{"symbol":"IGM","url":"https://intraalpha.com/companies/IGM","capturedAt":"2026-11-13T19:01:55.813Z","state":"ready","quote":{"symbol":"IGM","last_price":148.005,"prev_close":151.15,"regular_close":147.98,"change":-3.145,"change_pct":-2.0807,"regular_change":-3.17,"regular_change_pct":-2.0973,"extended_change":0.025,"extended_change_pct":0.0169,"bid":148,"ask":148.05,"bid_size":400,"ask_size":300,"volume":242568,"vwap":147.447202,"open":150.94,"high":150.94,"low":145.9815,"close":147.98,"trade_count":3440,"last_trade_at":"2026-11-13T19:01:23.145270879Z","last_quote_at":"2026-11-13T19:01:54.59759359Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-11-13T14:01:48.653273567-05:00","next_open":"2026-11-16T09:30:00-05:00","next_close":"2026-11-13T16:00:00-05:00","session":"regular","stale":false,"previous_close":"2026-11-12T16:00:00-05:00"},"fundamentals":null,"fundProfile":{"net_assets":10400000000,"net_expense_ratio":0.0037,"portfolio_turnover":0.14,"dividend_yield":0.0003,"inception_date":"2001-03-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-11-13T19:01:55.046977+00:00"},"optionObservedAt":"2026-11-13T18:51:14.347Z","bars":[{"c":140.2,"h":140.2,"l":140.2,"n":2,"o":140.2,"t":"2026-11-06T09:10:00Z","v":411,"vw":140.2},{"c":142.86,"h":142.86,"l":142.86,"n":12,"o":142.86,"t":"2026-11-06T13:30:00Z","v":383,"vw":142.86},{"c":142.75,"h":142.75,"l":142.75,"n":3,"o":142.75,"t":"2026-11-06T14:05:00Z","v":717,"vw":142.75},{"c":142.58,"h":143.58,"l":142.46,"n":399,"o":143.58,"t":"2026-11-06T14:30:00Z","v":48817,"vw":143.172319},{"c":143.47,"h":143.47,"l":142.275,"n":87,"o":142.52,"t":"2026-11-06T14:35:00Z","v":6065,"vw":142.874026},{"c":143.49,"h":143.78,"l":143.18,"n":95,"o":143.38,"t":"2026-11-06T14:40:00Z","v":19240,"vw":143.504776},{"c":144.04,"h":144.16,"l":143.5125,"n":96,"o":143.55,"t":"2026-11-06T14:45:00Z","v":6687,"vw":143.949066},{"c":143.63,"h":144.26,"l":143.63,"n":135,"o":143.91,"t":"2026-11-06T14:50:00Z","v":11807,"vw":143.991781},{"c":143.66,"h":143.66,"l":143.32,"n":94,"o":143.56,"t":"2026-11-06T14:55:00Z","v":5861,"vw":143.46652},{"c":143.235,"h":143.8,"l":143.17,"n":140,"o":143.69,"t":"2026-11-06T15:00:00Z","v":5280,"vw":143.521199},{"c":142.65,"h":143.22,"l":142.61,"n":96,"o":143.13,"t":"2026-11-06T15:05:00Z","v":24563,"vw":142.974747},{"c":143.13,"h":143.16,"l":142.52,"n":107,"o":143.09,"t":"2026-11-06T15:10:00Z","v":7574,"vw":142.977383},{"c":142.83,"h":143.18,"l":142.535,"n":164,"o":143.0116,"t":"2026-11-06T15:15:00Z","v":21346,"vw":142.908742},{"c":142.74,"h":143.085,"l":142.61,"n":71,"o":142.89,"t":"2026-11-06T15:20:00Z","v":4205,"vw":142.882768},{"c":141.9101,"h":142.88,"l":141.91,"n":103,"o":142.61,"t":"2026-11-06T15:25:00Z","v":5291,"vw":142.283735},{"c":141.45,"h":142.02,"l":141.45,"n":82,"o":141.99,"t":"2026-11-06T15:30:00Z","v":4514,"vw":141.666497},{"c":141.74,"h":141.74,"l":141.345,"n":73,"o":141.48,"t":"2026-11-06T15:35:00Z","v":3868,"vw":141.529787},{"c":142.08,"h":142.17,"l":141.66,"n":76,"o":141.74,"t":"2026-11-06T15:40:00Z","v":5085,"vw":141.876474},{"c":142.7201,"h":142.7201,"l":142.03,"n":52,"o":142.03,"t":"2026-11-06T15:45:00Z","v":3495,"vw":142.402163},{"c":142.69,"h":142.96,"l":142.66,"n":85,"o":142.73,"t":"2026-11-06T15:50:00Z","v":14138,"vw":142.776814},{"c":142.625,"h":142.85,"l":142.52,"n":75,"o":142.52,"t":"2026-11-06T15:55:00Z","v":4129,"vw":142.639538},{"c":142.525,"h":142.66,"l":142.305,"n":128,"o":142.54,"t":"2026-11-06T16:00:00Z","v":9508,"vw":142.434764},{"c":142.23,"h":142.45,"l":142.19,"n":92,"o":142.45,"t":"2026-11-06T16:05:00Z","v":5539,"vw":142.329816},{"c":141.8913,"h":142.25,"l":141.76,"n":104,"o":142.22,"t":"2026-11-06T16:10:00Z","v":9690,"vw":142.008183},{"c":141.89,"h":142.05,"l":141.82,"n":45,"o":142.03,"t":"2026-11-06T16:15:00Z","v":2131,"vw":141.909111},{"c":142.81,"h":142.81,"l":141.79,"n":83,"o":141.96,"t":"2026-11-06T16:20:00Z","v":4194,"vw":142.228327},{"c":142.67,"h":142.79,"l":142.53,"n":54,"o":142.79,"t":"2026-11-06T16:25:00Z","v":3092,"vw":142.70794},{"c":143.04,"h":143.15,"l":142.76,"n":102,"o":142.76,"t":"2026-11-06T16:30:00Z","v":7169,"vw":142.971266},{"c":142.99,"h":143.19,"l":142.8,"n":62,"o":143.13,"t":"2026-11-06T16:35:00Z","v":7418,"vw":142.883858},{"c":142.68,"h":143.05,"l":142.66,"n":75,"o":143.05,"t":"2026-11-06T16:40:00Z","v":3720,"vw":142.836213},{"c":142.7,"h":142.73,"l":142.48,"n":60,"o":142.675,"t":"2026-11-06T16:45:00Z","v":3004,"vw":142.64506},{"c":142.85,"h":142.995,"l":142.64,"n":88,"o":142.71,"t":"2026-11-06T16:50:00Z","v":3918,"vw":142.811128},{"c":142.82,"h":142.85,"l":142.76,"n":67,"o":142.81,"t":"2026-11-06T16:55:00Z","v":3496,"vw":142.809614},{"c":142.28,"h":142.73,"l":142.27,"n":55,"o":142.64,"t":"2026-11-06T17:00:00Z","v":3055,"vw":142.476324},{"c":142.43,"h":142.62,"l":142.27,"n":128,"o":142.35,"t":"2026-11-06T17:05:00Z","v":6975,"vw":142.472353},{"c":142.45,"h":142.65,"l":142.415,"n":92,"o":142.42,"t":"2026-11-06T17:10:00Z","v":5612,"vw":142.495535},{"c":142.58,"h":142.64,"l":142.37,"n":77,"o":142.43,"t":"2026-11-06T17:15:00Z","v":6169,"vw":142.511069},{"c":142.56,"h":142.74,"l":142.26,"n":292,"o":142.59,"t":"2026-11-06T17:20:00Z","v":34796,"vw":142.528971},{"c":142.62,"h":142.66,"l":142.48,"n":54,"o":142.5,"t":"2026-11-06T17:25:00Z","v":3870,"vw":142.554124},{"c":142.33,"h":142.65,"l":142.165,"n":79,"o":142.56,"t":"2026-11-06T17:30:00Z","v":4727,"vw":142.345},{"c":141.67,"h":142.33,"l":141.19,"n":209,"o":142.33,"t":"2026-11-06T17:35:00Z","v":15273,"vw":141.805794},{"c":141.64,"h":141.74,"l":141.455,"n":88,"o":141.67,"t":"2026-11-06T17:40:00Z","v":6416,"vw":141.562599},{"c":141.23,"h":141.74,"l":141.21,"n":65,"o":141.6,"t":"2026-11-06T17:45:00Z","v":4108,"vw":141.44701},{"c":141.17,"h":141.47,"l":140.99,"n":69,"o":141.265,"t":"2026-11-06T17:50:00Z","v":3909,"vw":141.228738},{"c":141.84,"h":141.84,"l":141.22,"n":59,"o":141.22,"t":"2026-11-06T17:55:00Z","v":3967,"vw":141.592578},{"c":141.36,"h":141.48,"l":141.34,"n":41,"o":141.44,"t":"2026-11-06T18:00:00Z","v":2777,"vw":141.411657},{"c":141.57,"h":141.63,"l":141.36,"n":81,"o":141.36,"t":"2026-11-06T18:05:00Z","v":5013,"vw":141.556789},{"c":141.69,"h":141.69,"l":141.43,"n":88,"o":141.58,"t":"2026-11-06T18:10:00Z","v":5743,"vw":141.521893},{"c":141.49,"h":141.575,"l":141.31,"n":68,"o":141.575,"t":"2026-11-06T18:15:00Z","v":8351,"vw":141.466472},{"c":141.46,"h":141.5,"l":141.3,"n":81,"o":141.455,"t":"2026-11-06T18:20:00Z","v":5272,"vw":141.407643},{"c":141.62,"h":141.65,"l":141.37,"n":79,"o":141.435,"t":"2026-11-06T18:25:00Z","v":4206,"vw":141.457397},{"c":142.11,"h":142.11,"l":141.51,"n":81,"o":141.55,"t":"2026-11-06T18:30:00Z","v":3335,"vw":141.768316},{"c":141.75,"h":142.07,"l":141.75,"n":69,"o":142.05,"t":"2026-11-06T18:35:00Z","v":4358,"vw":141.953855},{"c":141.93,"h":141.93,"l":141.7391,"n":98,"o":141.7391,"t":"2026-11-06T18:40:00Z","v":6203,"vw":141.831446},{"c":142.08,"h":142.08,"l":141.87,"n":54,"o":141.89,"t":"2026-11-06T18:45:00Z","v":3060,"vw":141.957692},{"c":142.05,"h":142.145,"l":141.95,"n":88,"o":142.06,"t":"2026-11-06T18:50:00Z","v":4139,"vw":142.073547},{"c":142.34,"h":142.35,"l":142.01,"n":126,"o":142.05,"t":"2026-11-06T18:55:00Z","v":14390,"vw":142.296715},{"c":142.31,"h":142.36,"l":142.13,"n":247,"o":142.325,"t":"2026-11-06T19:00:00Z","v":17939,"vw":142.240392},{"c":142.28,"h":142.31,"l":142.15,"n":199,"o":142.205,"t":"2026-11-06T19:05:00Z","v":21435,"vw":142.23518},{"c":142.4599,"h":142.47,"l":142.31,"n":242,"o":142.315,"t":"2026-11-06T19:10:00Z","v":18971,"vw":142.39775},{"c":142.18,"h":142.45,"l":142.17,"n":230,"o":142.42,"t":"2026-11-06T19:15:00Z","v":25289,"vw":142.244164},{"c":142.2,"h":142.25,"l":142.075,"n":274,"o":142.16,"t":"2026-11-06T19:20:00Z","v":21404,"vw":142.163132},{"c":142.18,"h":142.37,"l":142.13,"n":299,"o":142.16,"t":"2026-11-06T19:25:00Z","v":23580,"vw":142.23268},{"c":142.02,"h":142.16,"l":141.99,"n":230,"o":142.13,"t":"2026-11-06T19:30:00Z","v":73275,"vw":142.090135},{"c":142.07,"h":142.13,"l":141.99,"n":121,"o":142.07,"t":"2026-11-06T19:35:00Z","v":6520,"vw":142.063733},{"c":142.16,"h":142.2,"l":141.99,"n":72,"o":141.99,"t":"2026-11-06T19:40:00Z","v":3504,"vw":142.09766},{"c":142.135,"h":142.17,"l":142,"n":111,"o":142.08,"t":"2026-11-06T19:45:00Z","v":5147,"vw":142.09355},{"c":141.95,"h":142.19,"l":141.95,"n":224,"o":142.11,"t":"2026-11-06T19:50:00Z","v":14504,"vw":142.081831},{"c":142.33,"h":142.39,"l":141.975,"n":88,"o":141.98,"t":"2026-11-06T19:55:00Z","v":6387,"vw":142.156331},{"c":142.185,"h":142.355,"l":142.185,"n":103,"o":142.3,"t":"2026-11-06T20:00:00Z","v":4940,"vw":142.290829},{"c":142.57,"h":142.57,"l":142.09,"n":87,"o":142.15,"t":"2026-11-06T20:05:00Z","v":4866,"vw":142.236813},{"c":142.43,"h":142.65,"l":142.38,"n":105,"o":142.56,"t":"2026-11-06T20:10:00Z","v":4482,"vw":142.529177},{"c":142.2,"h":142.39,"l":142.19,"n":154,"o":142.365,"t":"2026-11-06T20:15:00Z","v":6660,"vw":142.329624},{"c":142.3,"h":142.42,"l":142.17,"n":148,"o":142.21,"t":"2026-11-06T20:20:00Z","v":11595,"vw":142.323559},{"c":142.44,"h":142.46,"l":142.23,"n":101,"o":142.275,"t":"2026-11-06T20:25:00Z","v":6318,"vw":142.353989},{"c":142.37,"h":142.51,"l":142.31,"n":249,"o":142.4,"t":"2026-11-06T20:30:00Z","v":22649,"vw":142.397385},{"c":142.22,"h":142.41,"l":142.11,"n":744,"o":142.39,"t":"2026-11-06T20:35:00Z","v":73380,"vw":142.194054},{"c":142.05,"h":142.3,"l":142.02,"n":905,"o":142.2,"t":"2026-11-06T20:40:00Z","v":90703,"vw":142.153743},{"c":141.98,"h":142.16,"l":141.97,"n":1164,"o":142.04,"t":"2026-11-06T20:45:00Z","v":107837,"vw":142.036255},{"c":141.77,"h":142.02,"l":141.7,"n":263,"o":142.01,"t":"2026-11-06T20:50:00Z","v":16034,"vw":141.897411},{"c":141.79,"h":141.935,"l":141.59,"n":748,"o":141.67,"t":"2026-11-06T20:55:00Z","v":61593,"vw":141.68012},{"c":141.8,"h":141.9,"l":141.8,"n":10,"o":141.83,"t":"2026-11-06T21:00:00Z","v":3128,"vw":141.881019},{"c":141.72,"h":141.72,"l":141.72,"n":1,"o":141.72,"t":"2026-11-06T21:45:00Z","v":133,"vw":141.72},{"c":144.32,"h":144.32,"l":143.565,"n":66,"o":143.565,"t":"2026-11-09T14:30:00Z","v":6790,"vw":143.670594},{"c":144.825,"h":145,"l":144.545,"n":43,"o":144.57,"t":"2026-11-09T14:35:00Z","v":2378,"vw":144.789118},{"c":145.45,"h":145.45,"l":144.88,"n":44,"o":144.88,"t":"2026-11-09T14:40:00Z","v":4018,"vw":145.050889},{"c":145.98,"h":145.98,"l":145.57,"n":34,"o":145.57,"t":"2026-11-09T14:45:00Z","v":2278,"vw":145.705263},{"c":146.2,"h":146.215,"l":145.75,"n":62,"o":145.75,"t":"2026-11-09T14:50:00Z","v":6620,"vw":146.051598},{"c":146.36,"h":146.4099,"l":145.91,"n":37,"o":146.08,"t":"2026-11-09T14:55:00Z","v":2786,"vw":146.145148},{"c":146.12,"h":146.195,"l":145.94,"n":49,"o":146.1023,"t":"2026-11-09T15:00:00Z","v":8342,"vw":145.980451},{"c":146.17,"h":146.17,"l":145.73,"n":26,"o":146.05,"t":"2026-11-09T15:05:00Z","v":1798,"vw":145.892251},{"c":146.615,"h":146.615,"l":146.41,"n":42,"o":146.41,"t":"2026-11-09T15:10:00Z","v":2070,"vw":146.579172},{"c":146.68,"h":146.76,"l":146.552,"n":32,"o":146.735,"t":"2026-11-09T15:15:00Z","v":1303,"vw":146.661632},{"c":146.62,"h":146.69,"l":146.57,"n":37,"o":146.67,"t":"2026-11-09T15:20:00Z","v":3481,"vw":146.618757},{"c":146.775,"h":146.8,"l":146.49,"n":122,"o":146.49,"t":"2026-11-09T15:25:00Z","v":11555,"vw":146.703127},{"c":146.91,"h":146.975,"l":146.8,"n":45,"o":146.8,"t":"2026-11-09T15:30:00Z","v":3156,"vw":146.887857},{"c":146.59,"h":146.82,"l":146.59,"n":55,"o":146.79,"t":"2026-11-09T15:35:00Z","v":3982,"vw":146.676028},{"c":146.85,"h":146.88,"l":146.62,"n":45,"o":146.65,"t":"2026-11-09T15:40:00Z","v":5936,"vw":146.720035},{"c":147.02,"h":147.03,"l":146.7201,"n":40,"o":146.7201,"t":"2026-11-09T15:45:00Z","v":8824,"vw":146.974422},{"c":147.33,"h":147.355,"l":146.99,"n":25,"o":147.01,"t":"2026-11-09T15:50:00Z","v":1766,"vw":147.182601},{"c":147.685,"h":147.71,"l":147.45,"n":44,"o":147.45,"t":"2026-11-09T15:55:00Z","v":11780,"vw":147.634875},{"c":147.54,"h":147.89,"l":147.54,"n":57,"o":147.75,"t":"2026-11-09T16:00:00Z","v":6577,"vw":147.703936},{"c":147.31,"h":147.465,"l":147.31,"n":51,"o":147.465,"t":"2026-11-09T16:05:00Z","v":2180,"vw":147.375839},{"c":147.12,"h":147.325,"l":147.12,"n":61,"o":147.2,"t":"2026-11-09T16:10:00Z","v":5148,"vw":147.220111},{"c":147.13,"h":147.3,"l":147.13,"n":63,"o":147.17,"t":"2026-11-09T16:15:00Z","v":3975,"vw":147.230435},{"c":147.02,"h":147.09,"l":146.93,"n":37,"o":147.09,"t":"2026-11-09T16:20:00Z","v":10738,"vw":147.014778},{"c":146.69,"h":147.055,"l":146.69,"n":30,"o":147.055,"t":"2026-11-09T16:25:00Z","v":4252,"vw":146.878442},{"c":146.5601,"h":146.77,"l":146.5601,"n":19,"o":146.75,"t":"2026-11-09T16:30:00Z","v":1982,"vw":146.674309},{"c":146.67,"h":146.77,"l":146.5,"n":136,"o":146.6,"t":"2026-11-09T16:35:00Z","v":1891,"vw":146.607391},{"c":146.88,"h":146.92,"l":146.78,"n":83,"o":146.82,"t":"2026-11-09T16:40:00Z","v":944,"vw":146.864167},{"c":147.155,"h":147.155,"l":146.95,"n":56,"o":146.95,"t":"2026-11-09T16:45:00Z","v":1251,"vw":147.082075},{"c":147.25,"h":147.26,"l":147.21,"n":40,"o":147.21,"t":"2026-11-09T16:50:00Z","v":588,"vw":147.243724},{"c":147.23,"h":147.27,"l":147.17,"n":109,"o":147.2,"t":"2026-11-09T16:55:00Z","v":4883,"vw":147.186333},{"c":147.3,"h":147.3,"l":147.15,"n":153,"o":147.22,"t":"2026-11-09T17:00:00Z","v":3553,"vw":147.26729},{"c":147.5,"h":147.5,"l":147.295,"n":13,"o":147.3551,"t":"2026-11-09T17:05:00Z","v":1438,"vw":147.357546},{"c":147.56,"h":147.58,"l":147.5,"n":113,"o":147.56,"t":"2026-11-09T17:10:00Z","v":7878,"vw":147.535346},{"c":147.555,"h":147.71,"l":147.555,"n":30,"o":147.71,"t":"2026-11-09T17:15:00Z","v":2061,"vw":147.572647},{"c":147.58,"h":147.645,"l":147.57,"n":20,"o":147.61,"t":"2026-11-09T17:20:00Z","v":1408,"vw":147.60736},{"c":147.54,"h":147.585,"l":147.505,"n":11,"o":147.585,"t":"2026-11-09T17:25:00Z","v":756,"vw":147.544682},{"c":147.639,"h":147.65,"l":147.56,"n":18,"o":147.56,"t":"2026-11-09T17:30:00Z","v":1101,"vw":147.626507},{"c":147.54,"h":147.675,"l":147.54,"n":17,"o":147.675,"t":"2026-11-09T17:35:00Z","v":981,"vw":147.595834},{"c":147.47,"h":147.49,"l":147.355,"n":25,"o":147.49,"t":"2026-11-09T17:40:00Z","v":1446,"vw":147.434686},{"c":147.51,"h":147.51,"l":147.35,"n":9,"o":147.365,"t":"2026-11-09T17:45:00Z","v":873,"vw":147.416},{"c":147.39,"h":147.57,"l":147.39,"n":34,"o":147.55,"t":"2026-11-09T17:50:00Z","v":2103,"vw":147.520215},{"c":147.33,"h":147.33,"l":147.31,"n":16,"o":147.33,"t":"2026-11-09T17:55:00Z","v":921,"vw":147.326119},{"c":147.24,"h":147.38,"l":147.24,"n":22,"o":147.33,"t":"2026-11-09T18:00:00Z","v":1277,"vw":147.31332},{"c":147.205,"h":147.26,"l":147.145,"n":17,"o":147.26,"t":"2026-11-09T18:05:00Z","v":1148,"vw":147.199885},{"c":147.27,"h":147.27,"l":147.23,"n":8,"o":147.23,"t":"2026-11-09T18:10:00Z","v":300,"vw":147.25},{"c":147.06,"h":147.31,"l":147.06,"n":130,"o":147.31,"t":"2026-11-09T18:15:00Z","v":1484,"vw":147.195057},{"c":147.01,"h":147.05,"l":146.97,"n":20,"o":147.05,"t":"2026-11-09T18:20:00Z","v":1514,"vw":147.024391},{"c":147.19,"h":147.21,"l":146.95,"n":199,"o":147.03,"t":"2026-11-09T18:25:00Z","v":15611,"vw":147.084068},{"c":147.23,"h":147.28,"l":147.19,"n":366,"o":147.19,"t":"2026-11-09T18:30:00Z","v":34041,"vw":147.24853},{"c":147.26,"h":147.35,"l":147.235,"n":400,"o":147.245,"t":"2026-11-09T18:35:00Z","v":47117,"vw":147.295985},{"c":147.34,"h":147.35,"l":147.245,"n":126,"o":147.265,"t":"2026-11-09T18:40:00Z","v":13359,"vw":147.281138},{"c":147.5499,"h":147.57,"l":147.34,"n":130,"o":147.34,"t":"2026-11-09T18:45:00Z","v":7007,"vw":147.480977},{"c":147.43,"h":147.52,"l":147.425,"n":127,"o":147.49,"t":"2026-11-09T18:50:00Z","v":17312,"vw":147.493365},{"c":147.375,"h":147.46,"l":147.375,"n":81,"o":147.43,"t":"2026-11-09T18:55:00Z","v":102635,"vw":147.441242},{"c":147.43,"h":147.43,"l":147.369,"n":111,"o":147.37,"t":"2026-11-09T19:00:00Z","v":1518,"vw":147.3856},{"c":147.3601,"h":147.4,"l":147.29,"n":60,"o":147.4,"t":"2026-11-09T19:05:00Z","v":2922,"vw":147.361358},{"c":147.34,"h":147.38,"l":147.34,"n":41,"o":147.35,"t":"2026-11-09T19:10:00Z","v":1693,"vw":147.357084},{"c":147.22,"h":147.325,"l":147.22,"n":84,"o":147.325,"t":"2026-11-09T19:15:00Z","v":4142,"vw":147.28175},{"c":147.27,"h":147.27,"l":147.23,"n":38,"o":147.245,"t":"2026-11-09T19:20:00Z","v":1781,"vw":147.251863},{"c":147.1401,"h":147.22,"l":147.12,"n":49,"o":147.22,"t":"2026-11-09T19:25:00Z","v":3099,"vw":147.152431},{"c":147.26,"h":147.27,"l":147.145,"n":26,"o":147.145,"t":"2026-11-09T19:30:00Z","v":2190,"vw":147.247094},{"c":148.03,"h":148.07,"l":147.3,"n":501,"o":147.3,"t":"2026-11-09T19:35:00Z","v":38618,"vw":147.713792},{"c":147.84,"h":148.27,"l":147.84,"n":120,"o":147.91,"t":"2026-11-09T19:40:00Z","v":7611,"vw":148.088953},{"c":147.67,"h":147.825,"l":147.66,"n":49,"o":147.82,"t":"2026-11-09T19:45:00Z","v":2535,"vw":147.763723},{"c":147.61,"h":147.83,"l":147.61,"n":42,"o":147.81,"t":"2026-11-09T19:50:00Z","v":2405,"vw":147.776878},{"c":147.71,"h":147.95,"l":147.595,"n":240,"o":147.61,"t":"2026-11-09T19:55:00Z","v":16540,"vw":147.778299},{"c":147.765,"h":147.8,"l":147.68,"n":28,"o":147.68,"t":"2026-11-09T20:00:00Z","v":1302,"vw":147.767082},{"c":147.82,"h":147.83,"l":147.76,"n":32,"o":147.79,"t":"2026-11-09T20:05:00Z","v":1706,"vw":147.788353},{"c":148.15,"h":148.21,"l":147.84,"n":50,"o":147.84,"t":"2026-11-09T20:10:00Z","v":3748,"vw":148.068807},{"c":148.18,"h":148.36,"l":148.13,"n":243,"o":148.1779,"t":"2026-11-09T20:15:00Z","v":8238,"vw":148.224495},{"c":148.29,"h":148.36,"l":148.15,"n":55,"o":148.19,"t":"2026-11-09T20:20:00Z","v":36858,"vw":148.3035},{"c":148.37,"h":148.4,"l":148.28,"n":85,"o":148.28,"t":"2026-11-09T20:25:00Z","v":5843,"vw":148.316876},{"c":148.22,"h":148.4,"l":148.16,"n":185,"o":148.34,"t":"2026-11-09T20:30:00Z","v":12626,"vw":148.251031},{"c":148.21,"h":148.29,"l":148.16,"n":153,"o":148.29,"t":"2026-11-09T20:35:00Z","v":9941,"vw":148.237223},{"c":148.02,"h":148.21,"l":148,"n":217,"o":148.21,"t":"2026-11-09T20:40:00Z","v":12745,"vw":148.093972},{"c":148.11,"h":148.24,"l":148.055,"n":329,"o":148.07,"t":"2026-11-09T20:45:00Z","v":18188,"vw":148.165116},{"c":147.67,"h":148.08,"l":147.67,"n":226,"o":148.08,"t":"2026-11-09T20:50:00Z","v":19938,"vw":147.853777},{"c":147.58,"h":147.79,"l":147.58,"n":331,"o":147.67,"t":"2026-11-09T20:55:00Z","v":34297,"vw":147.734805},{"c":147.64,"h":147.64,"l":147.64,"n":8,"o":147.64,"t":"2026-11-09T21:00:00Z","v":5364,"vw":147.64},{"c":146.09,"h":146.55,"l":146.09,"n":8,"o":146.55,"t":"2026-11-10T13:30:00Z","v":672