{"symbol":"IXN","url":"https://intraalpha.com/companies/IXN","capturedAt":"2026-10-23T20:13:55.647Z","state":"ready","quote":{"symbol":"IXN","last_price":136.97,"prev_close":136.12,"regular_close":136.97,"change":0.85,"change_pct":0.6244,"regular_change":0.85,"regular_change_pct":0.6244,"extended_change":0,"extended_change_pct":0,"bid":133.01,"ask":138,"bid_size":100,"ask_size":1900,"volume":447117,"vwap":136.906482,"open":136,"high":137.86,"low":135.89,"close":136.97,"trade_count":4492,"last_trade_at":"2026-10-23T20:10:00.002739031Z","last_quote_at":"2026-10-23T20:00:02.245053748Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T16:13:20.233763324-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":9700000000,"net_expense_ratio":0.0037,"portfolio_turnover":0.32,"dividend_yield":0.0017,"inception_date":"2001-11-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T20:13:55.237152+00:00"},"optionObservedAt":"2026-10-23T19:55:01.155Z","bars":[{"c":140.81,"h":141.11,"l":140.4795,"n":55,"o":140.82,"t":"2026-10-16T13:30:00Z","v":5125,"vw":140.859389},{"c":139.98,"h":140.3801,"l":139.96,"n":59,"o":140.3801,"t":"2026-10-16T13:35:00Z","v":1961,"vw":140.06935},{"c":140.13,"h":140.13,"l":140,"n":26,"o":140,"t":"2026-10-16T13:40:00Z","v":929,"vw":140.028462},{"c":139.93,"h":140.32,"l":139.77,"n":42,"o":140.22,"t":"2026-10-16T13:45:00Z","v":1021,"vw":140.062857},{"c":139.6468,"h":139.93,"l":139.42,"n":46,"o":139.93,"t":"2026-10-16T13:50:00Z","v":3091,"vw":139.613373},{"c":139.42,"h":139.8524,"l":139.42,"n":21,"o":139.74,"t":"2026-10-16T13:55:00Z","v":839,"vw":139.723162},{"c":139.735,"h":139.845,"l":139.62,"n":66,"o":139.6277,"t":"2026-10-16T14:00:00Z","v":3377,"vw":139.697471},{"c":139.7,"h":139.7,"l":139.7,"n":12,"o":139.7,"t":"2026-10-16T14:05:00Z","v":347,"vw":139.7},{"c":139.94,"h":139.94,"l":139.43,"n":54,"o":139.43,"t":"2026-10-16T14:10:00Z","v":1978,"vw":139.657586},{"c":139.88,"h":139.99,"l":139.81,"n":31,"o":139.87,"t":"2026-10-16T14:15:00Z","v":1678,"vw":139.928946},{"c":139.82,"h":139.9309,"l":139.82,"n":24,"o":139.9309,"t":"2026-10-16T14:20:00Z","v":691,"vw":139.89927},{"c":139.57,"h":139.8,"l":139.4501,"n":53,"o":139.8,"t":"2026-10-16T14:25:00Z","v":10246,"vw":139.489437},{"c":139.81,"h":139.88,"l":139.47,"n":55,"o":139.47,"t":"2026-10-16T14:30:00Z","v":3666,"vw":139.638282},{"c":140.11,"h":140.1318,"l":140,"n":46,"o":140,"t":"2026-10-16T14:35:00Z","v":3262,"vw":140.081758},{"c":140.31,"h":140.31,"l":140.2554,"n":16,"o":140.2554,"t":"2026-10-16T14:40:00Z","v":429,"vw":140.281034},{"c":140.3,"h":140.37,"l":140.3,"n":26,"o":140.315,"t":"2026-10-16T14:45:00Z","v":960,"vw":140.326111},{"c":139.865,"h":140.34,"l":139.795,"n":55,"o":140.34,"t":"2026-10-16T14:50:00Z","v":1583,"vw":140.04875},{"c":139.83,"h":139.83,"l":139.805,"n":14,"o":139.805,"t":"2026-10-16T14:55:00Z","v":860,"vw":139.8225},{"c":139.49,"h":139.88,"l":139.49,"n":43,"o":139.88,"t":"2026-10-16T15:00:00Z","v":1817,"vw":139.635387},{"c":139.15,"h":139.33,"l":139.01,"n":88,"o":139.33,"t":"2026-10-16T15:05:00Z","v":2934,"vw":139.17878},{"c":139.03,"h":139.03,"l":139.03,"n":12,"o":139.03,"t":"2026-10-16T15:10:00Z","v":850,"vw":139.03},{"c":139.0999,"h":139.0999,"l":139.07,"n":6,"o":139.07,"t":"2026-10-16T15:15:00Z","v":381,"vw":139.091454},{"c":138.69,"h":139.13,"l":138.69,"n":36,"o":139.13,"t":"2026-10-16T15:20:00Z","v":1029,"vw":139.030523},{"c":139.12,"h":139.12,"l":138.9801,"n":14,"o":139.065,"t":"2026-10-16T15:30:00Z","v":731,"vw":139.041577},{"c":139.24,"h":139.24,"l":139.14,"n":49,"o":139.14,"t":"2026-10-16T15:35:00Z","v":1126,"vw":139.173818},{"c":139.2099,"h":139.2799,"l":139.13,"n":37,"o":139.19,"t":"2026-10-16T15:40:00Z","v":9550,"vw":139.215701},{"c":139.265,"h":139.265,"l":139.1,"n":48,"o":139.1,"t":"2026-10-16T15:45:00Z","v":2579,"vw":139.169052},{"c":138.84,"h":139.081,"l":138.84,"n":56,"o":139.081,"t":"2026-10-16T15:50:00Z","v":8783,"vw":138.982978},{"c":138.885,"h":138.885,"l":138.88,"n":4,"o":138.88,"t":"2026-10-16T15:55:00Z","v":218,"vw":138.8825},{"c":138.67,"h":138.76,"l":138.56,"n":155,"o":138.76,"t":"2026-10-16T16:00:00Z","v":14643,"vw":138.61464},{"c":138.62,"h":138.695,"l":138.5,"n":80,"o":138.66,"t":"2026-10-16T16:05:00Z","v":4807,"vw":138.617989},{"c":138.96,"h":138.96,"l":138.6075,"n":27,"o":138.63,"t":"2026-10-16T16:10:00Z","v":2960,"vw":138.730136},{"c":138.81,"h":138.965,"l":138.81,"n":39,"o":138.92,"t":"2026-10-16T16:15:00Z","v":2567,"vw":138.901598},{"c":138.96,"h":139.01,"l":138.89,"n":14,"o":139.01,"t":"2026-10-16T16:20:00Z","v":10487,"vw":139.008065},{"c":138.875,"h":138.89,"l":138.815,"n":21,"o":138.88,"t":"2026-10-16T16:25:00Z","v":1208,"vw":138.866936},{"c":138.81,"h":138.81,"l":138.81,"n":9,"o":138.81,"t":"2026-10-16T16:30:00Z","v":220,"vw":138.81},{"c":138.8517,"h":138.8517,"l":138.8517,"n":5,"o":138.8517,"t":"2026-10-16T16:35:00Z","v":525,"vw":138.8517},{"c":138.73,"h":138.73,"l":138.6101,"n":25,"o":138.7,"t":"2026-10-16T16:40:00Z","v":2126,"vw":138.712769},{"c":138.4998,"h":138.8053,"l":138.4998,"n":48,"o":138.6601,"t":"2026-10-16T16:45:00Z","v":1534,"vw":138.673787},{"c":138.61,"h":138.61,"l":138.49,"n":13,"o":138.49,"t":"2026-10-16T16:50:00Z","v":335,"vw":138.556462},{"c":138.6598,"h":138.6598,"l":138.425,"n":51,"o":138.53,"t":"2026-10-16T16:55:00Z","v":12853,"vw":138.473298},{"c":138.33,"h":138.6505,"l":138.3,"n":29,"o":138.6505,"t":"2026-10-16T17:00:00Z","v":980,"vw":138.41032},{"c":138.165,"h":138.1951,"l":138.02,"n":64,"o":138.16,"t":"2026-10-16T17:05:00Z","v":3680,"vw":138.138395},{"c":138.03,"h":138.175,"l":138.03,"n":32,"o":138.175,"t":"2026-10-16T17:10:00Z","v":454,"vw":138.107558},{"c":137.79,"h":137.88,"l":137.79,"n":19,"o":137.88,"t":"2026-10-16T17:15:00Z","v":355,"vw":137.835},{"c":137.72,"h":137.85,"l":137.7,"n":18,"o":137.8,"t":"2026-10-16T17:20:00Z","v":1477,"vw":137.763412},{"c":138,"h":138,"l":137.5801,"n":235,"o":137.74,"t":"2026-10-16T17:25:00Z","v":31921,"vw":137.643881},{"c":138.06,"h":138.1,"l":137.965,"n":41,"o":137.965,"t":"2026-10-16T17:30:00Z","v":2183,"vw":138.035919},{"c":138.09,"h":138.145,"l":138.005,"n":19,"o":138.145,"t":"2026-10-16T17:35:00Z","v":1271,"vw":138.067353},{"c":138.4301,"h":138.4399,"l":138.17,"n":36,"o":138.17,"t":"2026-10-16T17:40:00Z","v":2436,"vw":138.343349},{"c":138.04,"h":138.21,"l":138.04,"n":29,"o":138.21,"t":"2026-10-16T17:45:00Z","v":1836,"vw":138.193182},{"c":137.84,"h":138.05,"l":137.67,"n":1080,"o":137.99,"t":"2026-10-16T17:50:00Z","v":135580,"vw":137.787741},{"c":137.76,"h":137.91,"l":137.6,"n":639,"o":137.87,"t":"2026-10-16T17:55:00Z","v":88601,"vw":137.725304},{"c":137.565,"h":137.72,"l":137.565,"n":30,"o":137.72,"t":"2026-10-16T18:00:00Z","v":1816,"vw":137.672373},{"c":137.845,"h":137.845,"l":137.6,"n":25,"o":137.6,"t":"2026-10-16T18:05:00Z","v":966,"vw":137.673333},{"c":137.6001,"h":137.75,"l":137.6001,"n":12,"o":137.75,"t":"2026-10-16T18:10:00Z","v":372,"vw":137.690674},{"c":137.67,"h":137.815,"l":137.67,"n":23,"o":137.815,"t":"2026-10-16T18:15:00Z","v":984,"vw":137.753908},{"c":137.675,"h":137.675,"l":137.505,"n":50,"o":137.575,"t":"2026-10-16T18:20:00Z","v":1477,"vw":137.574652},{"c":137.61,"h":137.67,"l":137.465,"n":77,"o":137.67,"t":"2026-10-16T18:25:00Z","v":5602,"vw":137.528479},{"c":137.615,"h":137.615,"l":137.55,"n":41,"o":137.55,"t":"2026-10-16T18:30:00Z","v":2359,"vw":137.581059},{"c":137.545,"h":137.57,"l":137.51,"n":26,"o":137.57,"t":"2026-10-16T18:35:00Z","v":1683,"vw":137.548026},{"c":137.4175,"h":137.56,"l":137.4175,"n":97,"o":137.545,"t":"2026-10-16T18:40:00Z","v":6049,"vw":137.48752},{"c":137.44,"h":137.52,"l":137.35,"n":70,"o":137.47,"t":"2026-10-16T18:45:00Z","v":5195,"vw":137.414099},{"c":137.18,"h":137.41,"l":137.18,"n":44,"o":137.23,"t":"2026-10-16T18:50:00Z","v":8029,"vw":137.382628},{"c":137.26,"h":137.26,"l":137.01,"n":83,"o":137.18,"t":"2026-10-16T18:55:00Z","v":2946,"vw":137.116053},{"c":137.13,"h":137.29,"l":137.13,"n":57,"o":137.24,"t":"2026-10-16T19:00:00Z","v":2928,"vw":137.225663},{"c":137,"h":137.07,"l":137,"n":36,"o":137.07,"t":"2026-10-16T19:05:00Z","v":938,"vw":137.016},{"c":137.4599,"h":137.5,"l":137.19,"n":101,"o":137.19,"t":"2026-10-16T19:10:00Z","v":3675,"vw":137.337662},{"c":137.45,"h":137.595,"l":137.21,"n":71,"o":137.53,"t":"2026-10-16T19:15:00Z","v":2671,"vw":137.441593},{"c":137.52,"h":137.63,"l":137.52,"n":47,"o":137.6204,"t":"2026-10-16T19:20:00Z","v":2219,"vw":137.585359},{"c":137.61,"h":137.62,"l":137.42,"n":25,"o":137.42,"t":"2026-10-16T19:25:00Z","v":799,"vw":137.555591},{"c":137.49,"h":137.76,"l":137.49,"n":46,"o":137.76,"t":"2026-10-16T19:30:00Z","v":1758,"vw":137.611435},{"c":137.26,"h":137.26,"l":137.26,"n":16,"o":137.26,"t":"2026-10-16T19:35:00Z","v":580,"vw":137.26},{"c":137.04,"h":137.21,"l":137.04,"n":44,"o":137.21,"t":"2026-10-16T19:40:00Z","v":961,"vw":137.169916},{"c":137.28,"h":137.28,"l":137.0234,"n":91,"o":137.11,"t":"2026-10-16T19:45:00Z","v":1768,"vw":137.159497},{"c":137.33,"h":137.4162,"l":137.2,"n":140,"o":137.4162,"t":"2026-10-16T19:50:00Z","v":8270,"vw":137.352101},{"c":137.35,"h":137.48,"l":137.28,"n":198,"o":137.28,"t":"2026-10-16T19:55:00Z","v":8287,"vw":137.341544},{"c":137.37,"h":137.37,"l":137.37,"n":12,"o":137.37,"t":"2026-10-16T20:00:00Z","v":18051,"vw":137.37},{"c":137.95,"h":137.95,"l":137.95,"n":2,"o":137.95,"t":"2026-10-16T21:10:00Z","v":250,"vw":137.95},{"c":140,"h":140,"l":140,"n":1,"o":140,"t":"2026-10-19T13:25:00Z","v":144,"vw":140},{"c":139.9325,"h":140.2,"l":139.64,"n":161,"o":140,"t":"2026-10-19T13:30:00Z","v":10297,"vw":139.911137},{"c":139.64,"h":139.92,"l":139.57,"n":65,"o":139.87,"t":"2026-10-19T13:35:00Z","v":6520,"vw":139.78932},{"c":139.77,"h":139.95,"l":139.56,"n":56,"o":139.685,"t":"2026-10-19T13:40:00Z","v":34877,"vw":139.850915},{"c":139.745,"h":139.96,"l":139.61,"n":122,"o":139.735,"t":"2026-10-19T13:45:00Z","v":16224,"vw":139.779362},{"c":139.675,"h":139.965,"l":139.65,"n":49,"o":139.83,"t":"2026-10-19T13:50:00Z","v":3732,"vw":139.787304},{"c":139.45,"h":139.71,"l":139.35,"n":66,"o":139.62,"t":"2026-10-19T13:55:00Z","v":3775,"vw":139.540621},{"c":139.3,"h":139.56,"l":139.13,"n":84,"o":139.475,"t":"2026-10-19T14:00:00Z","v":4862,"vw":139.312848},{"c":139.44,"h":139.51,"l":139.24,"n":81,"o":139.24,"t":"2026-10-19T14:05:00Z","v":4720,"vw":139.406823},{"c":139.93,"h":139.93,"l":139.41,"n":77,"o":139.5,"t":"2026-10-19T14:10:00Z","v":4858,"vw":139.650494},{"c":140.23,"h":140.29,"l":139.92,"n":87,"o":139.99,"t":"2026-10-19T14:15:00Z","v":4721,"vw":140.069687},{"c":140.28,"h":140.3,"l":140.09,"n":67,"o":140.19,"t":"2026-10-19T14:20:00Z","v":5686,"vw":140.181567},{"c":140.21,"h":140.27,"l":140.15,"n":56,"o":140.27,"t":"2026-10-19T14:25:00Z","v":3404,"vw":140.217046},{"c":139.815,"h":140.1999,"l":139.77,"n":62,"o":140.175,"t":"2026-10-19T14:30:00Z","v":3749,"vw":139.96979},{"c":139.81,"h":139.945,"l":139.76,"n":55,"o":139.88,"t":"2026-10-19T14:35:00Z","v":3856,"vw":139.857521},{"c":140.025,"h":140.065,"l":139.79,"n":56,"o":139.89,"t":"2026-10-19T14:40:00Z","v":3351,"vw":139.99},{"c":140.05,"h":140.255,"l":139.97,"n":35,"o":140.07,"t":"2026-10-19T14:45:00Z","v":3019,"vw":140.161667},{"c":140.05,"h":140.09,"l":139.9403,"n":44,"o":140.05,"t":"2026-10-19T14:50:00Z","v":3471,"vw":140.023764},{"c":140.055,"h":140.135,"l":140.035,"n":37,"o":140.035,"t":"2026-10-19T14:55:00Z","v":3524,"vw":140.077781},{"c":140.11,"h":140.18,"l":140.02,"n":68,"o":140.05,"t":"2026-10-19T15:00:00Z","v":4565,"vw":140.094248},{"c":140.27,"h":140.375,"l":140.13,"n":58,"o":140.13,"t":"2026-10-19T15:05:00Z","v":4144,"vw":140.251791},{"c":140.265,"h":140.37,"l":140.165,"n":44,"o":140.265,"t":"2026-10-19T15:10:00Z","v":3317,"vw":140.285547},{"c":140.46,"h":140.475,"l":140.285,"n":56,"o":140.3,"t":"2026-10-19T15:15:00Z","v":3728,"vw":140.382105},{"c":140.66,"h":140.66,"l":140.45,"n":54,"o":140.46,"t":"2026-10-19T15:20:00Z","v":3643,"vw":140.519851},{"c":140.76,"h":140.785,"l":140.64,"n":64,"o":140.66,"t":"2026-10-19T15:25:00Z","v":5772,"vw":140.738133},{"c":140.755,"h":140.785,"l":140.6,"n":58,"o":140.745,"t":"2026-10-19T15:30:00Z","v":3539,"vw":140.672},{"c":140.855,"h":140.91,"l":140.69,"n":74,"o":140.775,"t":"2026-10-19T15:35:00Z","v":9117,"vw":140.794316},{"c":140.84,"h":140.87,"l":140.8,"n":39,"o":140.82,"t":"2026-10-19T15:40:00Z","v":3030,"vw":140.839593},{"c":140.75,"h":140.81,"l":140.735,"n":30,"o":140.81,"t":"2026-10-19T15:45:00Z","v":2160,"vw":140.784227},{"c":140.68,"h":140.82,"l":140.68,"n":51,"o":140.78,"t":"2026-10-19T15:50:00Z","v":4121,"vw":140.772211},{"c":140.61,"h":140.765,"l":140.61,"n":117,"o":140.7,"t":"2026-10-19T15:55:00Z","v":19569,"vw":140.696099},{"c":140.36,"h":140.6,"l":140.235,"n":117,"o":140.6,"t":"2026-10-19T16:00:00Z","v":10366,"vw":140.367139},{"c":140.33,"h":140.38,"l":140.285,"n":41,"o":140.37,"t":"2026-10-19T16:05:00Z","v":3022,"vw":140.3404},{"c":140.405,"h":140.45,"l":140.33,"n":51,"o":140.33,"t":"2026-10-19T16:10:00Z","v":3229,"vw":140.405737},{"c":140.17,"h":140.425,"l":140.17,"n":40,"o":140.395,"t":"2026-10-19T16:15:00Z","v":3127,"vw":140.355833},{"c":140.185,"h":140.29,"l":140.08,"n":71,"o":140.29,"t":"2026-10-19T16:20:00Z","v":6077,"vw":140.165273},{"c":140.16,"h":140.25,"l":140.135,"n":70,"o":140.245,"t":"2026-10-19T16:25:00Z","v":5198,"vw":140.190996},{"c":140.0801,"h":140.1,"l":139.97,"n":60,"o":140.06,"t":"2026-10-19T16:30:00Z","v":5250,"vw":140.033254},{"c":140.035,"h":140.14,"l":139.99,"n":62,"o":140.08,"t":"2026-10-19T16:35:00Z","v":7060,"vw":140.066427},{"c":140.12,"h":140.14,"l":139.98,"n":48,"o":140.05,"t":"2026-10-19T16:40:00Z","v":3346,"vw":140.087443},{"c":139.915,"h":140.15,"l":139.91,"n":40,"o":140.15,"t":"2026-10-19T16:45:00Z","v":2790,"vw":139.99368},{"c":139.745,"h":139.91,"l":139.745