262,"vw":157.180768},{"c":156.32,"h":156.9,"l":156.25,"n":276,"o":156.77,"t":"2026-09-30T18:00:00Z","v":5013,"vw":156.704083},{"c":156.165,"h":156.165,"l":156.055,"n":80,"o":156.14,"t":"2026-09-30T18:15:00Z","v":1115,"vw":156.125411},{"c":157.07,"h":157.09,"l":156.1,"n":70,"o":156.1,"t":"2026-09-30T18:30:00Z","v":4099,"vw":156.818465},{"c":156.935,"h":157.06,"l":156.885,"n":59,"o":156.885,"t":"2026-09-30T18:45:00Z","v":1538,"vw":156.914105},{"c":156.46,"h":156.945,"l":156.46,"n":137,"o":156.76,"t":"2026-09-30T19:00:00Z","v":3116,"vw":156.720892},{"c":156.64,"h":156.8926,"l":156.48,"n":327,"o":156.48,"t":"2026-09-30T19:15:00Z","v":9604,"vw":156.723467},{"c":156.78,"h":157.15,"l":156.68,"n":576,"o":156.73,"t":"2026-09-30T19:30:00Z","v":25778,"vw":156.776211},{"c":156.58,"h":157.545,"l":156.49,"n":768,"o":156.72,"t":"2026-09-30T19:45:00Z","v":20475,"vw":156.871184},{"c":156.83,"h":156.83,"l":156.83,"n":31,"o":156.83,"t":"2026-09-30T20:00:00Z","v":71861,"vw":156.83},{"c":156.82,"h":156.83,"l":156.82,"n":2,"o":156.83,"t":"2026-10-01T08:00:00Z","v":200,"vw":156.825},{"c":156.41,"h":156.41,"l":156.41,"n":16,"o":156.41,"t":"2026-10-01T08:15:00Z","v":297,"vw":156.41},{"c":156.5,"h":156.5,"l":156.5,"n":3,"o":156.5,"t":"2026-10-01T11:00:00Z","v":174,"vw":156.5},{"c":157.19,"h":157.19,"l":156.6,"n":12,"o":157,"t":"2026-10-01T12:00:00Z","v":506,"vw":156.922055},{"c":158,"h":158,"l":157.51,"n":7,"o":157.51,"t":"2026-10-01T12:45:00Z","v":547,"vw":157.719682},{"c":157.78,"h":157.87,"l":157.78,"n":4,"o":157.87,"t":"2026-10-01T13:00:00Z","v":405,"vw":157.8075},{"c":157.21,"h":157.21,"l":157.21,"n":2,"o":157.21,"t":"2026-10-01T13:15:00Z","v":200,"vw":157.21},{"c":163.79,"h":164.82,"l":161.135,"n":624,"o":161.47,"t":"2026-10-01T13:30:00Z","v":63486,"vw":162.794212},{"c":163.69,"h":163.95,"l":162.03,"n":130,"o":163.505,"t":"2026-10-01T13:45:00Z","v":9228,"vw":162.956088},{"c":165.475,"h":165.81,"l":163.06,"n":542,"o":164.04,"t":"2026-10-01T14:00:00Z","v":47380,"vw":164.748776},{"c":166.17,"h":166.88,"l":165.11,"n":547,"o":165.475,"t":"2026-10-01T14:15:00Z","v":21737,"vw":166.202429},{"c":168.39,"h":168.665,"l":165.5,"n":402,"o":166.32,"t":"2026-10-01T14:30:00Z","v":15305,"vw":166.838107},{"c":166.885,"h":168.48,"l":166.21,"n":399,"o":168.45,"t":"2026-10-01T14:45:00Z","v":13803,"vw":167.279831},{"c":168.13,"h":168.13,"l":166.885,"n":322,"o":166.885,"t":"2026-10-01T15:00:00Z","v":11395,"vw":167.232337},{"c":167.09,"h":168.185,"l":167.081,"n":309,"o":168.165,"t":"2026-10-01T15:15:00Z","v":13519,"vw":167.570822},{"c":167.625,"h":167.97,"l":167.19,"n":249,"o":167.19,"t":"2026-10-01T15:30:00Z","v":6868,"vw":167.524673},{"c":167.125,"h":167.63,"l":166.62,"n":354,"o":167.62,"t":"2026-10-01T15:45:00Z","v":16883,"vw":167.179265},{"c":167.915,"h":168.03,"l":167.02,"n":356,"o":167.02,"t":"2026-10-01T16:00:00Z","v":13666,"vw":167.625154},{"c":168.395,"h":168.52,"l":167.5401,"n":313,"o":167.92,"t":"2026-10-01T16:15:00Z","v":10242,"vw":168.119335},{"c":168.595,"h":168.6,"l":168.18,"n":253,"o":168.22,"t":"2026-10-01T16:30:00Z","v":6210,"vw":168.390882},{"c":168.665,"h":168.915,"l":168.4,"n":240,"o":168.595,"t":"2026-10-01T16:45:00Z","v":5854,"vw":168.619054},{"c":169.14,"h":169.14,"l":168.48,"n":421,"o":168.78,"t":"2026-10-01T17:00:00Z","v":35941,"vw":168.710165},{"c":168.695,"h":168.705,"l":168.36,"n":232,"o":168.36,"t":"2026-10-01T17:15:00Z","v":6018,"vw":168.677324},{"c":168.865,"h":168.9,"l":168.5,"n":371,"o":168.7,"t":"2026-10-01T17:30:00Z","v":11358,"vw":168.770206},{"c":167.94,"h":168.83,"l":167.775,"n":311,"o":168.83,"t":"2026-10-01T17:45:00Z","v":9982,"vw":168.199944},{"c":167.7,"h":168.5,"l":167.6,"n":159,"o":168.5,"t":"2026-10-01T18:00:00Z","v":5065,"vw":167.733167},{"c":166.22,"h":167.87,"l":165.83,"n":368,"o":167.82,"t":"2026-10-01T18:15:00Z","v":12323,"vw":166.973987},{"c":166.765,"h":167.135,"l":165.755,"n":455,"o":166.22,"t":"2026-10-01T18:30:00Z","v":12374,"vw":166.421256},{"c":167.07,"h":167.405,"l":166.76,"n":424,"o":166.775,"t":"2026-10-01T18:45:00Z","v":12712,"vw":166.962869},{"c":167.27,"h":168,"l":166.53,"n":517,"o":167.06,"t":"2026-10-01T19:00:00Z","v":26530,"vw":167.445232},{"c":168.35,"h":168.75,"l":167.58,"n":582,"o":167.84,"t":"2026-10-01T19:15:00Z","v":20735,"vw":168.160545},{"c":167.69,"h":168.49,"l":167.63,"n":797,"o":168.355,"t":"2026-10-01T19:30:00Z","v":25962,"vw":168.121361},{"c":168.57,"h":169.45,"l":167.36,"n":2344,"o":167.43,"t":"2026-10-01T19:45:00Z","v":92456,"vw":168.532812},{"c":168.42,"h":168.42,"l":168.42,"n":54,"o":168.42,"t":"2026-10-01T20:00:00Z","v":56967,"vw":168.42},{"c":170.99,"h":170.99,"l":170.99,"n":6,"o":170.99,"t":"2026-10-01T21:00:00Z","v":300,"vw":170.99},{"c":168.42,"h":168.42,"l":168.42,"n":1,"o":168.42,"t":"2026-10-02T10:15:00Z","v":100,"vw":168.42},{"c":168.42,"h":168.42,"l":168.42,"n":1,"o":168.42,"t":"2026-10-02T10:30:00Z","v":100,"vw":168.42},{"c":168.51,"h":168.51,"l":168.51,"n":48,"o":168.51,"t":"2026-10-02T12:30:00Z","v":435,"vw":168.51},{"c":168.55,"h":168.55,"l":168.55,"n":1,"o":168.55,"t":"2026-10-02T12:45:00Z","v":100,"vw":168.55},{"c":165.8575,"h":168,"l":165.8575,"n":142,"o":167.75,"t":"2026-10-02T13:30:00Z","v":7140,"vw":167.634368},{"c":163.71,"h":167.71,"l":163.71,"n":395,"o":165.7,"t":"2026-10-02T13:45:00Z","v":7989,"vw":164.196636},{"c":163.87,"h":164.8,"l":163.84,"n":113,"o":164.8,"t":"2026-10-02T14:00:00Z","v":3734,"vw":164.262385},{"c":163.72,"h":163.95,"l":162.87,"n":153,"o":163.95,"t":"2026-10-02T14:15:00Z","v":6144,"vw":163.452832},{"c":162.89,"h":163.2,"l":162.89,"n":63,"o":163.2,"t":"2026-10-02T14:30:00Z","v":1949,"vw":163.044257},{"c":165.5,"h":165.5,"l":163.4,"n":258,"o":163.4,"t":"2026-10-02T14:45:00Z","v":12334,"vw":164.211393},{"c":165.05,"h":165.29,"l":164.88,"n":114,"o":164.91,"t":"2026-10-02T15:00:00Z","v":2997,"vw":165.011534},{"c":165.12,"h":165.12,"l":164.6,"n":32,"o":164.61,"t":"2026-10-02T15:30:00Z","v":661,"vw":164.776667},{"c":164.42,"h":165.24,"l":164.42,"n":198,"o":164.74,"t":"2026-10-02T15:45:00Z","v":7300,"vw":164.794701},{"c":164.2275,"h":164.67,"l":163.8983,"n":79,"o":164.475,"t":"2026-10-02T16:00:00Z","v":6015,"vw":164.138656},{"c":164.23,"h":164.6,"l":164.04,"n":160,"o":164.29,"t":"2026-10-02T16:15:00Z","v":5665,"vw":164.255639},{"c":164.1675,"h":164.1675,"l":164.1675,"n":6,"o":164.1675,"t":"2026-10-02T16:30:00Z","v":126,"vw":164.1675},{"c":162.49,"h":164.15,"l":162.485,"n":428,"o":164.15,"t":"2026-10-02T16:45:00Z","v":18678,"vw":163.830878},{"c":162.22,"h":162.82,"l":162.22,"n":71,"o":162.82,"t":"2026-10-02T17:00:00Z","v":12015,"vw":162.533357},{"c":162.76,"h":162.76,"l":162.74,"n":22,"o":162.74,"t":"2026-10-02T17:15:00Z","v":438,"vw":162.752883},{"c":163.25,"h":163.25,"l":162.93,"n":75,"o":162.93,"t":"2026-10-02T17:30:00Z","v":1390,"vw":163.046667},{"c":162.955,"h":163.3535,"l":162.955,"n":178,"o":163.16,"t":"2026-10-02T18:00:00Z","v":3955,"vw":163.185995},{"c":162.8,"h":162.8,"l":162.79,"n":37,"o":162.79,"t":"2026-10-02T18:15:00Z","v":695,"vw":162.792128},{"c":162.14,"h":162.97,"l":162.14,"n":186,"o":162.97,"t":"2026-10-02T18:30:00Z","v":3797,"vw":162.490588},{"c":162.1781,"h":162.2099,"l":161.73,"n":95,"o":161.74,"t":"2026-10-02T18:45:00Z","v":2294,"vw":161.983299},{"c":162.5,"h":162.76,"l":161.54,"n":202,"o":161.54,"t":"2026-10-02T19:00:00Z","v":15214,"vw":161.663821},{"c":161.735,"h":162.45,"l":161.735,"n":41,"o":162.45,"t":"2026-10-02T19:15:00Z","v":611,"vw":162.223084},{"c":161.9475,"h":161.9475,"l":161.1225,"n":186,"o":161.335,"t":"2026-10-02T19:30:00Z","v":2482,"vw":161.3153},{"c":162.24,"h":162.28,"l":161.585,"n":918,"o":161.855,"t":"2026-10-02T19:45:00Z","v":23346,"vw":162.101987},{"c":162.15,"h":162.15,"l":162.15,"n":30,"o":162.15,"t":"2026-10-02T20:00:00Z","v":75894,"vw":162.15},{"c":163.01,"h":163.01,"l":162.15,"n":6,"o":162.15,"t":"2026-10-05T11:30:00Z","v":817,"vw":162.350996},{"c":162.83,"h":162.83,"l":162.83,"n":2,"o":162.83,"t":"2026-10-05T13:15:00Z","v":101,"vw":162.83},{"c":163.19,"h":163.19,"l":162.4,"n":244,"o":162.68,"t":"2026-10-05T13:30:00Z","v":5107,"vw":162.702417},{"c":163.2,"h":163.44,"l":162.8775,"n":256,"o":162.9825,"t":"2026-10-05T13:45:00Z","v":3303,"vw":163.065888},{"c":163.395,"h":163.7275,"l":163.115,"n":225,"o":163.18,"t":"2026-10-05T14:00:00Z","v":3700,"vw":163.502415},{"c":163.27,"h":163.