,"vw":146.447558},{"c":146.02,"h":146.36,"l":145.4523,"n":85,"o":146.13,"t":"2026-11-10T14:30:00Z","v":13123,"vw":146.192983},{"c":146.4,"h":146.49,"l":146,"n":53,"o":146.12,"t":"2026-11-10T14:35:00Z","v":2142,"vw":146.255829},{"c":147.07,"h":147.07,"l":146.535,"n":35,"o":146.54,"t":"2026-11-10T14:40:00Z","v":2324,"vw":146.780666},{"c":146.66,"h":147.07,"l":146.6201,"n":51,"o":147.06,"t":"2026-11-10T14:45:00Z","v":2740,"vw":146.854441},{"c":147.23,"h":147.23,"l":146.72,"n":50,"o":146.84,"t":"2026-11-10T14:50:00Z","v":2258,"vw":146.992098},{"c":148.11,"h":148.23,"l":147.65,"n":61,"o":147.65,"t":"2026-11-10T14:55:00Z","v":3456,"vw":147.937258},{"c":148.3896,"h":148.69,"l":148.11,"n":91,"o":148.32,"t":"2026-11-10T15:00:00Z","v":3964,"vw":148.378931},{"c":148.2064,"h":148.51,"l":148.2064,"n":100,"o":148.42,"t":"2026-11-10T15:05:00Z","v":10720,"vw":148.455123},{"c":148.23,"h":148.345,"l":148.1087,"n":43,"o":148.345,"t":"2026-11-10T15:10:00Z","v":1783,"vw":148.216522},{"c":147.85,"h":148.0092,"l":147.85,"n":28,"o":148.0092,"t":"2026-11-10T15:15:00Z","v":1748,"vw":147.963648},{"c":147.87,"h":147.94,"l":147.82,"n":18,"o":147.94,"t":"2026-11-10T15:20:00Z","v":946,"vw":147.881608},{"c":147.46,"h":147.8018,"l":147.31,"n":74,"o":147.58,"t":"2026-11-10T15:25:00Z","v":3241,"vw":147.497233},{"c":147.75,"h":147.75,"l":147.63,"n":22,"o":147.63,"t":"2026-11-10T15:30:00Z","v":1189,"vw":147.654445},{"c":147.3,"h":147.56,"l":147.3,"n":30,"o":147.56,"t":"2026-11-10T15:35:00Z","v":924,"vw":147.470338},{"c":147,"h":147.14,"l":146.9574,"n":80,"o":147.105,"t":"2026-11-10T15:40:00Z","v":22550,"vw":147.115445},{"c":146.56,"h":146.68,"l":146.51,"n":32,"o":146.51,"t":"2026-11-10T15:45:00Z","v":1960,"vw":146.61393},{"c":146.48,"h":146.54,"l":146.2,"n":49,"o":146.52,"t":"2026-11-10T15:50:00Z","v":3746,"vw":146.41581},{"c":146.355,"h":146.52,"l":146.21,"n":68,"o":146.21,"t":"2026-11-10T15:55:00Z","v":3953,"vw":146.336964},{"c":146.84,"h":146.84,"l":146.36,"n":48,"o":146.36,"t":"2026-11-10T16:00:00Z","v":2928,"vw":146.743529},{"c":146.98,"h":147.0151,"l":146.73,"n":47,"o":146.73,"t":"2026-11-10T16:05:00Z","v":2513,"vw":146.898974},{"c":146.74,"h":146.95,"l":146.74,"n":85,"o":146.87,"t":"2026-11-10T16:10:00Z","v":5134,"vw":146.827788},{"c":146.82,"h":147.09,"l":146.66,"n":130,"o":146.83,"t":"2026-11-10T16:15:00Z","v":12919,"vw":146.918085},{"c":146.725,"h":146.76,"l":146.54,"n":56,"o":146.76,"t":"2026-11-10T16:20:00Z","v":2708,"vw":146.615555},{"c":146.63,"h":146.845,"l":146.33,"n":59,"o":146.845,"t":"2026-11-10T16:25:00Z","v":6202,"vw":146.518817},{"c":146.7183,"h":146.7779,"l":146.47,"n":37,"o":146.53,"t":"2026-11-10T16:30:00Z","v":1712,"vw":146.580396},{"c":146.38,"h":146.415,"l":146.38,"n":35,"o":146.415,"t":"2026-11-10T16:35:00Z","v":1023,"vw":146.391839},{"c":146.0286,"h":146.14,"l":146.0286,"n":42,"o":146.08,"t":"2026-11-10T16:40:00Z","v":1548,"vw":146.07847},{"c":145.77,"h":145.82,"l":145.7261,"n":46,"o":145.82,"t":"2026-11-10T16:45:00Z","v":3039,"vw":145.77647},{"c":145.83,"h":145.83,"l":145.615,"n":30,"o":145.77,"t":"2026-11-10T16:50:00Z","v":1283,"vw":145.748169},{"c":145.48,"h":145.705,"l":145.43,"n":26,"o":145.705,"t":"2026-11-10T16:55:00Z","v":1293,"vw":145.526074},{"c":145.54,"h":145.77,"l":145.42,"n":80,"o":145.47,"t":"2026-11-10T17:00:00Z","v":3980,"vw":145.663419},{"c":145.53,"h":145.53,"l":145.39,"n":56,"o":145.52,"t":"2026-11-10T17:05:00Z","v":1769,"vw":145.483842},{"c":145.745,"h":145.745,"l":145.62,"n":40,"o":145.68,"t":"2026-11-10T17:10:00Z","v":1325,"vw":145.674019},{"c":145.715,"h":145.835,"l":145.6,"n":44,"o":145.6,"t":"2026-11-10T17:15:00Z","v":2164,"vw":145.75073},{"c":145.39,"h":145.41,"l":145.34,"n":30,"o":145.41,"t":"2026-11-10T17:20:00Z","v":2234,"vw":145.355161},{"c":145.29,"h":145.35,"l":145.27,"n":50,"o":145.35,"t":"2026-11-10T17:25:00Z","v":3095,"vw":145.290279},{"c":145.32,"h":145.41,"l":145.32,"n":44,"o":145.41,"t":"2026-11-10T17:30:00Z","v":7236,"vw":145.379457},{"c":144.64,"h":145.19,"l":144.63,"n":67,"o":145.19,"t":"2026-11-10T17:35:00Z","v":3794,"vw":144.750337},{"c":144.7215,"h":144.78,"l":144.51,"n":65,"o":144.5601,"t":"2026-11-10T17:40:00Z","v":3737,"vw":144.629549},{"c":144.82,"h":144.8644,"l":144.53,"n":67,"o":144.55,"t":"2026-11-10T17:45:00Z","v":35034,"vw":144.736939},{"c":145.01,"h":145.035,"l":144.76,"n":60,"o":144.76,"t":"2026-11-10T17:50:00Z","v":3217,"vw":144.971087},{"c":145.27,"h":145.32,"l":145.12,"n":57,"o":145.13,"t":"2026-11-10T17:55:00Z","v":4106,"vw":145.294317},{"c":145.1,"h":145.23,"l":145.04,"n":117,"o":145.23,"t":"2026-11-10T18:00:00Z","v":10239,"vw":145.123684},{"c":145.16,"h":145.245,"l":145.118,"n":38,"o":145.245,"t":"2026-11-10T18:05:00Z","v":1353,"vw":145.162246},{"c":145.12,"h":145.2,"l":145.05,"n":47,"o":145.2,"t":"2026-11-10T18:10:00Z","v":2101,"vw":145.135484},{"c":144.995,"h":145.21,"l":144.995,"n":38,"o":145.08,"t":"2026-11-10T18:15:00Z","v":6604,"vw":145.063961},{"c":144.97,"h":145.03,"l":144.9654,"n":54,"o":145.03,"t":"2026-11-10T18:20:00Z","v":3486,"vw":145.003943},{"c":145.1099,"h":145.13,"l":144.94,"n":95,"o":144.94,"t":"2026-11-10T18:25:00Z","v":7065,"vw":145.079282},{"c":145.44,"h":145.49,"l":145.2,"n":56,"o":145.2,"t":"2026-11-10T18:30:00Z","v":1836,"vw":145.371177},{"c":145.51,"h":145.64,"l":145.4097,"n":39,"o":145.4097,"t":"2026-11-10T18:35:00Z","v":2502,"vw":145.449604},{"c":145.53,"h":145.53,"l":145.43,"n":97,"o":145.45,"t":"2026-11-10T18:40:00Z","v":1942,"vw":145.475},{"c":145.49,"h":145.5778,"l":145.49,"n":47,"o":145.5675,"t":"2026-11-10T18:45:00Z","v":1679,"vw":145.544169},{"c":145.78,"h":145.78,"l":145.61,"n":77,"o":145.61,"t":"2026-11-10T18:50:00Z","v":732,"vw":145.695},{"c":145.86,"h":145.86,"l":145.86,"n":11,"o":145.86,"t":"2026-11-10T18:55:00Z","v":497,"vw":145.86},{"c":145.83,"h":145.9,"l":145.82,"n":74,"o":145.83,"t":"2026-11-10T19:00:00Z","v":1951,"vw":145.835},{"c":146.16,"h":146.16,"l":145.81,"n":191,"o":145.9,"t":"2026-11-10T19:05:00Z","v":8450,"vw":146.037065},{"c":145.87,"h":146.2,"l":145.87,"n":63,"o":146.2,"t":"2026-11-10T19:10:00Z","v":13631,"vw":145.910062},{"c":145.955,"h":145.955,"l":145.84,"n":120,"o":145.87,"t":"2026-11-10T19:15:00Z","v":3439,"vw":145.886056},{"c":145.93,"h":145.99,"l":145.89,"n":25,"o":145.99,"t":"2026-11-10T19:20:00Z","v":1520,"vw":145.958136},{"c":145.99,"h":145.99,"l":145.9,"n":22,"o":145.9,"t":"2026-11-10T19:25:00Z","v":744,"vw":145.96},{"c":146.0579,"h":146.0579,"l":145.975,"n":55,"o":145.975,"t":"2026-11-10T19:30:00Z","v":3055,"vw":146.024595},{"c":145.9,"h":146.03,"l":145.9,"n":85,"o":146.03,"t":"2026-11-10T19:35:00Z","v":4457,"vw":145.961428},{"c":145.93,"h":145.93,"l":145.845,"n":39,"o":145.845,"t":"2026-11-10T19:40:00Z","v":1896,"vw":145.865517},{"c":146.29,"h":146.29,"l":145.95,"n":76,"o":145.98,"t":"2026-11-10T19:45:00Z","v":5139,"vw":146.091713},{"c":146.27,"h":146.37,"l":146.27,"n":19,"o":146.36,"t":"2026-11-10T19:50:00Z","v":646,"vw":146.333333},{"c":146.17,"h":146.195,"l":146.04,"n":66,"o":146.12,"t":"2026-11-10T19:55:00Z","v":4134,"vw":146.150997},{"c":145.85,"h":146.13,"l":145.83,"n":60,"o":146.13,"t":"2026-11-10T20:00:00Z","v":2124,"vw":145.956696},{"c":145.995,"h":146.02,"l":145.79,"n":186,"o":145.8,"t":"2026-11-10T20:05:00Z","v":13024,"vw":145.866822},{"c":146.245,"h":146.245,"l":146.21,"n":40,"o":146.22,"t":"2026-11-10T20:10:00Z","v":1025,"vw":146.229557},{"c":146.265,"h":146.29,"l":146.17,"n":83,"o":146.29,"t":"2026-11-10T20:15:00Z","v":4994,"vw":146.248715},{"c":146.55,"h":146.55,"l":146.345,"n":48,"o":146.345,"t":"2026-11-10T20:20:00Z","v":1771,"vw":146.500604},{"c":146.66,"h":146.66,"l":146.51,"n":54,"o":146.57,"t":"2026-11-10T20:25:00Z","v":2397,"vw":146.570467},{"c":146.58,"h":146.58,"l":146.475,"n":165,"o":146.57,"t":"2026-11-10T20:30:00Z","v":8206,"vw":146.524076},{"c":146.43,"h":146.59,"l":146.39,"n":119,"o":146.56,"t":"2026-11-10T20:35:00Z","v":9681,"vw":146.498356},{"c":146.4,"h":146.49,"l":146.395,"n":131,"o":146.47,"t":"2026-11-10T20:40:00Z","v":10894,"vw":146.429058},{"c":146.67,"h":146.67,"l":146.38,"n":196,"o":146.39,"t":"2026-11-10T20:45:00Z","v":17073,"vw":146.482966},{"c":146.81,"h":147.08,"l":146.64,"n":312,"o":146.67,"t":"2026-11-10T20:50:00Z","v":22094,"vw":146.868339},{"c":146.69,"h":146.92,"l":146.63,"n":519,"o":146.83,"t":"2026-11-10T20:55:00Z","v":55217,"vw":146.750557},{"c":146.7,"h":146.7,"l":146.7,"n":8,"o":146.7,"t":"2026-11-10T21:00:00Z","v":7734,"vw":146.7},{"c":150.26,"h":150.26,"l":150.26,"n":2,"o":150.26,"t":"2026-11-11T12:30:00Z","v":233,"vw":150.26},{"c":150.48,"h":151.05,"l":150.48,"n":91,"o":150.74,"t":"2026-11-11T14:30:00Z","v":10369,"vw":150.690215},{"c":150.6,"h":150.76,"l":150.16,"n":59,"o":150.41,"t":"2026-11-11T14:35:00Z","v":4405,"vw":150.555484},{"c":150.17,"h":150.47,"l":150.06,"n":39,"o":150.47,"t":"2026-11-11T14:40:00Z","v":2219,"vw":150.21926},{"c":149.9,"h":150.09,"l":149.83,"n":33,"o":150.0312,"t":"2026-11-11T14:45:00Z","v":1680,"vw":150.004369},{"c":150.08,"h":150.26,"l":149.71,"n":28,"o":149.87,"t":"2026-11-11T14:50:00Z","v":3147,"vw":150.033788},{"c":150.38,"h":150.43,"l":150.05,"n":44,"o":150.05,"t":"2026-11-11T14:55:00Z","v":3252,"vw":150.32027},{"c":150.4,"h":150.6,"l":150.25,"n":40,"o":150.25,"t":"2026-11-11T15:00:00Z","v":6558,"vw":150.569041},{"c":150.46,"h":150.71,"l":150.44,"n":82,"o":150.51,"t":"2026-11-11T15:05:00Z","v":5254,"vw":150.600119},{"c":150.08,"h":150.39,"l":150.08,"n":420,"o":150.38,"t":"2026-11-11T15:10:00Z","v":29318,"vw":150.297252},{"c":150.42,"h":150.42,"l":150.1,"n":37,"o":150.1,"t":"2026-11-11T15:15:00Z","v":2173,"vw":150.351229},{"c":150.25,"h":150.46,"l":150.25,"n":45,"o":150.38,"t":"2026-11-11T15:20:00Z","v":2223,"vw":150.345289},{"c":150.84,"h":150.84,"l":150.32,"n":43,"o":150.32,"t":"2026-11-11T15:25:00Z","v":2105,"vw":150.519118},{"c":150.67,"h":150.79,"l":150.63,"n":28,"o":150.79,"t":"2026-11-11T15:30:00Z","v":1687,"vw":150.7385},{"c":150.96,"h":151.03,"l":150.93,"n":39,"o":150.93,"t":"2026-11-11T15:35:00Z","v":2280,"vw":150.984236},{"c":151.14,"h":151.23,"l":150.87,"n":72,"o":150.87,"t":"2026-11-11T15:40:00Z","v":9925,"vw":150.982526},{"c":151.3,"h":151.3,"l":151.11,"n":33,"o":151.21,"t":"2026-11-11T15:45:00Z","v":2280,"vw":151.215271},{"c":151.69,"h":151.69,"l":151.37,"n":38,"o":151.37,"t":"2026-11-11T15:50:00Z","v":1773,"vw":151.485455},{"c":151.9483,"h":151.96,"l":151.7,"n":77,"o":151.7,"t":"2026-11-11T15:55:00Z","v":7045,"vw":151.850109},{"c":151.81,"h":151.99,"l":151.7,"n":63,"o":151.94,"t":"2026-11-11T16:00:00Z","v":5365,"vw":151.835385},{"c":151.41,"h":151.61,"l":151.41,"n":41,"o":151.61,"t":"2026-11-11T16:05:00Z","v":2344,"vw":151.514434},{"c":151.62,"h":151.65,"l":151.45,"n":72,"o":151.45,"t":"2026-11-11T16:10:00Z","v":10902,"vw":151.618007},{"c":151.605,"h":151.64,"l":151.51,"n":52,"o":151.64,"t":"2026-11-11T16:15:00Z","v":3625,"vw":151.589916},{"c":151.815,"h":151.84,"l":151.74,"n":91,"o":151.74,"t":"2026-11-11T16:20:00Z","v":3837,"vw":151.783669},{"c":152.05,"h":152.06,"l":151.88,"n":64,"o":151.88,"t":"2026-11-11T16:25:00Z","v":6064,"vw":151.981029},{"c":151.845,"h":152.06,"l":151.76,"n":148,"o":152.06,"t":"2026-11-11T16:30:00Z","v":13210,"vw":151.946821},{"c":151.915,"h":152.02,"l":151.86,"n":84,"o":151.86,"t":"2026-11-11T16:35:00Z","v":6752,"vw":151.9148},{"c":151.99,"h":152.08,"l":151.91,"n":99,"o":151.93,"t":"2026-11-11T16:40:00Z","v":4991,"vw":152.02017},{"c":152.11,"h":152.145,"l":152.045,"n":60,"o":152.045,"t":"2026-11-11T16:45:00Z","v":3787,"vw":152.067826},{"c":152.27,"h":152.3,"l":152.21,"n":46,"o":152.22,"t":"2026-11-11T16:50:00Z","v":5688,"vw":152.278764},{"c":152.44,"h":152.44,"l":152.2,"n":42,"o":152.27,"t":"2026-11-11T16:55:00Z","v":2104,"vw":152.307595},{"c":152.4099,"h":152.44,"l":152.395,"n":59,"o":152.42,"t":"2026-11-11T17:00:00Z","v":4055,"vw":152.411132},{"c":152.21,"h":152.425,"l":152.21,"n":53,"o":152.425,"t":"2026-11-11T17:05:00Z","v":1984,"vw":152.280385},{"c":152.41,"h":152.42,"l":152.255,"n":50,"o":152.26,"t":"2026-11-11T17:10:00Z","v":2246,"vw":152.302441},{"c":152.47,"h":152.475,"l":152.345,"n":38,"o":152.345,"t":"2026-11-11T17:15:00Z","v":1701,"vw":152.435249},{"c":152.7,"h":152.7,"l":152.49,"n":34,"o":152.51,"t":"2026-11-11T17:20:00Z","v":1276,"vw":152.56},{"c":152.59,"h":152.62,"l":152.58,"n":114,"o":152.6,"t":"2026-11-11T17:25:00Z","v":3424,"vw":152.597507},{"c":152.75,"h":152.76,"l":152.63,"n":32,"o":152.63,"t":"2026-11-11T17:30:00Z","v":1490,"vw":152.703637},{"c":152.785,"h":152.83,"l":152.74,"n":124,"o":152.76,"t":"2026-11-11T17:35:00Z","v":12182,"vw":152.777444},{"c":152.72,"h":152.81,"l":152.72,"n":95,"o":152.775,"t":"2026-11-11T17:40:00Z","v":5711,"vw":152.760553},{"c":152.77,"h":152.77,"l":152.65,"n":89,"o":152.65,"t":"2026-11-11T17:45:00Z","v":6792,"vw":152.69904},{"c":152.72,"h":152.73,"l":152.63,"n":97,"o":152.65,"t":"2026-11-11T17:50:00Z","v":4584,"vw":152.684616},{"c":152.69,"h":152.77,"l":152.69,"n":46,"o":152.77,"t":"2026-11-11T17:55:00Z","v":2106,"vw":152.720594},{"c":152.49,"h":152.7,"l":152.47,"n":43,"o":152.66,"t":"2026-11-11T18:00:00Z","v":1896,"vw":152.552727},{"c":152.49,"h":152.5,"l":152.43,"n":39,"o":152.45,"t":"2026-11-11T18:05:00Z","v":1842,"vw":152.482543},{"c":152.61,"h":152.61,"l":152.54,"n":19,"o":152.54,"t":"2026-11-11T18:10:00Z","v":1153,"vw":152.592857},{"c":152.61,"h":152.62,"l":152.59,"n":34,"o":152.6,"t":"2026-11-11T18:15:00Z","v":1463,"vw":152.605255},{"c":152.76,"h":152.79,"l":152.76,"n":37,"o":152.78,"t":"2026-11-11T18:20:00Z","v":1769,"vw":152.78},{"c":152.82,"h":152.84,"l":152.77,"n":32,"o":152.77,"t":"2026-11-11T18:25:00Z","v":1268,"vw":152.82},{"c":152.74,"h":152.81,"l":152.74,"n":70,"o":152.78,"t":"2026-11-11T18:30:00Z","v":2852,"vw":152.790667},{"c":152.7,"h":152.72,"l":152.66,"n":42,"o":152.66,"t":"2026-11-11T18:35:00Z","v":1258,"vw":152.6925},{"c":152.82,"h":152.82,"l":152.68,"n":65,"o":152.68,"t":"2026-11-11T18:40:00Z","v":1472,"vw":152.743784},{"c":152.77,"h":152.87,"l":152.76,"n":55,"o":152.87,"t":"2026-11-11T18:45:00Z","v":1894,"vw":152.806667},{"c":152.75,"h":152.81,"l":152.75,"n":32,"o":152.81,"t":"2026-11-11T18:50:00Z","v":1299,"vw":152.78375},{"c":152.63,"h":152.72,"l":152.62,"n":73,"o":152.72,"t":"2026-11-11T18:55:00Z","v":3448,"vw":152.647392},{"c":152.39,"h":152.59,"l":152.39,"n":69,"o":152.59,"t":"2026-11-11T19:00:00Z","v":1632,"vw":152.502857},{"c":152.03,"h":152.36,"l":152.02,"n":135,"o":152.36,"t":"2026-11-11T19:05:00Z","v":3585,"vw":152.193158},{"c":152.02,"h":152.075,"l":151.96,"n":42,"o":151.96,"t":"2026-11-11T19:10:00Z","v":1169,"vw":152.005833},{"c":151.75,"h":152.01,"l":151.75,"n":110,"o":152.01,"t":"2026-11-11T19:15:00Z","v":2519,"vw":151.886364},{"c":151.7499,"h":151.84,"l":151.72,"n":85,"o":151.72,"t":"2026-11-11T19:20:00Z","v":16951,"vw":151.75729},{"c":151.82,"h":151.88,"l":151.67,"n":134,"o":151.7,"t":"2026-11-11T19:25:00Z","v":6701,"vw":151.753011},{"c":151.78,"h":151.82,"l":151.78,"n":40,"o":151.8,"t":"2026-11-11T19:30:00Z","v":2478,"vw":151.793767},{"c":151.87,"h":151.8967,"l":151.73,"n":47,"o":151.7817,"t":"2026-11-11T19:35:00Z","v":2371,"vw":151.807497},{"c":151.74,"h":151.79,"l":151.7,"n":58,"o":151.785,"t":"2026-11-11T19:40:00Z","v":2856,"vw":151.744558},{"c":151.84,"h":151.84,"l":151.73,"n":45,"o":151.76,"t":"2026-11-11T19:45:00Z","v":1736,"vw":151.792778},{"c":151.8901,"h":151.8901,"l":151.829,"n":39,"o":151.829,"t":"2026-11-11T19:50:00Z","v":11991,"vw":151.837822},{"c":151.7,"h":151.89,"l":151.7,"n":103,"o":151.89,"t":"2026-11-11T19:55:00Z","v":3334,"vw":151.80943},{"c":151.63,"h":151.8,"l":151.63,"n":79,"o":151.67,"t":"2026-11-11T20:00:00Z","v":3133,"vw":151.726559},{"c":151.53,"h":151.6,"l":151.49,"n":64,"o":151.59,"t":"2026-11-11T20:05:00Z","v":7663,"vw":151.56425},{"c":151.47,"h":151.565,"l":151.45,"n":98,"o":151.47,"t":"2026-11-11T20:10:00Z","v":3726,"vw":151.503819},{"c":151.45,"h":151.52,"l":151.45,"n":90,"o":151.48,"t":"2026-11-11T20:15:00Z","v":3495,"vw":151.47948},{"c":151.35,"h":151.4,"l":151.29,"n":86,"o":151.4,"t":"2026-11-11T20:20:00Z","v":3161,"vw":151.334636},{"c":151.48,"h":151.48,"l":151.38,"n":55,"o":151.38,"t":"2026-11-11T20:25:00Z","v":3226,"vw":151.449852},{"c":151.41,"h":151.435,"l":151.33,"n":117,"o":151.39,"t":"2026-11-11T20:30:00Z","v":5473,"vw":151.367249},{"c":151.48,"h":151.5315,"l":151.4,"n":79,"o":151.4,"t":"2026-11-11T20:35:00Z","v":2463,"vw":151.4703},{"c":151.3,"h":151.46,"l":151.27,"n":96,"o":151.46,"t":"2026-11-11T20:40:00Z","v":3618,"vw":151.338565},{"c":151.38,"h":151.44,"l":151.35,"n":148,"o":151.35,"t":"2026-11-11T20:45:00Z","v":4325,"vw":151.40274},{"c":150.9401,"h":151.24,"l":150.9401,"n":141,"o":151.235,"t":"2026-11-11T20:50:00Z","v":9190,"vw":151.000781},{"c":151.07,"h":151.07,"l":150.89,"n":223,"o":150.96,"t":"2026-11-11T20:55:00Z","v":17999,"vw":150.988492},{"c":151.08,"h":151.08,"l":151.08,"n":8,"o":151.08,"t":"2026-11-11T21:00:00Z","v":975,"vw":151.08},{"c":150.83,"h":150.83,"l":150.83,"n":5,"o":150.83,"t":"2026-11-11T22:20:00Z","v":119,"vw":150.83},{"c":148.67,"h":148.72,"l":148.2,"n":87,"o":148.34,"t":"2026-11-12T14:30:00Z","v":21091,"vw":148.35433},{"c":150.21,"h":150.21,"l":149.13,"n":97,"o":149.15,"t":"2026-11-12T14:35:00Z","v":8085,"vw":149.708519},{"c":149.95,"h":150.39,"l":149.91,"n":69,"o":150.1,"t":"2026-11-12T14:40:00Z","v":4469,"vw":150.185141},{"c":149.91,"h":150.22,"l":149.905,"n":51,"o":150.05,"t":"2026-11-12T14:45:00Z","v":2283,"vw":150.054932},{"c":149.955,"h":150.265,"l":149.955,"n":26,"o":150.14,"t":"2026-11-12T14:50:00Z","v":1534,"vw":150.033042},{"c":150.2437,"h":150.2437,"l":149.81,"n":37,"o":149.88,"t":"2026-11-12T14:55:00Z","v":2902,"vw":149.964637},{"c":149.775,"h":150.4791,"l":149.7,"n":68,"o":150.4791,"t":"2026-11-12T15:00:00Z","v":3832,"vw":150.061743},{"c":149.31,"h":149.89,"l":149.2601,"n":66,"o":149.89,"t":"2026-11-12T15:05:00Z","v":9297,"vw":149.314371},{"c":149.62,"h":149.62,"l":149.27,"n":44,"o":149.39,"t":"2026-11-12T15:10:00Z","v":3587,"vw":149.45983},{"c":150.01,"h":150.075,"l":149.725,"n":73,"o":149.725,"t":"2026-11-12T15:15:00Z","v":12821,"vw":149.815559},{"c":150.12,"h":150.12,"l":149.85,"n":48,"o":149.85,"t":"2026-11-12T15:20:00Z","v":2011,"vw":150.003732},{"c":150.11,"h":150.11,"l":149.98,"n":9,"o":149.98,"t":"2026-11-12T15:25:00Z","v":339,"vw":150.045},{"c":149.8,"h":149.98,"l":149.64,"n":71,"o":149.98,"t":"2026-11-12T15:30:00Z","v":4773,"vw":149.880041},{"c":150.09,"h":150.15,"l":149.85,"n":37,"o":149.99,"t":"2026-11-12T15:35:00Z","v":2720,"vw":150.034791},{"c":150.45,"h":