,"n":32,"o":139.91,"t":"2026-10-19T16:50:00Z","v":2535,"vw":139.844557},{"c":139.735,"h":139.85,"l":139.73,"n":35,"o":139.765,"t":"2026-10-19T16:55:00Z","v":2768,"vw":139.79533},{"c":139.8,"h":139.84,"l":139.68,"n":58,"o":139.72,"t":"2026-10-19T17:00:00Z","v":4658,"vw":139.761221},{"c":139.68,"h":139.86,"l":139.68,"n":35,"o":139.82,"t":"2026-10-19T17:05:00Z","v":2468,"vw":139.78475},{"c":139.775,"h":139.79,"l":139.66,"n":66,"o":139.66,"t":"2026-10-19T17:10:00Z","v":4162,"vw":139.736683},{"c":139.81,"h":139.895,"l":139.76,"n":43,"o":139.78,"t":"2026-10-19T17:15:00Z","v":3201,"vw":139.830696},{"c":139.67,"h":139.775,"l":139.58,"n":59,"o":139.775,"t":"2026-10-19T17:20:00Z","v":10720,"vw":139.673686},{"c":139.76,"h":139.825,"l":139.65,"n":85,"o":139.65,"t":"2026-10-19T17:25:00Z","v":6959,"vw":139.747954},{"c":139.69,"h":139.755,"l":139.62,"n":47,"o":139.74,"t":"2026-10-19T17:30:00Z","v":3942,"vw":139.704012},{"c":139.67,"h":139.69,"l":139.62,"n":37,"o":139.68,"t":"2026-10-19T17:35:00Z","v":2180,"vw":139.66225},{"c":139.68,"h":139.69,"l":139.55,"n":71,"o":139.665,"t":"2026-10-19T17:40:00Z","v":5666,"vw":139.62076},{"c":139.415,"h":139.59,"l":139.395,"n":47,"o":139.58,"t":"2026-10-19T17:45:00Z","v":3392,"vw":139.512442},{"c":139.475,"h":139.53,"l":139.415,"n":38,"o":139.48,"t":"2026-10-19T17:50:00Z","v":2682,"vw":139.484091},{"c":139.67,"h":139.67,"l":139.42,"n":135,"o":139.485,"t":"2026-10-19T17:55:00Z","v":2599,"vw":139.544565},{"c":139.5,"h":139.69,"l":139.45,"n":52,"o":139.68,"t":"2026-10-19T18:00:00Z","v":2768,"vw":139.623255},{"c":139.57,"h":139.57,"l":139.51,"n":32,"o":139.53,"t":"2026-10-19T18:05:00Z","v":2682,"vw":139.538911},{"c":139.615,"h":139.66,"l":139.6,"n":36,"o":139.625,"t":"2026-10-19T18:10:00Z","v":3063,"vw":139.633931},{"c":139.625,"h":139.655,"l":139.5788,"n":43,"o":139.5788,"t":"2026-10-19T18:15:00Z","v":2796,"vw":139.621173},{"c":139.52,"h":139.61,"l":139.5,"n":23,"o":139.61,"t":"2026-10-19T18:20:00Z","v":2340,"vw":139.555195},{"c":139.37,"h":139.475,"l":139.27,"n":47,"o":139.475,"t":"2026-10-19T18:25:00Z","v":2851,"vw":139.357962},{"c":139.32,"h":139.4272,"l":139.32,"n":33,"o":139.395,"t":"2026-10-19T18:30:00Z","v":2634,"vw":139.400858},{"c":139.48,"h":139.51,"l":139.31,"n":47,"o":139.31,"t":"2026-10-19T18:35:00Z","v":3625,"vw":139.453822},{"c":139.615,"h":139.615,"l":139.51,"n":39,"o":139.53,"t":"2026-10-19T18:40:00Z","v":3036,"vw":139.542778},{"c":139.585,"h":139.66,"l":139.585,"n":35,"o":139.615,"t":"2026-10-19T18:45:00Z","v":2592,"vw":139.630868},{"c":139.55,"h":139.66,"l":139.545,"n":33,"o":139.6,"t":"2026-10-19T18:50:00Z","v":2566,"vw":139.608914},{"c":139.59,"h":139.64,"l":139.535,"n":27,"o":139.535,"t":"2026-10-19T18:55:00Z","v":3369,"vw":139.596972},{"c":139.67,"h":139.75,"l":139.5801,"n":55,"o":139.595,"t":"2026-10-19T19:00:00Z","v":3245,"vw":139.666305},{"c":139.53,"h":139.72,"l":139.52,"n":48,"o":139.69,"t":"2026-10-19T19:05:00Z","v":3824,"vw":139.609229},{"c":139.5,"h":139.58,"l":139.48,"n":59,"o":139.55,"t":"2026-10-19T19:10:00Z","v":5037,"vw":139.551491},{"c":139.71,"h":139.76,"l":139.555,"n":67,"o":139.555,"t":"2026-10-19T19:15:00Z","v":3925,"vw":139.634334},{"c":140.035,"h":140.035,"l":139.7,"n":69,"o":139.77,"t":"2026-10-19T19:20:00Z","v":3795,"vw":139.844259},{"c":139.8,"h":140.03,"l":139.79,"n":97,"o":139.99,"t":"2026-10-19T19:25:00Z","v":7043,"vw":139.843212},{"c":139.85,"h":139.87,"l":139.74,"n":96,"o":139.79,"t":"2026-10-19T19:30:00Z","v":3838,"vw":139.819785},{"c":139.955,"h":139.96,"l":139.855,"n":80,"o":139.855,"t":"2026-10-19T19:35:00Z","v":3379,"vw":139.922679},{"c":139.855,"h":140.04,"l":139.85,"n":141,"o":139.93,"t":"2026-10-19T19:40:00Z","v":4111,"vw":139.917783},{"c":139.73,"h":139.85,"l":139.72,"n":48,"o":139.85,"t":"2026-10-19T19:45:00Z","v":5715,"vw":139.767927},{"c":139.445,"h":139.68,"l":139.35,"n":78,"o":139.68,"t":"2026-10-19T19:50:00Z","v":4009,"vw":139.46278},{"c":139.29,"h":139.58,"l":139.27,"n":141,"o":139.49,"t":"2026-10-19T19:55:00Z","v":7056,"vw":139.411349},{"c":139.26,"h":139.26,"l":139.26,"n":8,"o":139.26,"t":"2026-10-19T20:00:00Z","v":2188,"vw":139.26},{"c":140,"h":140,"l":140,"n":2,"o":140,"t":"2026-10-19T20:35:00Z","v":400,"vw":140},{"c":139.9,"h":139.9,"l":139.9,"n":2,"o":139.9,"t":"2026-10-19T22:50:00Z","v":200,"vw":139.9},{"c":139.95,"h":139.95,"l":139.95,"n":1,"o":139.95,"t":"2026-10-19T22:55:00Z","v":100,"vw":139.95},{"c":137.79,"h":138.08,"l":137.745,"n":85,"o":137.99,"t":"2026-10-20T13:30:00Z","v":8023,"vw":137.972506},{"c":137.97,"h":138.17,"l":137.65,"n":424,"o":137.89,"t":"2026-10-20T13:35:00Z","v":43943,"vw":137.718696},{"c":137.01,"h":137.77,"l":137.01,"n":249,"o":137.77,"t":"2026-10-20T13:40:00Z","v":23242,"vw":137.564416},{"c":137.78,"h":137.78,"l":137.2,"n":83,"o":137.22,"t":"2026-10-20T13:45:00Z","v":7163,"vw":137.437094},{"c":137.94,"h":137.94,"l":137.63,"n":36,"o":137.64,"t":"2026-10-20T13:50:00Z","v":1421,"vw":137.772463},{"c":138.31,"h":138.43,"l":137.89,"n":108,"o":137.89,"t":"2026-10-20T13:55:00Z","v":8388,"vw":138.201023},{"c":138.565,"h":138.655,"l":138.21,"n":100,"o":138.32,"t":"2026-10-20T14:00:00Z","v":11188,"vw":138.433421},{"c":139.01,"h":139.09,"l":138.55,"n":158,"o":138.55,"t":"2026-10-20T14:05:00Z","v":32993,"vw":138.946698},{"c":139.025,"h":139.0967,"l":138.78,"n":276,"o":138.96,"t":"2026-10-20T14:10:00Z","v":39824,"vw":138.9162},{"c":139.26,"h":139.29,"l":139,"n":150,"o":139.085,"t":"2026-10-20T14:15:00Z","v":14121,"vw":139.211526},{"c":139.38,"h":139.4094,"l":139.205,"n":92,"o":139.25,"t":"2026-10-20T14:20:00Z","v":6987,"vw":139.265764},{"c":139.83,"h":139.96,"l":139.36,"n":131,"o":139.38,"t":"2026-10-20T14:25:00Z","v":10117,"vw":139.587737},{"c":139.59,"h":140.045,"l":139.515,"n":175,"o":139.8875,"t":"2026-10-20T14:30:00Z","v":15359,"vw":139.79997},{"c":139.61,"h":139.78,"l":139.46,"n":205,"o":139.58,"t":"2026-10-20T14:35:00Z","v":25230,"vw":139.553769},{"c":139.655,"h":139.84,"l":139.58,"n":85,"o":139.58,"t":"2026-10-20T14:40:00Z","v":5428,"vw":139.705916},{"c":139.59,"h":139.825,"l":139.54,"n":111,"o":139.66,"t":"2026-10-20T14:45:00Z","v":13184,"vw":139.732398},{"c":139.7775,"h":139.81,"l":139.55,"n":79,"o":139.63,"t":"2026-10-20T14:50:00Z","v":7581,"vw":139.696908},{"c":139.74,"h":139.905,"l":139.74,"n":73,"o":139.77,"t":"2026-10-20T14:55:00Z","v":6154,"vw":139.826956},{"c":139.63,"h":139.8,"l":139.58,"n":137,"o":139.695,"t":"2026-10-20T15:00:00Z","v":10360,"vw":139.679339},{"c":139.59,"h":139.7,"l":139.57,"n":117,"o":139.62,"t":"2026-10-20T15:05:00Z","v":11352,"vw":139.618929},{"c":138.97,"h":139.59,"l":138.75,"n":255,"o":139.57,"t":"2026-10-20T15:10:00Z","v":26408,"vw":139.103724},{"c":139.22,"h":139.36,"l":138.935,"n":111,"o":139.05,"t":"2026-10-20T15:15:00Z","v":7768,"vw":139.184993},{"c":139.115,"h":139.26,"l":139,"n":96,"o":139.2,"t":"2026-10-20T15:20:00Z","v":9789,"vw":139.117372},{"c":139.13,"h":139.22,"l":139.03,"n":144,"o":139.13,"t":"2026-10-20T15:25:00Z","v":17065,"vw":139.124655},{"c":138.955,"h":139.15,"l":138.85,"n":55,"o":139.15,"t":"2026-10-20T15:30:00Z","v":102644,"vw":138.956321},{"c":138.76,"h":139.02,"l":138.74,"n":68,"o":139.02,"t":"2026-10-20T15:35:00Z","v":4061,"vw":138.891401},{"c":139.25,"h":139.25,"l":138.86,"n":42,"o":138.86,"t":"2026-10-20T15:40:00Z","v":3756,"vw":139.083647},{"c":139.21,"h":139.21,"l":138.93,"n":54,"o":138.9787,"t":"2026-10-20T15:45:00Z","v":4966,"vw":139.014664},{"c":139.24,"h":139.24,"l":139.1,"n":43,"o":139.24,"t":"2026-10-20T15:50:00Z","v":1521,"vw":139.21375},{"c":139.39,"h":139.41,"l":139.28,"n":8,"o":139.28,"t":"2026-10-20T15:55:00Z","v":575,"vw":139.376321},{"c":139.28,"h":139.43,"l":139.22,"n":72,"o":139.42,"t":"2026-10-20T16:00:00Z","v":3367,"vw":139.35715},{"c":139.33,"h":139.44,"l":139.21,"n":60,"o":139.285,"t":"2026-10-20T16:05:00Z","v":4176,"vw":139.270238},{"c":139.21,"h":139.29,"l":139.15,"n":25,"o":139.285,"t":"2026-10-20T16:10:00Z","v":1584,"vw":139.233072},{"c":139.12,"h":139.2823,"l":139.12,"n":31,"o":139.23,"t":"2026-10-20T16:15:00Z","v":2307,"vw":139.211176},{"c":138.995,"h":139.16,"l":138.94,"n":53,"o":138.94,"t":"2026-10-20T16:20:00Z","v":3464,"vw":139.031988},{"c":139.34,"h":139.34,"l":139.11,"n":42,"o":139.13,"t":"2026-10-20T16:25:00Z","v":2047,"vw":139.177657},{"c":139.33,"h":139.4,"l":139.25,"n":48,"o":139.25,"t":"2026-10-20T16:30:00Z","v":3937,"vw":139.30423},{"c":139.425,"h":139.5285,"l":139.39,"n":55,"o":139.41,"t":"2026-10-20T16:35:00Z","v":3845,"vw":139.435744},{"c":139.16,"h":139.37,"l":139.16,"n":35,"o":139.34,"t":"2026-10-20T16:40:00Z","v":1403,"vw":139.308871},{"c":139.27,"h":139.27,"l":139.08,"n":96,"o":139.22,"t":"2026-10-20T16:45:00Z","v":10798,"vw":139.221831},{"c":139.01,"h":139.21,"l":138.93,"n":106,"o":139.175,"t":"2026-10-20T16:50:00Z","v":8562,"vw":139.149056},{"c":138.98,"h":139.05,"l":138.94,"n":38,"o":139.05,"t":"2026-10-20T16:55:00Z","v":4310,"vw":138.972634},{"c":139.1,"h":139.1488,"l":139,"n":80,"o":139.08,"t":"2026-10-20T17:00:00Z","v":5675,"vw":139.086862},{"c":139.055,"h":139.14,"l":139.025,"n":41,"o":139.08,"t":"2026-10-20T17:05:00Z","v":2593,"vw":139.085991},{"c":139.11,"h":139.18,"l":139.035,"n":53,"o":139.035,"t":"2026-10-20T17:10:00Z","v":3405,"vw":139.079414},{"c":139.165,"h":139.24,"l":139.155,"n":52,"o":139.175,"t":"2026-10-20T17:15:00Z","v":3293,"vw":139.181342},{"c":139.325,"h":139.39,"l":139.2801,"n":21,"o":139.34,"t":"2026-10-20T17:20:00Z","v":1593,"vw":139.326725},{"c":139.325,"h":139.325,"l":139.25,"n":20,"o":139.295,"t":"2026-10-20T17:25:00Z","v":2741,"vw":139.285385},{"c":139.26,"h":139.38,"l":139.26,"n":21,"o":139.345,"t":"2026-10-20T17:30:00Z","v":941,"vw":139.337308},{"c":139.3,"h":139.36,"l":139.28,"n":23,"o":139.29,"t":"2026-10-20T17:35:00Z","v":1089,"vw":139.327143},{"c":139.37,"h":139.41,"l":139.27,"n":30,"o":139.27,"t":"2026-10-20T17:40:00Z","v":1354,"vw":139.332404},{"c":139.35,"h":139.39,"l":139.24,"n":35,"o":139.295,"t":"2026-10-20T17:45:00Z","v":3448,"vw":139.307083},{"c":139.415,"h":139.435,"l":139.28,"n":109,"o":139.33,"t":"2026-10-20T17:50:00Z","v":3513,"vw":139.349868},{"c":139.33,"h":139.43,"l":139.31,"n":26,"o":139.43,"t":"2026-10-20T17:55:00Z","v":2422,"vw":139.341578},{"c":139.35,"h":139.42,"l":139.32,"n":31,"o":139.42,"t":"2026-10-20T18:00:00Z","v":3998,"vw":139.396366},{"c":139.36,"h":139.36,"l":139.26,"n":21,"o":139.26,"t":"2026-10-20T18:05:00Z","v":1472,"vw":139.304444},{"c":139.4,"h":139.45,"l":139.315,"n":28,"o":139.315,"t":"2026-10-20T18:10:00Z","v":1197,"vw":139.395},{"c":139.35,"h":139.46,"l":139.31,"n":30,"o":139.46,"t":"2026-10-20T18:15:00Z","v":4626,"vw":139.329552},{"c":139.26,"h":139.31,"l":139.255,"n":37,"o":139.27,"t":"2026-10-20T18:20:00Z","v":2918,"vw":139.266917},{"c":139.23,"h":139.28,"l":139.17,"n":25,"o":139.28,"t":"2026-10-20T18:25:00Z","v":1505,"vw":139.220206},{"c":139.12,"h":139.23,"l":139.1,"n":58,"o":139.23,"t":"2026-10-20T18:30:00Z","v":4372,"vw":139.162923},{"c":139.06,"h":139.0978,"l":139.05,"n":38,"o":139.06,"t":"2026-10-20T18:35:00Z","v":1921,"vw":139.073898},{"c":138.91,"h":139.12,"l":138.8917,"n":75,"o":139.04,"t":"2026-10-20T18:40:00Z","v":5533,"vw":138.995764},{"c":139.05,"h":139.05,"l":138.92,"n":14,"o":138.92,"t":"2026-10-20T18:45:00Z","v":1034,"vw":138.94593},{"c":139.08,"h":139.09,"l":139,"n":29,"o":139.02,"t":"2026-10-20T18:50:00Z","v":1890,"vw":139.045672},{"c":139.125,"h":139.22,"l":139.11,"n":65,"o":139.1599,"t":"2026-10-20T18:55:00Z","v":5622,"vw":139.142876},{"c":139.08,"h":139.22,"l":139.08,"n":56,"o":139.17,"t":"2026-10-20T19:00:00Z","v":5765,"vw":139.184978},{"c":139.135,"h":139.15,"l":139.115,"n":27,"o":139.115,"t":"2026-10-20T19:05:00Z","v":1268,"vw":139.136851},{"c":139.04,"h":139.13,"l":139.04,"n":64,"o":139.13,"t":"2026-10-20T19:10:00Z","v":6167,"vw":139.094759},{"c":139.04,"h":139.12,"l":139.01,"n":58,"o":139.04,"t":"2026-10-20T19:15:00Z","v":4254,"vw":139.062208},{"c":138.865,"h":139.08,"l":138.84,"n":62,"o":139.08,"t":"2026-10-20T19:20:00Z","v":2897,"vw":138.919108},{"c":138.84,"h":138.97,"l":138.83,"n":43,"o":138.8571,"t":"2026-10-20T19:25:00Z","v":2994,"vw":138.899384},{"c":139.09,"h":139.09,"l":138.82,"n":82,"o":138.82,"t":"2026-10-20T19:30:00Z","v":10100,"vw":138.93863},{"c":138.78,"h":139,"l":138.76,"n":95,"o":138.995,"t":"2026-10-20T19:35:00Z","v":3441,"vw":138.862934},{"c":139,"h":139,"l":138.7401,"n":232,"o":138.7401,"t":"2026-10-20T19:40:00Z","v":6854,"vw":138.870244},{"c":138.99,"h":139.04,"l":138.92,"n":111,"o":139.02,"t":"2026-10-20T19:45:00Z","v":4712,"vw":138.967359},{"c":138.98,"h":139,"l":138.86,"n":190,"o":138.91,"t":"2026-10-20T19:50:00Z","v":10030,"vw":138.921708},{"c":138.77,"h":138.925,"l":138.7,"n":254,"o":138.925,"t":"2026-10-20T19:55:00Z","v":14471,"vw":138.785609},{"c":138.77,"h":138.77,"l":138.77,"n":8,"o":138.77,"t":"2026-10-20T20:00:00Z","v":2173,"vw":138.77},{"c":138.77,"h":138.77,"l":138.71,"n":22,"o":138.71,"t":"2026-10-20T20:15:00Z","v":2116,"vw":138.747682},{"c":138.77,"h":138.77,"l":138.77,"n":1,"o":138.77,"t":"2026-10-20T20:40:00Z","v":135,"vw":138.77},{"c":139.5,"h":139.5,"l":139.5,"n":1,"o":139.5,"t":"2026-10-20T22:05:00Z","v":163,"vw":139.5},{"c":140.4,"h":140.4,"l":140.4,"n":1,"o":140.4,"t":"2026-10-21T12:10:00Z","v":113,"vw":140.4},{"c":140.25,"h":140.25,"l":140.25,"n":2,"o":140.25,"t":"2026-10-21T13:25:00Z","v":337,"vw":140.25},{"c":140.59,"h":141.01,"l":140.53,"n":219,"o":140.71,"t":"2026-10-21T13:30:00Z","v":16179,"vw":140.722824},{"c":140.41,"h":140.53,"l":140.16,"n":109,"o":140.53,"t":"2026-10-21T13:35:00Z","v":7049,"vw":140.297459},{"c":140.02,"h":140.34,"l":139.87,"n":112,"o":140.32,"t":"2026-10-21T13:40:00Z","v":9118,"vw":140.05392},{"c":140.35,"h":140.4099,"l":139.97,"n":124,"o":140.04,"t":"2026-10-21T13:45:00Z","v":9819,"vw":140.155484},{"c":139.985,"h":140.335,"l":139.9001,"n":36,"o":140.335,"t":"2026-10-21T13:50:00Z","v":2001,"vw":140.047592},{"c":140.315,"h":140.315,"l":140.11,"n":66,"o":140.11,"t":"2026-10-21T13:55:00Z","v":6385,"vw":140.176367},{"c":140.35,"h":140.35,"l":140.25,"n":13,"o":140.25,"t":"2026-10-21T14:00:00Z","v":586,"vw":140.291958},{"c":140.085,"h":140.4399,"l":140.085,"n":22,"o":140.4399,"t":"2026-10-21T14:05:00Z","v":1596,"vw":140.193719},{"c":140.03,"h":140.094,"l":139.8001,"n":43,"o":140.094,"t":"2026-10-21T14:10:00Z","v":3786,"vw":139.942043},{"c":139.875,"h":139.91,"l":139.735,"n":33,"o":139.91,"t":"2026-10-21T14:15:00Z","v":1168,"vw":139.865987},{"c":140.07,"h":140.07,"l":139.96,"n":17,"o":139.96,"t":"2026-10-21T14:20:00Z","v":887,"vw":140.001611},{"c":140.15,"h":140.27,"l":140.09,"n":12,"o":140.09,"t":"2026-10-21T14:25:00Z","v":569,"vw":140.162107},{"c":140.46,"h":140.46,"l":140.31,"n":18,"o":140.31,"t":"2026-10-21T14:30:00Z","v":811,"vw":140.399402},{"c":140.07,"h":140.435,"l":140.07,"n":21,"o":140.435,"t":"2026-10-21T14:35:00Z","v":1277,"vw":140.294633},{"c":140.215,"h":140.215,"l":140.045,"n":43,"o":140.045,"t":"2026-10-21T14:40:00Z","v":1877,"vw":140.11533},{"c":140.48,"h":140.56,"l":140.26,"n":25,"o":140.355,"t":"2026-10-21T14:45:00Z","v":1348,"vw":140.388372},{"c":140.54,"h":140.605,"l":140.4,"n":44,"o":140.605,"t":"2026-10-21T14:50:00Z","v":3687,"vw":140.475854},{"c":140.61,"h":140.61,"l":140.405,"n":39,"o":140.405,"t":"2026-10-21T14:55:00Z","v":1843,"vw":140.5216},{"c":140.56,"h":140.6,"l":140.45,"n":33,"o":140.56,"t":"2026-10-21T15:00:00Z","v":3212,"vw":140.492551},{"c":140.665,"h":140.665,"l":140.62,"n":6,"o":140.62,"t":"2026-10-21T15:05:00Z","v":597,"vw":140.629},{"c":140.78,"h":140.83,"l":140.675,"n":42,"o":140.675,"t":"2026-10-21T15:10:00Z","v":1738,"vw":140.737486},{"c":140.61,"h":140.9081,"l":140.61,"n":31,"o":140.9081,"t":"2026-10-21T15:15:00Z","v":1557,"vw":140.693282},{"c":140.68,"h":140.68,"l":140.56,"n":24,"o":140.56,"t":"2026-10-21T15:20:00Z","v":666,"vw":140.65},{"c":140.75,"h":140.92,"l":140.68,"n":34,"o":140.68,"t":"2026-10-21T15:25:00Z","v":1820,"vw":140.798149},{"c":140.885,"h":140.9,"l":140.85,"n":29,"o":140.855,"t":"2026-10-21T15:30:00Z","v":2751,"vw":140.890819},{"c":141.01,"h":141.01,"l":140.92,"n":25,"o":140.92,"t":"2026-10-21T15:35:00Z","v":1059,"vw":140.970415},{"c":141.07,"h":141.07,"l":140.98,"n":13,"o":141.02,"t":"2026-10-21T15:40:00Z","v":635,"vw":141.029167},{"c":141.24,"h":141.25,"l":141.1,"n":67,"o":141.1,"t":"2026-10-21T15:45:00Z","v":3280,"vw":141.181017},{"c":141.215,"h":141.2959,"l":141.18,"n":13,"o":141.26,"t":"2026-10-21T15:50:00Z","v":540,"vw":141.23818},{"c":141.16,"h":141.185,"l":141.16,"n":24,"o":141.18,"t":"2026-10-21T15:55:00Z","v":1179,"vw":141.173656},{"c":141.09,"h":141.15,"l":141.04,"n":40,"o":141.15,"t":"2026-10-21T16:00:00Z","v":2474,"vw":141.097778},{"c":141.035,"h":141.06,"l":140.94,"n":35,"o":141.01,"t":"2026-10-21T16:05:00Z","v":2100,"vw":140.997287},{"c":141.02,"h":141.035,"l":140.94,"n":30,"o":141.005,"t":"2026-10-21T16:10:00Z","v":869,"vw":141},{"c":140.94,"h":141.05,"l":140.935,"n":23,"o":141.05,"t":"2026-10-21T16:15:00Z","v":698,"vw":140.975},{"c":140.9,"h":140.97,"l":140.9,"n":49,"o":140.97,"t":"2026-10-21T16:20:00Z","v":5345,"vw":140.927798},{"c":140.86,"h":140.87,"l":140.77,"n":22,"o":140.87,"t":"2026-10-21T16:25:00Z","v":734,"vw":140.821905},{"c":140.87,"h":140.87,"l":140.78,"n":21,"o":140.78,"t":"2026-10-21T16:30:00Z","v":7624,"vw":140.852051},{"c":141.02,"h":141.05,"l":140.83,"n":55,"o":140.9,"t":"2026-10-21T16:35:00Z","v":2637,"vw":140.963158},{"c":141.26,"h":141.26,"l":141.145,"n":10,"o":141.24,"t":"2026-10-21T16:40:00Z","v":1039,"vw":141.228164},{"c":141.19,"h":141.23,"l":141.125,"n":27,"o":141.2,"t":"2026-10-21T16:45:00Z","v":7260,"vw":141.221605},{"c":141.27,"h":141.41,"l":141.205,"n":16,"o":141.2098,"t":"2026-10-21T16:50:00Z","v":1414,"vw":141.316258},{"c":141.3,"h":141.325,"l":141.3,"n":7,"o":141.325,"t":"2026-10-21T16:55:00Z","v":479,"vw":141.3131},{"c":141.335,"h":141.335,"l":141.315,"n":4,"o":141.315,"t":"2026-10-21T17:00:00Z","v":373,"vw":141.326892},{"c":141.45,"h":141.465,"l":141.4,"n":15,"o":141.4299,"t":"2026-10-21T17:05:00Z","v":5006,"vw":141.446867},{"c":141.45,"h":141.535,"l":141.45,"n":6,"o":141.535,"t":"2026-10-21T17:10:00Z","v":214,"vw":141.4925},{"c":141.58,"h":141.58,"l":141.565,"n":9,"o":141.565,"t":"2026-10-21T17:15:00Z","v":611,"vw":141.573182},{"c":141.54,"h":141.655,"l":141.54,"n":22,"o":141.655,"t":"2026-10-21T17:20:00Z","v":462,"vw":141.585},{"c":141.4785,"h":141.49,"l":141.435,"n":8,"o":141.49,"t":"2026-10-21T17:25:00Z","v":578,"vw":141.471763},{"c":141.26,"h":141.415,"l":141.26,"n":30,"o":141.415,"t":"2026-10-21T17:30:00Z","v":1682,"vw":141.358202},{"c":141.3,"h":141.375,"l":141.3,"n":17,"o":141.35,"t":"2026-10-21T17:35:00Z","v":1702,"vw":141.350227},{"c":141.42,"h":141.42,"l":141.355,"n":16,"o":141.355,"t":"2026-10-21T17:40:00Z","v":1049,"vw":141.4005},{"c":141.37,"h":141.385,"l":141.345,"n":8,"o":141.385,"t":"2026-10-21T17:45:00Z","v":413,"vw":141.365},{"c":141.405,"h":141.405,"l":141.29,"n":73,"o":141.325,"t":"2026-10-21T17:50:00Z","v":828,"vw":141.336},{"c":141.28,"h":141.345,"l":141.28,"n":16,"o":141.345,"t":"2026-10-21T17:55:00Z","v":747,"vw":141.323805},{"c":141.32,"h":141.32,"l":141.26,"n":31,"o":141.31,"t":"2026-10-21T18:00:00Z","v":669,"vw":141.3},{"c":141.37,"h":141.37,"l":141.22,"n":23,"o":141.2777,"t":"2026-10-21T18:05:00Z","v":2848,"vw":141.285265},{"c":141.38,"h":141.38,"l":141.35,"n":13,"o":141.35,"t":"2026-10-21T18:10:00Z","v":895,"vw":141.368708},{"c":141.4499,"h":141.5719,"l":141.38,"n":32,"o":141.38,"t":"2026-10-21T18:15:00Z","v":7359,"vw":141.51133},{"c":141.45,"h":141.45,"l":141.45,"n":9,"o":141.45,"t":"2026-10-21T18:20:00Z","v":224,"vw":141.45},{"c":141.505,"h":141.5272,"l":141.46,"n":17,"o":141.46,"t":"2026-10-21T18:30:00Z","v":615,"vw":141.498492},{"c":141.52,"h":141.53,"l":141.43,"n":18,"o":141.53,"t":"2026-10-21T18:35:00Z","v":664,"vw":141.489024},{"c":141.48,"h":141.515,"l":141.48,"n":31,"o":141.515,"t":"2026-10-21T18:40:00Z","v":2025,"vw":141.508305},{"c":141.185,"h":141.4,"l":141.185,"n":38,"o":141.37,"t":"2026-10-21T18:45:00Z","v":1494,"vw":141.335675},{"c":141.22,"h":141.22,"l":140.9775,"n":44,"o":141.09,"t":"2026-10-21T18:50:00Z","v":16791,"vw":141.028387},{"c":140.75,"h":141.15,"l":140.75,"n":41,"o":141.15,"t":"2026-10-21T18:55:00Z","v":2376,"vw":141.050931},{"c":140.62,"h":140.685,"l":140.5,"n":50,"o":140.685,"t":"2026-10-21T19:00:00Z","v":1650,"vw":140.571822},{"c":140.68,"h":140.815,"l":140.68,"n":44,"o":140.75,"t":"2026-10-21T19:05:00Z","v":1899,"vw":140.75645},{"c":140.66,"h":140.66,"l":140.66,"n":6,"o":140.66,"t":"2026-10-21T19:10:00Z","v":117,"vw":140.66},{"c":140.95,"h":141.0732,"l":140.87,"n":24,"o":140.87,"t":"2026-10-21T19:15:00Z","v":1141,"vw":141.003724},{"c":140.945,"h":141.025,"l":140.9,"n":37,"o":140.995,"t":"2026-10-21T19:20:00Z","v":938,"vw":140.984167},{"c":141.24,"h":141.24,"l":141.1076,"n":26,"o":141.1076,"t":"2026-10-21T19:25:00Z","v":1086,"vw":141.209372},{"c":141.295,"h":141.295,"l":141.18,"n":31,"o":141.18,"t":"2026-10-21T19:30:00Z","v":886,"vw":141.275519},{"c":141.285,"h":141.335,"l":141.22,"n":65,"o":141.265,"t":"2026-10-21T19:35:00Z","v":3965,"vw":141.287776},{"c":141.185,"h":141.3699,"l":141.11,"n":94,"o":141.3699,"t":"2026-10-21T19:40:00Z","v":2288,"vw":141.220198},{"c":141.36,"h":141.36,"l":141.315,"n":44,"o":141.315,"t":"2026-10-21T19:45:00Z","v":753,"vw":141.346301},{"c":141.31,"h":141.33,"l":141.22,"n":65,"o":141.29,"t":"2026-10-21T19:50:00Z","v":2038,"vw":141.27266},{"c":141.24,"h":141.38,"l":141.235,"n":97,"o":141.26,"t":"2026-10-21T19:55:00Z","v":2566,"vw":141.287483},{"c":141.24,"h":141.24,"l":141.24,"n":10,"o":141.24,"t":"2026-10-21T20:00:00Z","v":3667,"vw":141.24},{"c":138.56,"h":138.585,"l":138.19,"n":116,"o":138.19,"t":"2026-10-22T13:30:00Z","v":11388,"vw":138.260461},{"c":138.64,"h":138.64,"l":138.3,"n":68,"o":138.475,"t":"2026-10-22T13:35:00Z","v":8471,"vw":138.482896},{"c":138.48,"h":138.53,"l":138.26,"n":40,"o":138.53,"t":"2026-10-22T13:40:00Z","v":2883,"vw":138.391774},{"c":138.34,"h":138.43,"l":138.01,"n":102,"o":138.43,"t":"2026-10-22T13:45:00Z","v":8044,"vw":138.230755},{"c":138.315,"h":138.33,"l":137.93,"n":56,"o":137.93,"t":"2026-10-22T13:50:00Z","v":4444,"vw":138.22629},{"c":138.58,"h":138.58,"l":138.365,"n":29,"o":138.4,"t":"2026-10-22T13:55:00Z","v":2515,"vw":138.455409},{"c":138.6,"h":138.7,"l":138.555,"n":26,"o":138.555,"t":"2026-10-22T14:00:00Z","v":899,"vw":138.620074},{"c":138.105,"h":138.49,"l":138.03,"n":45,"o":138.47,"t":"2026-10-22T14:05:00Z","v":3067,"vw":138.3382},{"c":137.65,"h":137.93,"l":137.65,"n":40,"o":137.93,"t":"2026-10-22T14:10:00Z","v":1170,"vw":137.830625},{"c":137.63,"h":137.7051,"l":137.57,"n":41,"o":137.58,"t":"2026-10-22T14:15:00Z","v":1834,"vw":137.626684},{"c":137.335,"h":137.67,"l":137.33,"n":77,"o":137.53,"t":"2026-10-22T14:20:00Z","v":2967,"vw":137.455804},{"c":137.05,"h":137.365,"l":137.05,"n":35,"o":137.32,"t":"2026-10-22T14:25:00Z","v":1355,"vw":137.220126},{"c":136.86,"h":137.095,"l":136.82,"n":85,"o":137.095,"t":"2026-10-22T14:30:00Z","v":3620,"vw":136.938651},{"c":136.82,"h":136.93,"l":136.7002,"n":43,"o":136.93,"t":"2026-10-22T14:35:00Z","v":1784,"vw":136.755489},{"c":136.88,"h":136.92,"l":136.78,"n":43,"o":136.905,"t":"2026-10-22T14:40:00Z","v":1706,"vw":136.8479},{"c":136.46,"h":136.85,"l":136.46,"n":71,"o":136.75,"t":"2026-10-22T14:45:00Z","v":5788,"vw":136.744839},{"c":136.5,"h":136.59,"l":136.5,"n":22,"o":136.51,"t":"2026-10-22T14:50:00Z","v":2596,"vw":136.53323},{"c":136.68,"h":136.68,"l":136.45,"n":45,"o":136.6,"t":"2026-10-22T14:55:00Z","v":3071,"vw":136.552724},{"c":136.64,"h":136.815,"l":136.64,"n":51,"o":136.805,"t":"2026-10-22T15:00:00Z","v":4423,"vw":136.746453},{"c":136.49,"h":136.63,"l":136.46,"n":74,"o":136.59,"t":"2026-10-22T15:05:00Z","v":5391,"vw":136.570313},{"c":136.31,"h":136.495,"l":136.31,"n":76,"o":136.48,"t":"2026-10-22T15:10:00Z","v":4565,"vw":136.413339},{"c":136.7,"h":136.8,"l":136.455,"n":48,"o":136.455,"t":"2026-10-22T15:15:00Z","v":4062,"vw":136.667751},{"c":136.93,"h":136.93,"l":136.745,"n":177,"o":136.765,"t":"2026-10-22T15:20:00Z","v":13442,"vw":136.808075},{"c":136.58,"h":136.93,"l":136.58,"n":28,"o":136.885,"t":"2026-10-22T15:25:00Z","v":1609,"vw":136.770089},{"c":136.48,"h":136.48,"l":136.37,"n":33,"o":136.47,"t":"2026-10-22T15:30:00Z","v":1192,"vw":136.458636},{"c":136.46,"h":136.62,"l":136.46,"n":38,"o":136.55,"t":"2026-10-22T15:35:00Z","v":1927,"vw":136.545046},{"c":136.41,"h":136.5,"l":136.24,"n":127,"o":136.41,"t":"2026-10-22T15:40:00Z","v":9281,"vw":136.323392},{"c":136.37,"h":136.51,"l":136.3,"n":20,"o":136.39,"t":"2026-10-22T15:45:00Z","v":813,"vw":136.394176},{"c":136.6,"h":136.6296,"l":136.38,"n":46,"o":136.38,"t":"2026-10-22T15:50:00Z","v":6934,"vw":136.484722},{"c":136.7401,"h":136.79,"l":136.5475,"n":29,"o":136.5475,"t":"2026-10-22T15:55:00Z","v":2976,"vw":136.674379},{"c":136.815,"h":136.93,"l":136.77,"n":41,"o":136.81,"t":"2026-10-22T16:00:00Z","v":3562,"vw":136.886391},{"c":136.87,"h":136.87,"l":136.7,"n":45,"o":136.785,"t":"2026-10-22T16:05:00Z","v":1890,"vw":136.788167},{"c":136.96,"h":136.96,"l":136.925,"n":16,"o":136.925,"t":"2026-10-22T16:10:00Z","v":525,"vw":136.93375},{"c":136.97,"h":137.07,"l":136.97,"n":21,"o":136.97,"t":"2026-10-22T16:15:00Z","v":1131,"vw":137.008334},{"c":137,"h":137.1,"l":136.99,"n":68,"o":136.99,"t":"2026-10-22T16:20:00Z","v":2711,"vw":137.047841},{"c":136.935,"h":137.11,"l":136.93,"n":42,"o":137.11,"t":"2026-10-22T16:25:00Z","v":4221,"vw":137.034924},{"c":136.63,"h":136.86,"l":136.6,"n":33,"o":136.86,"t":"2026-10-22T16:30:00Z","v":1578,"vw":136.743889},{"c":136.445,"h":136.685,"l":136.445,"n":48,"o":136.61,"t":"2026-10-22T16:35:00Z","v":4428,"vw":136.610796},{"c":136.27,"h":136.5,"l":136.25,"n":45,"o":136.48,"t":"2026-10-22T16:40:00Z","v":3065,"vw":136.367948},{"c":136,"h":136.3,"l":135.94,"n":42,"o":136.27,"t":"2026-10-22T16:45:00Z","v":3613,"vw":136.098894},{"c":136.135,"h":136.135,"l":135.91,"n":35,"o":135.91,"t":"2026-10-22T16:50:00Z","v":1106,"vw":135.951487},{"c":136.31,"h":136.34,"l":136.16,"n":64,"o":136.2,"t":"2026-10-22T16:55:00Z","v":971,"vw":136.268334},{"c":135.925,"h":136.32,"l":135.925,"n":53,"o":136.32,"t":"2026-10-22T17:00:00Z","v":2105,"vw":136.212797},{"c":136.06,"h":136.1,"l":135.98,"n":59,"o":135.98,"t":"2026-10-22T17:05:00Z","v":3292,"vw":136.027585},{"c":136.1575,"h":136.1575,"l":136.1067,"n":23,"o":136.1175,"t":"2026-10-22T17:10:00Z","v":1598,"vw":136.117232},{"c":136.33,"h":136.37,"l":136.195,"n":41,"o":136.195,"t":"2026-10-22T17:15:00Z","v":3073,"vw":136.285224},{"c":136.26,"h":136.39,"l":136.205,"n":122,"o":136.38,"t":"2026-10-22T17:20:00Z","v":8090,"vw":136.300548},{"c":136.2,"h":136.2,"l":136.2,"n":13,"o":136.2,"t":"2026-10-22T17:25:00Z","v":385,"vw":136.2},{"c":136.42,"h":136.49,"l":136.225,"n":162,"o":136.29,"t":"2026-10-22T17:30:00Z","v":13622,"vw":136.403167},{"c":136.42,"h":136.58,"l":136.32,"n":19,"o":136.58,"t":"2026-10-22T17:35:00Z","v":1036,"vw":136.451956},{"c":136.41,"h":136.47,"l":136.39,"n":27,"o":136.47,"t":"2026-10-22T17:40:00Z","v":1351,"vw":136.41313},{"c":136.3,"h":136.3,"l":136.3,"n":54,"o":136.3,"t":"2026-10-22T17:45:00Z","v":231,"vw":136.3},{"c":136.21,"h":136.3034,"l":136.145,"n":40,"o":136.22,"t":"2026-10-22T17:50:00Z","v":2870,"vw":136.219837},{"c":136.175,"h":136.22,"l":136.11,"n":55,"o":136.215,"t":"2026-10-22T17:55:00Z","v":4946,"vw":136.179694},{"c":135.82,"h":136.1,"l":135.79,"n":33,"o":136.1,"t":"2026-10-22T18:00:00Z","v":798,"vw":135.91045},{"c":136.02,"h":136.02,"l":135.81,"n":28,"o":135.835