365,"l":162.52,"n":292,"o":162.85,"t":"2026-10-05T14:15:00Z","v":5418,"vw":163.012758},{"c":162.35,"h":162.795,"l":162.1,"n":143,"o":162.795,"t":"2026-10-05T14:30:00Z","v":2376,"vw":162.475948},{"c":161.275,"h":161.885,"l":161.275,"n":59,"o":161.885,"t":"2026-10-05T14:45:00Z","v":656,"vw":161.725},{"c":159.715,"h":161.1,"l":159.715,"n":396,"o":161.1,"t":"2026-10-05T15:00:00Z","v":16240,"vw":160.214307},{"c":160.35,"h":160.42,"l":159.98,"n":157,"o":160.29,"t":"2026-10-05T15:15:00Z","v":4819,"vw":160.335264},{"c":160.43,"h":160.83,"l":160.43,"n":163,"o":160.65,"t":"2026-10-05T15:30:00Z","v":3827,"vw":160.574324},{"c":160.72,"h":160.72,"l":160.405,"n":131,"o":160.405,"t":"2026-10-05T15:45:00Z","v":2694,"vw":160.609454},{"c":160.4,"h":160.64,"l":160.12,"n":120,"o":160.64,"t":"2026-10-05T16:00:00Z","v":2302,"vw":160.472749},{"c":160.84,"h":160.84,"l":160.53,"n":22,"o":160.53,"t":"2026-10-05T16:15:00Z","v":425,"vw":160.685},{"c":160.42,"h":160.53,"l":160.42,"n":74,"o":160.53,"t":"2026-10-05T16:30:00Z","v":1524,"vw":160.447667},{"c":159.675,"h":160.08,"l":159.675,"n":87,"o":160.08,"t":"2026-10-05T16:45:00Z","v":1863,"vw":159.970164},{"c":159.715,"h":160.09,"l":159.6,"n":114,"o":159.6,"t":"2026-10-05T17:00:00Z","v":1733,"vw":159.770657},{"c":158.97,"h":159.535,"l":158.97,"n":161,"o":159.535,"t":"2026-10-05T17:15:00Z","v":2760,"vw":159.1792},{"c":158.91,"h":158.945,"l":158.69,"n":79,"o":158.945,"t":"2026-10-05T17:30:00Z","v":1582,"vw":158.867407},{"c":158.82,"h":159,"l":158.82,"n":110,"o":158.91,"t":"2026-10-05T17:45:00Z","v":2171,"vw":158.901549},{"c":158.255,"h":158.96,"l":158.22,"n":387,"o":158.79,"t":"2026-10-05T18:00:00Z","v":11934,"vw":158.680225},{"c":158.83,"h":158.83,"l":158.21,"n":128,"o":158.23,"t":"2026-10-05T18:15:00Z","v":2461,"vw":158.41424},{"c":158.98,"h":158.98,"l":158.44,"n":196,"o":158.77,"t":"2026-10-05T18:30:00Z","v":6461,"vw":158.673242},{"c":158.43,"h":159.02,"l":158.13,"n":323,"o":159.02,"t":"2026-10-05T18:45:00Z","v":9690,"vw":158.578307},{"c":158.71,"h":158.73,"l":158.23,"n":285,"o":158.585,"t":"2026-10-05T19:00:00Z","v":5367,"vw":158.521273},{"c":158.955,"h":159.06,"l":158.62,"n":153,"o":158.69,"t":"2026-10-05T19:15:00Z","v":2511,"vw":158.793077},{"c":159.505,"h":159.77,"l":158.93,"n":537,"o":158.93,"t":"2026-10-05T19:30:00Z","v":10116,"vw":159.287775},{"c":160.36,"h":160.37,"l":159.335,"n":1298,"o":159.505,"t":"2026-10-05T19:45:00Z","v":28792,"vw":160.022116},{"c":160.1,"h":160.1,"l":160.1,"n":41,"o":160.1,"t":"2026-10-05T20:00:00Z","v":36346,"vw":160.1},{"c":160.1,"h":160.1,"l":160.1,"n":10,"o":160.1,"t":"2026-10-06T10:45:00Z","v":405,"vw":160.1},{"c":160.81,"h":160.81,"l":160.81,"n":4,"o":160.81,"t":"2026-10-06T11:00:00Z","v":141,"vw":160.81},{"c":160.2,"h":161.55,"l":160,"n":899,"o":160.57,"t":"2026-10-06T13:30:00Z","v":26416,"vw":160.697248},{"c":159.78,"h":159.81,"l":159.78,"n":34,"o":159.81,"t":"2026-10-06T13:45:00Z","v":902,"vw":159.788571},{"c":160.29,"h":160.36,"l":159.6642,"n":127,"o":159.6642,"t":"2026-10-06T14:00:00Z","v":2316,"vw":160.02193},{"c":160.03,"h":160.03,"l":160.03,"n":14,"o":160.03,"t":"2026-10-06T14:15:00Z","v":216,"vw":160.03},{"c":161.3,"h":161.3,"l":160.41,"n":123,"o":160.5,"t":"2026-10-06T14:45:00Z","v":2005,"vw":160.981013},{"c":161.08,"h":161.08,"l":161.08,"n":57,"o":161.08,"t":"2026-10-06T15:00:00Z","v":636,"vw":161.08},{"c":160.26,"h":160.3125,"l":160.26,"n":69,"o":160.3125,"t":"2026-10-06T15:15:00Z","v":966,"vw":160.287807},{"c":160.16,"h":160.16,"l":160.16,"n":24,"o":160.16,"t":"2026-10-06T15:30:00Z","v":246,"vw":160.16},{"c":160.54,"h":160.54,"l":160.54,"n":31,"o":160.54,"t":"2026-10-06T15:45:00Z","v":311,"vw":160.54},{"c":159.92,"h":160.11,"l":159.92,"n":78,"o":160.1,"t":"2026-10-06T16:00:00Z","v":1739,"vw":160.061944},{"c":159.65,"h":159.69,"l":159.52,"n":115,"o":159.69,"t":"2026-10-06T16:15:00Z","v":1217,"vw":159.619268},{"c":159.72,"h":159.96,"l":159.72,"n":119,"o":159.91,"t":"2026-10-06T16:30:00Z","v":2259,"vw":159.872},{"c":159.74,"h":159.7675,"l":159.66,"n":35,"o":159.755,"t":"2026-10-06T16:45:00Z","v":769,"vw":159.713728},{"c":159.55,"h":159.735,"l":159.52,"n":147,"o":159.52,"t":"2026-10-06T17:00:00Z","v":2922,"vw":159.583572},{"c":159.35,"h":159.55,"l":158.53,"n":182,"o":159.55,"t":"2026-10-06T17:15:00Z","v":9546,"vw":158.68736},{"c":159.23,"h":159.35,"l":159.23,"n":196,"o":159.285,"t":"2026-10-06T17:30:00Z","v":2052,"vw":159.29974},{"c":159.6,"h":159.6,"l":159.16,"n":146,"o":159.19,"t":"2026-10-06T17:45:00Z","v":2675,"vw":159.310637},{"c":158.92,"h":159.325,"l":158.92,"n":163,"o":159.325,"t":"2026-10-06T18:00:00Z","v":4352,"vw":159.190196},{"c":158.875,"h":158.875,"l":158.875,"n":11,"o":158.875,"t":"2026-10-06T18:15:00Z","v":225,"vw":158.875},{"c":158.11,"h":158.46,"l":157.795,"n":344,"o":158.46,"t":"2026-10-06T18:30:00Z","v":8235,"vw":158.117612},{"c":157.73,"h":158.045,"l":157.71,"n":117,"o":157.88,"t":"2026-10-06T18:45:00Z","v":3234,"vw":157.807222},{"c":157.28,"h":158.015,"l":157.242,"n":120,"o":157.84,"t":"2026-10-06T19:00:00Z","v":2882,"vw":157.442809},{"c":157.18,"h":157.25,"l":157.05,"n":120,"o":157.25,"t":"2026-10-06T19:15:00Z","v":1853,"vw":157.164},{"c":156.915,"h":156.99,"l":156.805,"n":451,"o":156.805,"t":"2026-10-06T19:30:00Z","v":5626,"vw":156.910281},{"c":157.17,"h":157.585,"l":156.06,"n":1244,"o":156.78,"t":"2026-10-06T19:45:00Z","v":24915,"vw":156.822895},{"c":157.26,"h":157.26,"l":157.26,"n":36,"o":157.26,"t":"2026-10-06T20:00:00Z","v":48246,"vw":157.26},{"c":157.25,"h":157.25,"l":157.25,"n":6,"o":157.25,"t":"2026-10-07T09:45:00Z","v":203,"vw":157.25},{"c":157.9,"h":158.01,"l":157.9,"n":17,"o":158.01,"t":"2026-10-07T11:15:00Z","v":491,"vw":157.938485},{"c":156.935,"h":157.85,"l":156.36,"n":165,"o":156.36,"t":"2026-10-07T13:30:00Z","v":4817,"vw":156.636041},{"c":156.35,"h":157.4275,"l":156,"n":267,"o":157.4275,"t":"2026-10-07T13:45:00Z","v":3546,"vw":156.473167},{"c":156.47,"h":156.47,"l":156.47,"n":9,"o":156.47,"t":"2026-10-07T14:00:00Z","v":160,"vw":156.47},{"c":156.23,"h":156.23,"l":156.23,"n":8,"o":156.23,"t":"2026-10-07T14:15:00Z","v":542,"vw":156.23},{"c":156.25,"h":156.3,"l":155.83,"n":43,"o":156.21,"t":"2026-10-07T14:30:00Z","v":749,"vw":156.1475},{"c":156.53,"h":156.53,"l":156.17,"n":163,"o":156.23,"t":"2026-10-07T14:45:00Z","v":1916,"vw":156.261069},{"c":156.65,"h":156.66,"l":156.42,"n":75,"o":156.42,"t":"2026-10-07T15:00:00Z","v":2377,"vw":156.631945},{"c":156.17,"h":156.33,"l":156.17,"n":58,"o":156.33,"t":"2026-10-07T15:15:00Z","v":1413,"vw":156.29},{"c":156.25,"h":156.25,"l":156.25,"n":47,"o":156.25,"t":"2026-10-07T15:30:00Z","v":846,"vw":156.25},{"c":156.14,"h":156.14,"l":155.78,"n":33,"o":155.78,"t":"2026-10-07T15:45:00Z","v":632,"vw":156.018333},{"c":156.07,"h":156.07,"l":156.07,"n":14,"o":156.07,"t":"2026-10-07T16:00:00Z","v":207,"vw":156.07},{"c":156.52,"h":156.52,"l":156.08,"n":79,"o":156.08,"t":"2026-10-07T16:15:00Z","v":1370,"vw":156.345},{"c":156.73,"h":156.73,"l":156.42,"n":99,"o":156.42,"t":"2026-10-07T16:45:00Z","v":1626,"vw":156.612},{"c":157.27,"h":157.27,"l":157.02,"n":84,"o":157.02,"t":"2026-10-07T17:00:00Z","v":1011,"vw":157.146238},{"c":157.05,"h":157.29,"l":157.05,"n":60,"o":157.29,"t":"2026-10-07T17:15:00Z","v":1851,"vw":157.142},{"c":156.96,"h":156.96,"l":156.87,"n":76,"o":156.96,"t":"2026-10-07T17:30:00Z","v":1154,"vw":156.9175},{"c":157.09,"h":157.09,"l":157.09,"n":32,"o":157.09,"t":"2026-10-07T17:45:00Z","v":203,"vw":157.09},{"c":157.32,"h":157.48,"l":157.18,"n":240,"o":157.2,"t":"2026-10-07T18:00:00Z","v":6248,"vw":157.288146},{"c":157.255,"h":157.255,"l":157.255,"n":17,"o":157.255,"t":"2026-10-07T18:15:00Z","v":280,"vw":157.255},{"c":157.45,"h":157.45,"l":157.405,"n":20,"o":157.405,"t":"2026-10-07T18:30:00Z","v":436,"vw":157.4275},{"c":157.1,"h":157.325,"l":156.99,"n":146,"o":157.325,"t":"2026-10-07T18:45:00Z","v":1974,"vw":157.088947},{"c":156.915,"h":157.13,"l":156.915,"n":71,"o":157.12,"t":"2026-10-07T19:00:00Z","v":1304,"vw":157.07125},{"c":156.8,"h":157.06,"l":156.6,"n":295,"o":156.82,"t":"2026-10-07T19:15:00Z","v":7610,"vw":156.833526},{"c":155.76,"h":156.72,"l":155.76,"n":199,"o":156.71,"t":"2026-10-07T19:30:00Z","v":3645,"vw":156.18875},{"c":156.4,"h":156.55,"l":155.405,"n":758,"o":155.77,"t":"2026-10-07T19:45:00Z","v":13989,"vw":155.891796},{"c":156.61,"h":156.61,"l":156.