150.45,"l":150.215,"n":40,"o":150.22,"t":"2026-11-12T15:40:00Z","v":1963,"vw":150.302009},{"c":150.27,"h":150.43,"l":150.27,"n":37,"o":150.43,"t":"2026-11-12T15:45:00Z","v":2660,"vw":150.372266},{"c":151.04,"h":151.04,"l":150.14,"n":194,"o":150.31,"t":"2026-11-12T15:50:00Z","v":20752,"vw":150.72596},{"c":151.68,"h":151.71,"l":150.99,"n":99,"o":151.06,"t":"2026-11-12T15:55:00Z","v":7044,"vw":151.338413},{"c":151.27,"h":151.72,"l":151.25,"n":35,"o":151.72,"t":"2026-11-12T16:00:00Z","v":3857,"vw":151.43049},{"c":152.28,"h":152.28,"l":151.34,"n":45,"o":151.34,"t":"2026-11-12T16:05:00Z","v":2685,"vw":151.758313},{"c":152.2,"h":152.37,"l":152.17,"n":74,"o":152.17,"t":"2026-11-12T16:10:00Z","v":5102,"vw":152.295874},{"c":152.46,"h":152.52,"l":152.19,"n":46,"o":152.2,"t":"2026-11-12T16:15:00Z","v":2272,"vw":152.379903},{"c":152.28,"h":152.59,"l":152.28,"n":86,"o":152.433,"t":"2026-11-12T16:20:00Z","v":5969,"vw":152.462242},{"c":152.19,"h":152.25,"l":151.88,"n":59,"o":152.25,"t":"2026-11-12T16:25:00Z","v":2923,"vw":152.022744},{"c":151.8,"h":152.179,"l":151.61,"n":66,"o":152.179,"t":"2026-11-12T16:30:00Z","v":6065,"vw":151.837471},{"c":151.8,"h":151.92,"l":151.735,"n":42,"o":151.83,"t":"2026-11-12T16:35:00Z","v":2046,"vw":151.825708},{"c":151.39,"h":151.75,"l":151.36,"n":59,"o":151.75,"t":"2026-11-12T16:40:00Z","v":4438,"vw":151.449302},{"c":151.67,"h":151.71,"l":151.29,"n":60,"o":151.34,"t":"2026-11-12T16:45:00Z","v":4740,"vw":151.543789},{"c":151.79,"h":151.81,"l":151.53,"n":28,"o":151.53,"t":"2026-11-12T16:50:00Z","v":824,"vw":151.6675},{"c":151.855,"h":151.855,"l":151.735,"n":32,"o":151.84,"t":"2026-11-12T16:55:00Z","v":3054,"vw":151.842185},{"c":151.78,"h":151.78,"l":151.63,"n":22,"o":151.63,"t":"2026-11-12T17:00:00Z","v":1527,"vw":151.750988},{"c":151.56,"h":151.8,"l":151.56,"n":14,"o":151.8,"t":"2026-11-12T17:05:00Z","v":796,"vw":151.703904},{"c":151.51,"h":151.555,"l":151.51,"n":11,"o":151.555,"t":"2026-11-12T17:10:00Z","v":1187,"vw":151.550152},{"c":151.4387,"h":151.5,"l":151.39,"n":36,"o":151.5,"t":"2026-11-12T17:15:00Z","v":2232,"vw":151.431201},{"c":151.25,"h":151.42,"l":151.235,"n":13,"o":151.42,"t":"2026-11-12T17:20:00Z","v":3815,"vw":151.268373},{"c":151.43,"h":151.57,"l":151.43,"n":15,"o":151.57,"t":"2026-11-12T17:25:00Z","v":939,"vw":151.508683},{"c":151.51,"h":151.51,"l":151.318,"n":10,"o":151.318,"t":"2026-11-12T17:30:00Z","v":839,"vw":151.38069},{"c":151.73,"h":151.73,"l":151.62,"n":14,"o":151.62,"t":"2026-11-12T17:35:00Z","v":1004,"vw":151.682034},{"c":151.88,"h":151.94,"l":151.88,"n":8,"o":151.89,"t":"2026-11-12T17:40:00Z","v":723,"vw":151.907898},{"c":151.95,"h":151.95,"l":151.905,"n":24,"o":151.93,"t":"2026-11-12T17:45:00Z","v":3835,"vw":151.935535},{"c":151.94,"h":152.1,"l":151.94,"n":30,"o":152.1,"t":"2026-11-12T17:50:00Z","v":1554,"vw":152.001689},{"c":151.68,"h":151.96,"l":151.68,"n":23,"o":151.94,"t":"2026-11-12T17:55:00Z","v":1333,"vw":151.834178},{"c":151.6687,"h":151.765,"l":151.53,"n":26,"o":151.765,"t":"2026-11-12T18:00:00Z","v":1371,"vw":151.672676},{"c":151.525,"h":151.735,"l":151.5112,"n":29,"o":151.735,"t":"2026-11-12T18:05:00Z","v":1343,"vw":151.596104},{"c":151.5485,"h":151.57,"l":151.48,"n":11,"o":151.48,"t":"2026-11-12T18:10:00Z","v":1214,"vw":151.54573},{"c":151.655,"h":151.655,"l":151.48,"n":23,"o":151.55,"t":"2026-11-12T18:15:00Z","v":1030,"vw":151.530944},{"c":151.53,"h":151.53,"l":151.53,"n":7,"o":151.53,"t":"2026-11-12T18:20:00Z","v":256,"vw":151.53},{"c":151.5,"h":151.62,"l":151.5,"n":28,"o":151.57,"t":"2026-11-12T18:25:00Z","v":1509,"vw":151.573033},{"c":151.69,"h":151.69,"l":151.57,"n":14,"o":151.5759,"t":"2026-11-12T18:30:00Z","v":852,"vw":151.597437},{"c":151.72,"h":151.79,"l":151.72,"n":22,"o":151.79,"t":"2026-11-12T18:35:00Z","v":13490,"vw":151.779178},{"c":151.65,"h":151.65,"l":151.65,"n":9,"o":151.65,"t":"2026-11-12T18:40:00Z","v":867,"vw":151.65},{"c":151.31,"h":151.46,"l":151.2758,"n":75,"o":151.45,"t":"2026-11-12T18:45:00Z","v":2421,"vw":151.380036},{"c":151.07,"h":151.19,"l":150.99,"n":32,"o":151.19,"t":"2026-11-12T18:50:00Z","v":1601,"vw":151.105742},{"c":151.26,"h":151.335,"l":151.255,"n":20,"o":151.255,"t":"2026-11-12T18:55:00Z","v":1511,"vw":151.294025},{"c":151.054,"h":151.18,"l":150.93,"n":46,"o":151.13,"t":"2026-11-12T19:00:00Z","v":3363,"vw":151.021487},{"c":151.255,"h":151.255,"l":151.041,"n":31,"o":151.041,"t":"2026-11-12T19:05:00Z","v":17450,"vw":151.161773},{"c":151.465,"h":151.465,"l":151.335,"n":27,"o":151.335,"t":"2026-11-12T19:10:00Z","v":7022,"vw":151.409902},{"c":151.365,"h":151.365,"l":151.33,"n":7,"o":151.33,"t":"2026-11-12T19:15:00Z","v":417,"vw":151.353525},{"c":151.24,"h":151.52,"l":151.24,"n":49,"o":151.43,"t":"2026-11-12T19:20:00Z","v":18797,"vw":151.365453},{"c":151.2899,"h":151.2899,"l":151.275,"n":6,"o":151.275,"t":"2026-11-12T19:25:00Z","v":433,"vw":151.282878},{"c":151.005,"h":151.2029,"l":151.005,"n":17,"o":151.2029,"t":"2026-11-12T19:30:00Z","v":1289,"vw":151.129131},{"c":150.94,"h":151.07,"l":150.9,"n":38,"o":151.07,"t":"2026-11-12T19:35:00Z","v":2976,"vw":150.939911},{"c":151.04,"h":151.04,"l":150.82,"n":42,"o":150.82,"t":"2026-11-12T19:40:00Z","v":3919,"vw":150.863587},{"c":150.99,"h":151.1,"l":150.98,"n":61,"o":151.03,"t":"2026-11-12T19:45:00Z","v":9953,"vw":151.033614},{"c":151.065,"h":151.16,"l":151.02,"n":79,"o":151.03,"t":"2026-11-12T19:50:00Z","v":10274,"vw":151.108193},{"c":151.04,"h":151.14,"l":151.02,"n":54,"o":151.1,"t":"2026-11-12T19:55:00Z","v":6013,"vw":151.073996},{"c":150.89,"h":150.97,"l":150.82,"n":84,"o":150.97,"t":"2026-11-12T20:00:00Z","v":9246,"vw":150.861413},{"c":150.86,"h":151.03,"l":150.86,"n":104,"o":150.9,"t":"2026-11-12T20:05:00Z","v":8289,"vw":150.910585},{"c":150.81,"h":150.83,"l":150.7,"n":64,"o":150.83,"t":"2026-11-12T20:10:00Z","v":2557,"vw":150.756512},{"c":150.67,"h":150.69,"l":150.61,"n":14,"o":150.69,"t":"2026-11-12T20:15:00Z","v":752,"vw":150.655751},{"c":150.85,"h":150.93,"l":150.85,"n":23,"o":150.93,"t":"2026-11-12T20:20:00Z","v":1009,"vw":150.886014},{"c":150.75,"h":150.885,"l":150.73,"n":35,"o":150.885,"t":"2026-11-12T20:25:00Z","v":3103,"vw":150.845625},{"c":150.515,"h":150.61,"l":150.43,"n":84,"o":150.61,"t":"2026-11-12T20:30:00Z","v":4263,"vw":150.541207},{"c":150.66,"h":150.67,"l":150.63,"n":37,"o":150.63,"t":"2026-11-12T20:35:00Z","v":2251,"vw":150.66},{"c":150.615,"h":150.72,"l":150.6087,"n":71,"o":150.72,"t":"2026-11-12T20:40:00Z","v":3004,"vw":150.649102},{"c":150.83,"h":150.83,"l":150.63,"n":74,"o":150.63,"t":"2026-11-12T20:45:00Z","v":4166,"vw":150.712196},{"c":150.75,"h":150.85,"l":150.73,"n":143,"o":150.85,"t":"2026-11-12T20:50:00Z","v":3762,"vw":150.784058},{"c":151.08,"h":151.12,"l":150.75,"n":745,"o":150.88,"t":"2026-11-12T20:55:00Z","v":84922,"vw":151.052812},{"c":151.15,"h":151.15,"l":151.15,"n":8,"o":151.15,"t":"2026-11-12T21:00:00Z","v":148241,"vw":151.15},{"c":150.36,"h":150.94,"l":150.36,"n":48,"o":150.94,"t":"2026-11-13T14:30:00Z","v":5165,"vw":150.90019},{"c":149.81,"h":150.3755,"l":149.81,"n":50,"o":150.3755,"t":"2026-11-13T14:35:00Z","v":3302,"vw":150.129242},{"c":149.6,"h":149.77,"l":149.57,"n":36,"o":149.57,"t":"2026-11-13T14:40:00Z","v":2857,"vw":149.705051},{"c":149.0662,"h":149.92,"l":149.0662,"n":45,"o":149.29,"t":"2026-11-13T14:45:00Z","v":2139,"vw":149.540583},{"c":149.21,"h":149.27,"l":149.02,"n":29,"o":149.02,"t":"2026-11-13T14:50:00Z","v":6986,"vw":149.084905},{"c":148.45,"h":149.2,"l":148.45,"n":163,"o":149.2,"t":"2026-11-13T14:55:00Z","v":12715,"vw":148.956062},{"c":147.83,"h":148.345,"l":147.83,"n":39,"o":148.26,"t":"2026-11-13T15:00:00Z","v":1469,"vw":147.995144},{"c":148.02,"h":148.345,"l":147.93,"n":58,"o":148.09,"t":"2026-11-13T15:05:00Z","v":6385,"vw":148.295412},{"c":147.035,"h":147.61,"l":147.035,"n":43,"o":147.52,"t":"2026-11-13T15:10:00Z","v":2997,"vw":147.143043},{"c":146.875,"h":147.2767,"l":146.79,"n":59,"o":146.79,"t":"2026-11-13T15:15:00Z","v":3756,"vw":147.115231},{"c":146.55,"h":146.68,"l":146.37,"n":43,"o":146.68,"t":"2026-11-13T15:20:00Z","v":1580,"vw":146.511663},{"c":147.2,"h":147.2,"l":146.53,"n":37,"o":146.86,"t":"2026-11-13T15:25:00Z","v":2002,"vw":147.031737},{"c":146.75,"h":147.2125,"l":146.75,"n":58,"o":147.2125,"t":"2026-11-13T15:30:00Z","v":2308,"vw":146.995748},{"c":146.39,"h":146.555,"l":146.31,"n":67,"o":146.555,"t":"2026-11-13T15:35:00Z","v":2421,"vw":146.435549},{"c":146.51,"h":146.8,"l":146.51,"n":75,"o":146.54,"t":"2026-11-13T15:40:00Z","v":2823,"vw":146.687241},{"c":146.67,"h":146.72,"l":146.52,"n":59,"o":146.72,"t":"2026-11-13T15:45:00Z","v":1718,"vw":146.651959},{"c":146.66,"h":147.23,"l":146.66,"n":114,"o":146.92,"t":"2026-11-13T15:50:00Z","v":14637,"vw":147.075082},{"c":146.93,"h":146.93,"l":146.57,"n":17,"o":146.64,"t":"2026-11-13T15:55:00Z","v":1565,"vw":146.70166},{"c":146.25,"h":146.765,"l":146.25,"n":34,"o":146.765,"t":"2026-11-13T16:00:00Z","v":2262,"vw":146.551236},{"c":146.79,"h":146.8,"l":146.045,"n":418,"o":146.135,"t":"2026-11-13T16:05:00Z","v":40757,"vw":146.667113},{"c":146.31,"h":146.73,"l":146.31,"n":52,"o":146.7,"t":"2026-11-13T16:10:00Z","v":3598,"vw":146.655238},{"c":146.285,"h":146.285,"l":146.13,"n":57,"o":146.13,"t":"2026-11-13T16:15:00Z","v":4832,"vw":146.192745},{"c":146.5076,"h":146.5482,"l":145.9815,"n":99,"o":146.33,"t":"2026-11-13T16:20:00Z","v":10937,"vw":146.119809},{"c":146.99,"h":146.99,"l":146.86,"n":24,"o":146.86,"t":"2026-11-13T16:25:00Z","v":515,"vw":146.925},{"c":147.06,"h":147.06,"l":146.875,"n":58,"o":146.98,"t":"2026-11-13T16:30:00Z","v":2740,"vw":146.947333},{"c":146.76,"h":146.9024,"l":146.76,"n":14,"o":146.9024,"t":"2026-11-13T16:35:00Z","v":1660,"vw":146.877024},{"c":146.74,"h":146.8604,"l":146.71,"n":32,"o":146.71,"t":"2026-11-13T16:40:00Z","v":1194,"vw":146.75231},{"c":146.7,"h":146.76,"l":146.645,"n":63,"o":146.752,"t":"2026-11-13T16:45:00Z","v":3027,"vw":146.736287},{"c":146.95,"h":146.95,"l":146.59,"n":36,"o":146.73,"t":"2026-11-13T16:50:00Z","v":896,"vw":146.788413},{"c":146.945,"h":147.07,"l":146.945,"n":39,"o":146.96,"t":"2026-11-13T16:55:00Z","v":2032,"vw":147.005667},{"c":146.92,"h":146.945,"l":146.87,"n":23,"o":146.945,"t":"2026-11-13T17:00:00Z","v":660,"vw":146.921965},{"c":147.59,"h":147.59,"l":147.3,"n":68,"o":147.3,"t":"2026-11-13T17:05:00Z","v":1940,"vw":147.397026},{"c":147.4,"h":147.67,"l":147.28,"n":17,"o":147.67,"t":"2026-11-13T17:10:00Z","v":1753,"vw":147.420625},{"c":147.255,"h":147.3477,"l":147.255,"n":10,"o":147.3477,"t":"2026-11-13T17:15:00Z","v":471,"vw":147.305108},{"c":147.195,"h":147.31,"l":147.125,"n":38,"o":147.3001,"t":"2026-11-13T17:20:00Z","v":17430,"vw":147.174511},{"c":147.56,"h":147.5801,"l":147.36,"n":36,"o":147.36,"t":"2026-11-13T17:25:00Z","v":2559,"vw":147.441825},{"c":147.41,"h":147.435,"l":147.41,"n":14,"o":147.435,"t":"2026-11-13T17:30:00Z","v":414,"vw":147.423095},{"c":147.5358,"h":147.5358,"l":147.5358,"n":5,"o":147.5358,"t":"2026-11-13T17:35:00Z","v":320,"vw":147.5358},{"c":147.335,"h":147.34,"l":147.335,"n":14,"o":147.34,"t":"2026-11-13T17:40:00Z","v":370,"vw":147.337758},{"c":147.525,"h":147.68,"l":147.415,"n":51,"o":147.415,"t":"2026-11-13T17:45:00Z","v":3028,"vw":147.550483},{"c":147.63,"h":147.645,"l":147.45,"n":24,"o":147.45,"t":"2026-11-13T17:50:00Z","v":806,"vw":147.602641},{"c":147.57,"h":147.57,"l":147.53,"n":27,"o":147.56,"t":"2026-11-13T17:55:00Z","v":831,"vw":147.547857},{"c":147.34,"h":147.51,"l":147.31,"n":19,"o":147.31,"t":"2026-11-13T18:05:00Z","v":1017,"vw":147.35589},{"c":147.235,"h":147.36,"l":147.235,"n":13,"o":147.36,"t":"2026-11-13T18:10:00Z","v":507,"vw":147.282893},{"c":147.5,"h":147.5,"l":147.5,"n":11,"o":147.5,"t":"2026-11-13T18:15:00Z","v":209,"vw":147.5},{"c":147.47,"h":147.58,"l":147.44,"n":87,"o":147.49,"t":"2026-11-13T18:20:00Z","v":11755,"vw":147.471696},{"c":147.77,"h":147.77,"l":147.5,"n":47,"o":147.5,"t":"2026-11-13T18:25:00Z","v":3635,"vw":147.696717},{"c":147.75,"h":147.795,"l":147.66,"n":67,"o":147.72,"t":"2026-11-13T18:30:00Z","v":10355,"vw":147.73772},{"c":147.93,"h":147.96,"l":147.73,"n":48,"o":147.75,"t":"2026-11-13T18:35:00Z","v":14355,"vw":147.76768},{"c":147.98,"h":148.01,"l":147.89,"n":57,"o":147.895,"t":"2026-11-13T18:40:00Z","v":2891,"vw":147.942708},{"c":147.9,"h":147.91,"l":147.81,"n":31,"o":147.91,"t":"2026-11-13T18:45:00Z","v":845,"vw":147.862},{"c":148.14,"h":148.14,"l":147.99,"n":126,"o":148.04,"t":"2026-11-13T18:50:00Z","v":5569,"vw":148.061657},{"c":148.15,"h":148.29,"l":148.11,"n":47,"o":148.12,"t":"2026-11-13T18:55:00Z","v":2526,"vw":148.179768},{"c":147.98,"h":148.06,"l":147.98,"n":6,"o":148.06,"t":"2026-11-13T19:00:00Z","v":800,"vw":148.02}],"history":[{"c":101.86,"h":102.19,"l":101.2901,"n":2000,"o":102.19,"t":"2024-11-11T05:00:00Z","v":181776,"vw":101.707385},{"c":102.21,"h":102.4789,"l":101.5101,"n":3029,"o":102,"t":"2024-11-12T05:00:00Z","v":262993,"vw":102.167401},{"c":101.78,"h":102.61,"l":101.65,"n":2662,"o":102.04,"t":"2024-11-13T05:00:00Z","v":234449,"vw":102.094275},{"c":101.06,"h":102.07,"l":100.94,"n":2352,"o":101.97,"t":"2024-11-14T05:00:00Z","v":195191,"vw":101.353214},{"c":98.57,"h":99.96,"l":98.21,"n":2795,"o":99.88,"t":"2024-11-15T05:00:00Z","v":215851,"vw":98.830813},{"c":99.13,"h":99.48,"l":98.28,"n":2778,"o":98.82,"t":"2024-11-18T05:00:00Z","v":307015,"vw":99.048203},{"c":100.23,"h":100.27,"l":98.49,"n":3201,"o":98.57,"t":"2024-11-19T05:00:00Z","v":317370,"vw":99.807754},{"c":100.25,"h":100.43,"l":98.89,"n":2059,"o":100.43,"t":"2024-11-20T05:00:00Z","v":167610,"vw":99.75232},{"c":100.87,"h":101.34,"l":99.39,"n":2021,"o":101.19,"t":"2024-11-21T05:00:00Z","v":187896,"vw":100.753193},{"c":100.95,"h":101.05,"l":100.35,"n":1854,"o":100.79,"t":"2024-11-22T05:00:00Z","v":138643,"vw":100.801131},{"c":101.2,"h":102.0901,"l":100.76,"n":6672,"o":101.9,"t":"2024-11-25T05:00:00Z","v":209222,"vw":101.300312},{"c":101.53,"h":101.8876,"l":101.22,"n":4398,"o":101.42,"t":"2024-11-26T05:00:00Z","v":309681,"vw":101.537893},{"c":100.46,"h":101.27,"l":99.538,"n":2960,"o":101.27,"t":"2024-11-27T05:00:00Z","v":342357,"vw":100.305647},{"c":101.33,"h":101.58,"l":100.675,"n":1426,"o":100.78,"t":"2024-11-29T05:00:00Z","v":71074,"vw":101.321302},{"c":102.51,"h":102.82,"l":101.41,"n":3725,"o":101.56,"t":"2024-12-02T05:00:00Z","v":319433,"vw":102.411778},{"c":103.16,"h":103.17,"l":102,"n":2468,"o":102.19,"t":"2024-12-03T05:00:00Z","v":217890,"vw":102.775554},{"c":105.15,"h":105.18,"l":104.2,"n":2989,"o":104.35,"t":"2024-12-04T05:00:00Z","v":210570,"vw":104.942657},{"c":104.43,"h":105.19,"l":104.34,"n":3330,"o":105.19,"t":"2024-12-05T05:00:00Z","v":203149,"vw":104.676396},{"c":105.36,"h":105.6517,"l":104.71,"n":2881,"o":104.71,"t":"2024-12-06T05:00:00Z","v":195705,"vw":105.364668},{"c":104.44,"h":105.31,"l":104.07,"n":3595,"o":105.18,"t":"2024-12-09T05:00:00Z","v":266408,"vw":104.661264},{"c":103.61,"h":104.9,"l":103.28,"n":2036,"o":104.52,"t":"2024-12-10T05:00:00Z","v":135934,"vw":103.995144},{"c":105.75,"h":106.02,"l":104.56,"n":2983,"o":104.65,"t":"2024-12-11T05:00:00Z","v":189294,"vw":105.552047},{"c":105.09,"h":105.5,"l":104.9,"n":3787,"o":105.25,"t":"2024-12-12T05:00:00Z","v":212200,"vw":105.232118},{"c":105.42,"h":106.295,"l":104.77,"n":2611,"o":106,"t":"2024-12-13T05:00:00Z","v":171362,"vw":105.341382},{"c":106.95,"h":107.19,"l":105.8544,"n":3405,"o":105.86,"t":"2024-12-16T05:00:00Z","v":289706,"vw":106.745499},{"c":106,"h":106.61,"l":105.7099,"n":3915,"o":106.36,"t":"2024-12-17T05:00:00Z","v":240487,"vw":106.079667},{"c":102.24,"h":106.49,"l":101.93,"n":5355,"o":106.31,"t":"2024-12-18T05:00:00Z","v":323001,"vw":105.048232},{"c":102.17,"h":103.6449,"l":102.1,"n":3967,"o":103.57,"t":"2024-12-19T05:00:00Z","v":285461,"vw":102.826203},{"c":103.48,"h":104.475,"l":101.12,"n":3374,"o":101.45,"t":"2024-12-20T05:00:00Z","v":248912,"vw":103.186509},{"c":104.55,"h":104.61,"l":103.31,"n":3141,"o":103.85,"t":"2024-12-23T05:00:00Z","v":220158,"vw":104.102819},{"c":105.75,"h":105.75,"l":104.77,"n":3502,"o":104.86,"t":"2024-12-24T05:00:00Z","v":451536,"vw":105.488232},{"c":105.77,"h":106.07,"l":104.965,"n":2195,"o":105.43,"t":"2024-12-26T05:00:00Z","v":194863,"vw":105.726391},{"c":104.35,"h":105.21,"l":103.24,"n":2594,"o":105.21,"t":"2024-12-27T05:00:00Z","v":213128,"vw":104.138872},{"c":102.95,"h":103.715,"l":102.05,"n":2854,"o":102.67,"t":"2024-12-30T05:00:00Z","v":173294,"vw":103.000503},{"c":102.09,"h":103.23,"l":101.8,"n":2336,"o":103.23,"t":"2024-12-31T05:00:00Z","v":186098,"vw":102.332116},{"c":102.26,"h":103.5072,"l":101.28,"n":3157,"o":103,"t":"2025-01-02T05:00:00Z","v":277040,"vw":102.14027},{"c":103.89,"h":104.0495,"l":102.6219,"n":2241,"o":102.96,"t":"2025-01-03T05:00:00Z","v":151182,"vw":103.614862},{"c":105.61,"h":106.18,"l":105,"n":3129,"o":105.19,"t":"2025-01-06T05:00:00Z","v":228090,"vw":105.614003},{"c":103.58,"h":106.09,"l":103.13,"n":2723,"o":106.09,"t":"2025-01-07T05:00:00Z","v":204422,"vw":104.041905},{"c":103.29,"h":103.69,"l":102.34,"n":2479,"o":103.48,"t":"2025-01-08T05:00:00Z","v":172104,"vw":103.207341},{"c":101.43,"h":102.4,"l":100.6,"n":2727,"o":102.4,"t":"2025-01-10T05:00:00Z","v":296796,"vw":101.476418},{"c":100.66,"h":100.78,"l":99.45,"n":3843,"o":99.93,"t":"2025-01-13T05:00:00Z","v":289933,"vw":100.193779},{"c":100.74,"h":101.61,"l":99.98,"n":2934,"o":101.31,"t":"2025-01-14T05:00:00Z","v":270638,"vw":100.664852},{"c":102.98,"h":103.38,"l":102,"n":2298,"o":102.41,"t":"2025-01-15T05:00:00Z","v":326818,"vw":103.019639},{"c":102.45,"h":103.72,"l":102.4,"n":2905,"o":103.72,"t":"2025-01-16T05:00:00Z","v":401273,"vw":103.10751},{"c":103.92,"h":104.51,"l":103.3075,"n":2753,"o":104.51,"t":"2025-01-17T05:00:00Z","v":224346,"vw":104.017041},{"c":104.95,"h":105.3289,"l":103.8692,"n":7680,"o":104.68,"t":"2025-01-21T05:00:00Z","v":298285,"vw":104.72703},{"c":107.05,"h":107.5391,"l":106.56,"n":4240,"o":106.7,"t":"2025-01-22T05:00:00Z","v":965731,"vw":107.207961},{"c":107.44,"h":107.44,"l":106.205,"n":3583,"o":106.43,"t":"2025-01-23T05:00:00Z","v":284528,"vw":106.849014},{"c":106.94,"h":107.8717,"l":106.55,"n":2487,"o":107.79,"t":"2025-01-24T05:00:00Z","v":183867,"vw":107.144739},{"c":102.3,"h":103.938,"l":101.3006,"n":3974,"o":102.36,"t":"2025-01-27T05:00:00Z","v":326384,"vw":102.50564},{"c":104.93,"h":105.15,"l":102.09,"n":3073,"o":103.07,"t":"2025-01-28T05:00:00Z","v":318509,"vw":104.081252},{"c":104.31,"h":104.885,"l":103.52,"n":2090,"o":104.81,"t":"2025-01-29T05:00:00Z","v":151392,"vw":104.222327},{"c":105.15,"h":105.82,"l":104.09,"n":2004,