,"t":"2026-10-22T18:05:00Z","v":1466,"vw":135.879396},{"c":136.1898,"h":136.19,"l":136.04,"n":15,"o":136.04,"t":"2026-10-22T18:10:00Z","v":674,"vw":136.158675},{"c":136.345,"h":136.345,"l":136.11,"n":16,"o":136.11,"t":"2026-10-22T18:15:00Z","v":1139,"vw":136.210735},{"c":136.27,"h":136.51,"l":136.27,"n":17,"o":136.37,"t":"2026-10-22T18:20:00Z","v":1135,"vw":136.384366},{"c":136.14,"h":136.3335,"l":136.14,"n":17,"o":136.3335,"t":"2026-10-22T18:25:00Z","v":1519,"vw":136.270781},{"c":135.985,"h":136.03,"l":135.88,"n":64,"o":136.03,"t":"2026-10-22T18:30:00Z","v":10821,"vw":135.931043},{"c":136,"h":136.01,"l":135.91,"n":26,"o":136,"t":"2026-10-22T18:35:00Z","v":1367,"vw":135.971976},{"c":135.95,"h":135.95,"l":135.89,"n":6,"o":135.89,"t":"2026-10-22T18:40:00Z","v":361,"vw":135.924783},{"c":135.865,"h":136.062,"l":135.865,"n":78,"o":136.01,"t":"2026-10-22T18:45:00Z","v":8198,"vw":135.997357},{"c":135.89,"h":135.92,"l":135.86,"n":45,"o":135.89,"t":"2026-10-22T18:50:00Z","v":1995,"vw":135.893775},{"c":135.84,"h":135.94,"l":135.84,"n":30,"o":135.91,"t":"2026-10-22T18:55:00Z","v":909,"vw":135.908333},{"c":135.79,"h":135.79,"l":135.6,"n":129,"o":135.71,"t":"2026-10-22T19:00:00Z","v":11086,"vw":135.669617},{"c":135.88,"h":135.88,"l":135.7,"n":3,"o":135.7,"t":"2026-10-22T19:05:00Z","v":338,"vw":135.759822},{"c":136.05,"h":136.05,"l":135.75,"n":58,"o":135.76,"t":"2026-10-22T19:10:00Z","v":6748,"vw":135.898829},{"c":136.045,"h":136.07,"l":135.98,"n":28,"o":135.98,"t":"2026-10-22T19:15:00Z","v":2123,"vw":136.044356},{"c":136.035,"h":136.18,"l":136.02,"n":31,"o":136.18,"t":"2026-10-22T19:20:00Z","v":1249,"vw":136.05105},{"c":136.25,"h":136.25,"l":136.075,"n":33,"o":136.165,"t":"2026-10-22T19:25:00Z","v":1426,"vw":136.179925},{"c":135.79,"h":136.19,"l":135.77,"n":90,"o":136.19,"t":"2026-10-22T19:30:00Z","v":3772,"vw":136.002069},{"c":135.6,"h":135.89,"l":135.6,"n":66,"o":135.89,"t":"2026-10-22T19:35:00Z","v":1563,"vw":135.710344},{"c":135.64,"h":135.64,"l":135.58,"n":108,"o":135.58,"t":"2026-10-22T19:40:00Z","v":2434,"vw":135.595556},{"c":135.6,"h":135.67,"l":135.48,"n":63,"o":135.66,"t":"2026-10-22T19:45:00Z","v":4808,"vw":135.549737},{"c":136.01,"h":136.02,"l":135.78,"n":48,"o":135.78,"t":"2026-10-22T19:50:00Z","v":1069,"vw":135.962881},{"c":136.12,"h":136.22,"l":135.93,"n":160,"o":136.04,"t":"2026-10-22T19:55:00Z","v":10324,"vw":136.028171},{"c":136.12,"h":136.12,"l":136.12,"n":11,"o":136.12,"t":"2026-10-22T20:00:00Z","v":5734,"vw":136.12},{"c":136.2,"h":136.26,"l":136.2,"n":8,"o":136.26,"t":"2026-10-22T20:45:00Z","v":504,"vw":136.232093},{"c":135.5,"h":135.5,"l":135.5,"n":2,"o":135.5,"t":"2026-10-22T21:10:00Z","v":195,"vw":135.5},{"c":136.1,"h":136.1,"l":136.1,"n":3,"o":136.1,"t":"2026-10-23T12:00:00Z","v":300,"vw":136.1},{"c":136.1851,"h":136.57,"l":135.89,"n":217,"o":136,"t":"2026-10-23T13:30:00Z","v":37521,"vw":136.312016},{"c":136.26,"h":136.315,"l":135.935,"n":146,"o":136.22,"t":"2026-10-23T13:35:00Z","v":47490,"vw":136.04591},{"c":136.775,"h":136.775,"l":136.29,"n":54,"o":136.32,"t":"2026-10-23T13:40:00Z","v":4893,"vw":136.463544},{"c":136.62,"h":136.79,"l":136.55,"n":80,"o":136.55,"t":"2026-10-23T13:45:00Z","v":4721,"vw":136.660648},{"c":136.58,"h":136.77,"l":136.56,"n":62,"o":136.75,"t":"2026-10-23T13:50:00Z","v":6560,"vw":136.660531},{"c":136.91,"h":136.91,"l":136.49,"n":67,"o":136.49,"t":"2026-10-23T13:55:00Z","v":18005,"vw":136.683027},{"c":136.97,"h":137.06,"l":136.675,"n":105,"o":136.91,"t":"2026-10-23T14:00:00Z","v":22715,"vw":136.861134},{"c":136.89,"h":136.99,"l":136.77,"n":55,"o":136.82,"t":"2026-10-23T14:05:00Z","v":4796,"vw":136.856468},{"c":136.965,"h":137.01,"l":136.78,"n":68,"o":136.86,"t":"2026-10-23T14:10:00Z","v":4468,"vw":136.897992},{"c":136.535,"h":136.96,"l":136.45,"n":55,"o":136.96,"t":"2026-10-23T14:15:00Z","v":3511,"vw":136.620204},{"c":136.77,"h":136.87,"l":136.565,"n":61,"o":136.565,"t":"2026-10-23T14:20:00Z","v":6742,"vw":136.726481},{"c":136.8006,"h":136.8006,"l":136.45,"n":59,"o":136.765,"t":"2026-10-23T14:25:00Z","v":4521,"vw":136.656127},{"c":136.88,"h":137.11,"l":136.775,"n":44,"o":136.805,"t":"2026-10-23T14:30:00Z","v":4004,"vw":136.932624},{"c":137.3456,"h":137.3456,"l":136.895,"n":50,"o":136.93,"t":"2026-10-23T14:35:00Z","v":2297,"vw":137.093189},{"c":137.665,"h":137.665,"l":137.4,"n":74,"o":137.42,"t":"2026-10-23T14:40:00Z","v":4958,"vw":137.506777},{"c":137.445,"h":137.58,"l":137.44,"n":66,"o":137.56,"t":"2026-10-23T14:45:00Z","v":3895,"vw":137.521508},{"c":137.65,"h":137.86,"l":137.6,"n":38,"o":137.6,"t":"2026-10-23T14:50:00Z","v":2242,"vw":137.723675},{"c":137.61,"h":137.815,"l":137.61,"n":47,"o":137.69,"t":"2026-10-23T14:55:00Z","v":1797,"vw":137.676957},{"c":137.43,"h":137.66,"l":137.34,"n":49,"o":137.66,"t":"2026-10-23T15:00:00Z","v":9927,"vw":137.532641},{"c":137.39,"h":137.6,"l":137.39,"n":60,"o":137.5,"t":"2026-10-23T15:05:00Z","v":3365,"vw":137.481584},{"c":137.315,"h":137.4,"l":137.265,"n":98,"o":137.31,"t":"2026-10-23T15:10:00Z","v":10056,"vw":137.315571},{"c":137.435,"h":137.54,"l":137.23,"n":83,"o":137.52,"t":"2026-10-23T15:15:00Z","v":6660,"vw":137.361039},{"c":137.415,"h":137.415,"l":137.255,"n":73,"o":137.26,"t":"2026-10-23T15:20:00Z","v":5570,"vw":137.28731},{"c":137.46,"h":137.59,"l":137.375,"n":46,"o":137.375,"t":"2026-10-23T15:25:00Z","v":2852,"vw":137.487544},{"c":137.765,"h":137.77,"l":137.43,"n":47,"o":137.43,"t":"2026-10-23T15:30:00Z","v":2695,"vw":137.597138},{"c":137.515,"h":137.725,"l":137.48,"n":37,"o":137.725,"t":"2026-10-23T15:35:00Z","v":2339,"vw":137.572132},{"c":137.385,"h":137.565,"l":137.35,"n":38,"o":137.5,"t":"2026-10-23T15:40:00Z","v":2468,"vw":137.437775},{"c":137.58,"h":137.63,"l":137.37,"n":68,"o":137.38,"t":"2026-10-23T15:45:00Z","v":6343,"vw":137.56662},{"c":137.665,"h":137.75,"l":137.65,"n":67,"o":137.665,"t":"2026-10-23T15:50:00Z","v":6402,"vw":137.69062},{"c":137.855,"h":137.855,"l":137.67,"n":36,"o":137.69,"t":"2026-10-23T15:55:00Z","v":2680,"vw":137.748725},{"c":137.82,"h":137.855,"l":137.765,"n":57,"o":137.765,"t":"2026-10-23T16:00:00Z","v":2852,"vw":137.811111},{"c":137.76,"h":137.82,"l":137.66,"n":35,"o":137.79,"t":"2026-10-23T16:05:00Z","v":2225,"vw":137.747026},{"c":137.5,"h":137.74,"l":137.5,"n":79,"o":137.695,"t":"2026-10-23T16:10:00Z","v":2569,"vw":137.624624},{"c":137.51,"h":137.545,"l":137.41,"n":51,"o":137.48,"t":"2026-10-23T16:15:00Z","v":2763,"vw":137.481304},{"c":137.31,"h":137.5,"l":137.31,"n":43,"o":137.49,"t":"2026-10-23T16:20:00Z","v":3147,"vw":137.420931},{"c":137.323,"h":137.355,"l":137.25,"n":84,"o":137.35,"t":"2026-10-23T16:25:00Z","v":2448,"vw":137.309674},{"c":137.49,"h":137.5,"l":137.28,"n":67,"o":137.35,"t":"2026-10-23T16:30:00Z","v":3773,"vw":137.39624},{"c":137.37,"h":137.5541,"l":137.2401,"n":44,"o":137.505,"t":"2026-10-23T16:35:00Z","v":2862,"vw":137.430928},{"c":137.48,"h":137.53,"l":137.39,"n":33,"o":137.475,"t":"2026-10-23T16:40:00Z","v":2534,"vw":137.47095},{"c":137.565,"h":137.65,"l":137.48,"n":39,"o":137.53,"t":"2026-10-23T16:45:00Z","v":2362,"vw":137.572055},{"c":137.265,"h":137.6,"l":137.225,"n":42,"o":137.6,"t":"2026-10-23T16:50:00Z","v":3207,"vw":137.36153},{"c":137.2799,"h":137.31,"l":137.215,"n":37,"o":137.23,"t":"2026-10-23T16:55:00Z","v":5769,"vw":137.27665},{"c":137.27,"h":137.275,"l":137.21,"n":53,"o":137.24,"t":"2026-10-23T17:00:00Z","v":3392,"vw":137.257573},{"c":137.1,"h":137.3,"l":137.1,"n":56,"o":137.265,"t":"2026-10-23T17:05:00Z","v":4046,"vw":137.196099},{"c":137.02,"h":137.115,"l":137,"n":50,"o":137.115,"t":"2026-10-23T17:10:00Z","v":2941,"vw":137.073101},{"c":137.205,"h":137.205,"l":136.96,"n":32,"o":137.095,"t":"2026-10-23T17:15:00Z","v":2150,"vw":137.074005},{"c":137.01,"h":137.27,"l":137.01,"n":24,"o":137.27,"t":"2026-10-23T17:20:00Z","v":2308,"vw":137.16146},{"c":137,"h":137.06,"l":136.94,"n":22,"o":137.01,"t":"2026-10-23T17:25:00Z","v":1820,"vw":137.02107},{"c":137.05,"h":137.07,"l":137.01,"n":29,"o":137.07,"t":"2026-10-23T17:30:00Z","v":6166,"vw":137.046004},{"c":137.115,"h":137.115,"l":136.97,"n":29,"o":137.02,"t":"2026-10-23T17:35:00Z","v":2497,"vw":137.031339},{"c":137.055,"h":137.15,"l":137.055,"n":36,"o":137.1,"t":"2026-10-23T17:40:00Z","v":2643,"vw":137.0836},{"c":137.25,"h":137.265,"l":137.09,"n":34,"o":137.12,"t":"2026-10-23T17:45:00Z","v":1883,"vw":137.202813},{"c":137.15,"h":137.27,"l":137.14,"n":116,"o":137.21,"t":"2026-10-23T17:50:00Z","v":2899,"vw":137.195179},{"c":137.4,"h":137.4,"l":137.125,"n":82,"o":137.125,"t":"2026-10-23T17:55:00Z","v":3208,"vw":137.285377},{"c":137.135,"h":137.3475,"l":137.135,"n":50,"o":137.32,"t":"2026-10-23T18:00:00Z","v":1780,"vw":137.265},{"c":137.22,"h":137.27,"l":137.15,"n":22,"o":137.15,"t":"2026-10-23T18:05:00Z","v":4799,"vw":137.229713},{"c":137.225,"h":137.26,"l":137.19,"n":18,"o":137.25,"t":"2026-10-23T18:10:00Z","v":1640,"vw":137.22375},{"c":137.27,"h":137.29,"l":137.22,"n":34,"o":137.255,"t":"2026-10-23T18:15:00Z","v":2276,"vw":137.245686},{"c":137.19,"h":137.28,"l":137.19,"n":37,"o":137.28,"t":"2026-10-23T18:20:00Z","v":2572,"vw":137.252273},{"c":137.31,"h":137.31,"l":137.235,"n":28,"o":137.235,"t":"2026-10-23T18:25:00Z","v":2761,"vw":137.277691},{"c":137.29,"h":137.365,"l":137.25,"n":28,"o":137.25,"t":"2026-10-23T18:30:00Z","v":1716,"vw":137.3109},{"c":137.11,"h":137.31,"l":137.11,"n":20,"o":137.31,"t":"2026-10-23T18:35:00Z","v":1858,"vw":137.205341},{"c":137.185,"h":137.2,"l":137.11,"n":21,"o":137.12,"t":"2026-10-23T18:40:00Z","v":2378,"vw":137.145783},{"c":137.115,"h":137.14,"l":137.09,"n":40,"o":137.14,"t":"2026-10-23T18:45:00Z","v":2209,"vw":137.131529},{"c":137.18,"h":137.23,"l":137.16,"n":39,"o":137.2,"t":"2026-10-23T18:50:00Z","v":2518,"vw":137.193906},{"c":137.15,"h":137.23,"l":137.12,"n":33,"o":137.15,"t":"2026-10-23T18:55:00Z","v":2930,"vw":137.173735},{"c":137.07,"h":137.16,"l":137.05,"n":63,"o":137.145,"t":"2026-10-23T19:00:00Z","v":4496,"vw":137.105645},{"c":137.085,"h":137.085,"l":136.97,"n":48,"o":137.06,"t":"2026-10-23T19:05:00Z","v":2165,"vw":137.022536},{"c":137.07,"h":137.17,"l":137.07,"n":40,"o":137.11,"t":"2026-10-23T19:10:00Z","v":2655,"vw":137.120454},{"c":137.05,"h":137.17,"l":137.04,"n":33,"o":137.125,"t":"2026-10-23T19:15:00Z","v":1432,"vw":137.1125},{"c":137.095,"h":137.15,"l":136.9841,"n":46,"o":137.105,"t":"2026-10-23T19:20:00Z","v":3321,"vw":137.057952},{"c":137,"h":137.14,"l":136.985,"n":53,"o":137.085,"t":"2026-10-23T19:25:00Z","v":3400,"vw":137.035165},{"c":136.965,"h":137.1,"l":136.965,"n":38,"o":137.1,"t":"2026-10-23T19:30:00Z","v":2733,"vw":137.027815},{"c":136.975,"h":137.015,"l":136.93,"n":26,"o":137.015,"t":"2026-10-23T19:35:00Z","v":2176,"vw":136.994148},{"c":137.02,"h":137.04,"l":136.92,"n":130,"o":137.005,"t":"2026-10-23T19:40:00Z","v":4041,"vw":136.97735},{"c":137.035,"h":137.055,"l":136.96,"n":74,"o":137.055,"t":"2026-10-23T19:45:00Z","v":5069,"vw":136.99361},{"c":136.97,"h":137.05,"l":136.94,"n":70,"o":137.015,"t":"2026-10-23T19:50:00Z","v":4091,"vw":136.985389},{"c":137.03,"h":137.08,"l":136.895,"n":102,"o":136.94,"t":"2026-10-23T19:55:00Z","v":5844,"vw":136.978286},{"c":136.97,"h":136.97,"l":136.97,"n":12,"o":136.97,"t":"2026-10-23T20:00:00Z","v":55562,"vw":136.97}],"history":[{"c":84.01,"h":84.0137,"l":83.2419,"n":1856,"o":83.5,"t":"2024-10-21T04:00:00Z","v":127363,"vw":83.67722},{"c":84,"h":84.17,"l":83.28,"n":1450,"o":83.39,"t":"2024-10-22T04:00:00Z","v":91466,"vw":83.832687},{"c":82.7,"h":83.75,"l":82.03,"n":3313,"o":83.52,"t":"2024-10-23T04:00:00Z","v":243436,"vw":82.937548},{"c":82.92,"h":83.025,"l":82.4052,"n":2122,"o":82.93,"t":"2024-10-24T04:00:00Z","v":195285,"vw":82.829798},{"c":83.32,"h":84.14,"l":83.235,"n":2101,"o":83.39,"t":"2024-10-25T04:00:00Z","v":116653,"vw":83.667608},{"c":83.26,"h":83.94,"l":83.26,"n":1460,"o":83.83,"t":"2024-10-28T04:00:00Z","v":120670,"vw":83.606343},{"c":84.29,"h":84.47,"l":83.11,"n":2545,"o":83.34,"t":"2024-10-29T04:00:00Z","v":239164,"vw":84.110757},{"c":83.06,"h":83.84,"l":83,"n":3508,"o":83.66,"t":"2024-10-30T04:00:00Z","v":458905,"vw":83.429119},{"c":80.67,"h":82.12,"l":80.49,"n":2915,"o":82.12,"t":"2024-10-31T04:00:00Z","v":231800,"vw":80.838671},{"c":80.94,"h":81.59,"l":80.517,"n":3051,"o":80.72,"t":"2024-11-01T04:00:00Z","v":374974,"vw":81.127546},{"c":80.79,"h":81.36,"l":80.6175,"n":2289,"o":80.97,"t":"2024-11-04T05:00:00Z","v":144590,"vw":80.956872},{"c":81.93,"h":82.1,"l":81.08,"n":1700,"o":81.08,"t":"2024-11-05T05:00:00Z","v":82509,"vw":81.820557},{"c":83.37,"h":83.555,"l":82.5371,"n":1959,"o":82.58,"t":"2024-11-06T05:00:00Z","v":140921,"vw":83.096617},{"c":85.02,"h":85.12,"l":84.0149,"n":2148,"o":84.05,"t":"2024-11-07T05:00:00Z","v":128432,"vw":84.710844},{"c":84.68,"h":85.02,"l":84.47,"n":1671,"o":84.85,"t":"2024-11-08T05:00:00Z","v":71428,"vw":84.724286},{"c":83.99,"h":84.66,"l":83.48,"n":1815,"o":84.63,"t":"2024-11-11T05:00:00Z","v":94574,"vw":83.938228},{"c":84.02,"h":84.1,"l":83.5101,"n":2200,"o":83.86,"t":"2024-11-12T05:00:00Z","v":92663,"vw":83.936675},{"c":83.73,"h":84.265,"l":83.3501,"n":2315,"o":83.7,"t":"2024-11-13T05:00:00Z","v":146608,"vw":83.824302},{"c":83.57,"h":84.19,"l":83.51,"n":1783,"o":83.83,"t":"2024-11-14T05:00:00Z","v":151740,"vw":83.796562},{"c":81.84,"h":82.8625,"l":81.635,"n":2781,"o":82.71,"t":"2024-11-15T05:00:00Z","v":154180,"vw":81.921994},{"c":82.3,"h":82.59,"l":81.665,"n":2141,"o":81.81,"t":"2024-11-18T05:00:00Z","v":116619,"vw":82.214106},{"c":82.73,"h":82.9119,"l":81.77,"n":2034,"o":81.77,"t":"2024-11-19T05:00:00Z","v":114295,"vw":82.362539},{"c":82.57,"h":82.82,"l":81.6001,"n":2225,"o":82.62,"t":"2024-11-20T05:00:00Z","v":115665,"vw":82.146788},{"c":83.15,"h":83.52,"l":82.12,"n":3164,"o":83.27,"t":"2024-11-21T05:00:00Z","v":232144,"vw":83.27435},{"c