61,"n":46,"o":156.61,"t":"2026-10-07T20:00:00Z","v":65757,"vw":156.61},{"c":157.72,"h":158.6,"l":156.81,"n":642,"o":156.81,"t":"2026-10-08T13:30:00Z","v":18722,"vw":157.939278},{"c":159.27,"h":159.27,"l":157.8,"n":106,"o":158.15,"t":"2026-10-08T13:45:00Z","v":2937,"vw":158.486563},{"c":158.66,"h":158.97,"l":158.365,"n":532,"o":158.95,"t":"2026-10-08T14:00:00Z","v":14085,"vw":158.701937},{"c":157.905,"h":158.5,"l":157.82,"n":105,"o":158.495,"t":"2026-10-08T14:15:00Z","v":1960,"vw":158.221872},{"c":157.105,"h":157.55,"l":157.105,"n":24,"o":157.55,"t":"2026-10-08T14:30:00Z","v":326,"vw":157.3275},{"c":158.13,"h":158.13,"l":157.105,"n":95,"o":157.105,"t":"2026-10-08T14:45:00Z","v":1321,"vw":157.600833},{"c":158.4199,"h":158.4199,"l":157.185,"n":38,"o":157.76,"t":"2026-10-08T15:00:00Z","v":1847,"vw":158.308441},{"c":158.18,"h":158.18,"l":157.595,"n":86,"o":157.595,"t":"2026-10-08T15:15:00Z","v":2825,"vw":157.995494},{"c":158.5,"h":158.5,"l":158.42,"n":57,"o":158.42,"t":"2026-10-08T15:30:00Z","v":946,"vw":158.48},{"c":159.2,"h":159.2,"l":158.81,"n":22,"o":158.81,"t":"2026-10-08T15:45:00Z","v":589,"vw":158.973634},{"c":158.64,"h":158.73,"l":158.64,"n":48,"o":158.73,"t":"2026-10-08T16:00:00Z","v":1338,"vw":158.70493},{"c":159.335,"h":159.39,"l":158.99,"n":58,"o":158.99,"t":"2026-10-08T16:15:00Z","v":1028,"vw":159.151255},{"c":159.33,"h":159.33,"l":159.33,"n":20,"o":159.33,"t":"2026-10-08T16:30:00Z","v":678,"vw":159.33},{"c":160.51,"h":160.825,"l":159.08,"n":189,"o":159.42,"t":"2026-10-08T16:45:00Z","v":4472,"vw":159.892096},{"c":159.74,"h":160.64,"l":159.74,"n":74,"o":160.31,"t":"2026-10-08T17:00:00Z","v":1526,"vw":160.3925},{"c":161.835,"h":161.93,"l":161.835,"n":67,"o":161.87,"t":"2026-10-08T17:15:00Z","v":1611,"vw":161.893406},{"c":162.51,"h":162.62,"l":161.86,"n":304,"o":162.08,"t":"2026-10-08T17:30:00Z","v":6944,"vw":162.13303},{"c":163.31,"h":163.33,"l":162.56,"n":266,"o":162.56,"t":"2026-10-08T17:45:00Z","v":10838,"vw":162.863241},{"c":162.92,"h":163.15,"l":162.87,"n":159,"o":163.15,"t":"2026-10-08T18:00:00Z","v":5759,"vw":163.005548},{"c":163.97,"h":164.39,"l":163.1,"n":331,"o":163.23,"t":"2026-10-08T18:15:00Z","v":12092,"vw":163.715361},{"c":163.78,"h":164.53,"l":163.78,"n":189,"o":164.53,"t":"2026-10-08T18:30:00Z","v":4228,"vw":164.058051},{"c":165.96,"h":166.39,"l":164.14,"n":269,"o":164.14,"t":"2026-10-08T18:45:00Z","v":6924,"vw":165.345417},{"c":167.225,"h":167.62,"l":165.54,"n":599,"o":165.975,"t":"2026-10-08T19:00:00Z","v":20997,"vw":166.353852},{"c":169.47,"h":169.73,"l":166.83,"n":828,"o":167,"t":"2026-10-08T19:15:00Z","v":27136,"vw":168.246829},{"c":168.73,"h":169.43,"l":167.5,"n":1433,"o":169.215,"t":"2026-10-08T19:30:00Z","v":46328,"vw":168.603526},{"c":165.34,"h":168.69,"l":165.185,"n":2186,"o":168.69,"t":"2026-10-08T19:45:00Z","v":82975,"vw":167.04377},{"c":165.31,"h":165.31,"l":165.31,"n":30,"o":165.31,"t":"2026-10-08T20:00:00Z","v":48938,"vw":165.31},{"c":166.35,"h":166.4,"l":160.0001,"n":726,"o":164.85,"t":"2026-10-09T13:30:00Z","v":23419,"vw":165.321807},{"c":166.43,"h":166.89,"l":166.19,"n":371,"o":166.57,"t":"2026-10-09T13:45:00Z","v":2789,"vw":166.544286},{"c":167.7232,"h":167.7232,"l":166.51,"n":89,"o":166.515,"t":"2026-10-09T14:00:00Z","v":1814,"vw":167.0098},{"c":166.43,"h":167.375,"l":166.33,"n":167,"o":167.165,"t":"2026-10-09T14:15:00Z","v":11300,"vw":167.178599},{"c":166.735,"h":167.22,"l":166.345,"n":146,"o":166.44,"t":"2026-10-09T14:30:00Z","v":10358,"vw":166.700323},{"c":165.79,"h":167.27,"l":165.76,"n":257,"o":166.765,"t":"2026-10-09T14:45:00Z","v":6467,"vw":166.275452},{"c":165.64,"h":165.83,"l":165.64,"n":19,"o":165.83,"t":"2026-10-09T15:00:00Z","v":527,"vw":165.735},{"c":165.665,"h":165.665,"l":165.665,"n":4,"o":165.665,"t":"2026-10-09T15:15:00Z","v":119,"vw":165.665},{"c":165.46,"h":165.7,"l":165.46,"n":30,"o":165.7,"t":"2026-10-09T15:30:00Z","v":948,"vw":165.5975},{"c":165.26,"h":165.26,"l":164.97,"n":60,"o":165.17,"t":"2026-10-09T15:45:00Z","v":1576,"vw":165.061364},{"c":165.385,"h":165.64,"l":165.37,"n":41,"o":165.49,"t":"2026-10-09T16:00:00Z","v":1150,"vw":165.479935},{"c":165.33,"h":165.33,"l":165.33,"n":26,"o":165.33,"t":"2026-10-09T16:15:00Z","v":1038,"vw":165.33},{"c":165.46,"h":165.46,"l":165.46,"n":12,"o":165.46,"t":"2026-10-09T16:30:00Z","v":226,"vw":165.46},{"c":165.79,"h":165.79,"l":165.01,"n":62,"o":165.47,"t":"2026-10-09T16:45:00Z","v":1609,"vw":165.376864},{"c":165.44,"h":165.58,"l":165.44,"n":59,"o":165.57,"t":"2026-10-09T17:00:00Z","v":710,"vw":165.53},{"c":165.38,"h":165.43,"l":165.38,"n":13,"o":165.43,"t":"2026-10-09T17:15:00Z","v":303,"vw":165.399531},{"c":166.06,"h":166.06,"l":165.65,"n":188,"o":165.78,"t":"2026-10-09T17:45:00Z","v":3671,"vw":165.857727},{"c":165.955,"h":165.955,"l":165.885,"n":37,"o":165.885,"t":"2026-10-09T18:00:00Z","v":2199,"vw":165.936167},{"c":166.18,"h":166.3446,"l":166.095,"n":63,"o":166.095,"t":"2026-10-09T18:15:00Z","v":1540,"vw":166.236554},{"c":166.62,"h":166.6975,"l":165.99,"n":242,"o":166.18,"t":"2026-10-09T18:30:00Z","v":4862,"vw":166.274926},{"c":166.77,"h":166.77,"l":166.565,"n":12,"o":166.565,"t":"2026-10-09T18:45:00Z","v":415,"vw":166.628665},{"c":166.64,"h":166.64,"l":166.58,"n":51,"o":166.58,"t":"2026-10-09T19:00:00Z","v":428,"vw":166.61},{"c":166.545,"h":166.545,"l":166.4,"n":136,"o":166.44,"t":"2026-10-09T19:15:00Z","v":1376,"vw":166.45625},{"c":166.23,"h":166.66,"l":166.19,"n":207,"o":166.47,"t":"2026-10-09T19:30:00Z","v":5609,"vw":166.45778},{"c":167.18,"h":167.2,"l":166.18,"n":978,"o":166.395,"t":"2026-10-09T19:45:00Z","v":16720,"vw":166.828085},{"c":167.05,"h":167.05,"l":167.05,"n":18,"o":167.05,"t":"2026-10-09T20:00:00Z","v":16878,"vw":167.05},{"c":169.855,"h":170.76,"l":168,"n":330,"o":168.88,"t":"2026-10-12T13:30:00Z","v":10592,"vw":169.772911},{"c":169.29,"h":170.325,"l":169.29,"n":216,"o":170.325,"t":"2026-10-12T13:45:00Z","v":5179,"vw":169.808672},{"c":169.71,"h":170.05,"l":169.23,"n":52,"o":169.23,"t":"2026-10-12T14:00:00Z","v":6411,"vw":169.887658},{"c":170.54,"h":170.54,"l":169.265,"n":153,"o":169.78,"t":"2026-10-12T14:15:00Z","v":6735,"vw":170.047971},{"c":169.385,"h":170.49,"l":168.935,"n":164,"o":170.49,"t":"2026-10-12T14:30:00Z","v":5470,"vw":169.597914},{"c":169.96,"h":170.07,"l":169.08,"n":83,"o":169.42,"t":"2026-10-12T14:45:00Z","v":1581,"vw":169.7085},{"c":170.81,"h":170.81,"l":169.79,"n":141,"o":170.03,"t":"2026-10-12T15:00:00Z","v":4293,"vw":170.185862},{"c":170.76,"h":170.82,"l":170.67,"n":102,"o":170.79,"t":"2026-10-12T15:15:00Z","v":1618,"vw":170.765},{"c":171.04,"h":171.1886,"l":170.49,"n":131,"o":170.72,"t":"2026-10-12T15:30:00Z","v":4077,"vw":170.803298},{"c":171.17,"h":171.39,"l":170.95,"n":159,"o":170.95,"t":"2026-10-12T15:45:00Z","v":6918,"vw":171.0349},{"c":169.825,"h":171.19,"l":169.825,"n":191,"o":171.19,"t":"2026-10-12T16:00:00Z","v":6791,"vw":170.704214},{"c":169.95,"h":170.81,"l":169.85,"n":331,"o":170.39,"t":"2026-10-12T16:15:00Z","v":8346,"vw":170.153938},{"c":170.66,"h":170.695,"l":170.66,"n":40,"o":170.66,"t":"2026-10-12T16:30:00Z","v":852,"vw":170.665636},{"c":170.77,"h":171,"l":170.345,"n":146,"o":170.665,"t":"2026-10-12T16:45:00Z","v":2714,"vw":170.658887},{"c":170.23,"h":170.59,"l":170.135,"n":61,"o":170.505,"t":"2026-10-12T17:00:00Z","v":1856,"vw":170.392172},{"c":170.91,"h":170.93,"l":170.16,"n":218,"o":170.79,"t":"2026-10-12T17:15:00Z","v":5882,"vw":170.611715},{"c":170.87,"h":170.87,"l":170.74,"n":62,"o":170.74,"t":"2026-10-12T17:30:00Z","v":1882,"vw":170.784661},{"c":171.055,"h":171.055,"l":170.775,"n":111,"o":170.775,"t":"2026-10-12T17:45:00Z","v":2136,"vw":170.968208},{"c":171.56,"h":171.59,"l":170.86,"n":171,"o":170.92,"t":"2026-10-12T18:00:00Z","v":5013,"vw":171.155902},{"c":171.72,"h":172.13,"l":171.53,"n":309,"o":171.53,"t":"2026-10-12T18:15:00Z","v":12429,"vw":171.807273},{"c":172.175,"h":172.49,"l":171.72,"n":214,"o":171.72,"t":"2026-10-12T18:30:00Z","v":5317,"vw":172.056847},{"c":172.255,"h":172.44,"l":172.18,"n":264,"o":172.185,"t":"2026-10-12T18:45:00Z","v":5927,"vw":172.228605},{"c":172.61,"h":172.685,"l":172.11,"n":387,"o":172.42,"t":"2026-10-12T19:00:00Z","v":12435,"vw":172.457524},{"c":172.625,"h":172.66,"l":172.14,"n":499,"o":172.435,"t":"2026-10-12T19:15:00Z","v":21236,"vw":172.399132},{"c":172.75,"h":172.925,"l":171.84,"n":878,"o":172.57