"o":104.77,"t":"2025-01-30T05:00:00Z","v":196716,"vw":105.002137},{"c":105,"h":106.99,"l":104.74,"n":3098,"o":106.11,"t":"2025-01-31T05:00:00Z","v":251148,"vw":106.064197},{"c":103.99,"h":104.6599,"l":102.47,"n":3620,"o":102.68,"t":"2025-02-03T05:00:00Z","v":336867,"vw":103.583892},{"c":105.63,"h":105.7,"l":104.47,"n":3058,"o":104.52,"t":"2025-02-04T05:00:00Z","v":238490,"vw":105.276687},{"c":106.16,"h":106.205,"l":104.82,"n":2047,"o":105.1,"t":"2025-02-05T05:00:00Z","v":196463,"vw":105.885442},{"c":106.33,"h":106.71,"l":105.55,"n":2908,"o":106.14,"t":"2025-02-06T05:00:00Z","v":258525,"vw":106.054944},{"c":105.36,"h":107.33,"l":105.16,"n":3114,"o":106.72,"t":"2025-02-07T05:00:00Z","v":378420,"vw":106.152978},{"c":106.82,"h":106.9683,"l":106.3356,"n":2963,"o":106.36,"t":"2025-02-10T05:00:00Z","v":238312,"vw":106.760419},{"c":106.53,"h":106.8659,"l":105.94,"n":2325,"o":106.02,"t":"2025-02-11T05:00:00Z","v":264441,"vw":106.458818},{"c":106.34,"h":106.49,"l":105.01,"n":2294,"o":105.06,"t":"2025-02-12T05:00:00Z","v":308889,"vw":105.909048},{"c":107.8,"h":107.88,"l":106.5,"n":2455,"o":106.79,"t":"2025-02-13T05:00:00Z","v":185487,"vw":107.264693},{"c":108.11,"h":108.28,"l":107.47,"n":1697,"o":107.73,"t":"2025-02-14T05:00:00Z","v":383462,"vw":108.134709},{"c":108.46,"h":108.729,"l":107.629,"n":2989,"o":108.66,"t":"2025-02-18T05:00:00Z","v":409010,"vw":108.099092},{"c":108.17,"h":108.495,"l":107.29,"n":2221,"o":108.3,"t":"2025-02-19T05:00:00Z","v":274337,"vw":107.909871},{"c":107.4,"h":108,"l":106.41,"n":2546,"o":107.97,"t":"2025-02-20T05:00:00Z","v":214260,"vw":107.22883},{"c":104.41,"h":107.5899,"l":104.3582,"n":3996,"o":107.52,"t":"2025-02-21T05:00:00Z","v":847026,"vw":105.374185},{"c":102.81,"h":104.97,"l":102.455,"n":4042,"o":104.97,"t":"2025-02-24T05:00:00Z","v":426543,"vw":103.403814},{"c":101.09,"h":102.62,"l":100.32,"n":3627,"o":102.52,"t":"2025-02-25T05:00:00Z","v":358764,"vw":101.261335},{"c":102.18,"h":103.21,"l":101.53,"n":3379,"o":101.86,"t":"2025-02-26T05:00:00Z","v":331234,"vw":102.133168},{"c":98.76,"h":103.1833,"l":98.76,"n":2605,"o":103.09,"t":"2025-02-27T05:00:00Z","v":404599,"vw":100.883505},{"c":100.09,"h":100.18,"l":97.46,"n":3373,"o":98.46,"t":"2025-02-28T05:00:00Z","v":411617,"vw":98.79272},{"c":97.24,"h":101.24,"l":96.58,"n":4554,"o":100.88,"t":"2025-03-03T05:00:00Z","v":662032,"vw":98.572798},{"c":97.15,"h":98.9057,"l":94.95,"n":5873,"o":96.37,"t":"2025-03-04T05:00:00Z","v":747931,"vw":96.700882},{"c":98.82,"h":99.1078,"l":96.4,"n":3650,"o":97.37,"t":"2025-03-05T05:00:00Z","v":535428,"vw":97.613267},{"c":95.41,"h":98.09,"l":95.09,"n":4158,"o":96.64,"t":"2025-03-06T05:00:00Z","v":582759,"vw":96.329163},{"c":96.47,"h":96.67,"l":93.67,"n":3545,"o":95.33,"t":"2025-03-07T05:00:00Z","v":330543,"vw":95.636472},{"c":92.15,"h":94.28,"l":91.18,"n":4516,"o":94.28,"t":"2025-03-10T04:00:00Z","v":608698,"vw":92.196166},{"c":92.17,"h":93.66,"l":91.18,"n":4152,"o":91.87,"t":"2025-03-11T04:00:00Z","v":506606,"vw":92.31528},{"c":93.77,"h":94.71,"l":92.67,"n":2612,"o":94.19,"t":"2025-03-12T04:00:00Z","v":498328,"vw":93.853886},{"c":91.68,"h":93.59,"l":91.2032,"n":3191,"o":93.59,"t":"2025-03-13T04:00:00Z","v":531719,"vw":92.075642},{"c":94.39,"h":94.49,"l":92.8722,"n":2456,"o":92.96,"t":"2025-03-14T04:00:00Z","v":413201,"vw":93.849341},{"c":95.03,"h":95.6875,"l":94.17,"n":3282,"o":94.23,"t":"2025-03-17T04:00:00Z","v":373624,"vw":95.102054},{"c":93.24,"h":94.22,"l":92.665,"n":2828,"o":94.2,"t":"2025-03-18T04:00:00Z","v":551613,"vw":93.241137},{"c":94.62,"h":95.78,"l":93.27,"n":2950,"o":93.8,"t":"2025-03-19T04:00:00Z","v":562894,"vw":94.418392},{"c":94.07,"h":95.36,"l":93.6,"n":5854,"o":93.6,"t":"2025-03-20T04:00:00Z","v":281470,"vw":94.324623},{"c":94.55,"h":94.58,"l":92.7,"n":2501,"o":92.91,"t":"2025-03-21T04:00:00Z","v":221062,"vw":93.578513},{"c":96.66,"h":96.86,"l":96,"n":2652,"o":96.31,"t":"2025-03-24T04:00:00Z","v":274996,"vw":96.45738},{"c":97.21,"h":97.4,"l":96.74,"n":2196,"o":96.89,"t":"2025-03-25T04:00:00Z","v":167336,"vw":97.096998},{"c":94.76,"h":97,"l":94.43,"n":2299,"o":96.81,"t":"2025-03-26T04:00:00Z","v":324769,"vw":95.355113},{"c":93.6,"h":94.62,"l":93.37,"n":3220,"o":94.06,"t":"2025-03-27T04:00:00Z","v":405311,"vw":94.049249},{"c":90.81,"h":93.3299,"l":90.51,"n":4151,"o":93,"t":"2025-03-28T04:00:00Z","v":584586,"vw":91.313652},{"c":90.67,"h":90.82,"l":87.9769,"n":6174,"o":89.11,"t":"2025-03-31T04:00:00Z","v":1217848,"vw":89.480065},{"c":91.57,"h":91.6,"l":89.66,"n":5253,"o":90.48,"t":"2025-04-01T04:00:00Z","v":679418,"vw":90.857693},{"c":92.21,"h":92.99,"l":90.09,"n":3433,"o":90.19,"t":"2025-04-02T04:00:00Z","v":357124,"vw":91.938695},{"c":85.77,"h":88.0946,"l":85.72,"n":6052,"o":87.62,"t":"2025-04-03T04:00:00Z","v":1093951,"vw":86.738244},{"c":80.57,"h":83.5651,"l":80.1901,"n":9297,"o":83.1,"t":"2025-04-04T04:00:00Z","v":1782509,"vw":81.554962},{"c":81.16,"h":84.76,"l":76.26,"n":9111,"o":77.32,"t":"2025-04-07T04:00:00Z","v":1737257,"vw":80.993319},{"c":79.8,"h":85.25,"l":78.44,"n":5506,"o":84.49,"t":"2025-04-08T04:00:00Z","v":743643,"vw":82.12804},{"c":90.3,"h":90.6959,"l":79.64,"n":9524,"o":79.76,"t":"2025-04-09T04:00:00Z","v":1768484,"vw":85.016595},{"c":85.95,"h":87.8295,"l":83.23,"n":5371,"o":87.63,"t":"2025-04-10T04:00:00Z","v":575358,"vw":86.223545},{"c":87.3,"h":87.59,"l":84.755,"n":3087,"o":85.52,"t":"2025-04-11T04:00:00Z","v":327601,"vw":86.652982},{"c":87.83,"h":89.8999,"l":87.0307,"n":3370,"o":89.79,"t":"2025-04-14T04:00:00Z","v":415753,"vw":88.369851},{"c":88.08,"h":88.89,"l":87.72,"n":2918,"o":87.92,"t":"2025-04-15T04:00:00Z","v":346544,"vw":88.181478},{"c":85.44,"h":86.9297,"l":83.99,"n":4122,"o":85.95,"t":"2025-04-16T04:00:00Z","v":701537,"vw":85.454083},{"c":85.03,"h":85.97,"l":84.45,"n":3175,"o":85.97,"t":"2025-04-17T04:00:00Z","v":405397,"vw":85.204412},{"c":82.88,"h":83.9,"l":81.79,"n":4480,"o":83.65,"t":"2025-04-21T04:00:00Z","v":1240698,"vw":82.393722},{"c":85.08,"h":85.59,"l":83.65,"n":4362,"o":83.91,"t":"2025-04-22T04:00:00Z","v":1290634,"vw":84.798991},{"c":87.61,"h":89.39,"l":87.2401,"n":4428,"o":88.4,"t":"2025-04-23T04:00:00Z","v":465321,"vw":88.371226},{"c":90.89,"h":91.01,"l":88.2,"n":3995,"o":88.39,"t":"2025-04-24T04:00:00Z","v":522920,"vw":90.300351},{"c":92.28,"h":92.53,"l":90.85,"n":6437,"o":91.06,"t":"2025-04-25T04:00:00Z","v":1210862,"vw":91.821917},{"c":92.28,"h":92.73,"l":90.9,"n":4485,"o":92.41,"t":"2025-04-28T04:00:00Z","v":435476,"vw":91.736676},{"c":92.68,"h":93.03,"l":91.79,"n":4488,"o":91.79,"t":"2025-04-29T04:00:00Z","v":443476,"vw":92.628867},{"c":92.62,"h":92.97,"l":90.095,"n":3429,"o":90.73,"t":"2025-04-30T04:00:00Z","v":323087,"vw":91.776418},{"c":94.19,"h":95.6,"l":94.14,"n":3224,"o":94.99,"t":"2025-05-01T04:00:00Z","v":612067,"vw":94.996552},{"c":96.13,"h":96.6,"l":95.2941,"n":4251,"o":95.41,"t":"2025-05-02T04:00:00Z","v":523481,"vw":96.200851},{"c":95.74,"h":96.45,"l":95.18,"n":3163,"o":95.21,"t":"2025-05-05T04:00:00Z","v":226280,"vw":95.993876},{"c":94.92,"h":95.6198,"l":94.15,"n":3637,"o":94.36,"t":"2025-05-06T04:00:00Z","v":414923,"vw":94.967142},{"c":95.23,"h":95.655,"l":93.785,"n":3181,"o":94.95,"t":"2025-05-07T04:00:00Z","v":291292,"vw":94.871793},{"c":96.25,"h":97.2,"l":95.6,"n":3870,"o":96.41,"t":"2025-05-08T04:00:00Z","v":513475,"vw":96.584069},{"c":96.02,"h":96.93,"l":95.62,"n":2848,"o":96.84,"t":"2025-05-09T04:00:00Z","v":214679,"vw":96.171069},{"c":100.45,"h":100.47,"l":99.1,"n":6308,"o":100.11,"t":"2025-05-12T04:00:00Z","v":708511,"vw":99.937115},{"c":102.67,"h":103.04,"l":100.745,"n":4393,"o":100.96,"t":"2025-05-13T04:00:00Z","v":439709,"vw":102.339433},{"c":103.53,"h":103.71,"l":102.77,"n":4414,"o":103.08,"t":"2025-05-14T04:00:00Z","v":373717,"vw":103.272473},{"c":103.32,"h":104.005,"l":102.622,"n":5358,"o":103.07,"t":"2025-05-15T04:00:00Z","v":423867,"vw":103.1981},{"c":103.54,"h":103.62,"l":102.65,"n":1977,"o":103.52,"t":"2025-05-16T04:00:00Z","v":152579,"vw":103.263294},{"c":103.46,"h":103.58,"l":101.85,"n":5462,"o":101.85,"t":"2025-05-19T04:00:00Z","v":535993,"vw":103.139121},{"c":102.97,"h":103.18,"l":102.22,"n":5266,"o":102.87,"t":"2025-05-20T04:00:00Z","v":1756977,"vw":102.513801},{"c":101.58,"h":103.86,"l":101.21,"n":6522,"o":102.21,"t":"2025-05-21T04:00:00Z","v":608437,"vw":102.352555},{"c":101.86,"h":102.92,"l":101.54,"n":3526,"o":101.8,"t":"2025-05-22T04:00:00Z","v":319792,"vw":102.300496},{"c":100.72,"h":101.38,"l":100,"n":4328,"o":100.17,"t":"2025-05-23T04:00:00Z","v":1858142,"vw":100.514299},{"c":103.13,"h":103.2508,"l":101.8503,"n":3402,"o":102.17,"t":"2025-05-27T04:00:00Z","v":288955,"vw":102.851076},{"c":102.77,"h":103.75,"l":102.61,"n":3784,"o":103.35,"t":"2025-05-28T04:00:00Z","v":313383,"vw":103.167915},{"c":102.76,"h":104.24,"l":102.35,"n":3472,"o":104.24,"t":"2025-05-29T04:00:00Z","v":480725,"vw":102.859743},{"c":102.66,"h":102.915,"l":100.88,"n":3067,"o":102.7,"t":"2025-05-30T04:00:00Z","v":355042,"vw":102.078616},{"c":103.59,"h":103.66,"l":102.07,"n":4128,"o":102.28,"t":"2025-06-02T04:00:00Z","v":321211,"vw":103.091854},{"c":104.68,"h":104.8,"l":103.48,"n":2181,"o":103.61,"t":"2025-06-03T04:00:00Z","v":144871,"vw":104.465207},{"c":105.38,"h":105.5,"l":104.6,"n":2825,"o":104.98,"t":"2025-06-04T04:00:00Z","v":172511,"vw":105.270379},{"c":105.19,"h":106.57,"l":104.7843,"n":3825,"o":105.87,"t":"2025-06-05T04:00:00Z","v":276577,"vw":105.636964},{"c":106.32,"h":106.635,"l":105.97,"n":2421,"o":106.27,"t":"2025-06-06T04:00:00Z","v":181578,"vw":106.408561},{"c":106.66,"h":107.25,"l":106.48,"n":2493,"o":106.58,"t":"2025-06-09T04:00:00Z","v":247951,"vw":106.77282},{"c":107.25,"h":107.38,"l":106.23,"n":2359,"o":106.86,"t":"2025-06-10T04:00:00Z","v":276215,"vw":106.93219},{"c":107.01,"h":107.92,"l":106.52,"n":2538,"o":107.54,"t":"2025-06-11T04:00:00Z","v":158026,"vw":107.192682},{"c":107.45,"h":107.78,"l":106.76,"n":2538,"o":106.8,"t":"2025-06-12T04:00:00Z","v":213804,"vw":107.472281},{"c":105.95,"h":107.18,"l":105.77,"n":7589,"o":106.2,"t":"2025-06-13T04:00:00Z","v":903204,"vw":106.324096},{"c":107.74,"h":107.97,"l":106.66,"n":4237,"o":106.67,"t":"2025-06-16T04:00:00Z","v":657105,"vw":107.65519},{"c":107.07,"h":107.93,"l":106.85,"n":3612,"o":107.34,"t":"2025-06-17T04:00:00Z","v":239849,"vw":107.430392},{"c":106.98,"h":107.8499,"l":106.66,"n":4324,"o":107.38,"t":"2025-06-18T04:00:00Z","v":384680,"vw":107.231025},{"c":106.11,"h":107.73,"l":105.76,"n":3345,"o":107.51,"t":"2025-06-20T04:00:00Z","v":312937,"vw":106.303656},{"c":107.25,"h":107.31,"l":105.36,"n":4489,"o":106.19,"t":"2025-06-23T04:00:00Z","v":339188,"vw":106.418983},{"c":109.24,"h":109.41,"l":108.29,"n":3447,"o":108.31,"t":"2025-06-24T04:00:00Z","v":297964,"vw":109.021324},{"c":109.96,"h":110.34,"l":109.64,"n":4428,"o":109.72,"t":"2025-06-25T04:00:00Z","v":635890,"vw":109.922969},{"c":111.19,"h":111.21,"l":109.97,"n":5533,"o":110.49,"t":"2025-06-26T04:00:00Z","v":798281,"vw":110.979778},{"c":111.35,"h":111.8,"l":110.49,"n":9453,"o":111.43,"t":"2025-06-27T04:00:00Z","v":797913,"vw":111.245619},{"c":112.34,"h":112.565,"l":111.8,"n":5092,"o":112.52,"t":"2025-06-30T04:00:00Z","v":543849,"vw":112.180422},{"c":110.96,"h":112.1274,"l":110.25,"n":5462,"o":111.87,"t":"2025-07-01T04:00:00Z","v":495726,"vw":111.095843},{"c":111.99,"h":112.06,"l":110.66,"n":4404,"o":110.68,"t":"2025-07-02T04:00:00Z","v":313106,"vw":111.657755},{"c":113.45,"h":113.67,"l":112.6129,"n":2245,"o":112.62,"t":"2025-07-03T04:00:00Z","v":174666,"vw":113.167992},{"c":112.55,"h":113.165,"l":112.07,"n":3746,"o":113.02,"t":"2025-07-07T04:00:00Z","v":347958,"vw":112.673305},{"c":112.73,"h":113.08,"l":112.36,"n":3017,"o":113.08,"t":"2025-07-08T04:00:00Z","v":209767,"vw":112.711125},{"c":113.61,"h":113.87,"l":112.8999,"n":3315,"o":113.07,"t":"2025-07-09T04:00:00Z","v":288995,"vw":113.378138},{"c":113.04,"h":113.96,"l":112.45,"n":3432,"o":113.96,"t":"2025-07-10T04:00:00Z","v":284971,"vw":113.181953},{"c":112.42,"h":112.94,"l":112.15,"n":2691,"o":112.59,"t":"2025-07-11T04:00:00Z","v":196749,"vw":112.643982},{"c":112.75,"h":113.0749,"l":111.77,"n":3135,"o":112.4,"t":"2025-07-14T04:00:00Z","v":207324,"vw":112.681826},{"c":113.26,"h":113.96,"l":113.24,"n":3763,"o":113.88,"t":"2025-07-15T04:00:00Z","v":397927,"vw":113.763667},{"c":113.55,"h":113.66,"l":112.14,"n":3315,"o":113.55,"t":"2025-07-16T04:00:00Z","v":195823,"vw":113.062114},{"c":114.6,"h":114.72,"l":113.55,"n":3335,"o":113.72,"t":"2025-07-17T04:00:00Z","v":379344,"vw":114.463503},{"c":114.42,"h":114.99,"l":113.995,"n":5181,"o":114.875,"t":"2025-07-18T04:00:00Z","v":298407,"vw":114.404518},{"c":115.11,"h":115.59,"l":114.61,"n":3652,"o":114.9,"t":"2025-07-21T04:00:00Z","v":333580,"vw":115.366502},{"c":114.01,"h":115.2087,"l":113.18,"n":4237,"o":115.17,"t":"2025-07-22T04:00:00Z","v":427597,"vw":114.108246},{"c":114.53,"h":114.55,"l":113.61,"n":2494,"o":114.15,"t":"2025-07-23T04:00:00Z","v":258806,"vw":114.145743},{"c":114.88,"h":115.265,"l":114.34,"n":4263,"o":115.1,"t":"2025-07-24T04:00:00Z","v":319397,"vw":114.965349},{"c":115.19,"h":115.53,"l":114.73,"n":2260,"o":114.88,"t":"2025-07-25T04:00:00Z","v":127154,"vw":115.278643},{"c":116,"h":116.03,"l":115.32,"n":3368,"o":115.67,"t":"2025-07-28T04:00:00Z","v":236188,"vw":115.769445},{"c":115.86,"h":117.12,"l":115.64,"n":3778,"o":116.7,"t":"2025-07-29T04:00:00Z","v":181516,"vw":116.292579},{"c":116.11,"h":116.55,"l":115.25,"n":2951,"o":116.1,"t":"2025-07-30T04:00:00Z","v":204153,"vw":116.059622},{"c":115.93,"h":118.16,"l":115.75,"n":6102,"o":118.16,"t":"2025-07-31T04:00:00Z","v":550984,"vw":116.712475},{"c":113.41,"h":114.605,"l":112.82,"n":7182,"o":114.6,"t":"2025-08-01T04:00:00Z","v":592079,"vw":113.624683},{"c":116.01,"h":116.059,"l":114.36,"n":4011,"o":114.36,"t":"2025-08-04T04:00:00Z","v":353558,"vw":115.705889},{"c":115.02,"h":116.665,"l":114.85,"n":2821,"o":116.41,"t":"2025-08-05T04:00:00Z","v":217549,"vw":115.528809},{"c":116.7,"h":116.78,"l":115.25,"n":3594,"o":115.48,"t":"2025-08-06T04:00:00Z","v":336233,"vw":116.067177},{"c":116.56,"h":117.8168,"l":115.585,"n":4418,"o":117.73,"t":"2025-08-07T04:00:00Z","v":325036,"vw":116.588315},{"c":117.67,"h":117.8,"l":116.75,"n":3238,"o":117,"t":"2025-08-08T04:00:00Z","v":206398,"vw":117.521778},{"c":117.03,"h":118.17,"l":116.83,"n":3028,"o":117.77,"t":"2025-08-11T04:00:00Z","v":345183,"vw":117.559916},{"c":119.02,"h":119.02,"l":117.34,"n":4500,"o":117.56,"t":"2025-08-12T04:00:00Z","v":350787,"vw":118.498438},{"c":118.87,"h":119.73,"l":118.49,"n":8426,"o":119.59,"t":"2025-08-13T04:00:00Z","v":4961352,"vw":119.383565},{"c":118.6,"h":119.025,"l":118.135,"n":12845,"o":118.29,"t":"2025-08-14T04:00:00Z","v":9243009,"vw":118.523652},{"c":118.07,"h":118.49,"l":117.69,"n":4536,"o":118.49,"t":"2025-08-15T04:00:00Z","v":550990,"vw":118.128983},{"c":118.07,"h":118.15,"l":117.54,"n":3320,"o":117.86,"t":"2025-08-18T04:00:00Z","v":426016,"vw":117.880263},{"c":115.88,"h":118.01,"l":115.67,"n":3710,"o":118.01,"t":"2025-08-19T04:00:00Z","v":576673,"vw":116.139984},{"c":115.07,"h":115.56,"l":113.24,"n":9495,"o":115.56,"t":"2025-08-20T04:00:00Z","v":929593,"vw":114.525242},{"c":114.68,"h":115.32,"l":114.16,"n":3132,"o":114.93,"t":"2025-08-21T04:00:00Z","v":345438,"vw":114.684414},{"c":116.71,"h":117.26,"l":114.61,"n":3985,"o":114.74,"t":"2025-08-22T04:00:00Z","v":308444,"vw":116.518541},{"c":116.65,"h":117.31,"l":116.24,"n":5009,"o":116.6,"t":"2025-08-25T04:00:00Z","v":815551,"vw":116.935915},{"c":117.05,"h":117.1601,"l":116.43,"n":5645,"o":116.72,"t":"2025-08-26T04:00:00Z","v":877724,"vw":116.942938},{"c":117.49,"h":117.66,"l":116.73,"n":4001,"o":117.075,"t":"2025-08-27T04:00:00Z","v":319850,"vw":117.290726},{"c":118.93,"h":119.16,"l":117.62,"n":4178,"o":117.79,"t":"2025-08-28T04:00:00Z","v":386590,"vw":118.697831},{"c":117.25,"h":118.3188,"l":116.81,"n":3670,"o":118.24,"t":"2025-08-29T04:00:00Z","v":336134,"vw":117.196046},{"c":116.36,"h":116.41,"l":114.5,"n":5645,"o":115.07,"t":"2025-09-02T04:00:00Z","v":438314,"vw":115.522645},{"c":117.88,"h":117.98,"l":117.04,"n":3688,"o":117.53,"t":"2025-09-03T04:00:00Z","v":333152,"vw":117.575708},{"c":118.74,"h":118.81,"l":117.12,"n":3199,"o":117.86,"t":"2025-09-04T04:00:00Z","v":238554,"vw":118.218211},{"c":119.46,"h":120.19,"l":118.18,"n":3914,"o":120.19,"t":"2025-09-05T04:00:00Z","v":497550,"vw":119.05873},{"c":120.25,"h":120.73,"l":120.064,"n":3715,"o":120.18,"t":"2025-09-08T04:00:00Z","v":284743,"vw":120.33615},{"c":120.83,"h":120.93,"l":119.9,"n":4640,"o":120.59,"t":"2025-09-09T04:00:00Z","v":413264,"vw":120.506792},{"c":122.12,"h":122.93,"l":121.675,"n":8607,"o":122.6,"t":"2025-09-10T04:00:00Z","v":491673,"vw":122.382349},{"c":122.44,"h":122.89,"l":122.22,"n":4813,"o":122.85,"t":"2025-09-11T04:00:00Z","v":379555,"vw":122.535598},{"c":122.38,"h":122.66,"l":122.09,"n":3655,"o":122.65,"t":"2025-09-12T04:00:00Z","v":237453,"vw":122.414118},{"c":124.07,"h":124.1,"l":122.745,"n":4780,"o":122.84,"t":"2025-09-15T04:00:00Z","v":378577,"vw":123.624035},{"c":123.94,"h":124.42,"l":123.55,"n":4320,"o":124.42,"t":"2025-09-16T04:00:00Z","v":302963,"vw":123.907787},{"c":123.62,"h":124.05,"l":122.3,"n":4022,"o":124.03,"t":"2025-09-17T04:00:00Z","v":248334,"vw":123.382299},{"c":125.49,"h":125.76,"l":124.68,"n":4891,"o":125.08,"t":"2025-09-18T04:00:00Z","v":469852,"vw":125.468194},{"c":126.54,"h":126.64,"l":125.47,"n":3842,"o":126.05,"t":"2025-09-19T04:00:00Z","v":248039,"vw":126.097486},{"c":127.67,"h":127.725,"l":126.19,"n":5079,"o":126.24,"t":"2025-09-22T04:00:00Z","v":431040,"vw":127.146745},{"c":126.57,"h":127.78,"l":126.19,"n":3946,"o":127.76,"t":"2025-09-23T04:00:00Z","v":416578,"vw":126.590661},{"c":125.63,"h":126.91,"l":124.85,"n":5173,"o":126.91,"t":"2025-09-24T04:00:00Z","v":400022,"vw":125.621037},{"c":125.06,"h":125.41,"l":123.37,"n":5552,"o":124.31,"t":"2025-09-25T04:00:00Z","v":362529,"vw":124.751314},{"c":125.43,"h":125.515,"l":124.43,"n":3296,"o":125.28,"t":"2025-09-26T04:00:00Z","v":280895,"vw":125.135252},{"c":125.76,"h":126.75,"l":125.59,"n":4201,"o":126.28,"t":"2025-09-29T04:00:00Z","v":296761,"vw":126.052827},{"c":125.95,"h":126.07,"l":124.95,"n":4110,"o":125.76,"t":"2025-09-30T04:00:00Z","v":406791,"vw":125.559299},{"c":126.81,"h":126.9,"l":125,"n":7536,"o":125.25,"t":"2025-10-01T04:00:00Z","v":706254,"vw":126.082218},{"c":127.65,"h":128.108,"l":126.84,"n":5617,"o":128.09,"t":"2025-10-02T04:00:00Z","v":454768,"vw":127.494628},{"c":127.08,"h":128.15,"l":126.65,"n":3420,"o":127.89,"t":"2025-10-03T04:00:00Z","v":272