":83.38,"h":83.54,"l":82.9614,"n":3105,"o":83.14,"t":"2024-11-22T05:00:00Z","v":161487,"vw":83.220289},{"c":83.6,"h":84.25,"l":83.15,"n":2652,"o":83.95,"t":"2024-11-25T05:00:00Z","v":206977,"vw":83.712119},{"c":83.86,"h":84.05,"l":83.615,"n":2733,"o":83.74,"t":"2024-11-26T05:00:00Z","v":202448,"vw":83.795692},{"c":82.94,"h":83.5711,"l":82.4,"n":2024,"o":83.43,"t":"2024-11-27T05:00:00Z","v":91413,"vw":82.831132},{"c":83.8,"h":83.9,"l":82.88,"n":1700,"o":83.02,"t":"2024-11-29T05:00:00Z","v":106335,"vw":83.653025},{"c":84.8,"h":84.975,"l":83.84,"n":4690,"o":83.84,"t":"2024-12-02T05:00:00Z","v":404124,"vw":84.608644},{"c":85.15,"h":85.17,"l":84.3401,"n":2486,"o":84.47,"t":"2024-12-03T05:00:00Z","v":183277,"vw":84.830953},{"c":86.41,"h":86.49,"l":85.87,"n":3619,"o":86,"t":"2024-12-04T05:00:00Z","v":257577,"vw":86.219523},{"c":86.28,"h":86.63,"l":86.1476,"n":2895,"o":86.37,"t":"2024-12-05T05:00:00Z","v":185641,"vw":86.359654},{"c":86.55,"h":86.8439,"l":86.24,"n":2463,"o":86.24,"t":"2024-12-06T05:00:00Z","v":138695,"vw":86.560707},{"c":86.27,"h":86.65,"l":86.1701,"n":2453,"o":86.25,"t":"2024-12-09T05:00:00Z","v":115172,"vw":86.391758},{"c":85.41,"h":86.3,"l":85.14,"n":2701,"o":86.1,"t":"2024-12-10T05:00:00Z","v":225184,"vw":85.545009},{"c":86.41,"h":86.72,"l":85.84,"n":2203,"o":85.96,"t":"2024-12-11T05:00:00Z","v":149784,"vw":86.516955},{"c":86.1,"h":86.48,"l":85.98,"n":1782,"o":86.05,"t":"2024-12-12T05:00:00Z","v":105680,"vw":86.235989},{"c":86.85,"h":87.41,"l":86.25,"n":1976,"o":87.07,"t":"2024-12-13T05:00:00Z","v":121698,"vw":86.749062},{"c":87.84,"h":87.8947,"l":86.88,"n":2503,"o":86.88,"t":"2024-12-16T05:00:00Z","v":185629,"vw":87.506897},{"c":87.32,"h":87.515,"l":86.82,"n":2599,"o":87.25,"t":"2024-12-17T05:00:00Z","v":168745,"vw":87.198819},{"c":84.58,"h":87.75,"l":84.38,"n":2811,"o":87.61,"t":"2024-12-18T05:00:00Z","v":187931,"vw":86.984163},{"c":84.55,"h":85.5,"l":84.515,"n":2530,"o":85.29,"t":"2024-12-19T05:00:00Z","v":132363,"vw":84.982384},{"c":85.61,"h":86.27,"l":83.7425,"n":1928,"o":83.91,"t":"2024-12-20T05:00:00Z","v":98988,"vw":85.231283},{"c":86.71,"h":86.83,"l":85.585,"n":1644,"o":85.86,"t":"2024-12-23T05:00:00Z","v":100339,"vw":86.211432},{"c":87.57,"h":87.59,"l":86.9255,"n":1229,"o":87.21,"t":"2024-12-24T05:00:00Z","v":39594,"vw":87.334426},{"c":87.51,"h":87.86,"l":87.0807,"n":1722,"o":87.19,"t":"2024-12-26T05:00:00Z","v":69603,"vw":87.468705},{"c":86.52,"h":87.18,"l":85.7,"n":2325,"o":87.18,"t":"2024-12-27T05:00:00Z","v":118456,"vw":86.259022},{"c":85.52,"h":86.27,"l":84.9359,"n":2245,"o":85.18,"t":"2024-12-30T05:00:00Z","v":86503,"vw":85.62203},{"c":84.75,"h":85.81,"l":84.56,"n":1477,"o":85.72,"t":"2024-12-31T05:00:00Z","v":77656,"vw":85.015},{"c":84.51,"h":85.55,"l":83.8301,"n":2743,"o":85.21,"t":"2025-01-02T05:00:00Z","v":175156,"vw":84.802706},{"c":86.08,"h":86.1,"l":84.98,"n":2307,"o":84.98,"t":"2025-01-03T05:00:00Z","v":112508,"vw":85.701489},{"c":87.62,"h":88.3976,"l":87.24,"n":5153,"o":87.3,"t":"2025-01-06T05:00:00Z","v":798657,"vw":87.757701},{"c":85.67,"h":88.36,"l":85.45,"n":2359,"o":88.36,"t":"2025-01-07T05:00:00Z","v":154669,"vw":86.490212},{"c":85.76,"h":85.9589,"l":85.1549,"n":2100,"o":85.91,"t":"2025-01-08T05:00:00Z","v":137327,"vw":85.606676},{"c":83.87,"h":84.8931,"l":83.37,"n":5438,"o":84.62,"t":"2025-01-10T05:00:00Z","v":1647919,"vw":83.958646},{"c":82.91,"h":83.009,"l":81.995,"n":3396,"o":82.14,"t":"2025-01-13T05:00:00Z","v":310553,"vw":82.518639},{"c":83.02,"h":83.8565,"l":82.49,"n":2407,"o":83.59,"t":"2025-01-14T05:00:00Z","v":213276,"vw":82.97682},{"c":84.79,"h":84.9,"l":84.07,"n":2498,"o":84.21,"t":"2025-01-15T05:00:00Z","v":180309,"vw":84.645042},{"c":84.09,"h":85.68,"l":84.02,"n":3845,"o":85.5,"t":"2025-01-16T05:00:00Z","v":236526,"vw":84.724145},{"c":85.3,"h":85.62,"l":85.055,"n":1843,"o":85.62,"t":"2025-01-17T05:00:00Z","v":117396,"vw":85.327222},{"c":85.98,"h":86.085,"l":84.9,"n":2739,"o":85.54,"t":"2025-01-21T05:00:00Z","v":290125,"vw":85.420499},{"c":87.61,"h":87.93,"l":86.8482,"n":2606,"o":86.96,"t":"2025-01-22T05:00:00Z","v":312350,"vw":87.699198},{"c":87.7,"h":87.82,"l":86.91,"n":2683,"o":87.01,"t":"2025-01-23T05:00:00Z","v":240929,"vw":87.267558},{"c":87,"h":88.24,"l":86.8,"n":2484,"o":88.22,"t":"2025-01-24T05:00:00Z","v":200137,"vw":87.812638},{"c":82.19,"h":83.467,"l":81.5132,"n":3876,"o":82.71,"t":"2025-01-27T05:00:00Z","v":277328,"vw":82.308317},{"c":84.63,"h":84.7199,"l":81.86,"n":2588,"o":82.79,"t":"2025-01-28T05:00:00Z","v":98153,"vw":83.508149},{"c":83.89,"h":84.46,"l":83.12,"n":2550,"o":84.4,"t":"2025-01-29T05:00:00Z","v":79274,"vw":83.793474},{"c":84.3,"h":84.63,"l":83.47,"n":2085,"o":84,"t":"2025-01-30T05:00:00Z","v":154633,"vw":84.053943},{"c":83.64,"h":85.68,"l":83.465,"n":3027,"o":85.35,"t":"2025-01-31T05:00:00Z","v":142931,"vw":84.549472},{"c":82.3,"h":82.7964,"l":81.1306,"n":6687,"o":81.53,"t":"2025-02-03T05:00:00Z","v":320049,"vw":82.072777},{"c":83.57,"h":83.799,"l":82.599,"n":1975,"o":82.61,"t":"2025-02-04T05:00:00Z","v":102542,"vw":83.390999},{"c":84.89,"h":84.95,"l":83.69,"n":2510,"o":83.69,"t":"2025-02-05T05:00:00Z","v":135650,"vw":84.353972},{"c":85.33,"h":85.3745,"l":84.765,"n":2294,"o":84.98,"t":"2025-02-06T05:00:00Z","v":208466,"vw":85.147421},{"c":84.53,"h":86,"l":84.315,"n":3618,"o":85.61,"t":"2025-02-07T05:00:00Z","v":318865,"vw":84.971406},{"c":85.87,"h":86.04,"l":85.19,"n":3082,"o":85.19,"t":"2025-02-10T05:00:00Z","v":430939,"vw":85.679947},{"c":86.1,"h":86.3729,"l":85.404,"n":4640,"o":85.45,"t":"2025-02-11T05:00:00Z","v":185576,"vw":86.110109},{"c":86.06,"h":86.06,"l":84.69,"n":2792,"o":84.79,"t":"2025-02-12T05:00:00Z","v":134753,"vw":85.698289},{"c":87.33,"h":87.38,"l":85.93,"n":2833,"o":86.02,"t":"2025-02-13T05:00:00Z","v":134401,"vw":86.882113},{"c":87.75,"h":87.785,"l":87.1358,"n":2646,"o":87.16,"t":"2025-02-14T05:00:00Z","v":111333,"vw":87.462294},{"c":88.4,"h":88.52,"l":87.81,"n":3568,"o":88.2,"t":"2025-02-18T05:00:00Z","v":204090,"vw":88.184697},{"c":88.35,"h":88.62,"l":87.7714,"n":2100,"o":88.19,"t":"2025-02-19T05:00:00Z","v":167724,"vw":88.465068},{"c":88.19,"h":88.5,"l":87.3,"n":2815,"o":88.33,"t":"2025-02-20T05:00:00Z","v":154350,"vw":88.016313},{"c":86.12,"h":88.33,"l":86.05,"n":8326,"o":88.23,"t":"2025-02-21T05:00:00Z","v":2549394,"vw":87.074025},{"c":84.89,"h":86.855,"l":84.89,"n":2606,"o":86.38,"t":"2025-02-24T05:00:00Z","v":168696,"vw":85.726084},{"c":83.95,"h":85.04,"l":83.39,"n":4941,"o":84.79,"t":"2025-02-25T05:00:00Z","v":378464,"vw":84.138422},{"c":84.73,"h":85.55,"l":84.18,"n":2850,"o":84.71,"t":"2025-02-26T05:00:00Z","v":109332,"vw":84.815722},{"c":81.44,"h":85.05,"l":81.33,"n":3166,"o":85.01,"t":"2025-02-27T05:00:00Z","v":192023,"vw":82.742585},{"c":82.4,"h":82.445,"l":80.19,"n":4202,"o":80.83,"t":"2025-02-28T05:00:00Z","v":690709,"vw":80.655964},{"c":79.85,"h":82.93,"l":79.25,"n":5445,"o":82.84,"t":"2025-03-03T05:00:00Z","v":410647,"vw":80.991477},{"c":79.97,"h":81.385,"l":78.43,"n":5808,"o":79.22,"t":"2025-03-04T05:00:00Z","v":932722,"vw":79.158835},{"c":81.2,"h":81.4178,"l":79.485,"n":4236,"o":80.43,"t":"2025-03-05T05:00:00Z","v":150639,"vw":80.602923},{"c":78.86,"h":80.63,"l":78.57,"n":2781,"o":79.64,"t":"2025-03-06T05:00:00Z","v":163436,"vw":79.333153},{"c":80.14,"h":80.28,"l":78.18,"n":3383,"o":78.87,"t":"2025-03-07T05:00:00Z","v":240033,"vw":79.368588},{"c":76.63,"h":78.58,"l":75.83,"n":4555,"o":78.43,"t":"2025-03-10T04:00:00Z","v":1247628,"vw":76.856566},{"c":76.59,"h":77.66,"l":75.6651,"n":4574,"o":76.65,"t":"2025-03-11T04:00:00Z","v":562862,"vw":76.508905},{"c":77.69,"h":78.42,"l":76.97,"n":3120,"o":77.82,"t":"2025-03-12T04:00:00Z","v":207672,"vw":77.859881},{"c":76.21,"h":77.5,"l":76.005,"n":2403,"o":77.35,"t":"2025-03-13T04:00:00Z","v":240908,"vw":76.811396},{"c":78.42,"h":78.51,"l":77.23,"n":2485,"o":77.23,"t":"2025-03-14T04:00:00Z","v":198890,"vw":78.012025},{"c":78.95,"h":79.425,"l":78.1331,"n":2123,"o":78.41,"t":"2025-03-17T04:00:00Z","v":230256,"vw":78.888443},{"c":77.86,"h":78.47,"l":77.5,"n":2428,"o":78.3,"t":"2025-03-18T04:00:00Z","v":132157,"vw":77.838224},{"c":78.63,"h":79.51,"l":77.77,"n":3699,"o":78.07,"t":"2025-03-19T04:00:00Z","v":256797,"vw":78.641442},{"c":78.39,"h":79.1,"l":77.8397,"n":2381,"o":77.85,"t":"2025-03-20T04:00:00Z","v":114699,"vw":78.365257},{"c":78.49,"h":78.61,"l":77.21,"n":1867,"o":77.37,"t":"2025-03-21T04:00:00Z","v":118035,"vw":77.936338},{"c":79.68,"h":79.8001,"l":79.32,"n":3297,"o":79.54,"t":"2025-03-24T04:00:00Z","v":151378,"vw":79.630783},{"c":79.97,"h":80.0935,"l":79.6891,"n":3088,"o":79.74,"t":"2025-03-25T04:00:00Z","v":154349,"vw":79.932795},{"c":78.25,"h":79.81,"l":77.99,"n":2497,"o":79.62,"t":"2025-03-26T04:00:00Z","v":145882,"vw":78.674825},{"c":77.72,"h":78.1594,"l":77.3299,"n":2118,"o":77.74,"t":"2025-03-27T04:00:00Z","v":341189,"vw":77.840973},{"c":75.73,"h":77.45,"l":75.55,"n":3702,"o":77.1,"t":"2025-03-28T04:00:00Z","v":672320,"vw":75.886035},{"c":75.74,"h":75.91,"l":73.86,"n":4077,"o":74.36,"t":"2025-03-31T04:00:00Z","v":915873,"vw":74.538172},{"c":76.34,"h":76.41,"l":74.98,"n":3184,"o":75.36,"t":"2025-04-01T04:00:00Z","v":255723,"vw":75.657854},{"c":76.85,"h":77.37,"l":75.25,"n":2853,"o":75.25,"t":"2025-04-02T04:00:00Z","v":131994,"vw":76.57533},{"c":71.84,"h":73.37,"l":71.74,"n":4516,"o":73.05,"t":"2025-04-03T04:00:00Z","v":1409227,"vw":72.478155},{"c":67.24,"h":69.925,"l":67.18,"n":5615,"o":69.29,"t":"2025-04-04T04:00:00Z","v":2020996,"vw":68.284139},{"c":67.08,"h":69.97,"l":63.58,"n":6270,"o":64.28,"t":"2025-04-07T04:00:00Z","v":929958,"vw":66.606953},{"c":65.81,"h":70.41,"l":64.58,"n":4558,"o":69.57,"t":"2025-04-08T04:00:00Z","v":657317,"vw":68.245821},{"c":74.47,"h":74.94,"l":65.6797,"n":7589,"o":65.69,"t":"2025-04-09T04:00:00Z","v":720462,"vw":70.555565},{"c":71.07,"h":72.345,"l":68.83,"n":2916,"o":71.93,"t":"2025-04-10T04:00:00Z","v":297046,"vw":71.119951},{"c":73.06,"h":73.1956,"l":70.84,"n":4156,"o":70.97,"t":"2025-04-11T04:00:00Z","v":366535,"vw":72.531485},{"c":73.61,"h":75.135,"l":72.95,"n":3332,"o":74.96,"t":"2025-04-14T04:00:00Z","v":442875,"vw":74.116423},{"c":73.73,"h":74.2488,"l":73.6,"n":2129,"o":73.64,"t":"2025-04-15T04:00:00Z","v":113181,"vw":73.851897},{"c":71.31,"h":72.56,"l":70.22,"n":2608,"o":71.83,"t":"2025-04-16T04:00:00Z","v":211464,"vw":71.086171},{"c":70.93,"h":71.97,"l":70.79,"n":2434,"o":71.74,"t":"2025-04-17T04:00:00Z","v":182269,"vw":71.307908},{"c":69.37,"h":70.2494,"l":68.501,"n":2578,"o":70.14,"t":"2025-04-21T04:00:00Z","v":330871,"vw":69.125514},{"c":71,"h":71.4012,"l":70.1433,"n":1739,"o":70.26,"t":"2025-04-22T04:00:00Z","v":118707,"vw":70.703006},{"c":73.07,"h":74.37,"l":72.76,"n":2390,"o":73.76,"t":"2025-04-23T04:00:00Z","v":257766,"vw":73.611745},{"c":75.49,"h":75.49,"l":73.38,"n":1553,"o":73.69,"t":"2025-04-24T04:00:00Z","v":80946,"vw":74.809639},{"c":76.34,"h":76.45,"l":75.06,"n":1482,"o":75.06,"t":"2025-04-25T04:00:00Z","v":182085,"vw":75.722458},{"c":76.4,"h":76.5415,"l":75.3392,"n":1831,"o":76.25,"t":"2025-04-28T04:00:00Z","v":63149,"vw":75.948633},{"c":76.74,"h":76.9617,"l":75.96,"n":1615,"o":75.96,"t":"2025-04-29T04:00:00Z","v":154370,"vw":76.77311},{"c":76.88,"h":77.22,"l":74.93,"n":1830,"o":75.56,"t":"2025-04-30T04:00:00Z","v":147754,"vw":76.146881},{"c":78.27,"h":79.4,"l":78.26,"n":1860,"o":78.57,"t":"2025-05-01T04:00:00Z","v":130113,"vw":78.881006},{"c":79.57,"h":79.96,"l":78.955,"n":2395,"o":79.23,"t":"2025-05-02T04:00:00Z","v":170421,"vw":79.539344},{"c":79.26,"h":79.83,"l":79.14,"n":2286,"o":79.16,"t":"2025-05-05T04:00:00Z","v":172746,"vw":79.453298},{"c":78.63,"h":79.07,"l":77.932,"n":1380,"o":77.99,"t":"2025-05-06T04:00:00Z","v":102778,"vw":78.448159},{"c":79.19,"h":79.48,"l":78.0248,"n":1342,"o":78.53,"t":"2025-05-07T04:00:00Z","v":74157,"vw":78.656511},{"c":79.69,"h":80.4799,"l":79.18,"n":1983,"o":80,"t":"2025-05-08T04:00:00Z","v":87753,"vw":79.95585},{"c":79.82,"h":80.41,"l":79.48,"n":1727,"o":80.3,"t":"2025-05-09T04:00:00Z","v":76938,"vw":79.872446},{"c":83.33,"h":83.42,"l":82.163,"n":2276,"o":83.13,"t":"2025-05-12T04:00:00Z","v":136759,"vw":82.783618},{"c":84.72,"h":84.98,"l":83.33,"n":3338,"o":83.33,"t":"2025-05-13T04:00:00Z","v":202414,"vw":84.363543},{"c":85.25,"h":85.416,"l":84.72,"n":3792,"o":84.94,"t":"2025-05-14T04:00:00Z","v":256401,"vw":85.032464},{"c":85.3,"h":85.74,"l":84.7761,"n":2637,"o":84.81,"t":"2025-05-15T04:00:00Z","v":105790,"vw":85.20453},{"c":85.34,"h":85.44,"l":84.71,"n":1472,"o":85.43,"t":"2025-05-16T04:00:00Z","v":78642,"vw":85.205692},{"c":85.33,"h":85.4,"l":84.133,"n":1965,"o":84.21,"t":"2025-05-19T04:00:00Z","v":317835,"vw":85.087349},{"c":85,"h":85.06,"l":84.44,"n":1703,"o":84.8,"t":"2025-05-20T04:00:00Z","v":120179,"vw":84.732497},{"c":83.69,"h":85.37,"l":83.365,"n":2553,"o":84.33,"t":"2025-05-21T04:00:00Z","v":171722,"vw":84.36916},{"c":83.72,"h":84.23,"l":83.42,"n":1388,"o":83.42,"t":"2025-05-22T04:00:00Z","v":73617,"vw":83.901783},{"c":82.73,"h":83.15,"l":82.11,"n":2045,"o":82.27,"t":"2025-05-23T04:00:00Z","v":71717,"vw":82.662263},{"c":84.57,"h":84.63,"l":83.75,"n":2561,"o":83.87,"t":"2025-05-27T04:00:00Z","v":275427,"vw":84.364874},{"c":84.1,"h":84.84,"l":84.05,"n":3322,"o":84.53,"t":"2025-05-28T04:00:00Z","v":218488,"vw":84.499768},{"c":84.42,"h":85.56,"l":84.05,"n":3896,"o":85.56,"t":"2025-05-29T04:00:00Z","v":417182,"vw":84.535007},{"c":84.05,"h":84.3692,"l":82.88,"n":2079,"o":84.35,"t":"2025-05-30T04:00:00Z","v":127759,"vw":83.828458},{"c":84.82,"h":84.99,"l":83.87,"n":1994,"o":83.87,"t":"2025-06-02T04:00:00Z","v":157723,"vw":84.497682},{"c":85.85,"h":85.91,"l":84.76,"n":1966,"o":84.76,"t":"2025-06-03T04:00:00Z","v":114004,"vw":85.506362},{"c":86.2,"h":86.43,"l":85.87,"n":2494,"o":86.13,"t":"2025-06-04T04:00:00Z","v":256582,"vw":86.228077},{"c":85.96,"h":87.1093,"l":85.74,"n":2720,"o":86.44,"t":"2025-06-05T04:00:00Z","v":174226,"vw":86.393938},{"c":86.69,"h":87.06,"l":86.53,"n":1986,"o":86.74,"t":"2025-06-06T04:00:00Z","v":107199,"vw":86.809651},{"c":86.97,"h":87.51,"l":86.78,"n":2138,"o":86.92,"t":"2025-06-09T04:00:00Z","v":109314,"vw":87.195132},{"c":87.6,"h":87.68,"l":86.83,"n":2671,"o":87.14,"t":"2025-06-10T04:00:00Z","v":166352,"vw":87.305481},{"c":87.52,"h":88.23,"l":87.19,"n":2982,"o":87.94,"t":"2025-06-11T04:00:00Z","v":232288,"vw":87.769889},{"c":88.14,"h":88.31,"l":87.54,"n":3236,"o":87.55,"t":"2025-06-12T04:00:00Z","v":251541,"vw":88.117928},{"c":86.7,"h":87.6,"l":86.5,"n":2426,"o":87,"t":"2025-06-13T04:00:00Z","v":192063,"vw":86.818194},{"c":87.8,"h":88.15,"l":87.26,"n":2555,"o":87.26,"t":"2025-06-16T04:00:00Z","v":153206,"vw":87.863897},{"c":87.13,"h":87.855,"l":86.97,"n":2107,"o":87.42,"t":"2025-06-17T04:00:00Z","v":67614,"vw":87.490911},{"c":87.51,"h":87.845,"l":87.06,"n":2221,"o":87.55,"t":"2025-06-18T04:00:00Z","v":125496,"vw":87.515774},{"c":87.09,"h":88.05,"l":86.7,"n":2288,"o":87.98,"t":"2025-06-20T04:00:00Z","v":107854,"vw":87.178862},{"c":88.06,"h":88.16,"l":86.675,"n":2466,"o":86.85,"t":"2025-06-23T04:00:00Z","v":110532,"vw":87.598044},{"c":89.89,"h":89.9693,"l":89,"n":2376,"o":89,"t":"2025-06-24T04:00:00Z","v":124006,"vw":89.646067},{"c":90.77,"h":90.81,"l":90.21,"n":2077,"o":90.21,"t":"2025-06-25T04:00:00Z","v":82985,"vw":90.608416},{"c":91.55,"h":91.676,"l":90.83,"n":7681,"o":91.31,"t":"2025-06-26T04:00:00Z","v":334169,"vw":91.38905},{"c":91.61,"h":92.2485,"l":91.1301,"n":2035,"o":91.62,"t":"2025-06-27T04:00:00Z","v":85652,"vw":91.770462},{"c":92.34,"h":92.515,"l":91.76,"n":2837,"o":92.16,"t":"2025-06-30T04:00:00Z","v":176328,"vw":92.014452},{"c":91.28,"h":92.16,"l":90.76,"n":2259,"o":91.91,"t":"2025-07-01T04:00:00Z","v":82153,"vw":91.44377},{"c":92.36,"h":92.4,"l":90.93,"n":1827,"o":90.93,"t":"2025-07-02T04:00:00Z","v":110007,"vw":92.032669},{"c":93.33,"h":93.6899,"l":92.68,"n":5074,"o":92.68,"t":"2025-07-03T04:00:00Z","v":222738,"vw":93.32446},{"c":92.56,"h":93.0565,"l":92.17,"n":2071,"o":92.89,"t":"2025-07-07T04:00:00Z","v":133187,"vw":92.690649},{"c":92.92,"h":93.12,"l":92.6801,"n":1574,"o":92.83,"t":"2025-07-08T04:00:00Z","v":67148,"vw":92.895229},{"c":93.68,"h":93.99,"l":93.1,"n":1874,"o":93.21,"t":"2025-07-09T04:00:00Z","v":95510,"vw":93.458578},{"c":93.61,"h":94.05,"l":93,"n":1643,"o":94,"t":"2025-07-10T04:00:00Z","v":100324,"vw":93.587019},{"c":93.24,"h":93.7927,"l":93.06,"n":1815,"o":93.18,"t":"2025-07-11T04:00:00Z","v":111012,"vw":93.510858},{"c":93.09,"h":93.37,"l":92.38,"n":3324,"o":92.97,"t":"2025-07-14T04:00:00Z","v":168126,"vw":93.095578},{"c":94.25,"h":94.6337,"l":94.165,"n":2185,"o":94.34,"t":"2025-07-15T04:00:00Z","v":146252,"vw":94.44103},{"c":94.46,"h":94.5756,"l":93.4,"n":1869,"o":94.19,"t":"2025-07-16T04:00:00Z","v":94747,"vw":93.946424},{"c":95.51,"h":95.55,"l":94.5,"n":5158,"o":94.64,"t":"2025-07-17T04:00:00Z","v":330391,"vw":95.42251},{"c":95.17,"h":95.79,"l":94.96,"n":2339,"o":95.79,"t":"2025-07-18T04:00:00Z","v":158392,"vw":95.218842},{"c":95.29,"h":95.92,"l":95.2082,"n":2185,"o":95.27,"t":"2025-07-21T04:00:00Z","v":109738,"vw":95.592649},{"c":94.26,"h":95.15,"l":93.65,"n":2838,"o":95.15,"t":"2025-07-22T04:00:00Z","v":177098,"vw":94.261807},{"c":94.88,"h":95.0299,"l":94.0741,"n":2340,"o":94.56,"t":"2025-07-23T04:00:00Z","v":117535,"vw":94.697608},{"c":95.35,"h":95.56,"l":94.8,"n":1809,"o":95.14,"t":"2025-07-24T04:00:00Z","v":119039,"vw":95.281773},{"c":95.51,"h":95.73,"l":95.14,"n":1534,"o":95.27,"t":"2025-07-25T04:00:00Z","v":79020,"vw":95.512412},{"c":96.07,"h":96.08,"l":95.56,"n":1514,"o":95.64,"t":"2025-07-28T04:00:00Z","v":88047,"vw":95.817177},{"c":95.9,"h":97.022,"l":95.81,"n":2430,"o":96.57,"t":"2025-07-29T04:00:00Z","v":158656,"vw":96.142383},{"c":96.33,"h":96.5799,"l":95.7064,"n":2581,"o":96.16,"t":"2025-07-30T04:00:00Z","v":172219,"vw":96.244945},{"c":95.87,"h":97.979,"l":95.475,"n":3346,"o":97.9,"t":"2025-07-31T04:00:00Z","v":214783,"vw":96.429713},{"c":94.04,"h":94.935,"l":93.59,"n":2799,"o":94.92,"t":"2025-08-01T04:00:00Z","v":123561,"vw":94.323487},{"c":95.94,"h":96.01,"l":94.81,"n":2372,"o":94.81,"t":"2025-08-04T04:00:00Z","v":148342,"vw":95.756465},{"c":95.16,"h":96.22,"l":94.95,"n":3208,"o":96.22,"t":"2025-08-05T04:00:00Z","v":119159,"vw":95.403606},{"c":96.17,"h":96.27,"l":95.19,"n":3797,"o":95.19,"t":"2025-08-06T04:00:00Z","v":259824,"vw":96.008669},{"c":96.57,"h":97.64,"l":95.86,"n":2917,"o":97.44,"t":"2025-08-07T04:00:00Z","v":155202,"vw":96.751314},{"c":97.43,"h":97.525,"l":96.6692,"n":1696,"o":96.9,"t":"2025-08-08T04:00:00Z","v":88422,"vw":97.340198},{"c":96.92,"h":97.85,"l":96.685,"n":4201,"o":97.38,"t":"2025-08-11T04:00:00Z","v":104245,"vw":97.356219},{"c":98.26,"h":98.29,"l":96.825,"n":2782,"o":97.43,"t":"2025-08-12T04:00:00Z","v":140033,"vw":97.862378},{"c":98.1,"h":98.8,"l":97.8187,"n":2097,"o":98.8,"t":"2025-08-13T04:00:00Z","v":110944,"vw":98.169133},{"c":97.84,"h":98.2,"l":97.42,"n":2573,"o":97.6,"t":"2025-08-14T04:00:00Z","v":142352,"vw":97.757045},{"c":97.11,"h":97.91,"l":96.87,"n":3499,"o":97.86,"t":"2025-08-15T04:00:00Z","v":162640,"vw":97.243698},{"c":97.4,"h":97.55,"l":97,"n":2836,"o":97.02,"t":"2025-08-18T04:00:00Z","v":164234,"vw":97.216107},{"c":95.56,"h":97.466,"l":95.4583,"n":2368,"o":97.25,"t":"2025-08-19T04:00:00Z","v":130501,"vw":96.093411},{"c":94.84,"h":95.2,"l":93.5101,"n":3408,"o":95.2,"t":"2025-08-20T04:00:00Z","v":244750,"vw":94.389693},{"c":94.42,"h":94.89,"l":94.095,"n":2296,"o":94.5,"t":"2025-08-21T04:00:00Z","v":141158,"vw":94.496393},{"c":95.84,"h":96.3791,"l":94.205,"n":3708,"o":94.35,"t":"2025-08-22T04:00:00Z","v":234745,"vw":95.67153},{"c":95.78,"h":96.36,"l":95.41,"n":2388,"o":95.74,"t":"2025-08-25T04:00:00Z","v":149669,"vw":95.979521},{"c":96.2,"h":96.2315,"l":95.73,"n":1915,"o":95.73,"t":"2025-08-26T04:00:00Z","v":66398,"vw":96.015346},{"c":96.69,"h":96.7125,"l":95.75,"n":2162,"o":96.04,"t":"2025-08-27T04:00:00Z","v":112609,"vw":96.430238},{"c":97.24,"h":97.42,"l":96.14,"n":1993,"o":96.69,"t":"2025-08-28T04:00:00Z","v":92957,"vw":96.91387},{"c":95.46,"h":96.59,"l":95.25,"n":2223,"o":96.59,"t":"2025-08-29T04:00:00Z","v":103015,"vw":95.52547},{"c":94.47,"h":94.565,"l":93.27,"n":2836,"o":93.7,"t":"2025-09-02T04:00:00Z","v":149391,"vw":93.914296},{"c":95.03,"h":95.34,"l":94.44,"n":2103,"o":95.03,"t":"2025-09-03T04:00:00Z","v":75630,"vw":94.878111},{"c":95.66,"h":95.66,"l":94.5788,"n":1785,"o":94.95,"t":"2025-09-04T04:00:00Z","v":71303,"vw":95.167314},{"c":95.52,"h":96.51,"l":94.73,"n":2702,"o":96.49,"t":"2025-09-05T04:00:00Z","v":101149,"vw":95.485338},{"c":96.45,"h":96.83,"l":96.07,"n":5354,"o":96.07,"t":"2025-09-08T04:00:00Z","v":1242522,"vw":96.532935},{"c":96.77,"h":96.85,"l":96.1,"n":1978,"o":96.67,"t":"2025-09-09T04:00:00Z","v":59394,"vw":96.527898},{"c":98.48,"h":99.0132,"l":98.0433,"n":2160,"o":98.5,"t":"2025-09-10T04:00:00Z","v":94100,"vw":98.535287},{"c":98.79,"h":99.245,"l":98.69,"n":2332,"o":99.05,"t":"2025-09-11T04:00:00Z","v":106442,"vw":98.909498},{"c":99.07,"h":99.273,"l":98.69,"n":2386,"o":99.13,"t":"2025-09-12T04:00:00Z","v":92424,"vw":99.065866},{"c":99.91,"h":99.97,"l":99.02,"n":3508,"o":99.23,"t":"2025-09-15T04:00:00Z","v":107785,"vw":99.647753},{"c":99.61,"h":100.5099,"l":99.59,"n":2246,"o":100.25,"t":"2025-09-16T04:00:00Z","v":135425,"vw":99.755339},{"c":99.11,"h":99.73,"l":98.26,"n":2162,"o":99.59,"t":"2025-09-17T04:00:00Z","v":95128,"vw":99.071396},{"c":100.86,"h":101.17,"l":100.08,"n":4117,"o":100.36,"t":"2025-09-18T04:00:00Z","v":234917,"vw":100.884057},{"c":101.61,"h":101.86,"l":100.8404,"n":3316,"o":100.98,"t":"2025-09-19T04:00:00Z","v":124445,"vw":101.264638},{"c":103.32,"h":103.3711,"l":101.62,"n":2253,"o":101.62,"t":"2025-09-22T04:00:00Z","v":91483,"vw":102.960813},{"c":102.44,"h":103.45,"l":102.1801,"n":3279,"o":103.45,"t":"2025-09-23T04:00:00Z","v":145746,"vw":102.843359},{"c":101.77,"h":102.79,"l":101.16,"n":2450,"o":102.54,"t":"2025-09-24T04:00:00Z","v":96723,"vw":101.855845},{"c":101.57,"h":101.795,"l":100.41,"n":2673,"o":100.78,"t":"2025-09-25T04:00:00Z","v":107937,"vw":101.347655},{"c":101.69,"h":101.69,"l":100.6024,"n":5083,"o":101.43,"t":"2025-09-26T04:00:00Z","v":468680,"vw":101.238161},{"c":102.3,"h":102.9,"l":102.12,"n":3490,"o":102.15,"t":"2025-09-29T04:00:00Z","v":142312,"vw":102.462056},{"c":103.21,"h":103.26,"l":102.07,"n":3850,"o":102.37,"t":"2025-09-30T04:00:00Z","v":197268,"vw":102.801287},{"c":104.23,"h":104.28,"l":102.76,"n":2615,"o":102.8,"t":"2025-10-01T04:00:00Z","v":109490,"vw":103.631507},{"c":104.94,"h":105.405,"l":104.4,"n":2445,"o":105.1,"t":"2025-10-02T04:00:00Z","v":333982,"vw":104.826724},{"c":104.82,"h":105.65,"l":104.4,"n":2276,"o":105.22,"t":"2025-10-03T04:00:00Z","v":192155,"vw":105.222137},{"c":105.92,"h":106.365,"l":105.66,"n":2610,"o":105.77,"t":"2025-10-06T04:00:00Z","v":118203,"vw":106.093707},{"c":104.91,"h":106.42,"l":104.71,"n":3190,"o":106.2,"t":"2025-10-07T04:00:00Z","v":144853,"vw":105.334595},{"c":106.59,"h":106.6,"l":105.02,"n":2151,"o":105.02,"t":"2025-10-08T04:00:00Z","v":121387,"vw":106.148281},{"c":106.35,"h":106.66,"l":105.9132,"n":2425,"o":106.58,"t":"2025-10-09T04:00:00Z","v":131273,"vw":106.314502},{"c":102.05,"h":106.6989,"l":101.93,"n":3660,"o":106.44,"t":"2025-10-10T04:00:00Z","v":171802,"vw":103.955894},{"c":104.67,"h":104.99,"l":103.92,"n":2711,"o":104.33,"t":"2025-10-13T04:00:00Z","v":245516,"vw":104.60936},{"c":103.17,"h":104.22,"l":102.05,"n":2790,"o":103.16,"t":"2025-10-14T04:00:00Z","v":143261,"vw":103.497367},{"c":104.35,"h":105.27,"l":103.21,"n":3789,"o":105.07,"t":"2025-10-15T04:00:00Z","v":269768,"vw":104.544361},{"c":104.72,"h":105.77,"l":103.96,"n":4682,"o":105.31,"t":"2025-10-16T04:00:00Z","v":280946,"vw":104.883685},{"c":104.83,"h":105.2,"l":103.58,"n":3066,"o":104,"t":"2025-10-17T04:00:00Z","v":144359,"vw":104.49506},{"c":106.18,"h":106.63,"l":105.59,"n":11414,"o":105.59,"t":"2025-10-20T04:00:00Z","v":382979,"vw":106.268503},{"c":105.74,"h":106.19,"l":105.4,"n":2103,"o":105.85,"t":"2025-10-21T04:00:00Z","v":98079,"vw":105.948174},{"c":104.89,"h":106.1,"l":103.7444,"n":3943,"o":105.74,"t":"2025-10-22T04:00:00Z","v":255753,"vw":104.800334},{"c":105.98,"h":106.25,"l":104.68,"n":2597,"o":104.68,"t":"2025-10-23T04:00:00Z","v":144777,"vw":105.827857},{"c":107.58,"h":107.92,"l":106.89,"n":3681,"o":107.13,"t":"2025-10-24T04:00:00Z","v":242422,"vw":107.567412},{"c":109.69,"h":109.73,"l":108.91,"n":7267,"o":109.18,"t":"2025-10-27T04:00:00Z","v":250944,"vw":109.356337},{"c":111.2,"h":111.64,"l":109.9049,"n":3483,"o":110.16,"t":"2025-10-28T04:00:00Z","v":249523,"vw":110.795451},{"c":112.09,"h":112.784,"l":111.26,"n":3089,"o":112.4,"t":"2025-10-29T04:00:00Z","v":184432,"vw":112.20614},{"c":110.61,"h":111.64,"l":110.56,"n":3384,"o":111.29,"t":"2025-10-30T04:00:00Z","v":195480,"vw":111.094537},{"c":110.55,"h":111.85,"l":110.02,"n":4170,"o":111.85,"t":"2025-10-31T04:00:00Z","v":355855,"vw":110.689594},{"c":111.31,"h":112.14,"l":110.94,"n":5725,"o":111.8,"t":"2025-11-03T05:00:00Z","v":204809,"vw":111.382592},{"c":108.21,"h":109.84,"l":108.006,"n":3265,"o":109.13,"t":"2025-11-04T05:00:00Z","v":182326,"vw":108.916496},{"c":108.34,"h":109.41,"l":107.75,"n":3476,"o":107.84,"t":"2025-11-05T05:00:00Z","v":257469,"vw":108.832667},{"c":105.8,"h":107.9502,"l":105.44,"n":2779,"o":107.9,"t":"2025-11-06T05:00:00Z","v":146175,"vw":106.465083},{"c":105.36,"h":105.36,"l":103.08,"n":5687,"o":104.97,"t":"2025-11-07T05:00:00Z","v":557234,"vw":104.196445},{"c":108.32,"h":108.5385,"l":106.92,"n":3647,"o":107.44,"t":"2025-11-10T05:00:00Z","v":299893,"vw":107.939589},{"c":107.38,"h":107.83,"l":106.77,"n":2455,"o":107.55,"t":"2025-11-11T05:00:00Z","v":259712,"vw":107.382538},{"c":107.73,"h":108.19,"l":106.99,"n":2885,"o":108.1,"t":"2025-11-12T05:00:00Z","v":358253,"vw":107.549428},{"c":104.98,"h":107.075,"l":104.55,"n":4799,"o":106.94,"t":"2025-11-13T05:00:00Z","v":354543,"vw":105.572041},{"c":105.73,"h":106.46,"l":102.7,"n":3254,"o":102.9,"t":"2025-11-14T05:00:00Z","v":277540,"vw":104.758092},{"c":104.03,"h":105.76,"l":103.3,"n":6002,"o":104.62,"t":"2025-11-17T05:00:00Z","v":502620,"vw":104.3538},{"c":102.25,"h":103.46,"l":101.36,"n":3101,"o":102.81,"t":"2025-11-18T05:00:00Z","v":166868,"vw":102.374912},{"c":102.98,"h":103.95,"l":102.02,"n":3602,"o":102.25,"t":"2025-11-19T05:00:00Z","v":269343,"vw":103.060357},{"c":100.14,"h":105.74,"l":99.84,"n":4552,"o":105.39,"t":"2025-11-20T05:00:00Z","v":377512,"vw":101.967041},{"c":100.2,"h":101.64,"l":98.25,"n":3994,"o":100.03,"t":"2025-11-21T05:00:00Z","v":286614,"vw":100.012112},{"c":102.43,"h":102.69,"l":100.58,"n":3097,"o":100.58,"t":"2025-11-24T05:00:00Z","v":252944,"vw":101.508777},{"c":102.43,"h":102.675,"l":99.965,"n":2866,"o":101.28,"t":"2025-11-25T05:00:00Z","v":143251,"vw":101.53531},{"c":103.86,"h":104.2,"l":103.04,"n":1855,"o":103.62,"t":"2025-11-26T05:00:00Z","v":216039,"vw":103.723436},{"c":104.5,"h":104.5,"l":103.67,"n":1252,"o":103.84,"t":"2025-11-28T05:00:00Z","v":452430,"vw":104.033627},{"c":104.34,"h":104.68,"l":103.16,"n":2143,"o":103.31,"t":"2025-12-01T05:00:00Z","v":104926,"vw":104.105995},{"c":105.47,"h":106.069,"l":104.68,"n":2094,"o":104.92,"t":"2025-12-02T05:00:00Z","v":112012,"vw":105.497047},{"c":105.55,"h":105.7,"l":104.34,"n":3276,"o":104.75,"t":"2025-12-03T05:00:00Z","v":255030,"vw":105.211547},{"c":105.88,"h":106.115,"l":105.275,"n":1859,"o":105.85,"t":"2025-12-04T05:00:00Z","v":88166,"vw":105.72244},{"c":106.51,"h":107.15,"l":106.215,"n":2294,"o":106.57,"t":"2025-12-05T05:00:00Z","v":161058,"vw":106.61478},{"c":107.5,"h":108