,"t":"2026-10-12T19:30:00Z","v":42446,"vw":172.474504},{"c":173.29,"h":173.79,"l":172.06,"n":1924,"o":172.79,"t":"2026-10-12T19:45:00Z","v":73583,"vw":173.151517},{"c":173.23,"h":173.23,"l":173.23,"n":26,"o":173.23,"t":"2026-10-12T20:00:00Z","v":45619,"vw":173.23},{"c":175.15,"h":176.68,"l":174.41,"n":896,"o":175.27,"t":"2026-10-13T13:30:00Z","v":20187,"vw":175.222395},{"c":173.935,"h":175.54,"l":173.935,"n":155,"o":175.54,"t":"2026-10-13T13:45:00Z","v":32164,"vw":175.048429},{"c":173.505,"h":173.59,"l":172.99,"n":94,"o":173.59,"t":"2026-10-13T14:00:00Z","v":5989,"vw":173.268444},{"c":173.28,"h":174.2,"l":173.03,"n":406,"o":173.03,"t":"2026-10-13T14:15:00Z","v":44626,"vw":173.941414},{"c":174.415,"h":174.415,"l":173.3,"n":114,"o":173.42,"t":"2026-10-13T14:30:00Z","v":2680,"vw":173.825626},{"c":175.13,"h":175.13,"l":174.62,"n":127,"o":174.79,"t":"2026-10-13T14:45:00Z","v":4922,"vw":174.836872},{"c":175.705,"h":176.295,"l":175.34,"n":200,"o":175.39,"t":"2026-10-13T15:00:00Z","v":7720,"vw":176.001636},{"c":176.86,"h":176.86,"l":175.86,"n":58,"o":175.86,"t":"2026-10-13T15:15:00Z","v":2136,"vw":176.614173},{"c":176.17,"h":177.03,"l":176.17,"n":195,"o":176.82,"t":"2026-10-13T15:30:00Z","v":4488,"vw":176.6408},{"c":175.9,"h":176.45,"l":175.5,"n":137,"o":176.32,"t":"2026-10-13T15:45:00Z","v":3933,"vw":175.957739},{"c":176.7,"h":176.7,"l":175.995,"n":151,"o":176.26,"t":"2026-10-13T16:00:00Z","v":3266,"vw":176.305},{"c":176.38,"h":177.3299,"l":176.3,"n":74,"o":177.3299,"t":"2026-10-13T16:15:00Z","v":1845,"vw":176.486656},{"c":176.35,"h":176.725,"l":176.35,"n":56,"o":176.66,"t":"2026-10-13T16:30:00Z","v":1199,"vw":176.61875},{"c":176.87,"h":176.875,"l":176.42,"n":66,"o":176.42,"t":"2026-10-13T16:45:00Z","v":866,"vw":176.707518},{"c":177.06,"h":177.37,"l":176.795,"n":116,"o":176.795,"t":"2026-10-13T17:00:00Z","v":2365,"vw":177.21552},{"c":176.31,"h":177.01,"l":175.65,"n":237,"o":176.99,"t":"2026-10-13T17:15:00Z","v":7335,"vw":176.545229},{"c":176.71,"h":176.71,"l":176.045,"n":77,"o":176.2,"t":"2026-10-13T17:30:00Z","v":1590,"vw":176.24903},{"c":177.64,"h":177.64,"l":176.655,"n":120,"o":176.76,"t":"2026-10-13T17:45:00Z","v":3950,"vw":176.970223},{"c":177.22,"h":177.8,"l":177.09,"n":245,"o":177.58,"t":"2026-10-13T18:00:00Z","v":10335,"vw":177.507488},{"c":177.34,"h":177.53,"l":177.1,"n":123,"o":177.1,"t":"2026-10-13T18:15:00Z","v":2953,"vw":177.31949},{"c":178.05,"h":178.05,"l":176.93,"n":240,"o":177.405,"t":"2026-10-13T18:30:00Z","v":7498,"vw":177.712591},{"c":176.67,"h":178.15,"l":176.565,"n":279,"o":178.1325,"t":"2026-10-13T18:45:00Z","v":7566,"vw":177.425909},{"c":176.74,"h":176.9,"l":176.0025,"n":447,"o":176.75,"t":"2026-10-13T19:00:00Z","v":16770,"vw":176.536718},{"c":176.66,"h":176.74,"l":175.67,"n":288,"o":176.74,"t":"2026-10-13T19:15:00Z","v":6215,"vw":176.221462},{"c":176.45,"h":177.59,"l":176.45,"n":693,"o":176.635,"t":"2026-10-13T19:30:00Z","v":21904,"vw":177.051672},{"c":176.43,"h":176.75,"l":175.905,"n":1769,"o":176.48,"t":"2026-10-13T19:45:00Z","v":74483,"vw":176.338848},{"c":176.33,"h":176.33,"l":176.33,"n":34,"o":176.33,"t":"2026-10-13T20:00:00Z","v":43521,"vw":176.33},{"c":176.995,"h":178.185,"l":176.6,"n":288,"o":176.6,"t":"2026-10-14T13:30:00Z","v":8594,"vw":177.175127},{"c":177.04,"h":177.26,"l":175.79,"n":263,"o":176.5,"t":"2026-10-14T13:45:00Z","v":6384,"vw":176.755062},{"c":177.235,"h":177.6,"l":176.76,"n":202,"o":176.93,"t":"2026-10-14T14:00:00Z","v":3788,"vw":177.143945},{"c":176.11,"h":177.17,"l":176.11,"n":203,"o":177.17,"t":"2026-10-14T14:15:00Z","v":7100,"vw":176.633803},{"c":175.99,"h":176.335,"l":175.53,"n":60,"o":175.805,"t":"2026-10-14T14:30:00Z","v":3046,"vw":176.016082},{"c":174.93,"h":175.635,"l":174.315,"n":297,"o":175.635,"t":"2026-10-14T14:45:00Z","v":19136,"vw":174.898689},{"c":174.515,"h":175.15,"l":174.395,"n":233,"o":174.975,"t":"2026-10-14T15:00:00Z","v":10412,"vw":174.652656},{"c":174.78,"h":175.08,"l":173.34,"n":305,"o":174.28,"t":"2026-10-14T15:15:00Z","v":13796,"vw":174.240071},{"c":175.05,"h":175.12,"l":174.74,"n":136,"o":174.76,"t":"2026-10-14T15:30:00Z","v":5689,"vw":175.005983},{"c":175,"h":175.25,"l":175,"n":33,"o":175.05,"t":"2026-10-14T15:45:00Z","v":829,"vw":175.1},{"c":175.07,"h":175.07,"l":175.06,"n":22,"o":175.06,"t":"2026-10-14T16:00:00Z","v":2152,"vw":175.064247},{"c":175.64,"h":175.83,"l":175.385,"n":169,"o":175.42,"t":"2026-10-14T16:15:00Z","v":7973,"vw":175.621835},{"c":175.085,"h":175.74,"l":175.085,"n":132,"o":175.74,"t":"2026-10-14T16:30:00Z","v":8876,"vw":175.325746},{"c":175.21,"h":175.7,"l":175.065,"n":129,"o":175.065,"t":"2026-10-14T16:45:00Z","v":4465,"vw":175.28828},{"c":174.66,"h":174.865,"l":174.66,"n":62,"o":174.865,"t":"2026-10-14T17:00:00Z","v":734,"vw":174.7625},{"c":175.3,"h":175.3,"l":174.27,"n":77,"o":174.27,"t":"2026-10-14T17:15:00Z","v":2517,"vw":174.814616},{"c":175.07,"h":175.47,"l":174.97,"n":271,"o":175.46,"t":"2026-10-14T17:30:00Z","v":15717,"vw":175.159846},{"c":175.7,"h":175.7,"l":175.075,"n":122,"o":175.075,"t":"2026-10-14T17:45:00Z","v":2603,"vw":175.399895},{"c":176.09,"h":176.39,"l":175.67,"n":119,"o":175.67,"t":"2026-10-14T18:00:00Z","v":4659,"vw":176.052896},{"c":176.315,"h":176.315,"l":176.315,"n":16,"o":176.315,"t":"2026-10-14T18:15:00Z","v":257,"vw":176.315},{"c":176.61,"h":176.61,"l":176.306,"n":110,"o":176.335,"t":"2026-10-14T18:30:00Z","v":1226,"vw":176.391293},{"c":175.94,"h":176.72,"l":175.94,"n":113,"o":176.72,"t":"2026-10-14T18:45:00Z","v":1522,"vw":176.326},{"c":176.05,"h":176.83,"l":176.01,"n":298,"o":176.16,"t":"2026-10-14T19:00:00Z","v":9187,"vw":176.30226},{"c":176.42,"h":176.42,"l":175.82,"n":197,"o":176.215,"t":"2026-10-14T19:15:00Z","v":3861,"vw":176.288214},{"c":175.03,"h":176.24,"l":174.575,"n":684,"o":176.24,"t":"2026-10-14T19:30:00Z","v":25935,"vw":175.257104},{"c":175.38,"h":175.38,"l":173.38,"n":1146,"o":175.16,"t":"2026-10-14T19:45:00Z","v":41258,"vw":174.232117},{"c":175.25,"h":175.25,"l":175.25,"n":29,"o":175.25,"t":"2026-10-14T20:00:00Z","v":34210,"vw":175.25},{"c":177.5,"h":177.5,"l":177.5,"n":9,"o":177.5,"t":"2026-10-15T11:15:00Z","v":123,"vw":177.5},{"c":177.76,"h":182.365,"l":177.76,"n":455,"o":179,"t":"2026-10-15T13:30:00Z","v":40494,"vw":179.344079},{"c":177.855,"h":179.3,"l":175.81,"n":431,"o":177.8,"t":"2026-10-15T13:45:00Z","v":33442,"vw":177.389181},{"c":180,"h":180,"l":178.35,"n":348,"o":178.5,"t":"2026-10-15T14:00:00Z","v":13534,"vw":179.00845},{"c":179.01,"h":179.78,"l":178.955,"n":53,"o":179.78,"t":"2026-10-15T14:15:00Z","v":1575,"vw":179.3},{"c":179,"h":180.06,"l":178.665,"n":169,"o":179.69,"t":"2026-10-15T14:30:00Z","v":10620,"vw":179.243236},{"c":178.71,"h":179.14,"l":178.35,"n":90,"o":178.35,"t":"2026-10-15T14:45:00Z","v":1321,"vw":178.746},{"c":178.53,"h":178.97,"l":178.43,"n":230,"o":178.455,"t":"2026-10-15T15:00:00Z","v":8029,"vw":178.661791},{"c":177.51,"h":178.13,"l":177.41,"n":137,"o":178.04,"t":"2026-10-15T15:15:00Z","v":5046,"vw":177.570061},{"c":177.18,"h":177.4,"l":177.16,"n":51,"o":177.27,"t":"2026-10-15T15:30:00Z","v":1290,"vw":177.24},{"c":177.06,"h":177.52,"l":177.04,"n":82,"o":177.185,"t":"2026-10-15T15:45:00Z","v":3847,"vw":177.155255},{"c":177.05,"h":177.259,"l":176.47,"n":116,"o":176.7,"t":"2026-10-15T16:00:00Z","v":5074,"vw":176.989518},{"c":177.05,"h":177.14,"l":176.734,"n":96,"o":177.11,"t":"2026-10-15T16:15:00Z","v":3652,"vw":176.855428},{"c":176.5351,"h":176.96,"l":176.535,"n":167,"o":176.94,"t":"2026-10-15T16:30:00Z","v":4245,"vw":176.679418},{"c":176.53,"h":176.82,"l":176.53,"n":24,"o":176.82,"t":"2026-10-15T16:45:00Z","v":471,"vw":176.675},{"c":176.43,"h":177.055,"l":176.21,"n":216,"o":176.22,"t":"2026-10-15T17:00:00Z","v":7708,"vw":176.577191},{"c":175.84,"h":176.18,"l":175.84,"n":93,"o":176.18,"t":"2026-10-15T17:15:00Z","v":1627,"vw":175.998333},{"c":175.86,"h":175.88,"l":175.32,"n":32,"o":175.88,"t":"2026-10-15T17:30:00Z","v":630,"vw":175.65},{"c":175.95,"h":175.95,"l":175.34,"n":58,"o":175.72,"t":"2026-10-15T17:45:00Z","v":992,"vw":175.583462},{"c":175.99,"h":176.01,"l":175.64,"n":225,"o":175.755,"t":"2026-10-15T18:00:00Z","v":7711,"vw":175.792846},{"c":175.68,"h":175.96,"l":175.68,"n":33,"o":175.95,"t":"2026-10-15T18:15:00Z","v":767,"vw":175.860934},{"c":175.1,"h":175.42,"l":175.1,"n":82,"o":175.42,"t":"2026-10-15T18:30:00Z","v":1242,"vw":175.