325,"vw":127.531318},{"c":128.5,"h":129.07,"l":128.0401,"n":3933,"o":128.56,"t":"2025-10-06T04:00:00Z","v":414005,"vw":128.594885},{"c":127.47,"h":129.04,"l":126.71,"n":4469,"o":129.01,"t":"2025-10-07T04:00:00Z","v":364850,"vw":127.715848},{"c":129.46,"h":129.48,"l":127.73,"n":3365,"o":127.73,"t":"2025-10-08T04:00:00Z","v":204412,"vw":128.896159},{"c":129.36,"h":129.5,"l":128.6043,"n":3702,"o":129.5,"t":"2025-10-09T04:00:00Z","v":255381,"vw":129.113969},{"c":124.25,"h":129.92,"l":124.21,"n":10154,"o":129.54,"t":"2025-10-10T04:00:00Z","v":681888,"vw":126.981383},{"c":127.7,"h":127.91,"l":126.46,"n":12851,"o":127.27,"t":"2025-10-13T04:00:00Z","v":655740,"vw":127.490401},{"c":126.32,"h":127.5801,"l":124.68,"n":12681,"o":126.03,"t":"2025-10-14T04:00:00Z","v":619151,"vw":126.768857},{"c":127.84,"h":128.84,"l":126.275,"n":12331,"o":128.13,"t":"2025-10-15T04:00:00Z","v":702853,"vw":127.950616},{"c":127.61,"h":129.365,"l":126.7701,"n":14677,"o":128.82,"t":"2025-10-16T04:00:00Z","v":612522,"vw":128.043525},{"c":127.81,"h":128.13,"l":126,"n":6398,"o":126.78,"t":"2025-10-17T04:00:00Z","v":476933,"vw":127.319786},{"c":129.49,"h":129.89,"l":128.68,"n":5965,"o":128.73,"t":"2025-10-20T04:00:00Z","v":305888,"vw":129.55838},{"c":129.15,"h":129.57,"l":128.72,"n":7083,"o":129.46,"t":"2025-10-21T04:00:00Z","v":565499,"vw":129.339683},{"c":127.57,"h":129.1912,"l":126.1,"n":7456,"o":129.09,"t":"2025-10-22T04:00:00Z","v":425977,"vw":127.46875},{"c":129.15,"h":129.35,"l":127.41,"n":7694,"o":127.41,"t":"2025-10-23T04:00:00Z","v":416432,"vw":128.929223},{"c":131.14,"h":131.59,"l":130.5327,"n":6206,"o":130.74,"t":"2025-10-24T04:00:00Z","v":379184,"vw":131.3063},{"c":133.6,"h":133.73,"l":132.8364,"n":7627,"o":133.13,"t":"2025-10-27T04:00:00Z","v":1407033,"vw":133.444488},{"c":134.52,"h":134.935,"l":133.68,"n":8455,"o":134.13,"t":"2025-10-28T04:00:00Z","v":579433,"vw":134.32241},{"c":135.72,"h":135.81,"l":134.43,"n":9833,"o":135.34,"t":"2025-10-29T04:00:00Z","v":1109264,"vw":135.368895},{"c":133.66,"h":135.39,"l":133.61,"n":11905,"o":135,"t":"2025-10-30T04:00:00Z","v":793443,"vw":134.395259},{"c":133.86,"h":135.17,"l":133.12,"n":7162,"o":135.17,"t":"2025-10-31T04:00:00Z","v":283871,"vw":134.10838},{"c":134.03,"h":135.105,"l":133.42,"n":10679,"o":135.1,"t":"2025-11-03T05:00:00Z","v":920965,"vw":134.109926},{"c":130.49,"h":132.64,"l":130.27,"n":10375,"o":131.44,"t":"2025-11-04T05:00:00Z","v":1280994,"vw":131.336884},{"c":131.56,"h":132.3859,"l":130.2,"n":14185,"o":130.31,"t":"2025-11-05T05:00:00Z","v":1078885,"vw":131.781685},{"c":129.42,"h":131.66,"l":128.88,"n":16295,"o":131.66,"t":"2025-11-06T05:00:00Z","v":935329,"vw":129.84024},{"c":128.77,"h":128.79,"l":125.81,"n":15444,"o":128.17,"t":"2025-11-07T05:00:00Z","v":1254772,"vw":127.341885},{"c":132.02,"h":132.27,"l":130.59,"n":11887,"o":131.12,"t":"2025-11-10T05:00:00Z","v":715072,"vw":131.791147},{"c":131.12,"h":131.5,"l":130.24,"n":9211,"o":131.02,"t":"2025-11-11T05:00:00Z","v":563131,"vw":131.080611},{"c":131.11,"h":132,"l":130.345,"n":6484,"o":132,"t":"2025-11-12T05:00:00Z","v":744663,"vw":130.918371},{"c":127.52,"h":130.22,"l":126.84,"n":9866,"o":130.22,"t":"2025-11-13T05:00:00Z","v":852016,"vw":127.790765},{"c":127.81,"h":128.94,"l":124.63,"n":9740,"o":125,"t":"2025-11-14T05:00:00Z","v":858575,"vw":127.866488},{"c":126.39,"h":128.8,"l":125.41,"n":15856,"o":127.215,"t":"2025-11-17T05:00:00Z","v":4106264,"vw":127.185716},{"c":124.88,"h":126.13,"l":123.5,"n":15407,"o":125.53,"t":"2025-11-18T05:00:00Z","v":3346169,"vw":125.267186},{"c":125.94,"h":127.65,"l":124.78,"n":11880,"o":125.03,"t":"2025-11-19T05:00:00Z","v":1077138,"vw":125.722188},{"c":122.31,"h":129.325,"l":122,"n":24645,"o":129.1,"t":"2025-11-20T05:00:00Z","v":1547712,"vw":124.342199},{"c":123.06,"h":124.6,"l":120.5396,"n":18130,"o":122.56,"t":"2025-11-21T05:00:00Z","v":1443625,"vw":122.857179},{"c":127.19,"h":127.53,"l":124.32,"n":9867,"o":124.32,"t":"2025-11-24T05:00:00Z","v":1450631,"vw":127.088617},{"c":128.08,"h":128.39,"l":125.25,"n":8402,"o":126.99,"t":"2025-11-25T05:00:00Z","v":992749,"vw":127.298153},{"c":129.23,"h":129.7299,"l":128.31,"n":7681,"o":129.03,"t":"2025-11-26T05:00:00Z","v":500342,"vw":129.325184},{"c":130.45,"h":130.45,"l":129.53,"n":4916,"o":129.65,"t":"2025-11-28T05:00:00Z","v":368455,"vw":130.026092},{"c":129.81,"h":130.4199,"l":128.5,"n":10841,"o":129.13,"t":"2025-12-01T05:00:00Z","v":1039968,"vw":129.775544},{"c":130.96,"h":131.78,"l":130.13,"n":7221,"o":130.61,"t":"2025-12-02T05:00:00Z","v":480815,"vw":131.068482},{"c":131.35,"h":131.52,"l":129.7,"n":4416,"o":130.44,"t":"2025-12-03T05:00:00Z","v":294634,"vw":130.992803},{"c":131.77,"h":131.96,"l":130.82,"n":7701,"o":131.74,"t":"2025-12-04T05:00:00Z","v":554520,"vw":131.521825},{"c":132.77,"h":133.42,"l":132.14,"n":9097,"o":132.34,"t":"2025-12-05T05:00:00Z","v":522343,"vw":132.614103},{"c":133.1,"h":134.035,"l":132.47,"n":5711,"o":133.37,"t":"2025-12-08T05:00:00Z","v":358651,"vw":133.052375},{"c":133.59,"h":133.66,"l":132.5,"n":4788,"o":132.83,"t":"2025-12-09T05:00:00Z","v":368592,"vw":133.436792},{"c":134.22,"h":134.59,"l":132.63,"n":8161,"o":133.2,"t":"2025-12-10T05:00:00Z","v":887226,"vw":133.829919},{"c":133.43,"h":133.55,"l":131.2695,"n":8234,"o":132.92,"t":"2025-12-11T05:00:00Z","v":1035273,"vw":132.854294},{"c":129.42,"h":132.29,"l":128.9,"n":10114,"o":132.25,"t":"2025-12-12T05:00:00Z","v":1318214,"vw":129.629487},{"c":127.85,"h":130.19,"l":127.71,"n":6366,"o":130.18,"t":"2025-12-15T05:00:00Z","v":451840,"vw":128.541582},{"c":128.04,"h":128.43,"l":126.935,"n":6116,"o":127.21,"t":"2025-12-16T05:00:00Z","v":417612,"vw":127.709998},{"c":125.15,"h":128.445,"l":125.15,"n":7090,"o":128.36,"t":"2025-12-17T05:00:00Z","v":466358,"vw":126.035967},{"c":127.12,"h":127.9,"l":126.51,"n":16305,"o":127.4,"t":"2025-12-18T05:00:00Z","v":1195766,"vw":127.306029},{"c":129.5,"h":129.57,"l":127.83,"n":6329,"o":127.83,"t":"2025-12-19T05:00:00Z","v":548341,"vw":129.29466},{"c":130.3,"h":130.87,"l":129.86,"n":7582,"o":130.84,"t":"2025-12-22T05:00:00Z","v":854334,"vw":130.223283},{"c":130.9,"h":130.96,"l":129.615,"n":6257,"o":129.83,"t":"2025-12-23T05:00:00Z","v":386096,"vw":130.479699},{"c":131.2,"h":131.3,"l":130.78,"n":4087,"o":130.79,"t":"2025-12-24T05:00:00Z","v":174246,"vw":131.160894},{"c":131.28,"h":131.55,"l":130.92,"n":4470,"o":131.52,"t":"2025-12-26T05:00:00Z","v":292351,"vw":131.335116},{"c":130.73,"h":131.15,"l":130.09,"n":7755,"o":130.21,"t":"2025-12-29T05:00:00Z","v":635290,"vw":130.568981},{"c":130.43,"h":131.18,"l":130.37,"n":4089,"o":130.66,"t":"2025-12-30T05:00:00Z","v":355125,"vw":130.694549},{"c":129.16,"h":130.53,"l":129.12,"n":6696,"o":130.53,"t":"2025-12-31T05:00:00Z","v":473010,"vw":129.778097},{"c":129.37,"h":131.41,"l":128.57,"n":11123,"o":130.59,"t":"2026-01-02T05:00:00Z","v":771029,"vw":129.796608},{"c":129.85,"h":130.98,"l":129.57,"n":12733,"o":130.8,"t":"2026-01-05T05:00:00Z","v":1249276,"vw":130.255166},{"c":131.31,"h":131.41,"l":129.62,"n":5492,"o":130.17,"t":"2026-01-06T05:00:00Z","v":474262,"vw":130.762192},{"c":131.34,"h":132.05,"l":130.82,"n":5573,"o":131.05,"t":"2026-01-07T05:00:00Z","v":396201,"vw":131.524201},{"c":129.66,"h":131.09,"l":129,"n":6726,"o":131.05,"t":"2026-01-08T05:00:00Z","v":554710,"vw":129.575559},{"c":131.15,"h":131.49,"l":129.41,"n":5067,"o":130.07,"t":"2026-01-09T05:00:00Z","v":620660,"vw":130.47413},{"c":131.92,"h":132.29,"l":130.27,"n":8340,"o":130.27,"t":"2026-01-12T05:00:00Z","v":830294,"vw":131.573971},{"c":131.9,"h":132.69,"l":131.36,"n":6404,"o":132.02,"t":"2026-01-13T05:00:00Z","v":600922,"vw":131.950154},{"c":130.1,"h":131.2527,"l":128.96,"n":5759,"o":130.95,"t":"2026-01-14T05:00:00Z","v":357579,"vw":129.799702},{"c":130.46,"h":132.13,"l":130.36,"n":5406,"o":131.96,"t":"2026-01-15T05:00:00Z","v":397202,"vw":131.084006},{"c":130.53,"h":131.54,"l":130.02,"n":4993,"o":131.39,"t":"2026-01-16T05:00:00Z","v":366699,"vw":130.733989},{"c":127.12,"h":129.1775,"l":126.97,"n":10760,"o":128.05,"t":"2026-01-20T05:00:00Z","v":1255333,"vw":127.924996},{"c":128.53,"h":129.55,"l":126.94,"n":13029,"o":127.57,"t":"2026-01-21T05:00:00Z","v":1213934,"vw":128.136735},{"c":129.59,"h":130.37,"l":128.97,"n":8922,"o":130.37,"t":"2026-01-22T05:00:00Z","v":830426,"vw":129.584498},{"c":129.63,"h":130.32,"l":128.64,"n":6078,"o":129.07,"t":"2026-01-23T05:00:00Z","v":557204,"vw":129.499026},{"c":130.73,"h":131.3,"l":129.64,"n":4425,"o":129.81,"t":"2026-01-26T05:00:00Z","v":365899,"vw":130.830429},{"c":132.25,"h":132.53,"l":131.39,"n":5269,"o":131.69,"t":"2026-01-27T05:00:00Z","v":347880,"vw":132.225238},{"c":132.95,"h":133.565,"l":132.37,"n":5594,"o":133.25,"t":"2026-01-28T05:00:00Z","v":420876,"vw":132.96082},{"c":131.58,"h":132.68,"l":128.375,"n":7654,"o":132.68,"t":"2026-01-29T05:00:00Z","v":568291,"vw":130.583835},{"c":128.99,"h":131.51,"l":128.33,"n":8712,"o":130.86,"t":"2026-01-30T05:00:00Z","v":625611,"vw":129.495936},{"c":130.06,"h":130.905,"l":128.57,"n":5789,"o":128.63,"t":"2026-02-02T05:00:00Z","v":341494,"vw":130.306382},{"c":127.04,"h":130.74,"l":125.315,"n":8028,"o":130.74,"t":"2026-02-03T05:00:00Z","v":490348,"vw":126.837626},{"c":123.52,"h":126.25,"l":121.77,"n":10401,"o":126.25,"t":"2026-02-04T05:00:00Z","v":933249,"vw":123.382356},{"c":121.62,"h":123.67,"l":120.9412,"n":10688,"o":122.04,"t":"2026-02-05T05:00:00Z","v":2314630,"vw":122.075114},{"c":125.75,"h":126.07,"l":123.0399,"n":7864,"o":123.37,"t":"2026-02-06T05:00:00Z","v":540732,"vw":124.903267},{"c":127.86,"h":128.45,"l":124.745,"n":4724,"o":125.25,"t":"2026-02-09T05:00:00Z","v":409216,"vw":127.194764},{"c":127.15,"h":128.54,"l":127.06,"n":8324,"o":128.27,"t":"2026-02-10T05:00:00Z","v":576431,"vw":127.760553},{"c":126.73,"h":128.86,"l":125.47,"n":4937,"o":128.86,"t":"2026-02-11T05:00:00Z","v":617743,"vw":126.96163},{"c":123.57,"h":127.275,"l":123.25,"n":9080,"o":127.24,"t":"2026-02-12T05:00:00Z","v":692118,"vw":124.338994},{"c":123.81,"h":124.95,"l":122.31,"n":5730,"o":123.7,"t":"2026-02-13T05:00:00Z","v":365287,"vw":124.065646},{"c":123.6,"h":124.35,"l":121.34,"n":5946,"o":122.75,"t":"2026-02-17T05:00:00Z","v":472753,"vw":123.091264},{"c":124.77,"h":125.7,"l":123.22,"n":5198,"o":123.66,"t":"2026-02-18T05:00:00Z","v":382309,"vw":124.766711},{"c":124.33,"h":124.78,"l":123.52,"n":5587,"o":123.94,"t":"2026-02-19T05:00:00Z","v":481989,"vw":124.084422},{"c":125.29,"h":126.23,"l":123.65,"n":8505,"o":123.65,"t":"2026-02-20T05:00:00Z","v":583225,"vw":125.250884},{"c":122.84,"h":124.86,"l":122.32,"n":6161,"o":124.86,"t":"2026-02-23T05:00:00Z","v":528690,"vw":123.192141},{"c":124.21,"h":124.75,"l":122.24,"n":7018,"o":123.07,"t":"2026-02-24T05:00:00Z","v":1005873,"vw":124.150439},{"c":126.74,"h":126.89,"l":125.14,"n":4180,"o":125.14,"t":"2026-02-25T05:00:00Z","v":334063,"vw":126.384818},{"c":125.37,"h":126.76,"l":123.61,"n":14701,"o":126.645,"t":"2026-02-26T05:00:00Z","v":1084636,"vw":124.975034},{"c":124.23,"h":124.51,"l":122.95,"n":10412,"o":123.35,"t":"2026-02-27T05:00:00Z","v":820619,"vw":123.826541},{"c":124.79,"h":125.09,"l":122.07,"n":11798,"o":122.15,"t":"2026-03-02T05:00:00Z","v":1204301,"vw":124.23781},{"c":123.03,"h":123.74,"l":120.55,"n":11156,"o":121.77,"t":"2026-03-03T05:00:00Z","v":942468,"vw":122.629089},{"c":124.91,"h":125.55,"l":123.49,"n":12127,"o":123.73,"t":"2026-03-04T05:00:00Z","v":1053039,"vw":124.68465},{"c":125.17,"h":126.27,"l":123.52,"n":8214,"o":124.51,"t":"2026-03-05T05:00:00Z","v":888463,"vw":124.640119},{"c":122.91,"h":125.03,"l":122.47,"n":14112,"o":123.17,"t":"2026-03-06T05:00:00Z","v":1169913,"vw":123.87493},{"c":125.21,"h":125.535,"l":121.3369,"n":6278,"o":121.64,"t":"2026-03-09T04:00:00Z","v":803691,"vw":123.629483},{"c":125.1,"h":126.48,"l":124.61,"n":11814,"o":125.31,"t":"2026-03-10T04:00:00Z","v":1257619,"vw":125.454461},{"c":125.53,"h":126.51,"l":124.77,"n":7139,"o":125.62,"t":"2026-03-11T04:00:00Z","v":496835,"vw":125.550381},{"c":123.07,"h":124.88,"l":122.98,"n":11836,"o":124.45,"t":"2026-03-12T04:00:00Z","v":1420253,"vw":123.687817},{"c":122.02,"h":124.57,"l":121.75,"n":7637,"o":123.57,"t":"2026-03-13T04:00:00Z","v":767447,"vw":122.701052},{"c":123.83,"h":124.76,"l":123.52,"n":5243,"o":123.74,"t":"2026-03-16T04:00:00Z","v":710818,"vw":124.012},{"c":124.4,"h":125.07,"l":123.86,"n":4534,"o":124.19,"t":"2026-03-17T04:00:00Z","v":517994,"vw":124.366859},{"c":123.15,"h":124.86,"l":123.11,"n":4920,"o":124.12,"t":"2026-03-18T04:00:00Z","v":733285,"vw":123.813881},{"c":123.42,"h":124.01,"l":121.065,"n":9582,"o":121.48,"t":"2026-03-19T04:00:00Z","v":966156,"vw":122.865427},{"c":120.57,"h":122.97,"l":119.7,"n":9030,"o":122.97,"t":"2026-03-20T04:00:00Z","v":1008873,"vw":121.155627},{"c":122.44,"h":124.11,"l":121.71,"n":10313,"o":122.58,"t":"2026-03-23T04:00:00Z","v":1124871,"vw":122.761603},{"c":121.13,"h":122.01,"l":120.5,"n":11103,"o":121.53,"t":"2026-03-24T04:00:00Z","v":1408037,"vw":121.292326},{"c":121.68,"h":122.66,"l":121.14,"n":9676,"o":122.24,"t":"2026-03-25T04:00:00Z","v":985153,"vw":121.714565},{"c":117.77,"h":120.635,"l":117.69,"n":7584,"o":120.11,"t":"2026-03-26T04:00:00Z","v":866448,"vw":119.212427},{"c":115.25,"h":117.0228,"l":114.94,"n":8760,"o":116.8,"t":"2026-03-27T04:00:00Z","v":1653921,"vw":115.447606},{"c":113.31,"h":116.59,"l":112.6,"n":9850,"o":116.38,"t":"2026-03-30T04:00:00Z","v":1269516,"vw":114.074456},{"c":118.51,"h":118.67,"l":114.88,"n":12881,"o":114.93,"t":"2026-03-31T04:00:00Z","v":1364746,"vw":117.200393},{"c":120.3,"h":121.31,"l":119.57,"n":7954,"o":119.74,"t":"2026-04-01T04:00:00Z","v":882045,"vw":120.438087},{"c":121.18,"h":121.22,"l":117.18,"n":6457,"o":117.58,"t":"2026-04-02T04:00:00Z","v":663070,"vw":120.278355},{"c":121.79,"h":122.275,"l":120.955,"n":9702,"o":121.58,"t":"2026-04-06T04:00:00Z","v":972480,"vw":121.581773},{"c":122.79,"h":122.86,"l":120.01,"n":10699,"o":121.56,"t":"2026-04-07T04:00:00Z","v":1221804,"vw":121.733226},{"c":126.91,"h":128.46,"l":125.875,"n":16713,"o":128.07,"t":"2026-04-08T04:00:00Z","v":926146,"vw":126.918354},{"c":127.17,"h":127.24,"l":125.66,"n":9596,"o":127.02,"t":"2026-04-09T04:00:00Z","v":1144889,"vw":126.676111},{"c":127.7,"h":128.4,"l":127.32,"n":4889,"o":127.87,"t":"2026-04-10T04:00:00Z","v":436856,"vw":127.74314},{"c":130.5,"h":130.53,"l":127.4,"n":4398,"o":127.4,"t":"2026-04-13T04:00:00Z","v":500725,"vw":129.080034},{"c":132.8,"h":132.8,"l":131.265,"n":4049,"o":131.62,"t":"2026-04-14T04:00:00Z","v":662104,"vw":132.312784},{"c":135.25,"h":135.33,"l":133.12,"n":7731,"o":133.32,"t":"2026-04-15T04:00:00Z","v":915983,"vw":134.474904},{"c":136.6,"h":136.85,"l":134.81,"n":5895,"o":135.94,"t":"2026-04-16T04:00:00Z","v":554478,"vw":136.035164},{"c":138.5,"h":138.66,"l":137.495,"n":7246,"o":137.97,"t":"2026-04-17T04:00:00Z","v":746401,"vw":138.199965},{"c":138.39,"h":138.57,"l":137.09,"n":5248,"o":138.44,"t":"2026-04-20T04:00:00Z","v":1156143,"vw":138.036046},{"c":138.26,"h":139.75,"l":137.855,"n":7469,"o":138.8,"t":"2026-04-21T04:00:00Z","v":733480,"vw":138.776183},{"c":141.43,"h":141.43,"l":139.3,"n":8898,"o":139.82,"t":"2026-04-22T04:00:00Z","v":865689,"vw":140.680393},{"c":139.39,"h":141.08,"l":137.7342,"n":7465,"o":140.32,"t":"2026-04-23T04:00:00Z","v":643892,"vw":139.441166},{"c":142.74,"h":142.85,"l":140.37,"n":7687,"o":141.31,"t":"2026-04-24T04:00:00Z","v":452867,"vw":141.936684},{"c":142.8,"h":142.83,"l":141.44,"n":6053,"o":142.63,"t":"2026-04-27T04:00:00Z","v":530283,"vw":142.261443},{"c":140.27,"h":141.1,"l":139.07,"n":5944,"o":139.97,"t":"2026-04-28T04:00:00Z","v":420398,"vw":140.005214},{"c":141.34,"h":141.41,"l":140.03,"n":7238,"o":140.96,"t":"2026-04-29T04:00:00Z","v":586471,"vw":140.710359},{"c":142.98,"h":143.13,"l":139.98,"n":6755,"o":142.25,"t":"2026-04-30T04:00:00Z","v":608141,"vw":141.677717},{"c":144.96,"h":145.22,"l":143.35,"n":4657,"o":143.48,"t":"2026-05-01T04:00:00Z","v":665396,"vw":144.905227},{"c":145,"h":145.925,"l":144.03,"n":5579,"o":145.415,"t":"2026-05-04T04:00:00Z","v":387040,"vw":145.08009},{"c":147.54,"h":147.87,"l":146.2776,"n":3554,"o":146.32,"t":"2026-05-05T04:00:00Z","v":281862,"vw":147.274426},{"c":150.89,"h":150.94,"l":148.54,"n":6620,"o":149.4,"t":"2026-05-06T04:00:00Z","v":507536,"vw":149.850117},{"c":150.4,"h":152.19,"l":149.48,"n":8107,"o":151.29,"t":"2026-05-07T04:00:00Z","v":485392,"vw":150.635181},{"c":154.38,"h":154.42,"l":151.475,"n":4545,"o":151.48,"t":"2026-05-08T04:00:00Z","v":404229,"vw":153.496768},{"c":155.36,"h":155.81,"l":154.06,"n":4845,"o":154.26,"t":"2026-05-11T04:00:00Z","v":371014,"vw":155.13152},{"c":153.1,"h":154.36,"l":149.91,"n":5208,"o":153.99,"t":"2026-05-12T04:00:00Z","v":456932,"vw":152.154217},{"c":154.66,"h":155.3,"l":147.01,"n":28042,"o":154.28,"t":"2026-05-13T04:00:00Z","v":1577701,"vw":153.173778},{"c":156.77,"h":157.18,"l":154.67,"n":7898,"o":154.77,"t":"2026-05-14T04:00:00Z","v":550099,"vw":156.385336},{"c":154.21,"h":156.01,"l":152.9122,"n":7111,"o":154.12,"t":"2026-05-15T04:00:00Z","v":553998,"vw":154.607646},{"c":152.86,"h":154.99,"l":151.11,"n":13357,"o":154.99,"t":"2026-05-18T04:00:00Z","v":1046195,"vw":152.677358},{"c":151.62,"h":153.17,"l":149.96,"n":8866,"o":151.46,"t":"2026-05-19T04:00:00Z","v":719486,"vw":151.621837},{"c":154.63,"h":154.65,"l":152.13,"n":9091,"o":152.6,"t":"2026-05-20T04:00:00Z","v":765996,"vw":153.677685},{"c":155.81,"h":156.26,"l":153.7501,"n":10383,"o":153.79,"t":"2026-05-21T04:00:00Z","v":530884,"vw":155.045815},{"c":157.19,"h":158.19,"l":156.64,"n":7385,"o":156.87,"t":"2026-05-22T04:00:00Z","v":444692,"vw":157.468421},{"c":161.06,"h":161.59,"l":159.04,"n":8805,"o":159.42,"t":"2026-05-26T04:00:00Z","v":809535,"vw":160.691021},{"c":160.49,"h":161.52,"l":159.15,"n":6961,"o":161.48,"t":"2026-05-27T04:00:00Z","v":510295,"vw":160.270135},{"c":162.67,"h":163.07,"l":160.08,"n":7947,"o":160.86,"t":"2026-05-28T04:00:00Z","v":569764,"vw":162.012706},{"c":165.85,"h":165.93,"l":164,"n":6616,"o":164.38,"t":"2026-05-29T04:00:00Z","v":409936,"vw":165.283939},{"c":169.15,"h":169.83,"l":166.03,"n":9853,"o":166.28,"t":"2026-06-01T04:00:00Z","v":621313,"vw":168.487412},{"c":170.99,"h":170.99,"l":168.94,"n":4903,"o":169.54,"t":"2026-06-02T04:00:00Z","v":394500,"vw":170.384913},{"c":169.55,"h":171.48,"l":168.4,"n":5655,"o":171.4,"t":"2026-06-03T04:00:00Z","v":556102,"vw":169.723745},{"c":167.04,"h":168.24,"l":164.18,"n":6365,"o":165.045,"t":"2026-06-04T04:00:00Z","v":404224,"vw":166.356712},{"c":156.63,"h":163.75,"l":156.08,"n":11891,"o":163.66,"t":"2026-06-05T04:00:00