,"l":107.07,"n":2354,"o":107.12,"t":"2025-12-08T05:00:00Z","v":135296,"vw":107.360258},{"c":107.72,"h":107.81,"l":107.01,"n":2316,"o":107.28,"t":"2025-12-09T05:00:00Z","v":136286,"vw":107.601538},{"c":108.1,"h":108.275,"l":106.78,"n":3120,"o":107.51,"t":"2025-12-10T05:00:00Z","v":145002,"vw":107.585351},{"c":107.45,"h":107.46,"l":105.59,"n":3314,"o":106.92,"t":"2025-12-11T05:00:00Z","v":264604,"vw":106.386263},{"c":104.31,"h":106.7,"l":104.1502,"n":3969,"o":106.7,"t":"2025-12-12T05:00:00Z","v":306158,"vw":104.839911},{"c":103.58,"h":105.35,"l":103.39,"n":2743,"o":105.14,"t":"2025-12-15T05:00:00Z","v":275773,"vw":104.061137},{"c":102.84,"h":103.05,"l":101.98,"n":6056,"o":102.39,"t":"2025-12-16T05:00:00Z","v":430218,"vw":102.618266},{"c":100.58,"h":102.97,"l":100.55,"n":3334,"o":102.81,"t":"2025-12-17T05:00:00Z","v":256223,"vw":101.300096},{"c":102.27,"h":102.969,"l":101.85,"n":2321,"o":102.46,"t":"2025-12-18T05:00:00Z","v":132019,"vw":102.43133},{"c":104.31,"h":104.31,"l":103.11,"n":3720,"o":103.11,"t":"2025-12-19T05:00:00Z","v":299138,"vw":103.927187},{"c":104.72,"h":105.24,"l":104.445,"n":2416,"o":105.08,"t":"2025-12-22T05:00:00Z","v":98310,"vw":104.714917},{"c":105.64,"h":105.64,"l":104.43,"n":1975,"o":104.45,"t":"2025-12-23T05:00:00Z","v":80078,"vw":105.084681},{"c":105.85,"h":106.03,"l":105.45,"n":1040,"o":105.45,"t":"2025-12-24T05:00:00Z","v":42459,"vw":105.80908},{"c":106.4,"h":106.62,"l":106.14,"n":2014,"o":106.28,"t":"2025-12-26T05:00:00Z","v":68362,"vw":106.464116},{"c":106.02,"h":106.25,"l":105.525,"n":1994,"o":105.63,"t":"2025-12-29T05:00:00Z","v":89477,"vw":105.834902},{"c":105.9,"h":106.34,"l":105.815,"n":1837,"o":106,"t":"2025-12-30T05:00:00Z","v":96328,"vw":106.025245},{"c":105,"h":106.37,"l":105,"n":1644,"o":106,"t":"2025-12-31T05:00:00Z","v":82472,"vw":105.581708},{"c":105.9,"h":107.6,"l":105.3785,"n":2675,"o":106.47,"t":"2026-01-02T05:00:00Z","v":168962,"vw":106.246102},{"c":106.69,"h":107.7,"l":106.3441,"n":6801,"o":107.55,"t":"2026-01-05T05:00:00Z","v":604551,"vw":106.903046},{"c":107.66,"h":107.75,"l":106.56,"n":7073,"o":107.21,"t":"2026-01-06T05:00:00Z","v":1252838,"vw":107.471366},{"c":107.49,"h":108.18,"l":107.4,"n":2606,"o":107.48,"t":"2026-01-07T05:00:00Z","v":186305,"vw":107.808456},{"c":106.04,"h":107.065,"l":105.4108,"n":2447,"o":107.06,"t":"2026-01-08T05:00:00Z","v":146058,"vw":105.975946},{"c":107.42,"h":107.68,"l":105.9817,"n":4636,"o":106.33,"t":"2026-01-09T05:00:00Z","v":451498,"vw":106.926382},{"c":107.78,"h":108.21,"l":106.53,"n":2599,"o":106.53,"t":"2026-01-12T05:00:00Z","v":212902,"vw":107.753839},{"c":107.41,"h":108.22,"l":107.015,"n":3036,"o":107.72,"t":"2026-01-13T05:00:00Z","v":199864,"vw":107.552517},{"c":106.33,"h":107.08,"l":105.34,"n":3447,"o":106.95,"t":"2026-01-14T05:00:00Z","v":251340,"vw":106.025899},{"c":107.32,"h":108.375,"l":107.14,"n":8437,"o":108,"t":"2026-01-15T05:00:00Z","v":1698418,"vw":107.866069},{"c":107.34,"h":108.2516,"l":106.8701,"n":2754,"o":107.99,"t":"2026-01-16T05:00:00Z","v":209012,"vw":107.496151},{"c":104.15,"h":105.77,"l":104.08,"n":3563,"o":105.09,"t":"2026-01-20T05:00:00Z","v":244534,"vw":104.961328},{"c":105.75,"h":106.67,"l":104.48,"n":4049,"o":104.98,"t":"2026-01-21T05:00:00Z","v":255396,"vw":105.332564},{"c":106.56,"h":107.15,"l":106.17,"n":3466,"o":107.09,"t":"2026-01-22T05:00:00Z","v":256718,"vw":106.677492},{"c":107.23,"h":107.5,"l":106.1,"n":2239,"o":106.44,"t":"2026-01-23T05:00:00Z","v":113026,"vw":107.095675},{"c":107.93,"h":108.25,"l":106.9901,"n":3337,"o":107.16,"t":"2026-01-26T05:00:00Z","v":143415,"vw":108.036937},{"c":109.85,"h":110.18,"l":108.925,"n":8930,"o":109.04,"t":"2026-01-27T05:00:00Z","v":951091,"vw":110.015513},{"c":110.76,"h":111.0596,"l":110.135,"n":2069,"o":110.91,"t":"2026-01-28T05:00:00Z","v":133804,"vw":110.592271},{"c":108.81,"h":109.49,"l":106.28,"n":4757,"o":109.42,"t":"2026-01-29T05:00:00Z","v":418595,"vw":107.748755},{"c":107.13,"h":108.68,"l":106.575,"n":4335,"o":108.18,"t":"2026-01-30T05:00:00Z","v":265684,"vw":107.738012},{"c":107.88,"h":108.43,"l":106.47,"n":4919,"o":106.525,"t":"2026-02-02T05:00:00Z","v":324252,"vw":107.948373},{"c":105.85,"h":108.42,"l":104.66,"n":5362,"o":108.42,"t":"2026-02-03T05:00:00Z","v":439316,"vw":105.767712},{"c":103.6,"h":105.6259,"l":102.185,"n":3468,"o":105.42,"t":"2026-02-04T05:00:00Z","v":239198,"vw":103.527639},{"c":102.03,"h":103.87,"l":101.7561,"n":3373,"o":102.68,"t":"2026-02-05T05:00:00Z","v":344650,"vw":102.644151},{"c":106.35,"h":106.63,"l":103.5101,"n":3653,"o":103.91,"t":"2026-02-06T05:00:00Z","v":223616,"vw":105.567734},{"c":107.76,"h":108.28,"l":105.55,"n":3306,"o":105.87,"t":"2026-02-09T05:00:00Z","v":176080,"vw":107.592354},{"c":107.37,"h":108.546,"l":107.37,"n":3923,"o":108.29,"t":"2026-02-10T05:00:00Z","v":253037,"vw":107.970208},{"c":108.11,"h":109.2,"l":107.08,"n":2466,"o":108.92,"t":"2026-02-11T05:00:00Z","v":148047,"vw":108.332828},{"c":105.63,"h":108.77,"l":105.42,"n":2784,"o":108.77,"t":"2026-02-12T05:00:00Z","v":150684,"vw":106.66061},{"c":105.7,"h":106.62,"l":104.86,"n":2122,"o":106,"t":"2026-02-13T05:00:00Z","v":107899,"vw":105.931169},{"c":105.94,"h":106.595,"l":103.93,"n":6919,"o":104.79,"t":"2026-02-17T05:00:00Z","v":646595,"vw":105.180055},{"c":107.05,"h":107.85,"l":105.9,"n":1816,"o":106.32,"t":"2026-02-18T05:00:00Z","v":80068,"vw":106.972324},{"c":106.55,"h":106.82,"l":105.95,"n":2213,"o":106.3,"t":"2026-02-19T05:00:00Z","v":117278,"vw":106.33246},{"c":107.72,"h":108.04,"l":105.7401,"n":2144,"o":105.89,"t":"2026-02-20T05:00:00Z","v":173348,"vw":107.411628},{"c":106.34,"h":107.39,"l":105.8789,"n":2307,"o":107.07,"t":"2026-02-23T05:00:00Z","v":123459,"vw":106.648761},{"c":108.21,"h":108.53,"l":107.04,"n":1823,"o":107.19,"t":"2026-02-24T05:00:00Z","v":89147,"vw":108.11478},{"c":110.3,"h":110.49,"l":109.07,"n":2555,"o":109.1,"t":"2026-02-25T05:00:00Z","v":119734,"vw":110.128187},{"c":108.56,"h":110.4,"l":107.28,"n":4487,"o":110.4,"t":"2026-02-26T05:00:00Z","v":645370,"vw":108.490136},{"c":106.76,"h":107.64,"l":106.23,"n":2561,"o":106.62,"t":"2026-02-27T05:00:00Z","v":130344,"vw":106.911627},{"c":106.96,"h":107.32,"l":104.5301,"n":4813,"o":104.82,"t":"2026-03-02T05:00:00Z","v":262310,"vw":106.341296},{"c":104.4,"h":104.9,"l":102.12,"n":8478,"o":103.18,"t":"2026-03-03T05:00:00Z","v":1165974,"vw":103.629632},{"c":106.25,"h":106.92,"l":104.88,"n":4932,"o":105.15,"t":"2026-03-04T05:00:00Z","v":525047,"vw":106.194906},{"c":105.43,"h":106.31,"l":103.7601,"n":2946,"o":105.02,"t":"2026-03-05T05:00:00Z","v":180597,"vw":105.041219},{"c":103.39,"h":104.93,"l":102.96,"n":4338,"o":103.48,"t":"2026-03-06T05:00:00Z","v":276573,"vw":103.958249},{"c":105.63,"h":105.79,"l":101.89,"n":3561,"o":102.13,"t":"2026-03-09T04:00:00Z","v":246530,"vw":103.777549},{"c":105.63,"h":107.0544,"l":104.94,"n":2658,"o":105.44,"t":"2026-03-10T04:00:00Z","v":147621,"vw":106.106258},{"c":106.23,"h":106.855,"l":105.43,"n":2042,"o":106.12,"t":"2026-03-11T04:00:00Z","v":86616,"vw":106.178659},{"c":103.7,"h":105.125,"l":103.395,"n":2375,"o":104.92,"t":"2026-03-12T04:00:00Z","v":184311,"vw":103.842036},{"c":102.8,"h":105.28,"l":102.57,"n":4842,"o":104.37,"t":"2026-03-13T04:00:00Z","v":282010,"vw":103.244669},{"c":104.88,"h":105.89,"l":104.55,"n":2535,"o":104.55,"t":"2026-03-16T04:00:00Z","v":302334,"vw":104.981838},{"c":105.3,"h":105.885,"l":104.92,"n":2688,"o":105.42,"t":"2026-03-17T04:00:00Z","v":202227,"vw":105.381469},{"c":103.96,"h":105.62,"l":103.9,"n":2739,"o":105.11,"t":"2026-03-18T04:00:00Z","v":98637,"vw":104.877657},{"c":104.12,"h":104.615,"l":101.7401,"n":3787,"o":102.34,"t":"2026-03-19T04:00:00Z","v":248454,"vw":103.369044},{"c":101.08,"h":103.48,"l":100.53,"n":7692,"o":103.48,"t":"2026-03-20T04:00:00Z","v":943111,"vw":101.319915},{"c":103.37,"h":104.82,"l":102.53,"n":6848,"o":103.32,"t":"2026-03-23T04:00:00Z","v":699491,"vw":103.703873},{"c":102.35,"h":102.97,"l":101.32,"n":3191,"o":102.15,"t":"2026-03-24T04:00:00Z","v":166842,"vw":102.384507},{"c":102.82,"h":103.68,"l":102.4,"n":3679,"o":103.35,"t":"2026-03-25T04:00:00Z","v":250419,"vw":103.01743},{"c":99.21,"h":101.52,"l":99.21,"n":3188,"o":101.32,"t":"2026-03-26T04:00:00Z","v":214621,"vw":100.184496},{"c":97.44,"h":99.01,"l":97.25,"n":4547,"o":98.7,"t":"2026-03-27T04:00:00Z","v":206104,"vw":98.015322},{"c":95.76,"h":98.6,"l":95.11,"n":3933,"o":98.46,"t":"2026-03-30T04:00:00Z","v":494274,"vw":95.668304},{"c":99.97,"h":100.14,"l":96.79,"n":5590,"o":96.79,"t":"2026-03-31T04:00:00Z","v":568078,"vw":98.640746},{"c":101.66,"h":102.54,"l":101,"n":3237,"o":101.24,"t":"2026-04-01T04:00:00Z","v":165751,"vw":101.744745},{"c":101.63,"h":101.733,"l":98.3,"n":2880,"o":98.83,"t":"2026-04-02T04:00:00Z","v":297174,"vw":101.147819},{"c":102.49,"h":102.86,"l":101.7101,"n":2896,"o":102.3,"t":"2026-04-06T04:00:00Z","v":150105,"vw":102.308792},{"c":103.01,"h":103.13,"l":100.47,"n":2717,"o":102.14,"t":"2026-04-07T04:00:00Z","v":182857,"vw":101.752645},{"c":107.31,"h":108.59,"l":106.33,"n":2430,"o":108.41,"t":"2026-04-08T04:00:00Z","v":142691,"vw":107.285985},{"c":107.22,"h":107.41,"l":105.77,"n":1620,"o":106.71,"t":"2026-04-09T04:00:00Z","v":85719,"vw":106.755982},{"c":107.85,"h":108.615,"l":107.635,"n":2968,"o":107.78,"t":"2026-04-10T04:00:00Z","v":202755,"vw":108.044626},{"c":109.9,"h":110.03,"l":107.32,"n":2469,"o":107.39,"t":"2026-04-13T04:00:00Z","v":142379,"vw":108.883846},{"c":112.06,"h":112.23,"l":110.73,"n":3426,"o":111.05,"t":"2026-04-14T04:00:00Z","v":229823,"vw":111.709837},{"c":113.49,"h":113.6799,"l":111.89,"n":2646,"o":112.09,"t":"2026-04-15T04:00:00Z","v":137798,"vw":112.83948},{"c":114.65,"h":114.89,"l":113.325,"n":3243,"o":114.03,"t":"2026-04-16T04:00:00Z","v":705269,"vw":114.352916},{"c":116.63,"h":117.167,"l":116.155,"n":2575,"o":116.33,"t":"2026-04-17T04:00:00Z","v":280923,"vw":116.64289},{"c":116.47,"h":116.535,"l":115.5,"n":2303,"o":116.29,"t":"2026-04-20T04:00:00Z","v":127814,"vw":116.23609},{"c":116.21,"h":117.525,"l":116.01,"n":2348,"o":117.04,"t":"2026-04-21T04:00:00Z","v":134618,"vw":116.750982},{"c":119.25,"h":119.25,"l":117.3201,"n":3165,"o":117.74,"t":"2026-04-22T04:00:00Z","v":158504,"vw":118.656397},{"c":117.32,"h":118.865,"l":115.87,"n":2909,"o":118.21,"t":"2026-04-23T04:00:00Z","v":199770,"vw":118.052859},{"c":120.64,"h":120.79,"l":118.74,"n":2955,"o":119.39,"t":"2026-04-24T04:00:00Z","v":111429,"vw":120.132897},{"c":121.02,"h":121.06,"l":119.8,"n":2666,"o":120.83,"t":"2026-04-27T04:00:00Z","v":168140,"vw":120.531755},{"c":118.83,"h":119.48,"l":117.69,"n":4865,"o":118.49,"t":"2026-04-28T04:00:00Z","v":244673,"vw":118.62203},{"c":119.35,"h":119.6599,"l":118.61,"n":2604,"o":119.43,"t":"2026-04-29T04:00:00Z","v":147952,"vw":119.200022},{"c":120.25,"h":120.47,"l":118.18,"n":2749,"o":120.26,"t":"2026-04-30T04:00:00Z","v":154019,"vw":119.601407},{"c":121.85,"h":122.27,"l":120.735,"n":3330,"o":120.75,"t":"2026-05-01T04:00:00Z","v":255622,"vw":121.946301},{"c":122.15,"h":123.0895,"l":121.35,"n":3142,"o":122.56,"t":"2026-05-04T04:00:00Z","v":278578,"vw":122.436044},{"c":124.95,"h":125.28,"l":123.52,"n":3640,"o":123.66,"t":"2026-05-05T04:00:00Z","v":299736,"vw":124.828342},{"c":128.88,"h":128.91,"l":126.5,"n":5408,"o":127.06,"t":"2026-05-06T04:00:00Z","v":440404,"vw":127.599873},{"c":128.23,"h":130.145,"l":127.5001,"n":2972,"o":129.06,"t":"2026-05-07T04:00:00Z","v":186192,"vw":128.636644},{"c":133.01,"h":133.08,"l":129.81,"n":5266,"o":129.98,"t":"2026-05-08T04:00:00Z","v":588584,"vw":132.174968},{"c":134.32,"h":134.61,"l":132.82,"n":3442,"o":132.97,"t":"2026-05-11T04:00:00Z","v":545179,"vw":133.979091},{"c":131.4,"h":132.86,"l":128.52,"n":4616,"o":132.2,"t":"2026-05-12T04:00:00Z","v":528192,"vw":130.431454},{"c":133.29,"h":133.88,"l":131.24,"n":2981,"o":132.97,"t":"2026-05-13T04:00:00Z","v":226951,"vw":132.956169},{"c":135.17,"h":135.7,"l":133.26,"n":3428,"o":133.68,"t":"2026-05-14T04:00:00Z","v":209778,"vw":135.064632},{"c":132.08,"h":133.7799,"l":131,"n":2732,"o":132,"t":"2026-05-15T04:00:00Z","v":127671,"vw":132.362089},{"c":130.93,"h":133.385,"l":129.14,"n":7151,"o":133.32,"t":"2026-05-18T04:00:00Z","v":4453370,"vw":130.584146},{"c":129.91,"h":131.29,"l":127.9616,"n":3249,"o":129.03,"t":"2026-05-19T04:00:00Z","v":354526,"vw":130.006642},{"c":132.95,"h":133.02,"l":130.39,"n":2783,"o":130.8,"t":"2026-05-20T04:00:00Z","v":124592,"vw":132.125466},{"c":134.51,"h":134.845,"l":132.47,"n":5464,"o":132.61,"t":"2026-05-21T04:00:00Z","v":2302345,"vw":133.646825},{"c":135.33,"h":136.43,"l":134.83,"n":3421,"o":135.27,"t":"2026-05-22T04:00:00Z","v":175459,"vw":135.734709},{"c":139.7,"h":140.16,"l":137.83,"n":4902,"o":138.1,"t":"2026-05-26T04:00:00Z","v":333953,"vw":139.420928},{"c":139.34,"h":140.79,"l":137.9715,"n":3804,"o":140.58,"t":"2026-05-27T04:00:00Z","v":232541,"vw":138.938308},{"c":141.35,"h":141.88,"l":138.72,"n":2976,"o":139.26,"t":"2026-05-28T04:00:00Z","v":173350,"vw":140.986332},{"c":143.79,"h":144.46,"l":142.61,"n":5143,"o":142.83,"t":"2026-05-29T04:00:00Z","v":330160,"vw":143.56423},{"c":148.08,"h":148.79,"l":144.56,"n":8350,"o":145.25,"t":"2026-06-01T04:00:00Z","v":1390421,"vw":147.28658},{"c":149.74,"h":149.83,"l":147.8327,"n":5053,"o":148.55,"t":"2026-06-02T04:00:00Z","v":284445,"vw":148.865972},{"c":148.24,"h":149.81,"l":147.23,"n":5100,"o":149.81,"t":"2026-06-03T04:00:00Z","v":384237,"vw":148.286829},{"c":145.97,"h":146.8699,"l":142.82,"n":4843,"o":144.36,"t":"2026-06-04T04:00:00Z","v":332424,"vw":144.888994},{"c":135.29,"h":141.81,"l":134.84,"n":10014,"o":141.81,"t":"2026-06-05T04:00:00Z","v":840731,"vw":137.097279},{"c":138.6,"h":140.37,"l":137.9,"n":4679,"o":139.17,"t":"2026-06-08T04:00:00Z","v":841031,"vw":138.606395},{"c":136.4,"h":141.09,"l":130.89,"n":7796,"o":