264},{"c":175.71,"h":175.71,"l":175.09,"n":146,"o":175.285,"t":"2026-10-15T18:45:00Z","v":4166,"vw":175.511251},{"c":175.7,"h":175.7,"l":175.59,"n":108,"o":175.59,"t":"2026-10-15T19:00:00Z","v":5038,"vw":175.65854},{"c":175.64,"h":175.67,"l":175.615,"n":110,"o":175.67,"t":"2026-10-15T19:15:00Z","v":4306,"vw":175.626034},{"c":175.765,"h":175.975,"l":174.86,"n":857,"o":175.38,"t":"2026-10-15T19:30:00Z","v":35412,"vw":175.393008},{"c":175.47,"h":175.8,"l":174.65,"n":971,"o":175.41,"t":"2026-10-15T19:45:00Z","v":23830,"vw":175.470229},{"c":175.47,"h":175.47,"l":175.47,"n":17,"o":175.47,"t":"2026-10-15T20:00:00Z","v":24498,"vw":175.47},{"c":175.55,"h":178,"l":175.55,"n":56,"o":175.55,"t":"2026-10-16T13:00:00Z","v":1428,"vw":176.146247},{"c":177.6,"h":177.6,"l":176.865,"n":22,"o":177.25,"t":"2026-10-16T13:30:00Z","v":3254,"vw":177.2365},{"c":178.63,"h":178.63,"l":177.8,"n":11,"o":177.8,"t":"2026-10-16T13:45:00Z","v":366,"vw":178.215},{"c":176.15,"h":178.72,"l":175.97,"n":206,"o":178.72,"t":"2026-10-16T14:00:00Z","v":5028,"vw":177.745378},{"c":176.01,"h":176.01,"l":176.01,"n":39,"o":176.01,"t":"2026-10-16T14:15:00Z","v":852,"vw":176.01},{"c":174.76,"h":175.465,"l":174.491,"n":46,"o":175.465,"t":"2026-10-16T14:30:00Z","v":2836,"vw":174.601818},{"c":174.49,"h":175.44,"l":174.49,"n":139,"o":175.44,"t":"2026-10-16T14:45:00Z","v":743,"vw":174.795},{"c":174.625,"h":174.625,"l":174.625,"n":18,"o":174.625,"t":"2026-10-16T15:00:00Z","v":1246,"vw":174.625},{"c":174.81,"h":175.085,"l":174.56,"n":23,"o":174.56,"t":"2026-10-16T15:15:00Z","v":771,"vw":174.7325},{"c":174.8,"h":174.8,"l":174.44,"n":100,"o":174.44,"t":"2026-10-16T15:30:00Z","v":3457,"vw":174.632049},{"c":174.44,"h":174.755,"l":174.44,"n":74,"o":174.725,"t":"2026-10-16T15:45:00Z","v":1539,"vw":174.613352},{"c":174.91,"h":175.01,"l":174.36,"n":240,"o":174.73,"t":"2026-10-16T16:00:00Z","v":10101,"vw":174.653855},{"c":174.605,"h":174.875,"l":174.605,"n":35,"o":174.875,"t":"2026-10-16T16:15:00Z","v":614,"vw":174.74875},{"c":173.785,"h":174.44,"l":173.4301,"n":129,"o":174.44,"t":"2026-10-16T16:30:00Z","v":4678,"vw":173.968434},{"c":174.175,"h":174.57,"l":174.175,"n":62,"o":174.18,"t":"2026-10-16T16:45:00Z","v":1666,"vw":174.30875},{"c":174.22,"h":174.23,"l":174.22,"n":13,"o":174.23,"t":"2026-10-16T17:00:00Z","v":264,"vw":174.225},{"c":174.275,"h":174.49,"l":173.94,"n":34,"o":174.49,"t":"2026-10-16T17:15:00Z","v":640,"vw":174.251},{"c":174.75,"h":174.93,"l":174.57,"n":140,"o":174.59,"t":"2026-10-16T17:30:00Z","v":3523,"vw":174.7276},{"c":174.44,"h":174.44,"l":174.44,"n":13,"o":174.44,"t":"2026-10-16T17:45:00Z","v":280,"vw":174.44},{"c":174.45,"h":174.8,"l":174.31,"n":96,"o":174.31,"t":"2026-10-16T18:00:00Z","v":1712,"vw":174.472779},{"c":174.43,"h":175.015,"l":174.43,"n":121,"o":174.93,"t":"2026-10-16T18:15:00Z","v":2610,"vw":174.811035},{"c":174.52,"h":174.815,"l":174.52,"n":46,"o":174.815,"t":"2026-10-16T18:30:00Z","v":705,"vw":174.6675},{"c":174.79,"h":174.83,"l":174.67,"n":96,"o":174.725,"t":"2026-10-16T18:45:00Z","v":3458,"vw":174.770777},{"c":174.725,"h":174.88,"l":174.45,"n":218,"o":174.815,"t":"2026-10-16T19:00:00Z","v":6376,"vw":174.781585},{"c":174.71,"h":175.01,"l":174.68,"n":113,"o":175.01,"t":"2026-10-16T19:15:00Z","v":1674,"vw":174.783471},{"c":174.45,"h":174.985,"l":174.45,"n":288,"o":174.84,"t":"2026-10-16T19:30:00Z","v":8224,"vw":174.760248},{"c":174.89,"h":175.525,"l":174.55,"n":1204,"o":174.55,"t":"2026-10-16T19:45:00Z","v":42057,"vw":174.913763},{"c":174.86,"h":174.86,"l":174.86,"n":18,"o":174.86,"t":"2026-10-16T20:00:00Z","v":25883,"vw":174.86},{"c":174.86,"h":174.86,"l":174.86,"n":2,"o":174.86,"t":"2026-10-16T20:30:00Z","v":500,"vw":174.86},{"c":174,"h":174,"l":174,"n":1,"o":174,"t":"2026-10-19T11:45:00Z","v":100,"vw":174},{"c":174,"h":174.9,"l":174,"n":69,"o":174.9,"t":"2026-10-19T13:15:00Z","v":1435,"vw":174.325189},{"c":175.135,"h":175.25,"l":173.81,"n":103,"o":173.81,"t":"2026-10-19T13:30:00Z","v":2970,"vw":174.220115},{"c":175.82,"h":176.15,"l":174.975,"n":524,"o":175.18,"t":"2026-10-19T13:45:00Z","v":20480,"vw":175.516588},{"c":174.82,"h":176.015,"l":174.82,"n":254,"o":176.015,"t":"2026-10-19T14:00:00Z","v":7853,"vw":175.303088},{"c":174.925,"h":174.925,"l":174.25,"n":69,"o":174.25,"t":"2026-10-19T14:15:00Z","v":1663,"vw":174.411932},{"c":174.645,"h":175.16,"l":174.56,"n":106,"o":174.905,"t":"2026-10-19T14:30:00Z","v":3019,"vw":174.762377},{"c":174.48,"h":174.625,"l":174.48,"n":55,"o":174.61,"t":"2026-10-19T14:45:00Z","v":1067,"vw":174.546667},{"c":174.2442,"h":174.51,"l":174.2442,"n":17,"o":174.51,"t":"2026-10-19T15:00:00Z","v":531,"vw":174.35052},{"c":174.38,"h":175.21,"l":174.35,"n":105,"o":174.54,"t":"2026-10-19T15:15:00Z","v":5521,"vw":174.824215},{"c":175.1,"h":175.42,"l":174.985,"n":124,"o":175.05,"t":"2026-10-19T15:30:00Z","v":2783,"vw":175.085938},{"c":175.125,"h":175.45,"l":175.125,"n":66,"o":175.36,"t":"2026-10-19T15:45:00Z","v":3131,"vw":175.237391},{"c":175.59,"h":175.59,"l":175.1,"n":21,"o":175.1,"t":"2026-10-19T16:00:00Z","v":1374,"vw":175.166038},{"c":175.205,"h":175.65,"l":175.205,"n":82,"o":175.49,"t":"2026-10-19T16:15:00Z","v":2950,"vw":175.269062},{"c":175.94,"h":175.96,"l":175.4775,"n":143,"o":175.62,"t":"2026-10-19T16:30:00Z","v":3749,"vw":175.724777},{"c":175.5,"h":175.5,"l":175.48,"n":18,"o":175.48,"t":"2026-10-19T16:45:00Z","v":2945,"vw":175.49},{"c":175.43,"h":175.43,"l":175.1,"n":71,"o":175.28,"t":"2026-10-19T17:00:00Z","v":2208,"vw":175.187857},{"c":175.47,"h":175.58,"l":175.46,"n":30,"o":175.58,"t":"2026-10-19T17:15:00Z","v":608,"vw":175.4975},{"c":175.235,"h":175.235,"l":175.14,"n":48,"o":175.14,"t":"2026-10-19T17:30:00Z","v":2198,"vw":175.168723},{"c":175.14,"h":175.6,"l":174.72,"n":228,"o":175.51,"t":"2026-10-19T17:45:00Z","v":7485,"vw":174.980237},{"c":174.91,"h":175.09,"l":174.91,"n":70,"o":174.91,"t":"2026-10-19T18:00:00Z","v":1902,"vw":174.994286},{"c":174.53,"h":175.125,"l":174.53,"n":47,"o":175.125,"t":"2026-10-19T18:15:00Z","v":881,"vw":174.886049},{"c":174.5,"h":174.5,"l":174.5,"n":28,"o":174.5,"t":"2026-10-19T18:30:00Z","v":542,"vw":174.5},{"c":174.795,"h":174.97,"l":174.73,"n":133,"o":174.84,"t":"2026-10-19T18:45:00Z","v":4788,"vw":174.781162},{"c":174.41,"h":174.99,"l":174.41,"n":108,"o":174.97,"t":"2026-10-19T19:00:00Z","v":2495,"vw":174.675},{"c":174.6,"h":174.6,"l":174.16,"n":145,"o":174.3767,"t":"2026-10-19T19:15:00Z","v":3157,"vw":174.303295},{"c":174.46,"h":174.46,"l":174.265,"n":190,"o":174.41,"t":"2026-10-19T19:30:00Z","v":4356,"vw":174.393229},{"c":174.71,"h":175.13,"l":174.47,"n":877,"o":174.535,"t":"2026-10-19T19:45:00Z","v":17305,"vw":174.744474},{"c":174.72,"h":174.72,"l":174.72,"n":21,"o":174.72,"t":"2026-10-19T20:00:00Z","v":21682,"vw":174.72},{"c":174.79,"h":174.87,"l":174.79,"n":16,"o":174.87,"t":"2026-10-19T23:30:00Z","v":612,"vw":174.83},{"c":174.9597,"h":174.9597,"l":174.7,"n":26,"o":174.7,"t":"2026-10-20T08:15:00Z","v":542,"vw":174.82985},{"c":177.68,"h":178.71,"l":176.46,"n":414,"o":176.74,"t":"2026-10-20T13:30:00Z","v":15757,"vw":177.211686},{"c":179.19,"h":181.28,"l":177.735,"n":724,"o":177.735,"t":"2026-10-20T13:45:00Z","v":46271,"vw":179.344463},{"c":180.0733,"h":180.0733,"l":179.2,"n":35,"o":179.2,"t":"2026-10-20T14:00:00Z","v":1732,"vw":179.26422},{"c":179.58,"h":179.58,"l":179.2,"n":149,"o":179.2,"t":"2026-10-20T14:15:00Z","v":5038,"vw":179.327937},{"c":179.57,"h":180.73,"l":179.21,"n":435,"o":179.7,"t":"2026-10-20T14:30:00Z","v":20125,"vw":180.228694},{"c":180.355,"h":180.515,"l":179.3325,"n":483,"o":179.56,"t":"2026-10-20T14:45:00Z","v":9555,"vw":180.042059},{"c":180.98,"h":181.185,"l":180.87,"n":72,"o":181.185,"t":"2026-10-20T15:00:00Z","v":999,"vw":181.013383},{"c":182.025,"h":182.1,"l":181.19,"n":126,"o":181.19,"t":"2026-10-20T15:15:00Z","v":2045,"vw":181.793333},{"c":182.35,"h":182.35,"l":182.12,"n":74,"o":182.14,"t":"2026-10-20T15:30:00Z","v":1783,"vw":182.142814},{"c":182.2,"h":182.946,"l":182.2,"n":67,"o":182.575,"t":"2026-10-20T15:45:00Z","v":2633,"vw":182.617746},{"c":181.8101,"h":182.77,"l":181.81,"n":85,"o":182.77,"t":"2026-10-20T16:00:00Z","v":4549,"vw":182.516222},{"c":181.96,"h":181.96,"l":181.96,"n":20,"o":181.96,"t":"2026-10-20T16:15:00Z","v":469,"vw":181.96},{"c":182.585,"h":182.65,"l":182.05,"n":116,"o":182.05,"t":"2026-10-20T16:30:00Z","v":2716,