Z","v":1372107,"vw":158.924868},{"c":159.48,"h":161.31,"l":158.64,"n":5040,"o":160.17,"t":"2026-06-08T04:00:00Z","v":655992,"vw":159.819155},{"c":156.87,"h":162.14,"l":150.53,"n":9551,"o":160.92,"t":"2026-06-09T04:00:00Z","v":1093025,"vw":155.701575},{"c":153.02,"h":157.825,"l":152.76,"n":8035,"o":154.645,"t":"2026-06-10T04:00:00Z","v":945850,"vw":154.610373},{"c":158.27,"h":158.57,"l":152.585,"n":9753,"o":153.92,"t":"2026-06-11T04:00:00Z","v":1057470,"vw":155.6403},{"c":159.36,"h":160.48,"l":156.85,"n":5777,"o":158.32,"t":"2026-06-12T04:00:00Z","v":635096,"vw":159.130718},{"c":165.09,"h":165.42,"l":163.63,"n":6198,"o":163.82,"t":"2026-06-15T04:00:00Z","v":652544,"vw":165.012708},{"c":161.03,"h":165.5,"l":160.95,"n":5553,"o":164.63,"t":"2026-06-16T04:00:00Z","v":433602,"vw":162.383855},{"c":159.94,"h":163.53,"l":159.69,"n":6734,"o":162.65,"t":"2026-06-17T04:00:00Z","v":555770,"vw":161.684408},{"c":164.6,"h":165.11,"l":162.64,"n":5201,"o":163.83,"t":"2026-06-18T04:00:00Z","v":368387,"vw":164.214221},{"c":164.13,"h":166.06,"l":162.96,"n":6761,"o":165.56,"t":"2026-06-22T04:00:00Z","v":587506,"vw":164.029413},{"c":158.29,"h":160.62,"l":157.6401,"n":5357,"o":158.17,"t":"2026-06-23T04:00:00Z","v":779596,"vw":159.410411},{"c":157.2,"h":159.57,"l":155.46,"n":8394,"o":158.52,"t":"2026-06-24T04:00:00Z","v":1024850,"vw":157.903148},{"c":158.36,"h":161.17,"l":155.27,"n":7431,"o":161.03,"t":"2026-06-25T04:00:00Z","v":478230,"vw":157.929643},{"c":155.89,"h":157.72,"l":154.94,"n":6778,"o":155.79,"t":"2026-06-26T04:00:00Z","v":518296,"vw":156.537126},{"c":159.9,"h":160.145,"l":154.7,"n":4322,"o":157.77,"t":"2026-06-29T04:00:00Z","v":279530,"vw":158.050926},{"c":163.58,"h":163.95,"l":159.95,"n":4287,"o":160.27,"t":"2026-06-30T04:00:00Z","v":323424,"vw":162.404922},{"c":161.01,"h":162.7,"l":160.85,"n":6905,"o":161.59,"t":"2026-07-01T04:00:00Z","v":460494,"vw":161.492914},{"c":156.84,"h":162.005,"l":155.53,"n":5883,"o":160.65,"t":"2026-07-02T04:00:00Z","v":438216,"vw":157.771235},{"c":159.65,"h":160.88,"l":158.38,"n":3756,"o":158.7,"t":"2026-07-06T04:00:00Z","v":273628,"vw":159.908447},{"c":156.65,"h":157.8,"l":154.79,"n":3401,"o":157.11,"t":"2026-07-07T04:00:00Z","v":212067,"vw":156.730115},{"c":157.93,"h":158.13,"l":154.915,"n":4862,"o":155.48,"t":"2026-07-08T04:00:00Z","v":330610,"vw":156.986032},{"c":161.23,"h":161.74,"l":159.22,"n":4564,"o":159.82,"t":"2026-07-09T04:00:00Z","v":228745,"vw":160.991928},{"c":161.6,"h":161.785,"l":159.65,"n":13665,"o":160.68,"t":"2026-07-10T04:00:00Z","v":443435,"vw":161.15505},{"c":158.11,"h":160.01,"l":157.58,"n":3744,"o":159.64,"t":"2026-07-13T04:00:00Z","v":387616,"vw":158.516294},{"c":160.06,"h":160.62,"l":158.35,"n":3642,"o":159.79,"t":"2026-07-14T04:00:00Z","v":248889,"vw":159.973628},{"c":159.28,"h":161.41,"l":157,"n":3357,"o":161.28,"t":"2026-07-15T04:00:00Z","v":210168,"vw":158.854604},{"c":155.33,"h":157.36,"l":154.42,"n":4078,"o":157.36,"t":"2026-07-16T04:00:00Z","v":263847,"vw":155.947935},{"c":153.3,"h":155.1,"l":149.8,"n":5098,"o":151.32,"t":"2026-07-17T04:00:00Z","v":347919,"vw":153.131262},{"c":153.94,"h":156.05,"l":153.805,"n":4070,"o":154.69,"t":"2026-07-20T04:00:00Z","v":241332,"vw":154.711586},{"c":157.45,"h":157.65,"l":155.665,"n":4111,"o":156.72,"t":"2026-07-21T04:00:00Z","v":251525,"vw":157.245289},{"c":156.65,"h":157.625,"l":155.59,"n":2617,"o":155.62,"t":"2026-07-22T04:00:00Z","v":232040,"vw":156.848604},{"c":154.1,"h":155.75,"l":153.07,"n":3304,"o":154.57,"t":"2026-07-23T04:00:00Z","v":307847,"vw":154.037282},{"c":151.94,"h":154.26,"l":151.49,"n":3154,"o":153.67,"t":"2026-07-24T04:00:00Z","v":347174,"vw":153.166587},{"c":151.6,"h":154.17,"l":149.4101,"n":5109,"o":153.96,"t":"2026-07-27T04:00:00Z","v":254362,"vw":151.336367},{"c":149.5,"h":150.385,"l":146.6777,"n":3740,"o":149.11,"t":"2026-07-28T04:00:00Z","v":299662,"vw":149.143445},{"c":146.2,"h":150.87,"l":146.06,"n":4162,"o":149.51,"t":"2026-07-29T04:00:00Z","v":375055,"vw":148.26118},{"c":152.89,"h":153.06,"l":149.7306,"n":4171,"o":150.13,"t":"2026-07-30T04:00:00Z","v":356498,"vw":152.386048},{"c":153.51,"h":155.67,"l":151.07,"n":3567,"o":154.61,"t":"2026-07-31T04:00:00Z","v":277122,"vw":153.28385},{"c":156.88,"h":157.39,"l":152.45,"n":4675,"o":152.87,"t":"2026-08-03T04:00:00Z","v":391936,"vw":156.317139},{"c":163.59,"h":164.3,"l":159.25,"n":6697,"o":159.25,"t":"2026-08-04T04:00:00Z","v":855500,"vw":163.252736},{"c":162.17,"h":165.08,"l":162.04,"n":4204,"o":164.44,"t":"2026-08-05T04:00:00Z","v":338941,"vw":163.683807},{"c":161.68,"h":162.935,"l":159.345,"n":3674,"o":159.81,"t":"2026-08-06T04:00:00Z","v":451547,"vw":161.760076},{"c":163.72,"h":164.33,"l":162.22,"n":2897,"o":163.74,"t":"2026-08-07T04:00:00Z","v":287569,"vw":163.325253},{"c":162.88,"h":164.625,"l":162.75,"n":4314,"o":163.8,"t":"2026-08-10T04:00:00Z","v":473429,"vw":163.360504},{"c":162.17,"h":163.84,"l":161.53,"n":3325,"o":163.84,"t":"2026-08-11T04:00:00Z","v":405552,"vw":162.308554},{"c":163.53,"h":164.88,"l":163.32,"n":3212,"o":164.88,"t":"2026-08-12T04:00:00Z","v":216772,"vw":163.864415},{"c":165.67,"h":166.2,"l":163.75,"n":4596,"o":163.92,"t":"2026-08-13T04:00:00Z","v":360472,"vw":165.646189},{"c":164.67,"h":166.03,"l":164.13,"n":3357,"o":165.92,"t":"2026-08-14T04:00:00Z","v":332863,"vw":164.877293},{"c":164.29,"h":165.42,"l":164.16,"n":3294,"o":165.2,"t":"2026-08-17T04:00:00Z","v":213733,"vw":164.639476},{"c":160.33,"h":162.0025,"l":159.6615,"n":3535,"o":161.1,"t":"2026-08-18T04:00:00Z","v":217392,"vw":160.56793},{"c":158.8,"h":160.84,"l":157.72,"n":4864,"o":160.55,"t":"2026-08-19T04:00:00Z","v":358178,"vw":158.918387},{"c":158.41,"h":159.34,"l":157.89,"n":3953,"o":158.64,"t":"2026-08-20T04:00:00Z","v":227457,"vw":158.475022},{"c":158.89,"h":159.46,"l":157.92,"n":3439,"o":159.46,"t":"2026-08-21T04:00:00Z","v":252472,"vw":158.730054},{"c":156.61,"h":157.8304,"l":155.725,"n":3706,"o":157.52,"t":"2026-08-24T04:00:00Z","v":229392,"vw":156.825646},{"c":157.99,"h":158.74,"l":157.08,"n":4523,"o":158.12,"t":"2026-08-25T04:00:00Z","v":322379,"vw":157.715035},{"c":158.64,"h":158.9,"l":157.345,"n":3385,"o":157.36,"t":"2026-08-26T04:00:00Z","v":184497,"vw":158.287846},{"c":162.6,"h":162.63,"l":160.58,"n":5500,"o":161.02,"t":"2026-08-27T04:00:00Z","v":312249,"vw":162.023909},{"c":160.95,"h":163.16,"l":160.75,"n":3160,"o":162.03,"t":"2026-08-28T04:00:00Z","v":159744,"vw":161.605918},{"c":160.97,"h":161.2563,"l":160.125,"n":4195,"o":160.64,"t":"2026-08-31T04:00:00Z","v":176786,"vw":160.802325},{"c":158.66,"h":159.74,"l":157.9719,"n":3577,"o":158.48,"t":"2026-09-01T04:00:00Z","v":215937,"vw":158.639708},{"c":158.76,"h":159.035,"l":157.95,"n":4075,"o":158.28,"t":"2026-09-02T04:00:00Z","v":303590,"vw":158.647651},{"c":160.98,"h":161.26,"l":158.515,"n":3928,"o":158.95,"t":"2026-09-03T04:00:00Z","v":335632,"vw":160.77452},{"c":161.74,"h":162.195,"l":161.11,"n":3101,"o":161.83,"t":"2026-09-04T04:00:00Z","v":193618,"vw":161.566259},{"c":162.01,"h":162.77,"l":161.32,"n":4279,"o":162.37,"t":"2026-09-08T04:00:00Z","v":140205,"vw":162.249262},{"c":162.13,"h":162.74,"l":161.58,"n":4523,"o":161.98,"t":"2026-09-09T04:00:00Z","v":214491,"vw":162.165704},{"c":160.26,"h":161.2,"l":159.77,"n":3787,"o":160.14,"t":"2026-09-10T04:00:00Z","v":185553,"vw":160.510275},{"c":162.24,"h":163.1,"l":161.785,"n":3213,"o":161.96,"t":"2026-09-11T04:00:00Z","v":324596,"vw":162.5196},{"c":160.48,"h":161.48,"l":158.52,"n":3509,"o":159.04,"t":"2026-09-14T04:00:00Z","v":200951,"vw":160.368087},{"c":159.69,"h":160.86,"l":159.475,"n":4209,"o":160.4,"t":"2026-09-15T04:00:00Z","v":284050,"vw":159.839378},{"c":159.66,"h":161.44,"l":158.48,"n":4002,"o":160.59,"t":"2026-09-16T04:00:00Z","v":188820,"vw":160.432023},{"c":162.94,"h":163.3,"l":161.98,"n":3088,"o":162.53,"t":"2026-09-17T04:00:00Z","v":1436832,"vw":162.779055},{"c":163.99,"h":164.0556,"l":162.56,"n":7218,"o":163.99,"t":"2026-09-18T04:00:00Z","v":431494,"vw":163.18126},{"c":169.32,"h":169.72,"l":165.94,"n":5650,"o":166.07,"t":"2026-09-21T04:00:00Z","v":303905,"vw":168.344603},{"c":170.3,"h":170.61,"l":169.17,"n":7049,"o":169.31,"t":"2026-09-22T04:00:00Z","v":375479,"vw":170.121481},{"c":169.11,"h":170.68,"l":168.12,"n":4476,"o":170.68,"t":"2026-09-23T04:00:00Z","v":298883,"vw":169.144508},{"c":169.26,"h":169.505,"l":167.0901,"n":5413,"o":167.11,"t":"2026-09-24T04:00:00Z","v":353245,"vw":168.358474},{"c":169.98,"h":170.6188,"l":169,"n":2753,"o":169.92,"t":"2026-09-25T04:00:00Z","v":192236,"vw":170.037021},{"c":167.71,"h":169.04,"l":166.265,"n":3727,"o":168.63,"t":"2026-09-28T04:00:00Z","v":170196,"vw":167.760373},{"c":168.2,"h":169.15,"l":167.63,"n":2948,"o":169.04,"t":"2026-09-29T04:00:00Z","v":163207,"vw":168.234504},{"c":169.04,"h":170.335,"l":168.95,"n":5137,"o":169.07,"t":"2026-09-30T04:00:00Z","v":423570,"vw":169.779244},{"c":170.24,"h":170.93,"l":168.685,"n":5123,"o":170.34,"t":"2026-10-01T04:00:00Z","v":339681,"vw":170.148413},{"c":172.03,"h":173.21,"l":171.65,"n":3847,"o":172.75,"t":"2026-10-02T04:00:00Z","v":203977,"vw":172.232905},{"c":173.2,"h":173.52,"l":172.19,"n":3669,"o":172.37,"t":"2026-10-05T04:00:00Z","v":270986,"vw":173.069434},{"c":174.19,"h":175.16,"l":174.17,"n":3836,"o":174.57,"t":"2026-10-06T04:00:00Z","v":194890,"vw":174.552952},{"c":173.73,"h":173.79,"l":172.06,"n":5383,"o":172.83,"t":"2026-10-07T04:00:00Z","v":429303,"vw":173.245542},{"c":170.86,"h":173.595,"l":169.77,"n":4549,"o":172.44,"t":"2026-10-08T04:00:00Z","v":330085,"vw":171.41872},{"c":172.08,"h":172.41,"l":170.99,"n":3318,"o":172.41,"t":"2026-10-09T04:00:00Z","v":165505,"vw":171.883583},{"c":170.31,"h":171.58,"l":169.9302,"n":3289,"o":171.58,"t":"2026-10-12T04:00:00Z","v":153961,"vw":170.408785},{"c":170.37,"h":170.5151,"l":168.46,"n":3827,"o":168.54,"t":"2026-10-13T04:00:00Z","v":214374,"vw":169.943241},{"c":165.08,"h":169.07,"l":164.5,"n":3594,"o":168.59,"t":"2026-10-14T04:00:00Z","v":172456,"vw":166.124315},{"c":164.75,"h":164.91,"l":160.85,"n":4458,"o":161.59,"t":"2026-10-15T04:00:00Z","v":247019,"vw":163.102798},{"c":159.1,"h":163.92,"l":158.5,"n":4968,"o":163.84,"t":"2026-10-16T04:00:00Z","v":375946,"vw":160.450616},{"c":161.13,"h":162.745,"l":160.725,"n":6800,"o":161.64,"t":"2026-10-19T04:00:00Z","v":407604,"vw":161.581747},{"c":160.74,"h":161.98,"l":158.66,"n":4593,"o":159.7,"t":"2026-10-20T04:00:00Z","v":300211,"vw":160.925359},{"c":162.67,"h":163.235,"l":161.165,"n":4183,"o":162.08,"t":"2026-10-21T04:00:00Z","v":351629,"vw":162.679532},{"c":156.84,"h":159.72,"l":156.075,"n":6354,"o":159.48,"t":"2026-10-22T04:00:00Z","v":935058,"vw":157.218468},{"c":157.37,"h":158.42,"l":156,"n":5295,"o":156.24,"t":"2026-10-23T04:00:00Z","v":290872,"vw":157.817027},{"c":159.36,"h":160.07,"l":157.18,"n":4871,"o":157.97,"t":"2026-10-26T04:00:00Z","v":284885,"vw":159.381465},{"c":161.86,"h":162.355,"l":159.99,"n":4186,"o":160.43,"t":"2026-10-27T04:00:00Z","v":206600,"vw":161.616362},{"c":163.41,"h":163.735,"l":162,"n":5003,"o":163.04,"t":"2026-10-28T04:00:00Z","v":683587,"vw":162.81858},{"c":159.89,"h":160.53,"l":158.89,"n":6289,"o":159.93,"t":"2026-10-29T04:00:00Z","v":471889,"vw":159.698914},{"c":152.47,"h":154.59,"l":150.26,"n":10759,"o":154.52,"t":"2026-10-30T04:00:00Z","v":753940,"vw":152.079653},{"c":148.38,"h":153.74,"l":148.12,"n":8229,"o":153.13,"t":"2026-11-02T05:00:00Z","v":586670,"vw":150.687932},{"c":150.43,"h":151.12,"l":148.9,"n":6066,"o":149.23,"t":"2026-11-03T05:00:00Z","v":392900,"vw":150.3732},{"c":150.8,"h":153.8,"l":150.18,"n":5806,"o":150.68,"t":"2026-11-04T05:00:00Z","v":518506,"vw":151.166518},{"c":139.66,"h":148.2,"l":139.39,"n":13763,"o":147.96,"t":"2026-11-05T05:00:00Z","v":2814919,"vw":141.101345},{"c":141.9,"h":144.26,"l":140.99,"n":12449,"o":143.58,"t":"2026-11-06T05:00:00Z","v":1085953,"vw":142.325103},{"c":147.64,"h":148.4,"l":143.565,"n":7565,"o":143.565,"t":"2026-11-09T05:00:00Z","v":661537,"vw":147.401159},{"c":146.7,"h":148.69,"l":144.51,"n":6881,"o":146.28,"t":"2026-11-10T05:00:00Z","v":463645,"vw":146.230469},{"c":151.08,"h":152.87,"l":149.71,"n":6375,"o":150.74,"t":"2026-11-11T05:00:00Z","v":377733,"vw":151.559453},{"c":151.15,"h":152.59,"l":148.2,"n":4789,"o":148.34,"t":"2026-11-12T05:00:00Z","v":573046,"vw":150.93713},{"c":147.98,"h":150.94,"l":145.9815,"n":3440,"o":150.94,"t":"2026-11-13T05:00:00Z","v":242568,"vw":147.447202}],"volatilityBars":[{"c":149.31,"h":149.31,"l":149.31,"n":1,"o":149.31,"t":"2026-11-03T00:30:00Z","v":100,"vw":149.31},{"c":148.35,"h":148.35,"l":148.35,"n":3,"o":148.35,"t":"2026-11-03T09:00:00Z","v":203,"vw":148.35},{"c":149.35,"h":149.4,"l":149.33,"n":12,"o":149.36,"t":"2026-11-03T13:15:00Z","v":3061,"vw":149.35535},{"c":149.53,"h":149.89,"l":149.48,"n":14,"o":149.62,"t":"2026-11-03T13:30:00Z","v":3353,"vw":149.677317},{"c":149.48,"h":149.48,"l":149.48,"n":1,"o":149.48,"t":"2026-11-03T13:45:00Z","v":168,"vw":149.48},{"c":150.585,"h":150.585,"l":148.9,"n":195,"o":149.23,"t":"2026-11-03T14:30:00Z","v":20325,"vw":149.38796},{"c":149.91,"h":150.71,"l":149.79,"n":94,"o":150.56,"t":"2026-11-03T14:45:00Z","v":5765,"vw":150.090453},{"c":150.14,"h":150.29,"l":149.72,"n":241,"o":149.83,"t":"2026-11-03T15:00:00Z","v":18828,"vw":150.089403},{"c":150.35,"h":150.53,"l":150.045,"n":338,"o":150.13,"t":"2026-11-03T15:15:00Z","v":17651,"vw":150.309145},{"c":150.64,"h":150.705,"l":150.07,"n":139,"o":150.34,"t":"2026-11-03T15:30:00Z","v":8261,"vw":150.250516},{"c":150.93,"h":150.93,"l":150.34,"n":179,"o":150.34,"t":"2026-11-03T15:45:00Z","v":19380,"vw":150.698447},{"c":150.9,"h":151.12,"l":150.82,"n":172,"o":150.94,"t":"2026-11-03T16:00:00Z","v":11082,"vw":150.996327},{"c":150.495,"h":150.95,"l":150.34,"n":119,"o":150.95,"t":"2026-11-03T16:15:00Z","v":11050,"vw":150.512801},{"c":150.34,"h":150.45,"l":150.08,"n":177,"o":150.45,"t":"2026-11-03T16:30:00Z","v":14170,"vw":150.302539},{"c":150.645,"h":150.67,"l":150.235,"n":225,"o":150.36,"t":"2026-11-03T16:45:00Z","v":19899,"vw":150.479758},{"c":150.85,"h":150.91,"l":150.4801,"n":350,"o":150.62,"t":"2026-11-03T17:00:00Z","v":16301,"vw":150.753195},{"c":150.885,"h":150.89,"l":150.7,"n":121,"o":150.82,"t":"2026-11-03T17:15:00Z","v":7170,"vw":150.786552},{"c":150.595,"h":150.88,"l":150.575,"n":73,"o":150.88,"t":"2026-11-03T17:30:00Z","v":4033,"vw":150.702699},{"c":150.755,"h":150.85,"l":150.625,"n":246,"o":150.64,"t":"2026-11-03T17:45:00Z","v":18410,"vw":150.718412},{"c":151.07,"h":151.095,"l":150.745,"n":120,"o":150.77,"t":"2026-11-03T18:00:00Z","v":5915,"vw":150.946196},{"c":150.785,"h":150.81,"l":150.65,"n":87,"o":150.81,"t":"2026-11-03T18:15:00Z","v":4538,"vw":150.720873},{"c":150.78,"h":151.035,"l":150.74,"n":118,"o":150.79,"t":"2026-11-03T18:30:00Z","v":6958,"vw":150.921688},{"c":150.73,"h":150.86,"l":150.63,"n":255,"o":150.845,"t":"2026-11-03T18:45:00Z","v":11933,"vw":150.741031},{"c":150.43,"h":150.73,"l":150.26,"n":221,"o":150.73,"t":"2026-11-03T19:00:00Z","v":16126,"vw":150.51693},{"c":150.315,"h":150.545,"l":150.27,"n":179,"o":150.45,"t":"2026-11-03T19:15:00Z","v":16404,"vw":150.424728},{"c":150.27,"h":150.3,"l":150.15,"n":131,"o":150.3,"t":"2026-11-03T19:30:00Z","v":7105,"vw":150.215832},{"c":150.01,"h":150.24,"l":149.82,"n":193,"o":150.2399,"t":"2026-11-03T19:45:00Z","v":26898,"vw":150.075171},{"c":150.08,"h":150.21,"l":149.88,"n":246,"o":149.95,"t":"2026-11-03T20:00:00Z","v":19915,"vw":149.925308},{"c":150.375,"h":150.4201,"l":150.1,"n":403,"o":150.12,"t":"2026-11-03T20:15:00Z","v":6967,"vw":150.289581},{"c":150.465,"h":150.525,"l":150.26,"n":288,"o":150.32,"t":"2026-11-03T20:30:00Z","v":13941,"vw":150.382893},{"c":150.42,"h":150.66,"l":150.252,"n":776,"o":150.51,"t":"2026-11-03T20:45:00Z","v":45979,"vw":150.461508},{"c":150.43,"h":150.43,"l":150.43,"n":8,"o":150.43,"t":"2026-11-03T21:00:00Z","v":5070,"vw":150.43},{"c":150.93,"h":150.93,"l":150.93,"n":1,"o":150.93,"t":"2026-11-04T12:30:00Z","v":100,"vw":150.93},{"c":150.13,"h":150.45,"l":150.13,"n":9,"o":150.45,"t":"2026-11-04T12:45:00Z","v":3866,"vw":150.403616},{"c":149.92,"h":149.92,"l":149.92,"n":3,"o":149.92,"t":"2026-11-04T13:00:00Z","v":600,"vw":149.92},{"c":150.07,"h":150.07,"l":150.07,"n":1,"o":150.07,"t":"2026-11-04T13:15:00Z","v":100,"vw":150.07},{"c":150.78,"h":150.78,"l":150.53,"n":11,"o":150.53,"t":"2026-11-04T13:30:00Z","v":1932,"vw":150.652054},{"c":150.61,"h":150.61,"l":150.61,"n":1,"o":150.61,"t":"2026-11-04T13:45:00Z","v":100,"vw":150.61},{"c":150.6,"h":150.69,"l":150.56,"n":9,"o":150.58,"t":"2026-11-04T14:00:00Z","v":2272,"vw":150.619014},{"c":152.73,"h":152.73,"l":150.43,"n":275,"o":150.68,"t":"2026-11-04T14:30:00Z","v":30420,"vw":151.143345},{"c":152.63,"h":153.205,"l":152.14,"n":153,"o":153.02,"t":"2026-11-04T14:45:00Z","v":7304,"vw":152.655508},{"c":153.6,"h":153.65,"l":152.8,"n":151,"o":152.8,"t":"2026-11-04T15:00:00Z","v":18048,"vw":153.288434},{"c":152.89,"h":153.8,"l":152.49,"n":179,"o":153.8,"t":"2026-11-04T15:15:00Z","v":5808,"vw":153.067873},{"c":151.53,"h":152.92,"l":151.53,"n":174,"o":152.83,"t":"2026-11-04T15:30:00Z","v":7825,"vw":152.409802},{"c":151.125,"h":151.59,"l":150.9,"n":122,"o":151.4,"t":"2026-11-04T15:45:00Z","v":10107,"vw":151.168433},{"c":151.06,"h":151.35,"l":150.255,"n":167,"o":151.1,"t":"2026-11-04T16:00:00Z","v":45897,"vw":150.71182},{"c":150.46,"h":151.22,"l":150.18,"n":153,"o":151.01,"t":"2026-11-04T16:15:00Z","v":10787,"vw":150.806772},{"c":151.475,"h":151.475,"l":150.44,"n":710,"o":150.46,"t":"2026-11-04T16:30:00Z","v":55267,"vw":150.720708},{"c":151.86,"h":152.02,"l":151.25,"n":113,"o":151.29,"t":"2026-11-04T16:45:00Z","v":7318,"vw":151.680444},{"c":151.21,"h":151.875,"l":151.01,"n":154,"o":151.85,"t":"2026-11-04T17:00:00Z","v":11949,"vw":151.400589},{"c":151.64,"h":151.7,"l":151.13,"n":91,"o":151.24,"t":"2026-11-04T17:15:00Z","v":18408,"vw":151.180263},{"c":151.53,"h":151.65,"l":151.33,"n":176,"o":151.63,"t":"2026-11-04T17:30:00Z","v":10941,"vw":151.514771},{"c":151.7526,"h":151.805,"l":151.43,"n":85,"o":151.55,"t":"2026-11-04T17:45:00Z","v":5771,"vw":151.580795},{"c":151.6,"h":151.79,"l":151.41,"n":119,"o":151.79,"t":"2026-11-04T18:00:00Z","v":9047,"vw":151.557854},{"c":151.38,"h":151.55,"l":151.25,"n":166,"o":151.45,"t":"2026-11-04T18:15:00Z","v":11485,"vw":151.418837},{"c":151.1,"h":151.39,"l":151.065,"n":556,"o":151.34,"t":"2026-11-04T18:30:00Z","v":51655,"vw":151.145844},{"c":150.81,"h":151.17,"l":150.75,"n":450,"o":151.07,"t":"2026-11-04T18:45:00Z","v":70937,"vw":151.067717},{"c":151.29,"h":151.41,"l":150.78,"n":144,"o":150.84,"t":"2026-11