"vw":182.434828},{"c":183.05,"h":183.05,"l":182.615,"n":111,"o":182.81,"t":"2026-10-20T16:45:00Z","v":2531,"vw":182.850653},{"c":181.855,"h":183.015,"l":181.67,"n":119,"o":183.015,"t":"2026-10-20T17:00:00Z","v":2832,"vw":182.635},{"c":181.32,"h":181.805,"l":180.82,"n":107,"o":181.805,"t":"2026-10-20T17:30:00Z","v":4620,"vw":181.412879},{"c":180.87,"h":181.81,"l":180.87,"n":156,"o":181.81,"t":"2026-10-20T17:45:00Z","v":4543,"vw":181.321043},{"c":180.93,"h":181.22,"l":180.74,"n":102,"o":180.87,"t":"2026-10-20T18:00:00Z","v":3412,"vw":181.023683},{"c":180.81,"h":181.5,"l":180.81,"n":134,"o":180.83,"t":"2026-10-20T18:15:00Z","v":3110,"vw":181.183572},{"c":180.84,"h":181.085,"l":180.8,"n":170,"o":181.08,"t":"2026-10-20T18:30:00Z","v":3782,"vw":180.90875},{"c":180.36,"h":181.02,"l":180.2,"n":216,"o":180.84,"t":"2026-10-20T18:45:00Z","v":5261,"vw":180.573139},{"c":180.55,"h":180.695,"l":180.16,"n":302,"o":180.685,"t":"2026-10-20T19:00:00Z","v":10394,"vw":180.370202},{"c":179.98,"h":180.88,"l":179.93,"n":321,"o":179.93,"t":"2026-10-20T19:15:00Z","v":8140,"vw":180.476376},{"c":181.05,"h":181.16,"l":180,"n":387,"o":180,"t":"2026-10-20T19:30:00Z","v":11753,"vw":180.569464},{"c":180.91,"h":181.3,"l":180.29,"n":1186,"o":180.65,"t":"2026-10-20T19:45:00Z","v":45687,"vw":180.827041},{"c":180.81,"h":180.81,"l":180.81,"n":12,"o":180.81,"t":"2026-10-20T20:00:00Z","v":30661,"vw":180.81},{"c":181,"h":181.32,"l":178.475,"n":1455,"o":179.47,"t":"2026-10-21T13:30:00Z","v":37571,"vw":180.247808},{"c":180.83,"h":180.83,"l":180.83,"n":15,"o":180.83,"t":"2026-10-21T13:45:00Z","v":176,"vw":180.83},{"c":181.725,"h":181.805,"l":181.35,"n":69,"o":181.51,"t":"2026-10-21T14:00:00Z","v":1858,"vw":181.6925},{"c":181.34,"h":181.8399,"l":180.93,"n":69,"o":181.8399,"t":"2026-10-21T14:15:00Z","v":1859,"vw":181.440624},{"c":181.06,"h":181.36,"l":180.88,"n":143,"o":181.33,"t":"2026-10-21T14:30:00Z","v":6787,"vw":181.139044},{"c":181.5,"h":181.51,"l":180.65,"n":600,"o":181.03,"t":"2026-10-21T14:45:00Z","v":64987,"vw":180.958082},{"c":181.92,"h":182.04,"l":181.515,"n":59,"o":181.515,"t":"2026-10-21T15:00:00Z","v":1382,"vw":181.8525},{"c":181.43,"h":181.74,"l":180.6,"n":422,"o":181.54,"t":"2026-10-21T15:15:00Z","v":21480,"vw":180.973992},{"c":180.935,"h":181.135,"l":180.44,"n":197,"o":181.135,"t":"2026-10-21T15:30:00Z","v":4952,"vw":180.874127},{"c":180.815,"h":180.925,"l":180.735,"n":30,"o":180.925,"t":"2026-10-21T15:45:00Z","v":864,"vw":180.818309},{"c":180.59,"h":180.795,"l":180.5,"n":146,"o":180.7925,"t":"2026-10-21T16:00:00Z","v":5873,"vw":180.604478},{"c":181.685,"h":181.8,"l":180.625,"n":161,"o":180.625,"t":"2026-10-21T16:15:00Z","v":8883,"vw":181.415346},{"c":182.285,"h":182.34,"l":182.105,"n":49,"o":182.105,"t":"2026-10-21T16:30:00Z","v":1269,"vw":182.2697},{"c":182.66,"h":182.67,"l":182.41,"n":85,"o":182.41,"t":"2026-10-21T16:45:00Z","v":1975,"vw":182.543421},{"c":182.46,"h":182.6,"l":182.08,"n":305,"o":182.23,"t":"2026-10-21T17:00:00Z","v":24367,"vw":182.30632},{"c":182.91,"h":183.14,"l":182.62,"n":332,"o":182.745,"t":"2026-10-21T17:15:00Z","v":15283,"vw":182.863676},{"c":182.4,"h":183.2476,"l":182.08,"n":219,"o":182.91,"t":"2026-10-21T17:30:00Z","v":9021,"vw":182.568756},{"c":183.165,"h":183.235,"l":182.31,"n":245,"o":182.385,"t":"2026-10-21T17:45:00Z","v":8903,"vw":182.665861},{"c":183.2,"h":183.45,"l":183.175,"n":147,"o":183.175,"t":"2026-10-21T18:00:00Z","v":3832,"vw":183.270038},{"c":183.66,"h":183.86,"l":183.51,"n":122,"o":183.51,"t":"2026-10-21T18:15:00Z","v":3156,"vw":183.65154},{"c":183.27,"h":184.06,"l":183.27,"n":253,"o":183.9,"t":"2026-10-21T18:30:00Z","v":9210,"vw":183.876944},{"c":182.44,"h":183.585,"l":182.44,"n":173,"o":183.565,"t":"2026-10-21T18:45:00Z","v":4781,"vw":183.063896},{"c":182.36,"h":182.615,"l":182.36,"n":119,"o":182.615,"t":"2026-10-21T19:00:00Z","v":4669,"vw":182.405387},{"c":182.275,"h":182.55,"l":182.275,"n":129,"o":182.37,"t":"2026-10-21T19:15:00Z","v":6396,"vw":182.340719},{"c":182.585,"h":182.77,"l":181.7401,"n":601,"o":182.275,"t":"2026-10-21T19:30:00Z","v":21670,"vw":182.24821},{"c":183.49,"h":184.02,"l":182.58,"n":1343,"o":182.585,"t":"2026-10-21T19:45:00Z","v":40445,"vw":183.45904},{"c":183.32,"h":183.32,"l":183.32,"n":32,"o":183.32,"t":"2026-10-21T20:00:00Z","v":34819,"vw":183.32},{"c":183.32,"h":183.32,"l":183.32,"n":1,"o":183.32,"t":"2026-10-21T20:30:00Z","v":269,"vw":183.32},{"c":180.9,"h":181,"l":180.9,"n":17,"o":181,"t":"2026-10-22T08:45:00Z","v":744,"vw":180.95059},{"c":184.1197,"h":184.1197,"l":182.78,"n":33,"o":182.78,"t":"2026-10-22T09:15:00Z","v":659,"vw":183.44985},{"c":184.5,"h":185,"l":184,"n":34,"o":184,"t":"2026-10-22T12:45:00Z","v":545,"vw":184.52381},{"c":185.86,"h":186.23,"l":181.79,"n":764,"o":185,"t":"2026-10-22T13:30:00Z","v":53696,"vw":183.716318},{"c":185.36,"h":186.8,"l":185.335,"n":220,"o":186.1,"t":"2026-10-22T13:45:00Z","v":11010,"vw":185.978943},{"c":184.32,"h":184.82,"l":183.75,"n":421,"o":184.82,"t":"2026-10-22T14:00:00Z","v":26818,"vw":184.2976},{"c":184.826,"h":185.16,"l":184.075,"n":209,"o":184.075,"t":"2026-10-22T14:15:00Z","v":22807,"vw":185.044774},{"c":187,"h":187,"l":184.93,"n":431,"o":184.93,"t":"2026-10-22T14:30:00Z","v":51851,"vw":185.656751},{"c":188.02,"h":188.13,"l":186.4,"n":497,"o":187.005,"t":"2026-10-22T14:45:00Z","v":26187,"vw":187.021528},{"c":189.505,"h":189.59,"l":187.635,"n":268,"o":188.03,"t":"2026-10-22T15:00:00Z","v":11345,"vw":188.748214},{"c":189.3,"h":189.65,"l":189.06,"n":228,"o":189.51,"t":"2026-10-22T15:15:00Z","v":10254,"vw":189.396628},{"c":190.48,"h":190.74,"l":189.28,"n":250,"o":189.31,"t":"2026-10-22T15:30:00Z","v":11027,"vw":190.057571},{"c":190.67,"h":191.09,"l":190.575,"n":181,"o":190.74,"t":"2026-10-22T15:45:00Z","v":4591,"vw":190.825167},{"c":189.54,"h":190.7,"l":189.54,"n":97,"o":190.69,"t":"2026-10-22T16:00:00Z","v":5112,"vw":190.350263},{"c":189.925,"h":190.235,"l":189.755,"n":55,"o":189.755,"t":"2026-10-22T16:15:00Z","v":2343,"vw":189.999091},{"c":189.88,"h":190.27,"l":189.88,"n":150,"o":190,"t":"2026-10-22T16:30:00Z","v":4771,"vw":190.041923},{"c":191.025,"h":191.025,"l":189.19,"n":199,"o":189.865,"t":"2026-10-22T16:45:00Z","v":8167,"vw":189.805244},{"c":191.2,"h":191.29,"l":190.875,"n":79,"o":191.28,"t":"2026-10-22T17:00:00Z","v":1803,"vw":191.128125},{"c":191.295,"h":191.295,"l":191.195,"n":33,"o":191.195,"t":"2026-10-22T17:15:00Z","v":403,"vw":191.238478},{"c":192.195,"h":192.52,"l":191.025,"n":274,"o":191.1,"t":"2026-10-22T17:30:00Z","v":9090,"vw":191.389106},{"c":193,"h":193,"l":192.32,"n":130,"o":192.32,"t":"2026-10-22T17:45:00Z","v":4840,"vw":192.914371},{"c":192.74,"h":193.28,"l":192.74,"n":62,"o":193.28,"t":"2026-10-22T18:00:00Z","v":2157,"vw":192.932},{"c":192.84,"h":193.665,"l":192.72,"n":256,"o":193.27,"t":"2026-10-22T18:15:00Z","v":6538,"vw":193.169357},{"c":192.825,"h":193.17,"l":192.71,"n":198,"o":192.95,"t":"2026-10-22T18:30:00Z","v":4849,"vw":192.848983},{"c":192.26,"h":192.97,"l":191.83,"n":211,"o":192.825,"t":"2026-10-22T18:45:00Z","v":6726,"vw":192.297091},{"c":192.48,"h":192.86,"l":192.305,"n":263,"o":192.305,"t":"2026-10-22T19:00:00Z","v":6251,"vw":192.519616},{"c":193.565,"h":193.725,"l":192.715,"n":261,"o":192.715,"t":"2026-10-22T19:15:00Z","v":5965,"vw":193.26227},{"c":192.975,"h":193.945,"l":192.92,"n":532,"o":193.575,"t":"2026-10-22T19:30:00Z","v":14224,"vw":193.508987},{"c":193.41,"h":194.25,"l":192.51,"n":1422,"o":192.86,"t":"2026-10-22T19:45:00Z","v":43277,"vw":193.200445},{"c":193.35,"h":193.35,"l":193.35,"n":43,"o":193.35,"t":"2026-10-22T20:00:00Z","v":46110,"vw":193.35},{"c":199.36,"h":199.36,"l":199.36,"n":7,"o":199.36,"t":"2026-10-22T23:00:00Z","v":405,"vw":199.36},{"c":199.01,"h":199.01,"l":199.01,"n":7,"o":199.01,"t":"2026-10-23T08:00:00Z","v":546,"vw":199.01},{"c":199.01,"h":199.01,"l":199.01,"n":1,"o":199.01,"t":"2026-10-23T09:15:00Z","v":100,"vw":199.01},{"c":201.4,"h":201.4,"l":201.4,"n":6,"o":201.4,"t":"2026-10-23T12:45:00Z","v":200,"vw":201.4},{"c":198.36,"h":203.37,"l":198.18,"n":1806,"o":199.75,"t":"2026-10-23T13:30:00Z","v":84263,"vw":200.895004},{"c":196.27,"h":198.465,"l":196.27,"n":613,"o":198.01,"t":"2026-10-23T13:45:00Z","v":25118,"vw":197.446474},{"c":196.09,"h":197.015,"l":194.51,"n":645,"o":196.48,"t":"2026-10-23T14:00:00Z","v":43673,"vw":195.975102},{"c":194.395,"