-04T19:00:00Z","v":8797,"vw":151.153457},{"c":151.07,"h":151.2939,"l":150.98,"n":113,"o":151.25,"t":"2026-11-04T19:15:00Z","v":8384,"vw":151.096814},{"c":151.06,"h":151.09,"l":150.93,"n":97,"o":151.06,"t":"2026-11-04T19:30:00Z","v":8128,"vw":150.990248},{"c":150.93,"h":151.13,"l":150.86,"n":79,"o":151.02,"t":"2026-11-04T19:45:00Z","v":7270,"vw":150.968786},{"c":150.92,"h":151.02,"l":150.8,"n":108,"o":150.93,"t":"2026-11-04T20:00:00Z","v":4971,"vw":150.929837},{"c":151.0601,"h":151.275,"l":150.95,"n":107,"o":150.95,"t":"2026-11-04T20:15:00Z","v":9270,"vw":151.155349},{"c":150.74,"h":151.29,"l":150.7,"n":195,"o":151.19,"t":"2026-11-04T20:30:00Z","v":21137,"vw":151.202184},{"c":150.78,"h":150.96,"l":150.365,"n":531,"o":150.775,"t":"2026-11-04T20:45:00Z","v":42214,"vw":150.701036},{"c":150.8,"h":150.8,"l":150.8,"n":7,"o":150.8,"t":"2026-11-04T21:00:00Z","v":1769,"vw":150.8},{"c":150.76,"h":150.76,"l":150.76,"n":1,"o":150.76,"t":"2026-11-04T21:30:00Z","v":100,"vw":150.76},{"c":151.2261,"h":151.2261,"l":151.2261,"n":1,"o":151.2261,"t":"2026-11-04T23:30:00Z","v":100,"vw":151.2261},{"c":148.6,"h":148.6,"l":148.6,"n":1,"o":148.6,"t":"2026-11-05T13:00:00Z","v":500,"vw":148.6},{"c":148.5,"h":148.5,"l":148.5,"n":1,"o":148.5,"t":"2026-11-05T13:30:00Z","v":154,"vw":148.5},{"c":148.42,"h":148.42,"l":148.42,"n":1,"o":148.42,"t":"2026-11-05T14:00:00Z","v":198,"vw":148.42},{"c":148.01,"h":148.05,"l":148.01,"n":3,"o":148.05,"t":"2026-11-05T14:15:00Z","v":420,"vw":148.030952},{"c":145.325,"h":148.2,"l":145.3,"n":402,"o":147.96,"t":"2026-11-05T14:30:00Z","v":36756,"vw":146.895543},{"c":144.28,"h":145.59,"l":144.04,"n":362,"o":145.28,"t":"2026-11-05T14:45:00Z","v":58295,"vw":144.970589},{"c":142.97,"h":144.52,"l":142.69,"n":454,"o":144.41,"t":"2026-11-05T15:00:00Z","v":50092,"vw":143.420473},{"c":142.41,"h":143.61,"l":141.53,"n":514,"o":143.14,"t":"2026-11-05T15:15:00Z","v":54820,"vw":142.8893},{"c":141.78,"h":143.16,"l":141.78,"n":812,"o":142.37,"t":"2026-11-05T15:30:00Z","v":95771,"vw":142.758528},{"c":140.64,"h":141.49,"l":139.39,"n":808,"o":141.49,"t":"2026-11-05T15:45:00Z","v":147922,"vw":139.974531},{"c":142.12,"h":142.16,"l":140.01,"n":520,"o":140.76,"t":"2026-11-05T16:00:00Z","v":1211885,"vw":140.431244},{"c":143.175,"h":143.37,"l":141.87,"n":1774,"o":142.32,"t":"2026-11-05T16:15:00Z","v":246982,"vw":142.531871},{"c":142.35,"h":143.48,"l":142.35,"n":422,"o":143.08,"t":"2026-11-05T16:30:00Z","v":40270,"vw":142.983084},{"c":142.21,"h":142.61,"l":142,"n":214,"o":142.34,"t":"2026-11-05T16:45:00Z","v":51310,"vw":142.238412},{"c":142.085,"h":142.19,"l":141.43,"n":362,"o":142.19,"t":"2026-11-05T17:00:00Z","v":25501,"vw":141.706511},{"c":141.43,"h":142.15,"l":141.43,"n":191,"o":142.15,"t":"2026-11-05T17:15:00Z","v":10668,"vw":141.862418},{"c":141.14,"h":141.67,"l":140.86,"n":248,"o":141.67,"t":"2026-11-05T17:30:00Z","v":13334,"vw":141.308715},{"c":140.845,"h":141.23,"l":140.77,"n":323,"o":141.08,"t":"2026-11-05T17:45:00Z","v":56688,"vw":140.871185},{"c":141.13,"h":141.21,"l":140.18,"n":239,"o":140.7,"t":"2026-11-05T18:00:00Z","v":9649,"vw":140.636848},{"c":140.84,"h":141.16,"l":140.455,"n":265,"o":141.12,"t":"2026-11-05T18:15:00Z","v":16237,"vw":140.776619},{"c":140.73,"h":140.93,"l":140.43,"n":531,"o":140.66,"t":"2026-11-05T18:30:00Z","v":116806,"vw":140.59084},{"c":141.06,"h":141.07,"l":140.54,"n":364,"o":140.71,"t":"2026-11-05T18:45:00Z","v":24353,"vw":140.794118},{"c":141.4,"h":141.54,"l":140.495,"n":208,"o":140.81,"t":"2026-11-05T19:00:00Z","v":57808,"vw":140.922696},{"c":140.8,"h":141.78,"l":140.67,"n":745,"o":141.59,"t":"2026-11-05T19:15:00Z","v":74155,"vw":140.985152},{"c":141.905,"h":141.95,"l":140.72,"n":624,"o":140.75,"t":"2026-11-05T19:30:00Z","v":83890,"vw":141.261847},{"c":142.1,"h":142.455,"l":141.85,"n":353,"o":141.89,"t":"2026-11-05T19:45:00Z","v":22113,"vw":142.131585},{"c":140.805,"h":141.97,"l":140.62,"n":415,"o":141.97,"t":"2026-11-05T20:00:00Z","v":88768,"vw":141.085072},{"c":140.72,"h":141.05,"l":140.59,"n":335,"o":140.765,"t":"2026-11-05T20:15:00Z","v":63122,"vw":140.823914},{"c":140.505,"h":141.01,"l":140.13,"n":565,"o":140.45,"t":"2026-11-05T20:30:00Z","v":39823,"vw":140.480035},{"c":139.74,"h":140.92,"l":139.56,"n":1391,"o":140.53,"t":"2026-11-05T20:45:00Z","v":102201,"vw":140.25111},{"c":139.66,"h":139.66,"l":139.66,"n":9,"o":139.66,"t":"2026-11-05T21:00:00Z","v":8763,"vw":139.66},{"c":139.6,"h":139.6,"l":139.6,"n":1,"o":139.6,"t":"2026-11-05T21:30:00Z","v":150,"vw":139.6},{"c":139.5,"h":139.5,"l":139.5,"n":1,"o":139.5,"t":"2026-11-05T22:30:00Z","v":100,"vw":139.5},{"c":140.2,"h":140.2,"l":140.2,"n":2,"o":140.2,"t":"2026-11-06T09:00:00Z","v":411,"vw":140.2},{"c":142.86,"h":142.86,"l":142.86,"n":12,"o":142.86,"t":"2026-11-06T13:30:00Z","v":383,"vw":142.86},{"c":142.75,"h":142.75,"l":142.75,"n":3,"o":142.75,"t":"2026-11-06T14:00:00Z","v":717,"vw":142.75},{"c":143.49,"h":143.78,"l":142.275,"n":581,"o":143.58,"t":"2026-11-06T14:30:00Z","v":74122,"vw":143.243187},{"c":143.66,"h":144.26,"l":143.32,"n":325,"o":143.55,"t":"2026-11-06T14:45:00Z","v":24355,"vw":143.863047},{"c":143.13,"h":143.8,"l":142.52,"n":343,"o":143.69,"t":"2026-11-06T15:00:00Z","v":37417,"vw":143.021548},{"c":141.9101,"h":143.18,"l":141.91,"n":338,"o":143.0116,"t":"2026-11-06T15:15:00Z","v":30842,"vw":142.80461},{"c":142.08,"h":142.17,"l":141.345,"n":231,"o":141.99,"t":"2026-11-06T15:30:00Z","v":13467,"vw":141.721315},{"c":142.625,"h":142.96,"l":142.03,"n":212,"o":142.03,"t":"2026-11-06T15:45:00Z","v":21762,"vw":142.700542},{"c":141.8913,"h":142.66,"l":141.76,"n":324,"o":142.54,"t":"2026-11-06T16:00:00Z","v":24737,"vw":142.233316},{"c":142.67,"h":142.81,"l":141.79,"n":182,"o":142.03,"t":"2026-11-06T16:15:00Z","v":9417,"vw":142.349043},{"c":142.68,"h":143.19,"l":142.66,"n":239,"o":142.76,"t":"2026-11-06T16:30:00Z","v":18307,"vw":142.909307},{"c":142.82,"h":142.995,"l":142.48,"n":215,"o":142.675,"t":"2026-11-06T16:45:00Z","v":10418,"vw":142.75719},{"c":142.45,"h":142.73,"l":142.27,"n":275,"o":142.64,"t":"2026-11-06T17:00:00Z","v":15642,"vw":142.481623},{"c":142.62,"h":142.74,"l":142.26,"n":423,"o":142.43,"t":"2026-11-06T17:15:00Z","v":44835,"vw":142.52862},{"c":141.64,"h":142.65,"l":141.19,"n":376,"o":142.56,"t":"2026-11-06T17:30:00Z","v":26416,"vw":141.837757},{"c":141.84,"h":141.84,"l":140.99,"n":193,"o":141.6,"t":"2026-11-06T17:45:00Z","v":11984,"vw":141.422966},{"c":141.69,"h":141.69,"l":141.34,"n":210,"o":141.44,"t":"2026-11-06T18:00:00Z","v":13533,"vw":141.506243},{"c":141.62,"h":141.65,"l":141.3,"n":228,"o":141.575,"t":"2026-11-06T18:15:00Z","v":17829,"vw":141.447544},{"c":141.93,"h":142.11,"l":141.51,"n":248,"o":141.55,"t":"2026-11-06T18:30:00Z","v":13896,"vw":141.857145},{"c":142.34,"h":142.35,"l":141.87,"n":268,"o":141.89,"t":"2026-11-06T18:45:00Z","v":21589,"vw":142.212541},{"c":142.4599,"h":142.47,"l":142.13,"n":688,"o":142.325,"t":"2026-11-06T19:00:00Z","v":58345,"vw":142.285975},{"c":142.18,"h":142.45,"l":142.075,"n":803,"o":142.42,"t":"2026-11-06T19:15:00Z","v":70273,"vw":142.216275},{"c":142.16,"h":142.2,"l":141.99,"n":423,"o":142.13,"t":"2026-11-06T19:30:00Z","v":83299,"vw":142.084228},{"c":142.33,"h":142.39,"l":141.95,"n":423,"o":142.08,"t":"2026-11-06T19:45:00Z","v":26038,"vw":142.103383},{"c":142.43,"h":142.65,"l":142.09,"n":295,"o":142.3,"t":"2026-11-06T20:00:00Z","v":14288,"vw":142.33754},{"c":142.44,"h":142.46,"l":142.17,"n":403,"o":142.365,"t":"2026-11-06T20:15:00Z","v":24573,"vw":142.332882},{"c":142.05,"h":142.51,"l":142.02,"n":1898,"o":142.4,"t":"2026-11-06T20:30:00Z","v":186732,"vw":142.199373},{"c":141.79,"h":142.16,"l":141.59,"n":2175,"o":142.04,"t":"2026-11-06T20:45:00Z","v":185464,"vw":141.910376},{"c":141.8,"h":141.9,"l":141.8,"n":10,"o":141.83,"t":"2026-11-06T21:00:00Z","v":3128,"vw":141.881019},{"c":141.72,"h":141.72,"l":141.72,"n":1,"o":141.72,"t":"2026-11-06T21:45:00Z","v":133,"vw":141.72},{"c":145.45,"h":145.45,"l":143.565,"n":153,"o":143.565,"t":"2026-11-09T14:30:00Z","v":13186,"vw":144.32006},{"c":146.36,"h":146.4099,"l":145.57,"n":133,"o":145.57,"t":"2026-11-09T14:45:00Z","v":11684,"vw":146.010489},{"c":146.615,"h":146.615,"l":145.73,"n":117,"o":146.1023,"t":"2026-11-09T15:00:00Z","v":12210,"vw":146.056419},{"c":146.775,"h":146.8,"l":146.49,"n":191,"o":146.735,"t":"2026-11-09T15:15:00Z","v":16339,"vw":146.681265},{"c":146.85,"h":146.975,"l":146.59,"n":145,"o":146.8,"t":"2026-11-09T15:30:00Z","v":13074,"vw":146.746415},{"c":147.685,"h":147.71,"l":146.7201,"n":109,"o":146.7201,"t":"2026-11-09T15:45:00Z","v":22370,"vw":147.343896},{"c":147.12,"h":147.89,"l":147.12,"n":169,"o":147.75,"t":"2026-11-09T16:00:00Z","v":13905,"vw":147.487628},{"c":146.69,"h":147.3,"l":146.69,"n":130,"o":147.17,"t":"2026-11-09T16:15:00Z","v":18965,"vw":147.012372},{"c":146.88,"h":146.92,"l":146.5,"n":238,"o":146.75,"t":"2026-11-09T16:30:00Z","v":4817,"vw":146.683206},{"c":147.23,"h":147.27,"l":146.95,"n":205,"o":146.95,"t":"2026-11-09T16:45:00Z","v":6722,"vw":147.169086},{"c":147.56,"h":147.58,"l":147.15,"n":279,"o":147.22,"t":"2026-11-09T17:00:00Z","v":12869,"vw":147.398239},{"c":147.54,"h":147.71,"l":147.505,"n":61,"o":147.71,"t":"2026-11-09T17:15:00Z","v":4225,"vw":147.578971},{"c":147.47,"h":147.675,"l":147.355,"n":60,"o":147.56,"t":"2026-11-09T17:30:00Z","v":3528,"vw":147.535567},{"c":147.33,"h":147.57,"l":147.31,"n":59,"o":147.365,"t":"2026-11-09T17:45:00Z","v":3897,"vw":147.441254},{"c":147.27,"h":147.38,"l":147.145,"n":47,"o":147.33,"t":"2026-11-09T18:00:00Z","v":2725,"vw":147.260028},{"c":147.19,"h":147.31,"l":146.95,"n":349,"o":147.31,"t":"2026-11-09T18:15:00Z","v":18609,"vw":147.086337},{"c":147.34,"h":147.35,"l":147.19,"n":892,"o":147.19,"t":"2026-11-09T18:30:00Z","v":94517,"vw":147.276684},{"c":147.375,"h":147.57,"l":147.34,"n":338,"o":147.34,"t":"2026-11-09T18:45:00Z","v":126954,"vw":147.462028},{"c":147.34,"h":147.43,"l":147.29,"n":212,"o":147.37,"t":"2026-11-09T19:00:00Z","v":6133,"vw":147.364049},{"c":147.1401,"h":147.325,"l":147.12,"n":171,"o":147.325,"t":"2026-11-09T19:15:00Z","v":9022,"vw":147.209702},{"c":147.84,"h":148.27,"l":147.145,"n":647,"o":147.145,"t":"2026-11-09T19:30:00Z","v":48419,"vw":147.749909},{"c":147.71,"h":147.95,"l":147.595,"n":331,"o":147.82,"t":"2026-11-09T19:45:00Z","v":21480,"vw":147.776788},{"c":148.15,"h":148.21,"l":147.68,"n":110,"o":147.68,"t":"2026-11-09T20:00:00Z","v":6756,"vw":147.956492},{"c":148.37,"h":148.4,"l":148.13,"n":383,"o":148.1779,"t":"2026-11-09T20:15:00Z","v":50939,"vw":148.295896},{"c":148.02,"h":148.4,"l":148,"n":555,"o":148.34,"t":"2026-11-09T20:30:00Z","v":35312,"vw":148.190911},{"c":147.58,"h":148.24,"l":147.58,"n":886,"o":148.07,"t":"2026-11-09T20:45:00Z","v":72423,"vw":147.866405},{"c":147.64,"h":147.64,"l":147.64,"n":8,"o":147.64,"t":"2026-11-09T21:00:00Z","v":5364,"vw":147.64},{"c":146.09,"h":146.55,"l":146.09,"n":8,"o":146.55,"t":"2026-11-10T13:30:00Z","v":672,"vw":146.447558},{"c":147.07,"h":147.07,"l":145.4523,"n":173,"o":146.13,"t":"2026-11-10T14:30:00Z","v":17589,"vw":146.273107},{"c":148.11,"h":148.23,"l":146.6201,"n":162,"o":147.06,"t":"2026-11-10T14:45:00Z","v":8454,"vw":147.402689},{"c":148.23,"h":148.69,"l":148.1087,"n":234,"o":148.32,"t":"2026-11-10T15:00:00Z","v":16467,"vw":148.424153},{"c":147.46,"h":148.0092,"l":147.31,"n":120,"o":148.0092,"t":"2026-11-10T15:15:00Z","v":5935,"vw":147.713082},{"c":147,"h":147.75,"l":146.9574,"n":132,"o":147.63,"t":"2026-11-10T15:30:00Z","v":24663,"vw":147.14445},{"c":146.355,"h":146.68,"l":146.2,"n":149,"o":146.51,"t":"2026-11-10T15:45:00Z","v":9659,"vw":146.432478},{"c":146.74,"h":147.0151,"l":146.36,"n":180,"o":146.36,"t":"2026-11-10T16:00:00Z","v":10575,"vw":146.823478},{"c":146.63,"h":147.09,"l":146.33,"n":245,"o":146.83,"t":"2026-11-10T16:15:00Z","v":21829,"vw":146.77061},{"c":146.0286,"h":146.7779,"l":146.0286,"n":114,"o":146.53,"t":"2026-11-10T16:30:00Z","v":4283,"vw":146.33671},{"c":145.48,"h":145.83,"l":145.43,"n":102,"o":145.82,"t":"2026-11-10T16:45:00Z","v":5615,"vw":145.706348},{"c":145.745,"h":145.77,"l":145.39,"n":176,"o":145.47,"t":"2026-11-10T17:00:00Z","v":7074,"vw":145.630288},{"c":145.29,"h":145.835,"l":145.27,"n":124,"o":145.6,"t":"2026-11-10T17:15:00Z","v":7493,"vw":145.448274},{"c":144.7215,"h":145.41,"l":144.51,"n":176,"o":145.41,"t":"2026-11-10T17:30:00Z","v":14767,"vw":145.074907},{"c":145.27,"h":145.32,"l":144.53,"n":184,"o":144.55,"t":"2026-11-10T17:45:00Z","v":42357,"vw":144.793545},{"c":145.12,"h":145.245,"l":145.04,"n":202,"o":145.23,"t":"2026-11-10T18:00:00Z","v":13693,"vw":145.127576},{"c":145.1099,"h":145.21,"l":144.94,"n":187,"o":145.08,"t":"2026-11-10T18:15:00Z","v":17155,"vw":145.05541},{"c":145.53,"h":145.64,"l":145.2,"n":192,"o":145.2,"t":"2026-11-10T18:30:00Z","v":6280,"vw":145.43606},{"c":145.86,"h":145.86,"l":145.49,"n":135,"o":145.5675,"t":"2026-11-10T18:45:00Z","v":2908,"vw":145.608754},{"c":145.87,"h":146.2,"l":145.81,"n":328,"o":145.83,"t":"2026-11-10T19:00:00Z","v":24032,"vw":145.945092},{"c":145.99,"h":145.99,"l":145.84,"n":167,"o":145.87,"t":"2026-11-10T19:15:00Z","v":5703,"vw":145.921378},{"c":145.93,"h":146.0579,"l":145.845,"n":179,"o":145.975,"t":"2026-11-10T19:30:00Z","v":9408,"vw":145.966238},{"c":146.17,"h":146.37,"l":145.95,"n":161,"o":145.98,"t":"2026-11-10T19:45:00Z","v":9919,"vw":146.124999},{"c":146.245,"h":146.245,"l":145.79,"n":286,"o":146.13,"t":"2026-11-10T20:00:00Z","v":16173,"vw":145.888527},{"c":146.66,"h":146.66,"l":146.17,"n":185,"o":146.29,"t":"2026-11-10T20:15:00Z","v":9162,"vw":146.365358},{"c":146.4,"h":146.59,"l":146.39,"n":415,"o":146.57,"t":"2026-11-10T20:30:00Z","v":28781,"vw":146.472059},{"c":146.69,"h":147.08,"l":146.38,"n":1027,"o":146.39,"t":"2026-11-10T20:45:00Z","v":94384,"vw":146.722669},{"c":146.7,"h":146.7,"l":146.7,"n":8,"o":146.7,"t":"2026-11-10T21:00:00Z","v":7734,"vw":146.7},{"c":150.26,"h":150.26,"l":150.26,"n":2,"o":150.26,"t":"2026-11-11T12:30:00Z","v":233,"vw":150.26},{"c":150.17,"h":151.05,"l":150.06,"n":189,"o":150.74,"t":"2026-11-11T14:30:00Z","v":16993,"vw":150.60205},{"c":150.38,"h":150.43,"l":149.71,"n":105,"o":150.0312,"t":"2026-11-11T14:45:00Z","v":8079,"vw":150.142126},{"c":150.08,"h":150.71,"l":150.08,"n":542,"o":150.25,"t":"2026-11-11T15:00:00Z","v":41130,"vw":150.39837},{"c":150.84,"h":150.84,"l":150.1,"n":125,"o":150.1,"t":"2026-11-11T15:15:00Z","v":6501,"vw":150.405779},{"c":151.14,"h":151.23,"l":150.63,"n":139,"o":150.79,"t":"2026-11-11T15:30:00Z","v":13892,"vw":150.959113},{"c":151.9483,"h":151.96,"l":151.11,"n":148,"o":151.21,"t":"2026-11-11T15:45:00Z","v":11098,"vw":151.685603},{"c":151.62,"h":151.99,"l":151.41,"n":176,"o":151.94,"t":"2026-11-11T16:00:00Z","v":18611,"vw":151.671862},{"c":152.05,"h":152.06,"l":151.51,"n":207,"o":151.64,"t":"2026-11-11T16:15:00Z","v":13526,"vw":151.829986},{"c":151.99,"h":152.08,"l":151.76,"n":331,"o":152.06,"t":"2026-11-11T16:30:00Z","v":24953,"vw":151.944941},{"c":152.44,"h":152.44,"l":152.045,"n":148,"o":152.045,"t":"2026-11-11T16:45:00Z","v":11579,"vw":152.223989},{"c":152.41,"h":152.44,"l":152.21,"n":162,"o":152.42,"t":"2026-11-11T17:00:00Z","v":8285,"vw":152.352461},{"c":152.59,"h":152.7,"l":152.345,"n":186,"o":152.345,"t":"2026-11-11T17:15:00Z","v":6401,"vw":152.516783},{"c":152.72,"h":152.83,"l":152.63,"n":251,"o":152.63,"t":"2026-11-11T17:30:00Z","v":19383,"vw":152.768484},{"c":152.69,"h":152.77,"l":152.63,"n":232,"o":152.65,"t":"2026-11-11T17:45:00Z","v":13482,"vw":152.700202},{"c":152.61,"h":152.7,"l":152.43,"n":101,"o":152.66,"t":"2026-11-11T18:00:00Z","v":4891,"vw":152.533898},{"c":152.82,"h":152.84,"l":152.59,"n":103,"o":152.6,"t":"2026-11-11T18:15:00Z","v":4500,"vw":152.736517},{"c":152.82,"h":152.82,"l":152.66,"n":177,"o":152.78,"t":"2026-11-11T18:30:00Z","v":5582,"vw":152.763933},{"c":152.63,"h":152.87,"l":152.62,"n":160,"o":152.87,"t":"2026-11-11T18:45:00Z","v":6641,"vw":152.7105},{"c":152.02,"h":152.59,"l":151.96,"n":246,"o":152.59,"t":"2026-11-11T19:00:00Z","v":6386,"vw":152.225781},{"c":151.82,"h":152.01,"l":151.67,"n":329,"o":152.01,"t":"2026-11-11T19:15:00Z","v":26171,"vw":151.762836},{"c":151.74,"h":151.8967,"l":151.7,"n":145,"o":151.8,"t":"2026-11-11T19:30:00Z","v":7705,"vw":151.778533},{"c":151.7,"h":151.8901,"l":151.7,"n":187,"o":151.76,"t":"2026-11-11T19:45:00Z","v":17061,"vw":151.83151},{"c":151.47,"h":151.8,"l":151.45,"n":241,"o":151.67,"t":"2026-11-11T20:00:00Z","v":14522,"vw":151.581719},{"c":151.48,"h":151.52,"l":151.29,"n":231,"o":151.48,"t":"2026-11-11T20:15:00Z","v":9882,"vw":151.417697},{"c":151.3,"h":151.5315,"l":151.27,"n":292,"o":151.39,"t":"2026-11-11T20:30:00Z","v":11554,"vw":151.369617},{"c":151.07,"h":151.44,"l":150.89,"n":512,"o":151.35,"t":"2026-11-11T20:45:00Z","v":31514,"vw":151.024464},{"c":151.08,"h":151.08,"l":151.08,"n":8,"o":151.08,"t":"2026-11-11T21:00:00Z","v":975,"vw":151.08},{"c":150.83,"h":150.83,"l":150.83,"n":5,"o":150.83,"t":"2026-11-11T22:15:00Z","v":119,"vw":150.83},{"c":149.95,"h":150.39,"l":148.2,"n":253,"o":148.34,"t":"2026-11-12T14:30:00Z","v":33645,"vw":148.854347},{"c":150.2437,"h":150.265,"l":149.81,"n":114,"o":150.05,"t":"2026-11-12T14:45:00Z","v":6719,"vw":150.008799},{"c":149.62,"h":150.4791,"l":149.2601,"n":178,"o":150.4791,"t":"2026-11-12T15:00:00Z","v":16716,"vw":149.489579},{"c":150.11,"h":150.12,"l":149.725,"n":130,"o":149.725,"t":"2026-11-12T15:15:00Z","v":15171,"vw":149.834245},{"c":150.45,"h":150.45,"l":149.64,"n":148,"o":149.98,"t":"2026-11-12T15:30:00Z","v":9456,"vw":149.9988},{"c":151.68,"h":151.71,"l":150.14,"n":330,"o":150.43,"t":"2026-11-12T15:45:00Z","v":30456,"vw":150.799541},{"c":152.2,"h":152.37,"l":151.25,"n":154,"o":151.72,"t":"2026-11-12T16:00:00Z","v":11644,"vw":151.826983},{"c":152.19,"h":152.59,"l":151.88,"n":191,"o":152.2,"t":"2026-11-12T16:15:00Z","v":11164,"vw":152.317877},{"c":151.39,"h":152.179,"l":151.36,"n":167,"o":152.179,"t":"2026-11-12T16:30:00Z","v":12549,"vw":151.717386},{"c":151.855,"h":151.855,"l":151.29,"n":120,"o":151.34,"t":"2026-11-12T16:45:00Z","v":8618,"vw":151.656456},{"c":151.51,"h":151.8,"l":151.51,"n":47,"o":151.63,"t":"2026-11-12T17:00:00Z","v":3510,"vw":151.662352},{"c":151.43,"h":151.57,"l":151.235,"n":64,"o":151.5,"t":"2026-11-12T17:15:00Z","v":6986,"vw":151.345359},{"c":151.88,"h":151.94,"l":151.318,"n":32,"o":151.318,"t":"2026-11-12T17:30:00Z","v":2566,"vw":151.647501},{"c":151.68,"h":152.1,"l":151.68,"n":77,"o":151.93,"t":"2026-11-12T17:45:00Z","v":6722,"vw":151.931647},{"c":151.5485,"h":151.765,"l":151.48,"n":66,"o":151.765,"t":"2026