h":196.2175,"l":193.885,"n":928,"o":196.195,"t":"2026-10-23T14:15:00Z","v":48652,"vw":194.393897},{"c":195.94,"h":197.19,"l":194.6,"n":605,"o":194.6,"t":"2026-10-23T14:30:00Z","v":28600,"vw":195.951195},{"c":197.26,"h":197.56,"l":196.17,"n":692,"o":196.67,"t":"2026-10-23T14:45:00Z","v":32122,"vw":196.730278},{"c":197.225,"h":198.26,"l":196.93,"n":593,"o":196.95,"t":"2026-10-23T15:00:00Z","v":23347,"vw":197.436681},{"c":197.385,"h":197.49,"l":196.85,"n":580,"o":196.99,"t":"2026-10-23T15:15:00Z","v":16575,"vw":197.226663},{"c":196.61,"h":196.955,"l":195.19,"n":468,"o":196.87,"t":"2026-10-23T15:30:00Z","v":14346,"vw":196.176821},{"c":195.96,"h":196.4,"l":195.96,"n":85,"o":196.4,"t":"2026-10-23T15:45:00Z","v":2605,"vw":196.251111}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.432978723404255,"strike":238.56382978723406,"iv":0.6206037234042554,"gamma":0.006858510638297872,"theta":-0.1424941489361702,"vega":0.12609361702127658,"rho":0.020398333016729282,"breakevenPct":22.982653863358998},{"delta":0.2,"premium":3.412741312741313,"strike":229.78120978120978,"iv":0.6085140283140283,"gamma":0.008441570141570142,"theta":-0.1687913770913771,"vega":0.15176293436293437,"rho":0.027086768824496458,"breakevenPct":19.000791536002797},{"delta":0.25,"premium":4.522779922779922,"strike":223.34620334620334,"iv":0.6030442728442729,"gamma":0.009664221364221364,"theta":-0.18912599742599742,"vega":0.17126100386100387,"rho":0.03370172663350321,"breakevenPct":16.283416650838568},{"delta":0.3,"premium":5.7844106463878315,"strike":217.71863117870723,"iv":0.6038730038022814,"gamma":0.010550950570342206,"theta":-0.20770760456273762,"vega":0.18719467680608365,"rho":0.04022210147136009,"breakevenPct":14.05544081705197},{"delta":0.35,"premium":7.210266159695816,"strike":212.96577946768062,"iv":0.6115250950570342,"gamma":0.011073764258555134,"theta":-0.22439011406844106,"vega":0.19926692015209127,"rho":0.04664001142380462,"breakevenPct":12.35764728892448},{"delta":0.4,"premium":8.740530973451328,"strike":208.3362831858407,"iv":0.6174812389380531,"gamma":0.011466548672566372,"theta":-0.23736212389380532,"vega":0.20841380530973452,"rho":0.052989059753573,"breakevenPct":10.77608397596041},{"delta":0.45,"premium":10.444070796460178,"strike":203.91150442477877,"iv":0.620622831858407,"gamma":0.01164353982300885,"theta":-0.2441762831858407,"vega":0.2127058407079646,"rho":0.05922382709251714,"breakevenPct":9.387413360501592},{"delta":0.5,"premium":12.173458904109589,"strike":199.50342465753425,"iv":0.6233304794520548,"gamma":0.011790068493150684,"theta":-0.25006095890410956,"vega":0.216311301369863,"rho":0.06543923994138781,"breakevenPct":8.020454971240975},{"delta":0.55,"premium":14.09982876712329,"strike":195.22260273972603,"iv":0.6227311643835617,"gamma":0.01170445205479452,"theta":-0.24886232876712328,"vega":0.2146845890410959,"rho":0.07150715822797461,"breakevenPct":6.8189587195597525},{"delta":0.6,"premium":16.255612244897957,"strike":190.96938775510205,"iv":0.6222163265306122,"gamma":0.011458163265306123,"theta":-0.2434795918367347,"vega":0.2092795918367347,"rho":0.07742668732830812,"breakevenPct":5.748622167789341},{"delta":0.65,"premium":18.8411190053286,"strike":186.57193605683835,"iv":0.6286133214920071,"gamma":0.010851509769094138,"theta":-0.23671509769094137,"vega":0.2005268206039076,"rho":0.08305044673985407,"breakevenPct":4.823971760648582},{"delta":0.7,"premium":21.920077220077218,"strike":181.8822393822394,"iv":0.6402050193050193,"gamma":0.009976447876447877,"theta":-0.22746563706563708,"vega":0.18818320463320465,"rho":0.08831293605788479,"breakevenPct":4.001998674380788},{"delta":0.75,"premium":25.8748291571754,"strike":176.5261958997722,"iv":0.6636722095671982,"gamma":0.008835763097949886,"theta":-0.21686924829157175,"vega":0.17210068337129839,"rho":0.09292227580724233,"breakevenPct":3.286908071518475},{"delta":0.8,"premium":30.583168316831692,"strike":170.47029702970295,"iv":0.6880069306930693,"gamma":0.007503465346534652,"theta":-0.20004851485148512,"vega":0.15181782178217818,"rho":0.09696822627453433,"breakevenPct":2.5992372660413525},{"delta":0.85,"premium":37.272440944881886,"strike":162.55905511811025,"iv":0.731311811023622,"gamma":0.005860629921259844,"theta":-0.1786716535433071,"vega":0.1263700787401575,"rho":0.09951945162814256,"breakevenPct":1.9756562885242506},{"delta":0.9,"premium":48.535602094240836,"strike":150.23560209424085,"iv":0.8314931937172774,"gamma":0.003932984293193718,"theta":-0.15509371727748691,"vega":0.09520314136125656,"rho":0.0985722688757185,"breakevenPct":1.4345806228218345}],"put":[{"delta":0.1,"premium":2.3235549132947977,"strike":150.6936416184971,"iv":0.8205566473988439,"gamma":0.0039109826589595375,"theta":-0.1370485549132948,"vega":0.09522312138728324,"rho":-0.01745445469771843,"breakevenPct":24.285524236985967},{"delta":0.15,"premium":3.3305555555555557,"strike":162.96296296296296,"iv":0.7206296296296296,"gamma":0.005992592592592593,"theta":-0.15882962962962963,"vega":0.12636666666666665,"rho":-0.026021220276037607,"breakevenPct":18.53826933690171},{"delta":0.2,"premium":4.4662313432835825,"strike":170.93283582089552,"iv":0.6723313432835821,"gamma":0.007705223880597015,"theta":-0.17733059701492537,"vega":0.15174626865671642,"rho":-0.034642036509919,"breakevenPct":15.050722352718957},{"delta":0.25,"premium":5.744084821428571,"strike":176.93080357142858,"iv":0.6465549107142857,"gamma":0.009063392857142857,"theta":-0.19262299107142855,"vega":0.17207857142857141,"rho":-0.04332882170069674,"breakevenPct":12.642009211063487},{"delta":0.3,"premium":7.146529080675421,"strike":182.11069418386492,"iv":0.627731894934334,"gamma":0.010179924953095684,"theta":-0.20380787992495308,"vega":0.18818986866791745,"rho":-0.05209737948034204,"breakevenPct":10.714347263120283},{"delta":0.35,"premium":8.724253075571177,"strike":186.6871704745167,"iv":0.6178796133567662,"gamma":0.011003690685413004,"theta":-0.21285834797891037,"vega":0.20054551845342708,"rho":-0.060966472031636576,"breakevenPct":9.18405929835399},{"delta":0.4,"premium":10.430948419301165,"strike":191.0232945091514,"iv":0.6085860232945091,"gamma":0.011681863560732112,"theta":-0.21786189683860233,"vega":0.20929168053244593,"rho":-0.0699116025980266,"breakevenPct":7.842240207261558},{"delta":0.45,"premium":12.380960000000002,"strike":195.17600000000002,"iv":0.60552416,"gamma":0.0120176,"theta":-0.22135359999999998,"vega":0.21476336000000001,"rho":-0.07902139914111843,"breakevenPct":6.7181873851806575},{"delta":0.5,"premium":14.220960000000002,"strike":199.176,"iv":0.5901641599999999,"gamma":0.0124176,"theta":-0.21575360000000002,"vega":0.21620336,"rho":-0.08803664936546138,"breakevenPct":5.615921616656463},{"delta":0.55,"premium":16.66840336134454,"strike":203.3361344537815,"iv":0.5852985714285714,"gamma":0.012333193277310925,"theta":-0.20892857142857144,"vega":0.21266344537815124,"rho":-0.0974905406434268,"breakevenPct":4.7419212633001795},{"delta":0.6,"premium":19.27344537815126,"strike":207.53781512605042,"iv":0.5831557142857142,"gamma":0.012123109243697479,"theta":-0.2017857142857143,"vega":0.207831512605042,"rho":-0.10705823551968717,"breakevenPct":3.9271434231990483},{"delta":0.65,"premium":22.52314715359828,"strike":212.2234156820623,"iv":0.5868359828141783,"gamma":0.011599785177228785,"theta":-0.19324210526315788,"vega":0.19986390977443608,"rho":-0.11709817339606467,"breakevenPct":3.194392463531334},{"delta":0.7,"premium":26.685338345864658,"strike":217.593984962406,"iv":0.5987586466165413,"gamma":0.01063308270676692,"theta":-0.18271578947368422,"vega":0.18745789473684213,"rho":-0.12780655184748713,"breakevenPct":2.5777471848635782},{"delta":0.75,"premium":30.907940854326394,"strike":223.02300109529025,"iv":0.597872617743702,"gamma":0.009686089813800659,"theta":-0.1636709748083242,"vega":0.1708962760131435,"rho":-0.13856793888894725,"breakevenPct":1.962104388158889},{"delta":0.8,"premium":35.17957283680175,"strike":228.49945235487405,"iv":0.5865911281489595,"gamma":0.008755093099671412,"theta":-0.13771259583789702,"vega":0.15096199342825845,"rho":-0.14937234739478572,"breakevenPct":1.3472752000039367},{"delta":0.85,"premium":42.69198841698841,"strike":237.007722007722,"iv":0.5995476833976834,"gamma":0.0071685328185328205,"theta":-0.11209