-11-12T18:00:00Z","v":3928,"vw":151.601062},{"c":151.5,"h":151.655,"l":151.48,"n":58,"o":151.55,"t":"2026-11-12T18:15:00Z","v":2795,"vw":151.555272},{"c":151.65,"h":151.79,"l":151.57,"n":45,"o":151.5759,"t":"2026-11-12T18:30:00Z","v":15209,"vw":151.767235},{"c":151.26,"h":151.46,"l":150.99,"n":127,"o":151.45,"t":"2026-11-12T18:45:00Z","v":5533,"vw":151.281193},{"c":151.465,"h":151.465,"l":150.93,"n":104,"o":151.13,"t":"2026-11-12T19:00:00Z","v":27835,"vw":151.209068},{"c":151.2899,"h":151.52,"l":151.24,"n":62,"o":151.33,"t":"2026-11-12T19:15:00Z","v":19647,"vw":151.363792},{"c":151.04,"h":151.2029,"l":150.82,"n":97,"o":151.2029,"t":"2026-11-12T19:30:00Z","v":8184,"vw":150.929249},{"c":151.04,"h":151.16,"l":150.98,"n":194,"o":151.03,"t":"2026-11-12T19:45:00Z","v":26240,"vw":151.071782},{"c":150.81,"h":151.03,"l":150.7,"n":252,"o":150.97,"t":"2026-11-12T20:00:00Z","v":20092,"vw":150.875745},{"c":150.75,"h":150.93,"l":150.61,"n":72,"o":150.69,"t":"2026-11-12T20:15:00Z","v":4864,"vw":150.820789},{"c":150.615,"h":150.72,"l":150.43,"n":192,"o":150.61,"t":"2026-11-12T20:30:00Z","v":9518,"vw":150.598743},{"c":151.08,"h":151.12,"l":150.63,"n":962,"o":150.63,"t":"2026-11-12T20:45:00Z","v":92850,"vw":151.034713},{"c":151.15,"h":151.15,"l":151.15,"n":8,"o":151.15,"t":"2026-11-12T21:00:00Z","v":148241,"vw":151.15},{"c":149.6,"h":150.94,"l":149.57,"n":134,"o":150.94,"t":"2026-11-13T14:30:00Z","v":11324,"vw":150.312339},{"c":148.45,"h":149.92,"l":148.45,"n":237,"o":149.29,"t":"2026-11-13T14:45:00Z","v":21840,"vw":149.06538},{"c":147.035,"h":148.345,"l":147.035,"n":140,"o":148.26,"t":"2026-11-13T15:00:00Z","v":10851,"vw":147.951483},{"c":147.2,"h":147.2767,"l":146.37,"n":139,"o":146.79,"t":"2026-11-13T15:15:00Z","v":7338,"vw":146.966502},{"c":146.51,"h":147.2125,"l":146.31,"n":200,"o":147.2125,"t":"2026-11-13T15:30:00Z","v":7552,"vw":146.717557},{"c":146.93,"h":147.23,"l":146.52,"n":190,"o":146.72,"t":"2026-11-13T15:45:00Z","v":17920,"vw":147.019147},{"c":146.31,"h":146.8,"l":146.045,"n":504,"o":146.765,"t":"2026-11-13T16:00:00Z","v":46617,"vw":146.660542},{"c":146.99,"h":146.99,"l":145.9815,"n":180,"o":146.13,"t":"2026-11-13T16:15:00Z","v":16284,"vw":146.153512},{"c":146.74,"h":147.06,"l":146.71,"n":104,"o":146.98,"t":"2026-11-13T16:30:00Z","v":5594,"vw":146.87907},{"c":146.945,"h":147.07,"l":146.59,"n":138,"o":146.752,"t":"2026-11-13T16:45:00Z","v":5955,"vw":146.837752},{"c":147.4,"h":147.67,"l":146.87,"n":108,"o":146.945,"t":"2026-11-13T17:00:00Z","v":4353,"vw":147.329866},{"c":147.56,"h":147.5801,"l":147.125,"n":84,"o":147.3477,"t":"2026-11-13T17:15:00Z","v":20460,"vw":147.206473},{"c":147.335,"h":147.5358,"l":147.335,"n":33,"o":147.435,"t":"2026-11-13T17:30:00Z","v":1104,"vw":147.443261},{"c":147.57,"h":147.68,"l":147.415,"n":102,"o":147.415,"t":"2026-11-13T17:45:00Z","v":4665,"vw":147.559916},{"c":147.235,"h":147.51,"l":147.235,"n":32,"o":147.31,"t":"2026-11-13T18:00:00Z","v":1524,"vw":147.339134},{"c":147.77,"h":147.77,"l":147.44,"n":145,"o":147.5,"t":"2026-11-13T18:15:00Z","v":15599,"vw":147.523679},{"c":147.98,"h":148.01,"l":147.66,"n":172,"o":147.72,"t":"2026-11-13T18:30:00Z","v":27601,"vw":147.772448},{"c":148.15,"h":148.29,"l":147.81,"n":204,"o":147.91,"t":"2026-11-13T18:45:00Z","v":8940,"vw":148.079009},{"c":147.98,"h":148.06,"l":147.98,"n":6,"o":148.06,"t":"2026-11-13T19:00:00Z","v":800,"vw":148.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6466429040419078,"strike":157.70142575748554,"iv":0.4180780469860471,"gamma":0.02738384112120597,"theta":-0.14336664233373808,"vega":0.04796313586961478,"rho":0.004079796118470253,"breakevenPct":6.988323814416708},{"delta":0.2,"premium":0.7707904346027896,"strike":154.3894608719628,"iv":0.34410933125861753,"gamma":0.03961069005517162,"theta":-0.1437177308972786,"vega":0.05744580773216179,"rho":0.005482935444493207,"breakevenPct":4.8344659346411305},{"delta":0.25,"premium":0.947997572815534,"strike":152.7257281553398,"iv":0.31692014563106796,"gamma":0.04889077669902913,"theta":-0.15096674757281553,"vega":0.06500849514563108,"rho":0.0068762627016156,"breakevenPct":3.830090691635651},{"delta":0.3,"premium":1.1810321100917431,"strike":151.63119266055045,"iv":0.30780633027522936,"gamma":0.05475963302752294,"theta":-0.16007458715596332,"vega":0.0707702752293578,"rho":0.008243785811872227,"breakevenPct":3.2480151147881484},{"delta":0.35,"premium":1.4447935779816512,"strike":150.7137614678899,"iv":0.3040907339449542,"gamma":0.058888073394495415,"theta":-0.16846908256880733,"vega":0.07517394495412844,"rho":0.009608154870828849,"breakevenPct":2.8063613025719163},{"delta":0.4,"premium":1.7497875122589082,"strike":149.81856815952926,"iv":0.3016934946060804,"gamma":0.061816966328865644,"theta":-0.17488751225890814,"vega":0.0783532526969598,"rho":0.01096825621149388,"breakevenPct":2.4075914136604686},{"delta":0.45,"premium":2.1992808107224584,"strike":149.00130761686825,"iv":0.30391644328211836,"gamma":0.060542039882314484,"theta":-0.1743808107224583,"vega":0.07724177835894083,"rho":0.012313401314182076,"breakevenPct":2.159108427141466},{"delta":0.5,"premium":2.6487741091860086,"strike":148.18404707420726,"iv":0.30613939195815626,"gamma":0.059267113435763324,"theta":-0.17387410918600849,"vega":0.07613030402092187,"rho":0.013658546416870272,"breakevenPct":1.910625440622463},{"delta":0.55,"premium":3.0982674076495593,"strike":147.36678653154627,"iv":0.3083623406341942,"gamma":0.05799218698921216,"theta":-0.17336740764955869,"vega":0.07501882968290291,"rho":0.015003691519558467,"breakevenPct":1.66214245410346},{"delta":0.6,"premium":3.5477607061131087,"strike":146.54952598888525,"iv":0.3105852893102321,"gamma":0.056717260542661005,"theta":-0.17286070611310886,"vega":0.07390735534488395,"rho":0.01634883662224666,"breakevenPct":1.4136594675844574},{"delta":0.65,"premium":3.99725400457666,"strike":145.73226544622426,"iv":0.31280823798627005,"gamma":0.05544233409610984,"theta":-0.17235400457665903,"vega":0.07279588100686499,"rho":0.017693981724934856,"breakevenPct":1.1651764810654541},{"delta":0.7,"premium":4.481514657980456,"strike":144.8941368078176,"iv":0.3137307817589577,"gamma":0.05361400651465798,"theta":-0.16952654723127036,"vega":0.0707942996742671,"rho":0.019034865293876404,"breakevenPct":0.9260845686281246},{"delta":0.75,"premium":5.265309446254072,"strike":143.87622149837134,"iv":0.3034498371335505,"gamma":0.047017915309446254,"theta":-0.14670488599348533,"vega":0.06112410423452769,"rho":0.020339034110539146,"breakevenPct":0.7679003713559786},{"delta":0.8,"premium":6.049104234527689,"strike":142.85830618892507,"iv":0.2931688925081433,"gamma":0.04042182410423452,"theta":-0.1238832247557003,"vega":0.05145390879478827,"rho":0.02164320292720189,"breakevenPct":0.6097161740838325},{"delta":0.85,"premium":6.832899022801303,"strike":141.84039087947883,"iv":0.28288794788273613,"gamma":0.033825732899022805,"theta":-0.10106156351791531,"vega":0.041783713355048865,"rho":0.02294737174386463,"breakevenPct":0.4515319768116868},{"delta":0.9,"premium":7.616693811074919,"strike":140.82247557003257,"iv":0.272607003257329,"gamma":0.027229641693811077,"theta":-0.07823990228013028,"vega":0.03211351791530945,"rho":0.024251540560527373,"breakevenPct":0.29334777953954083}],"put":[{"delta":0.2,"premium":1.0180194805194807,"strike":140.94155844155844,"iv":0.4283318181818182,"gamma":0.03137662337662338,"theta":-0.16662467532467534,"vega":0.0559064935064935,"rho":-0.006077144068132268,"breakevenPct":5.460262179629758},{"delta":0.25,"premium":1.3205578512396694,"strike":142.41735537190084,"iv":0.4149020661157025,"gamma":0.036512396694214876,"theta":-0.18014297520661157,"vega":0.06281322314049587,"rho":-0.007583587499381275,"breakevenPct":4.667546690543448},{"delta":0.3,"premium":1.6230962219598584,"strike":143.8931523022432,"iv":0.40147231404958683,"gamma":0.041648170011806374,"theta":-0.1936612750885478,"vega":0.06971995277449822,"rho":-0.009090030930630284,"breakevenPct":3.8748312014571376},{"delta":0.35,"premium":1.9530219780219777,"strike":145.24529042386186,"iv":0.3895603218210361,"gamma":0.04589246467817896,"theta":-0.20319167974882263,"vega":0.07513057299843014,"rho":-0.010598158189456,"breakevenPct":3.1841705038073824},{"delta":0.4,"premium":2.36510989010989,"strike":146.22645211930927,"iv":0.38220160910518053,"gamma":0.04746232339089482,"theta":-0.20075839874411303,"vega":0.0760528649921507,"rho":-0.012111336931011846,"breakevenPct":2.799674180467293},{"delta":0.45,"premium":2.777197802197802,"strike":147.20761381475668,"iv":0.374842896389325,"gamma":0.049032182103610676,"theta":-0.19832511773940345,"vega":0.07697515698587128,"rho":-0.013624515672567691,"breakevenPct":2.415177857127204},{"delta":0.5,"premium":3.189285714285714,"strike":148.18877551020407,"iv":0.3674841836734694,"gamma":0.05060204081632653,"theta":-0.19589183673469387,"vega":0.07789744897959183,"rho":-0.015137694414123536,"breakevenPct":2.030681533787115},{"delta":0.55,"premium":3.6013736263736265,"strike":149.16993720565148,"iv":0.3601254709576138,"gamma":0.05217189952904239,"theta":-0.1934585557299843,"vega":0.0788197409733124,"rho":-0.016650873155679383,"breakevenPct":1.6461852104470256},{"delta":0.6,"premium":4.077202643171805,"strike":150.16960352422907,"iv":0.3564101321585903,"gamma":0.052838546255506616,"theta":-0.19148480176211452,"vega":0.07914207048458151,"rho":-0.01817345526460312,"breakevenPct":1.2922530447908624},{"delta":0.65,"premium":4.887991266375545,"strike":151.26855895196508,"iv":0.3694519650655022,"gamma":0.04882117903930131,"theta":-0.18932183406113537,"vega":0.07585262008733624,"rho":-0.01974631513828535,"breakevenPct":1.097552322158352},{"delta":0.7,"premium":5.697475961538461,"strike":152.3966346153846,"iv":0.37308653846153844,"gamma":0.04535144230769231,"theta":-0.17797668269230768,"vega":0.07117548076923078,"rho":-0.021322464950746422,"breakevenPct":0.8822954266098088},{"delta":0.75,"premium":6.525646551724138,"strike":153.53663793103448,"iv":0.37024094827586207,"gamma":0.041743749999999996,"theta":-0.15943297413793103,"vega":0.0649655172413793,"rho":-0.022903582727014295,"breakevenPct":0.6716047570620249},{"delta":0.8,"premium":7.802570093457944,"strike":155.07009345794393,"iv":0.38154158878504674,"gamma":0.03574065420560747,"theta":-0.1429373831775701,"vega":0.0573392523364486,"rho":-0.02456498725298686,"breakevenPct":0.49827819027331116},{"delta":0.85,"premium":11.336111111111109,"strike":158.73611111111111,"iv":0.4675527777777777,"gamma":0.02433333333333334,"theta":-0.1449861111111111,"vega":0.047795833333333336,"rho":-0.026650681970292196,"breakevenPct":0.40876997398735837},{"delta":0.9,"premium":18.020714285714284,"strike":165.57857142857142,"iv":0.6076328571428571,"gamma":0.014090000000000002,"theta":-0.13994857142857145,"vega":0.03595928571428572,"rho":-0.029352687872796886,"breakevenPct":0.3021133455916057}]},"raw":{"call":[{"delta":0.15,"premium":0.6466429040419078,"strike":157.70142575748554,"iv":0.4180780469860471,"gamma":0.02738384112120597,"theta":-0.14336664233373808,"vega":0.04796313586961478,"rho":0.004079796118470253,"breakevenPct":6.988323814416708},{"delta":0.2,"premium":0.7707904346027896,"strike":154.3894608719628,"iv":0.34410933125861753,"gamma":0.03961069005517162,"theta":-0.1437177308972786,"vega":0.05744580773216179,"rho":0.005482935444493207,"breakevenPct":4.8344659346411305},{"delta":0.25,"premium":0.947997572815534,"strike":152.7257281553398,"iv":0.31692014563106796,"gamma":0.04889077669902913,"theta":-0.15096674757281553,"vega":0.06500849514563108,"rho":0.0068762627016156,"breakevenPct":3.830090691635651},{"delta":0.3,"premium":1.1810321100917431,"strike":151.63119266055045,"iv":0.30780633027522936,"gamma":0.05475963302752294,"theta":-0.16007458715596332,"vega":0.0707702752293578,"rho":0.008243785811872227,"breakevenPct":3.2480151147881484},{"delta":0.35,"premium":1.4447935779816512,"strike":150.7137614678899,"iv":0.3040907339449542,"gamma":0.058888073394495415,"theta":-0.16846908256880733,"vega":0.07517394495412844,"rho":0.009608154870828849,"breakevenPct":2.8063613025719163},{"delta":0.4,"premium":1.7497875122589082,"strike":149.81856815952926,"iv":0.3016934946060804,"gamma":0.061816966328865644,"theta":-0.17488751225890814,"vega":0.0783532526969598,"rho":0.01096825621149388,"breakevenPct":2.4075914136604686},{"delta":0.45,"premium":2.1992808107224584,"strike":149.00130761686825,"iv":0.30391644328211836,"gamma":0.060542039882314484,"theta":-0.1743808107224583,"vega":0.07724177835894083,"rho":0.012313401314182076,"breakevenPct":2.159108427141466},{"delta":0.5,"premium":2.6487741091860086,"strike":148.18404707420726,"iv":0.30613939195815626,"gamma":0.059267113435763324,"theta":-0.17387410918600849,"vega":0.07613030402092187,"rho":0.013658546416870272,"breakevenPct":1.910625440622463},{"delta":0.55,"premium":3.0982674076495593,"strike":147.36678653154627,"iv":0.3083623406341942,"gamma":0.05799218698921216,"theta":-0.17336740764955869,"vega":0.07501882968290291,"rho":0.015003691519558467,"breakevenPct":1.66214245410346},{"delta":0.6,"premium":3.5477607061131087,"strike":146.54952598888525,"iv":0.3105852893102321,"gamma":0.056717260542661005,"theta":-0.17286070611310886,"vega":0.07390735534488395,"rho":0.01634883662224666,"breakevenPct":1.4136594675844574},{"delta":0.65,"premium":3.99725400457666,"strike":145.73226544622426,"iv":0.31280823798627005,"gamma":0.05544233409610984,"theta":-0.17235400457665903,"vega":0.07279588100686499,"rho":0.017693981724934856,"breakevenPct":1.1651764810654541},{"delta":0.7,"premium":4.481514657980456,"strike":144.8941368078176,"iv":0.3137307817589577,"gamma":0.05361400651465798,"theta":-0.16952654723127036,"vega":0.0707942996742671,"rho":0.019034865293876404,"breakevenPct":0.9260845686281246},{"delta":0.75,"premium":5.265309446254072,"strike":143.87622149837134,"iv":0.3034498371335505,"gamma":0.047017915309446254,"theta":-0.14670488599348533,"vega":0.06112410423452769,"rho":0.020339034110539146,"breakevenPct":0.7679003713559786},{"delta":0.8,"premium":6.049104234527689,"strike":142.85830618892507,"iv":0.2931688925081433,"gamma":0.04042182410423452,"theta":-0.1238832247557003,"vega":0.05145390879478827,"rho":0.02164320292720189,"breakevenPct":0.6097161740838325},{"delta":0.85,"premium":6.832899022801303,"strike":141.84039087947883,"iv":0.28288794788273613,"gamma":0.033825732899022805,"theta":-0.10106156351791531,"vega":0.041783713355048865,"rho":0.02294737174386463,"breakevenPct":0.4515319768116868},{"delta":0.9,"premium":7.616693811074919,"strike":140.82247557003257,"iv":0.272607003257329,"gamma":0.027229641693811077,"theta":-0.07823990228013028,"vega":0.03211351791530945,"rho":0.024251540560527373,"breakevenPct":0.29334777953954083}],"put":[{"delta":0.2,"premium":1.0180194805194807,"strike":140.94155844155844,"iv":0.4283318181818182,"gamma":0.03137662337662338,"theta":-0.16662467532467534,"vega":0.0559064935064935,"rho":-0.006077144068132268,"breakevenPct":5.460262179629758},{"delta":0.25,"premium":1.3205578512396694,"strike":142.41735537190084,"iv":0.4149020661157025,"gamma":0.036512396694214876,"theta":-0.18014297520661157,"vega":0.06281322314049587,"rho":-0.007583587499381275,"breakevenPct":4.667546690543448},{"delta":0.3,"premium":1.6230962219598584,"strike":143.8931523022432,"iv":0.40147231404958683,"gamma":0.041648170011806374,"theta":-0.1936612750885478,"vega":0.06971995277449822,"rho":-0.009090030930630284,"breakevenPct":3.8748312014571376},{"delta":0.35,"premium":1.9530219780219777,"strike":145.24529042386186,"iv":0.3895603218210361,"gamma":0.04589246467817896,"theta":-0.20319167974882263,"vega":0.07513057299843014,"rho":-0.010598158189456,"breakevenPct":3.1841705038073824},{"delta":0.4,"premium":2.36510989010989,"strike":146.22645211930927,"iv":0.38220160910518053,"gamma":0.04746232339089482,"theta":-0.20075839874411303,"vega":0.0760528649921507,"rho":-0.012111336931011846,"breakevenPct":2.799674180467293},{"delta":0.45,"premium":2.777197802197802,"strike":147.20761381475668,"iv":0.374842896389325,"gamma":0.049032182103610676,"theta":-0.19832511773940345,"vega":0.07697515698587128,"rho":-0.013624515672567691,"breakevenPct":2.415177857127204},{"delta":0.5,"premium":3.189285714285714,"strike":148.18877551020407,"iv":0.3674841836734694,"gamma":0.05060204081632653,"theta":-0.19589183673469387,"vega":0.07789744897959183,"rho":-0.015137694414123536,"breakevenPct":2.030681533787115},{"delta":0.55,"premium":3.6013736263736265,"strike":149.16993720565148,"iv":0.3601254709576138,"gamma":0.05217189952904239,"theta":-0.1934585557299843,"vega":0.0788197409733124,"rho":-0.016650873155679383,"breakevenPct":1.6461852104470256},{"delta":0.6,"premium":4.077202643171805,"strike":150.16960352422907,"iv":0.3564101321585903,"gamma":0.052838546255506616,"theta":-0.19148480176211452,"vega":0.07914207048458151,"rho":-0.01817345526460312,"breakevenPct":1.2922530447908624},{"delta":0.65,"premium":4.887991266375545,"strike":151.26855895196508,"iv":0.3694519650655022,"gamma":0.04882117903930131,"theta":-0.18932183406113537,"vega":0.07585262008733624,"rho":-0.01974631513828535,"breakevenPct":1.097552322158352},{"delta":0.7,"premium":5.697475961538461,"strike":152.3966346153846,"iv":0.37308653846153844,"gamma":0.04535144230769231,"theta":-0.17797668269230768,"vega":0.07117548076923078,"rho":-0.021322464950746422,"breakevenPct":0.8822954266098088},{"delta":0.75,"premium":6.525646551724138,"strike":153.53663793103448,"iv":0.37024094827586207,"gamma":0.041743749999999996,"theta":-0.15943297413793103,"vega":0.0649655172413793,"rho":-0.022903582727014295,"breakevenPct":0.6716047570620249},{"delta":0.8,"premium":7.802570093457944,"strike":155.07009345794393,"iv":0.38154158878504674,"gamma":0.03574065420560747,"theta":-0.1429373831775701,"vega":0.0573392523364486,"rho":-0.02456498725298686,"breakevenPct":0.49827819027331116},{"delta":0.85,"premium":11.336111111111109,"strike":158.73611111111111,"iv":0.4675527777777777,"gamma":0.02433333333333334,"theta":-0.1449861111111111,"vega":0.047795833333333336,"rho":-0.026650681970292196,"breakevenPct":0.40876997398735837},{"delta":0.9,"premium":18.020714285714284,"strike":165.57857142857142,"iv":0.6076328571428571,"gamma":0.014090000000000002,"theta":-0.13994857142857145,"vega":0.03595928571428572,"rho":-0.029352687872796886,"breakevenPct":0.3021133455916057}]}},"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"}}