961389961393,"vega":0.12594845559845563,"rho":-0.1626349591133771,"breakevenPct":0.8390826746613699},{"delta":0.9,"premium":51.58267326732673,"strike":246.83168316831683,"iv":0.5981336633663367,"gamma":0.0053702970297029706,"theta":-0.07653168316831685,"vega":0.09444059405940596,"rho":-0.1769734342160055,"breakevenPct":0.3628240962491852}]},"raw":{"call":[{"delta":0.15,"premium":2.432978723404255,"strike":238.56382978723406,"iv":0.6206037234042554,"gamma":0.006858510638297872,"theta":-0.1424941489361702,"vega":0.12609361702127658,"rho":0.020398333016729282,"breakevenPct":22.982653863358998},{"delta":0.2,"premium":3.412741312741313,"strike":229.78120978120978,"iv":0.6085140283140283,"gamma":0.008441570141570142,"theta":-0.1687913770913771,"vega":0.15176293436293437,"rho":0.027086768824496458,"breakevenPct":19.000791536002797},{"delta":0.25,"premium":4.522779922779922,"strike":223.34620334620334,"iv":0.6030442728442729,"gamma":0.009664221364221364,"theta":-0.18912599742599742,"vega":0.17126100386100387,"rho":0.03370172663350321,"breakevenPct":16.283416650838568},{"delta":0.3,"premium":5.7844106463878315,"strike":217.71863117870723,"iv":0.6038730038022814,"gamma":0.010550950570342206,"theta":-0.20770760456273762,"vega":0.18719467680608365,"rho":0.04022210147136009,"breakevenPct":14.05544081705197},{"delta":0.35,"premium":7.210266159695816,"strike":212.96577946768062,"iv":0.6115250950570342,"gamma":0.011073764258555134,"theta":-0.22439011406844106,"vega":0.19926692015209127,"rho":0.04664001142380462,"breakevenPct":12.35764728892448},{"delta":0.4,"premium":8.740530973451328,"strike":208.3362831858407,"iv":0.6174812389380531,"gamma":0.011466548672566372,"theta":-0.23736212389380532,"vega":0.20841380530973452,"rho":0.052989059753573,"breakevenPct":10.77608397596041},{"delta":0.45,"premium":10.444070796460178,"strike":203.91150442477877,"iv":0.620622831858407,"gamma":0.01164353982300885,"theta":-0.2441762831858407,"vega":0.2127058407079646,"rho":0.05922382709251714,"breakevenPct":9.387413360501592},{"delta":0.5,"premium":12.173458904109589,"strike":199.50342465753425,"iv":0.6233304794520548,"gamma":0.011790068493150684,"theta":-0.25006095890410956,"vega":0.216311301369863,"rho":0.06543923994138781,"breakevenPct":8.020454971240975},{"delta":0.55,"premium":14.09982876712329,"strike":195.22260273972603,"iv":0.6227311643835617,"gamma":0.01170445205479452,"theta":-0.24886232876712328,"vega":0.2146845890410959,"rho":0.07150715822797461,"breakevenPct":6.8189587195597525},{"delta":0.6,"premium":16.255612244897957,"strike":190.96938775510205,"iv":0.6222163265306122,"gamma":0.011458163265306123,"theta":-0.2434795918367347,"vega":0.2092795918367347,"rho":0.07742668732830812,"breakevenPct":5.748622167789341},{"delta":0.65,"premium":18.8411190053286,"strike":186.57193605683835,"iv":0.6286133214920071,"gamma":0.010851509769094138,"theta":-0.23671509769094137,"vega":0.2005268206039076,"rho":0.08305044673985407,"breakevenPct":4.823971760648582},{"delta":0.7,"premium":21.920077220077218,"strike":181.8822393822394,"iv":0.6402050193050193,"gamma":0.009976447876447877,"theta":-0.22746563706563708,"vega":0.18818320463320465,"rho":0.08831293605788479,"breakevenPct":4.001998674380788},{"delta":0.75,"premium":25.8748291571754,"strike":176.5261958997722,"iv":0.6636722095671982,"gamma":0.008835763097949886,"theta":-0.21686924829157175,"vega":0.17210068337129839,"rho":0.09292227580724233,"breakevenPct":3.286908071518475},{"delta":0.8,"premium":30.583168316831692,"strike":170.47029702970295,"iv":0.6880069306930693,"gamma":0.007503465346534652,"theta":-0.20004851485148512,"vega":0.15181782178217818,"rho":0.09696822627453433,"breakevenPct":2.5992372660413525},{"delta":0.85,"premium":37.272440944881886,"strike":162.55905511811025,"iv":0.731311811023622,"gamma":0.005860629921259844,"theta":-0.1786716535433071,"vega":0.1263700787401575,"rho":0.09951945162814256,"breakevenPct":1.9756562885242506},{"delta":0.9,"premium":48.535602094240836,"strike":150.23560209424085,"iv":0.8314931937172774,"gamma":0.003932984293193718,"theta":-0.15509371727748691,"vega":0.09520314136125656,"rho":0.0985722688757185,"breakevenPct":1.4345806228218345}],"put":[{"delta":0.1,"premium":2.3235549132947977,"strike":150.6936416184971,"iv":0.8205566473988439,"gamma":0.0039109826589595375,"theta":-0.1370485549132948,"vega":0.09522312138728324,"rho":-0.01745445469771843,"breakevenPct":24.285524236985967},{"delta":0.15,"premium":3.3305555555555557,"strike":162.96296296296296,"iv":0.7206296296296296,"gamma":0.005992592592592593,"theta":-0.15882962962962963,"vega":0.12636666666666665,"rho":-0.026021220276037607,"breakevenPct":18.53826933690171},{"delta":0.2,"premium":4.4662313432835825,"strike":170.93283582089552,"iv":0.6723313432835821,"gamma":0.007705223880597015,"theta":-0.17733059701492537,"vega":0.15174626865671642,"rho":-0.034642036509919,"breakevenPct":15.050722352718957},{"delta":0.25,"premium":5.744084821428571,"strike":176.93080357142858,"iv":0.6465549107142857,"gamma":0.009063392857142857,"theta":-0.19262299107142855,"vega":0.17207857142857141,"rho":-0.04332882170069674,"breakevenPct":12.642009211063487},{"delta":0.3,"premium":7.146529080675421,"strike":182.11069418386492,"iv":0.627731894934334,"gamma":0.010179924953095684,"theta":-0.20380787992495308,"vega":0.18818986866791745,"rho":-0.05209737948034204,"breakevenPct":10.714347263120283},{"delta":0.35,"premium":8.724253075571177,"strike":186.6871704745167,"iv":0.6178796133567662,"gamma":0.011003690685413004,"theta":-0.21285834797891037,"vega":0.20054551845342708,"rho":-0.060966472031636576,"breakevenPct":9.18405929835399},{"delta":0.4,"premium":10.430948419301165,"strike":191.0232945091514,"iv":0.6085860232945091,"gamma":0.011681863560732112,"theta":-0.21786189683860233,"vega":0.20929168053244593,"rho":-0.0699116025980266,"breakevenPct":7.842240207261558},{"delta":0.45,"premium":12.380960000000002,"strike":195.17600000000002,"iv":0.60552416,"gamma":0.0120176,"theta":-0.22135359999999998,"vega":0.21476336000000001,"rho":-0.07902139914111843,"breakevenPct":6.7181873851806575},{"delta":0.5,"premium":14.220960000000002,"strike":199.176,"iv":0.5901641599999999,"gamma":0.0124176,"theta":-0.21575360000000002,"vega":0.21620336,"rho":-0.08803664936546138,"breakevenPct":5.615921616656463},{"delta":0.55,"premium":16.66840336134454,"strike":203.3361344537815,"iv":0.5852985714285714,"gamma":0.012333193277310925,"theta":-0.20892857142857144,"vega":0.21266344537815124,"rho":-0.0974905406434268,"breakevenPct":4.7419212633001795},{"delta":0.6,"premium":19.27344537815126,"strike":207.53781512605042,"iv":0.5831557142857142,"gamma":0.012123109243697479,"theta":-0.2017857142857143,"vega":0.207831512605042,"rho":-0.10705823551968717,"breakevenPct":3.9271434231990483},{"delta":0.65,"premium":22.52314715359828,"strike":212.2234156820623,"iv":0.5868359828141783,"gamma":0.011599785177228785,"theta":-0.19324210526315788,"vega":0.19986390977443608,"rho":-0.11709817339606467,"breakevenPct":3.194392463531334},{"delta":0.7,"premium":26.685338345864658,"strike":217.593984962406,"iv":0.5987586466165413,"gamma":0.01063308270676692,"theta":-0.18271578947368422,"vega":0.18745789473684213,"rho":-0.12780655184748713,"breakevenPct":2.5777471848635782},{"delta":0.75,"premium":30.907940854326394,"strike":223.02300109529025,"iv":0.597872617743702,"gamma":0.009686089813800659,"theta":-0.1636709748083242,"vega":0.1708962760131435,"rho":-0.13856793888894725,"breakevenPct":1.962104388158889},{"delta":0.8,"premium":35.17957283680175,"strike":228.49945235487405,"iv":0.5865911281489595,"gamma":0.008755093099671412,"theta":-0.13771259583789702,"vega":0.15096199342825845,"rho":-0.14937234739478572,"breakevenPct":1.3472752000039367},{"delta":0.85,"premium":42.69198841698841,"strike":237.007722007722,"iv":0.5995476833976834,"gamma":0.0071685328185328205,"theta":-0.11209961389961393,"vega":0.12594845559845563,"rho":-0.1626349591133771,"breakevenPct":0.8390826746613699},{"delta":0.9,"premium":51.58267326732673,"strike":246.83168316831683,"iv":0.5981336633663367,"gamma":0.0053702970297029706,"theta":-0.07653168316831685,"vega":0.09444059405940596,"rho":-0.1769734342160055,"breakevenPct":0.3628240962491852}]}},"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"}}