140.41,"t":"2026-06-09T04:00:00Z","v":693844,"vw":135.437431},{"c":132.89,"h":137.41,"l":132.69,"n":5244,"o":134.4,"t":"2026-06-10T04:00:00Z","v":400852,"vw":134.072573},{"c":139.14,"h":139.39,"l":133.58,"n":5442,"o":134.3,"t":"2026-06-11T04:00:00Z","v":468009,"vw":136.323648},{"c":139.73,"h":140.48,"l":137.5,"n":3267,"o":138.5,"t":"2026-06-12T04:00:00Z","v":190031,"vw":139.481643},{"c":144.87,"h":145.2,"l":143.55,"n":4196,"o":143.8,"t":"2026-06-15T04:00:00Z","v":300086,"vw":144.469762},{"c":141.03,"h":144.99,"l":140.9389,"n":3920,"o":144.26,"t":"2026-06-16T04:00:00Z","v":270378,"vw":142.39788},{"c":141.04,"h":144.21,"l":140.72,"n":2934,"o":143.42,"t":"2026-06-17T04:00:00Z","v":213650,"vw":142.520971},{"c":146.33,"h":146.63,"l":144.49,"n":3857,"o":145.03,"t":"2026-06-18T04:00:00Z","v":361224,"vw":145.956026},{"c":147.2,"h":148.77,"l":146.26,"n":3966,"o":147.5,"t":"2026-06-22T04:00:00Z","v":311610,"vw":147.167244},{"c":139.36,"h":141.74,"l":138.89,"n":5446,"o":139.79,"t":"2026-06-23T04:00:00Z","v":294208,"vw":140.120544},{"c":138.89,"h":140.6463,"l":137.22,"n":3079,"o":139.86,"t":"2026-06-24T04:00:00Z","v":300661,"vw":139.049107},{"c":140.45,"h":143.6,"l":137.79,"n":4044,"o":143.6,"t":"2026-06-25T04:00:00Z","v":193501,"vw":140.5175},{"c":138.15,"h":139.5107,"l":136.73,"n":3531,"o":137.39,"t":"2026-06-26T04:00:00Z","v":374910,"vw":138.432935},{"c":140.51,"h":140.74,"l":135.6,"n":3276,"o":139,"t":"2026-06-29T04:00:00Z","v":248839,"vw":138.586385},{"c":144.48,"h":144.68,"l":140.78,"n":4274,"o":140.78,"t":"2026-06-30T04:00:00Z","v":250623,"vw":143.711777},{"c":139.9,"h":141.8,"l":139.77,"n":6402,"o":141.1,"t":"2026-07-01T04:00:00Z","v":543481,"vw":140.780065},{"c":136.5,"h":141.26,"l":135.08,"n":5962,"o":139.42,"t":"2026-07-02T04:00:00Z","v":508298,"vw":136.8238},{"c":139.47,"h":140.86,"l":138.815,"n":6900,"o":138.97,"t":"2026-07-06T04:00:00Z","v":425330,"vw":140.102952},{"c":135.86,"h":137.0014,"l":134.08,"n":3501,"o":136.33,"t":"2026-07-07T04:00:00Z","v":148200,"vw":135.691365},{"c":137.59,"h":137.76,"l":134.26,"n":3860,"o":134.38,"t":"2026-07-08T04:00:00Z","v":513571,"vw":135.934036},{"c":140.43,"h":141.22,"l":138.95,"n":5402,"o":139.86,"t":"2026-07-09T04:00:00Z","v":536183,"vw":140.545792},{"c":140.73,"h":141.05,"l":138.58,"n":3384,"o":139.14,"t":"2026-07-10T04:00:00Z","v":195374,"vw":140.37699},{"c":136.67,"h":138.575,"l":136.0805,"n":4160,"o":137.9,"t":"2026-07-13T04:00:00Z","v":274882,"vw":137.438161},{"c":138.92,"h":139.47,"l":137.17,"n":3117,"o":138.57,"t":"2026-07-14T04:00:00Z","v":221766,"vw":138.544027},{"c":137.78,"h":139.9599,"l":135.11,"n":3809,"o":139.77,"t":"2026-07-15T04:00:00Z","v":1348325,"vw":136.978925},{"c":134.38,"h":135.87,"l":133.67,"n":4105,"o":135.56,"t":"2026-07-16T04:00:00Z","v":269545,"vw":134.524182},{"c":132.62,"h":134.45,"l":129.434,"n":4965,"o":130.65,"t":"2026-07-17T04:00:00Z","v":326025,"vw":132.328937},{"c":132.95,"h":134.9399,"l":132.74,"n":3614,"o":133.94,"t":"2026-07-20T04:00:00Z","v":437711,"vw":133.772228},{"c":137.09,"h":137.33,"l":135.24,"n":3528,"o":135.91,"t":"2026-07-21T04:00:00Z","v":183812,"vw":136.663129},{"c":136.82,"h":137.43,"l":135.27,"n":2961,"o":135.27,"t":"2026-07-22T04:00:00Z","v":239038,"vw":136.859268},{"c":135.22,"h":136.565,"l":134.2,"n":3054,"o":135.38,"t":"2026-07-23T04:00:00Z","v":237265,"vw":135.540472},{"c":132.94,"h":135.31,"l":132.46,"n":5908,"o":134.33,"t":"2026-07-24T04:00:00Z","v":542088,"vw":133.605624},{"c":131.89,"h":134.96,"l":130.34,"n":2903,"o":134.87,"t":"2026-07-27T04:00:00Z","v":235020,"vw":131.907917},{"c":129.15,"h":129.94,"l":126.62,"n":3434,"o":128.9,"t":"2026-07-28T04:00:00Z","v":326836,"vw":128.71739},{"c":125.49,"h":130.17,"l":125.44,"n":5101,"o":128.56,"t":"2026-07-29T04:00:00Z","v":411096,"vw":127.850743},{"c":132.96,"h":133.245,"l":129.8885,"n":5388,"o":130.175,"t":"2026-07-30T04:00:00Z","v":317054,"vw":131.758347},{"c":132.68,"h":135.18,"l":130.9,"n":4222,"o":134.46,"t":"2026-07-31T04:00:00Z","v":509276,"vw":132.127549},{"c":134.47,"h":135.06,"l":130.68,"n":4369,"o":131.58,"t":"2026-08-03T04:00:00Z","v":1180758,"vw":134.168433},{"c":140.44,"h":140.945,"l":136.83,"n":3989,"o":137.22,"t":"2026-08-04T04:00:00Z","v":288994,"vw":139.975703},{"c":139.92,"h":141.77,"l":139.71,"n":3760,"o":140.61,"t":"2026-08-05T04:00:00Z","v":208680,"vw":140.740038},{"c":139.35,"h":140.4,"l":137.0229,"n":3737,"o":138.02,"t":"2026-08-06T04:00:00Z","v":301327,"vw":139.536649},{"c":140.87,"h":141.66,"l":139.32,"n":4843,"o":141.01,"t":"2026-08-07T04:00:00Z","v":509662,"vw":140.499853},{"c":139.42,"h":141.13,"l":139.32,"n":3546,"o":140.56,"t":"2026-08-10T04:00:00Z","v":201843,"vw":140.148977},{"c":139.86,"h":140.89,"l":139.19,"n":2130,"o":140.89,"t":"2026-08-11T04:00:00Z","v":86856,"vw":140.107357},{"c":142.26,"h":142.9715,"l":142.005,"n":3565,"o":142.71,"t":"2026-08-12T04:00:00Z","v":228799,"vw":142.337209},{"c":144.06,"h":144.61,"l":142.51,"n":3368,"o":142.66,"t":"2026-08-13T04:00:00Z","v":180379,"vw":144.042712},{"c":143.33,"h":144.35,"l":142.92,"n":4301,"o":144.31,"t":"2026-08-14T04:00:00Z","v":237353,"vw":143.321246},{"c":144.03,"h":145.23,"l":143.86,"n":6151,"o":144.2,"t":"2026-08-17T04:00:00Z","v":884589,"vw":144.525494},{"c":139.59,"h":141.29,"l":139.05,"n":7817,"o":140.58,"t":"2026-08-18T04:00:00Z","v":837188,"vw":139.848559},{"c":139,"h":141.08,"l":138.16,"n":9541,"o":140.62,"t":"2026-08-19T04:00:00Z","v":1731367,"vw":139.291776},{"c":139.07,"h":140.075,"l":138.72,"n":3398,"o":139.13,"t":"2026-08-20T04:00:00Z","v":400616,"vw":139.197042},{"c":139.46,"h":140.49,"l":138.56,"n":4236,"o":140.49,"t":"2026-08-21T04:00:00Z","v":225022,"vw":139.410423},{"c":136.76,"h":138.35,"l":136,"n":5417,"o":138.35,"t":"2026-08-24T04:00:00Z","v":339972,"vw":137.116179},{"c":138.33,"h":139.11,"l":137.58,"n":6344,"o":138.03,"t":"2026-08-25T04:00:00Z","v":524075,"vw":138.057788},{"c":138.74,"h":139.085,"l":137.78,"n":4999,"o":137.78,"t":"2026-08-26T04:00:00Z","v":343653,"vw":138.574149},{"c":142.66,"h":142.73,"l":140.63,"n":6891,"o":141.32,"t":"2026-08-27T04:00:00Z","v":218258,"vw":141.813151},{"c":140.6,"h":142.96,"l":140.39,"n":6335,"o":142.44,"t":"2026-08-28T04:00:00Z","v":1223327,"vw":141.53327},{"c":141.13,"h":141.32,"l":140.2465,"n":4624,"o":140.8,"t":"2026-08-31T04:00:00Z","v":323315,"vw":140.736108},{"c":139.36,"h":140.56,"l":138.58,"n":4157,"o":139.39,"t":"2026-09-01T04:00:00Z","v":258883,"vw":139.52759},{"c":139.73,"h":139.9248,"l":138.535,"n":3850,"o":139.24,"t":"2026-09-02T04:00:00Z","v":370579,"vw":139.570238},{"c":141.21,"h":141.55,"l":138.74,"n":4489,"o":139.73,"t":"2026-09-03T04:00:00Z","v":359173,"vw":140.891182},{"c":142.92,"h":143.29,"l":141.92,"n":2736,"o":142.32,"t":"2026-09-04T04:00:00Z","v":138976,"vw":142.587005},{"c":143.34,"h":144.5,"l":142.83,"n":2552,"o":144.1,"t":"2026-09-08T04:00:00Z","v":113980,"vw":143.573379},{"c":143.05,"h":143.94,"l":142.54,"n":3564,"o":142.78,"t":"2026-09-09T04:00:00Z","v":284990,"vw":143.173203},{"c":140.86,"h":141.7,"l":140.4,"n":4112,"o":140.77,"t":"2026-09-10T04:00:00Z","v":276288,"vw":141.071297},{"c":142.74,"h":143.36,"l":142.08,"n":2220,"o":142.61,"t":"2026-09-11T04:00:00Z","v":117329,"vw":142.915369},{"c":139.23,"h":140.22,"l":137.8,"n":2812,"o":138.65,"t":"2026-09-14T04:00:00Z","v":151664,"vw":139.38622},{"c":138.77,"h":139.75,"l":138.525,"n":4120,"o":139.65,"t":"2026-09-15T04:00:00Z","v":1355433,"vw":138.915326},{"c":139.33,"h":140.95,"l":138.0984,"n":2191,"o":140,"t":"2026-09-16T04:00:00Z","v":98503,"vw":139.899603},{"c":142.52,"h":142.775,"l":141.545,"n":3147,"o":141.74,"t":"2026-09-17T04:00:00Z","v":219367,"vw":142.314359},{"c":143.64,"h":143.83,"l":141.91,"n":3201,"o":142.86,"t":"2026-09-18T04:00:00Z","v":396025,"vw":142.792948},{"c":147.9,"h":148.16,"l":145.1401,"n":4720,"o":145.59,"t":"2026-09-21T04:00:00Z","v":476239,"vw":146.879598},{"c":149.24,"h":149.47,"l":147.56,"n":4454,"o":147.56,"t":"2026-09-22T04:00:00Z","v":286174,"vw":148.606468},{"c":147.75,"h":149.125,"l":146.88,"n":2933,"o":149.05,"t":"2026-09-23T04:00:00Z","v":132672,"vw":147.792408},{"c":147.27,"h":147.62,"l":145.83,"n":1837,"o":146.26,"t":"2026-09-24T04:00:00Z","v":97679,"vw":146.690138},{"c":148.96,"h":149.3285,"l":147.87,"n":2537,"o":148.2,"t":"2026-09-25T04:00:00Z","v":239230,"vw":148.790599},{"c":147.32,"h":148.285,"l":145.95,"n":3079,"o":147.68,"t":"2026-09-28T04:00:00Z","v":173771,"vw":147.280565},{"c":147.88,"h":148.985,"l":147.45,"n":4424,"o":148.55,"t":"2026-09-29T04:00:00Z","v":246735,"vw":148.055588},{"c":148.22,"h":149.25,"l":148.135,"n":3274,"o":148.23,"t":"2026-09-30T04:00:00Z","v":149661,"vw":148.74168},{"c":149.81,"h":150.29,"l":148.105,"n":4195,"o":149.22,"t":"2026-10-01T04:00:00Z","v":341409,"vw":149.127452},{"c":151.94,"h":152.95,"l":151.4,"n":5668,"o":152.425,"t":"2026-10-02T04:00:00Z","v":455620,"vw":151.949174},{"c":152.86,"h":153.26,"l":152.08,"n":5796,"o":152.29,"t":"2026-10-05T04:00:00Z","v":395693,"vw":152.756212},{"c":152.94,"h":154.04,"l":152.88,"n":3483,"o":153.58,"t":"2026-10-06T04:00:00Z","v":156089,"vw":153.453952},{"c":152.16,"h":152.4,"l":150.89,"n":2633,"o":151.35,"t":"2026-10-07T04:00:00Z","v":135149,"vw":151.934702},{"c":149.1,"h":151.8544,"l":148.13,"n":4119,"o":150.96,"t":"2026-10-08T04:00:00Z","v":286955,"vw":149.745045},{"c":149.84,"h":150.62,"l":149.115,"n":2495,"o":150.618,"t":"2026-10-09T04:00:00Z","v":158008,"vw":149.717293},{"c":147.8,"h":149.399,"l":147.47,"n":3207,"o":149.26,"t":"2026-10-12T04:00:00Z","v":152149,"vw":147.849611},{"c":147.07,"h":147.15,"l":145.325,"n":4762,"o":145.54,"t":"2026-10-13T04:00:00Z","v":366310,"vw":146.612344},{"c":142.65,"h":145.89,"l":142.26,"n":6780,"o":145.29,"t":"2026-10-14T04:00:00Z","v":656284,"vw":143.528411},{"c":141.45,"h":141.702557,"l":137.87,"n":5691,"o":139.09,"t":"2026-10-15T04:00:00Z","v":439596,"vw":140.318371},{"c":137.37,"h":141.11,"l":137,"n":6199,"o":140.82,"t":"2026-10-16T04:00:00Z","v":779344,"vw":138.088125},{"c":139.26,"h":140.91,"l":139.13,"n":4902,"o":140,"t":"2026-10-19T04:00:00Z","v":392369,"vw":139.941497},{"c":138.77,"h":140.045,"l":137.01,"n":6989,"o":137.99,"t":"2026-10-20T04:00:00Z","v":681305,"vw":138.940559},{"c":141.24,"h":141.655,"l":139.735,"n":3597,"o":140.71,"t":"2026-10-21T04:00:00Z","v":207824,"vw":140.846423},{"c":136.12,"h":138.7,"l":135.48,"n":4679,"o":138.19,"t":"2026-10-22T04:00:00Z","v":295902,"vw":136.655933},{"c":136.97,"h":137.86,"l":135.89,"n":4492,"o":136,"t":"2026-10-23T04:00:00Z","v":447117,"vw":136.906482}],"volatilityBars":[{"c":148.405,"h":148.405,"l":147.56,"n":159,"o":147.56,"t":"2026-09-22T13:30:00Z","v":9444,"vw":148.061161},{"c":148.46,"h":148.65,"l":148.12,"n":224,"o":148.265,"t":"2026-09-22T13:45:00Z","v":13987,"vw":148.309822},{"c":148.725,"h":148.725,"l":148.24,"n":161,"o":148.545,"t":"2026-09-22T14:00:00Z","v":16165,"vw":148.368857},{"c":148.615,"h":148.77,"l":148.49,"n":48,"o":148.625,"t":"2026-09-22T14:15:00Z","v":2267,"vw":148.603027},{"c":148.28,"h":148.89,"l":148.1022,"n":194,"o":148.655,"t":"2026-09-22T14:30:00Z","v":15610,"vw":148.62121},{"c":148.28,"h":148.44,"l":148.11,"n":70,"o":148.28,"t":"2026-09-22T14:45:00Z","v":16661,"vw":148.26549},{"c":148.365,"h":148.47,"l":148.22,"n":182,"o":148.37,"t":"2026-09-22T15:00:00Z","v":14915,"vw":148.352835},{"c":148.27,"h":148.39,"l":148.2,"n":301,"o":148.345,"t":"2026-09-22T15:15:00Z","v":22116,"vw":148.291734},{"c":148.23,"h":148.39,"l":148.2,"n":105,"o":148.305,"t":"2026-09-22T15:30:00Z","v":6041,"vw":148.307631},{"c":148.19,"h":148.27,"l":148.11,"n":203,"o":148.19,"t":"2026-09-22T15:45:00Z","v":14321,"vw":148.206205},{"c":148.395,"h":148.41,"l":148.19,"n":172,"o":148.22,"t":"2026-09-22T16:00:00Z","v":13051,"vw":148.288621},{"c":148.21,"h":148.4,"l":148.21,"n":79,"o":148.36,"t":"2026-09-22T16:15:00Z","v":2904,"vw":148.303595},{"c":148.46,"h":148.4899,"l":148.3303,"n":77,"o":148.4899,"t":"2026-09-22T16:30:00Z","v":12110,"vw":148.405417},{"c":148.68,"h":148.7,"l":148.49,"n":120,"o":148.505,"t":"2026-09-22T16:45:00Z","v":7412,"vw":148.616733},{"c":148.675,"h":148.72,"l":148.64,"n":60,"o":148.69,"t":"2026-09-22T17:00:00Z","v":3212,"vw":148.671962},{"c":148.68,"h":148.68,"l":148.6,"n":92,"o":148.66,"t":"2026-09-22T17:15:00Z","v":3848,"vw":148.63433},{"c":148.66,"h":148.695,"l":148.54,"n":99,"o":148.695,"t":"2026-09-22T17:30:00Z","v":4781,"vw":148.611838},{"c":148.82,"h":148.9,"l":148.62,"n":186,"o":148.64,"t":"2026-09-22T17:45:00Z","v":11480,"vw":148.833792},{"c":148.965,"h":148.986,"l":148.7,"n":105,"o":148.83,"t":"2026-09-22T18:00:00Z","v":5032,"vw":148.860328},{"c":149.05,"h":149.12,"l":148.96,"n":162,"o":148.975,"t":"2026-09-22T18:15:00Z","v":5801,"vw":149.053392},{"c":148.99,"h":149.03,"l":148.885,"n":129,"o":149.03,"t":"2026-09-22T18:30:00Z","v":5984,"vw":148.943612},{"c":148.9675,"h":149.05,"l":148.875,"n":165,"o":148.97,"t":"2026-09-22T18:45:00Z","v":13453,"vw":148.936591},{"c":149.07,"h":149.1899,"l":148.905,"n":163,"o":148.93,"t":"2026-09-22T19:00:00Z","v":11909,"vw":149.052789},{"c":149.14,"h":149.2,"l":149.025,"n":190,"o":149.11,"t":"2026-09-22T19:15:00Z","v":8941,"vw":149.118247},{"c":149.25,"h":149.355,"l":149.16,"n":260,"o":149.22,"t":"2026-09-22T19:30:00Z","v":11572,"vw":149.273744},{"c":149.29,"h":149.47,"l":149.2111,"n":303,"o":149.315,"t":"2026-09-22T19:45:00Z","v":22697,"vw":149.333021},{"c":149.24,"h":149.24,"l":149.24,"n":8,"o":149.24,"t":"2026-09-22T20:00:00Z","v":1781,"vw":149.24},{"c":148.494,"h":149.125,"l":148.494,"n":142,"o":149.05,"t":"2026-09-23T13:30:00Z","v":13797,"vw":148.72293},{"c":148.13,"h":148.48,"l":148.04,"n":75,"o":148.48,"t":"2026-09-23T13:45:00Z","v":4539,"vw":148.170881},{"c":147.36,"h":148.3,"l":147.335,"n":106,"o":148.3,"t":"2026-09-23T14:00:00Z","v":4810,"vw":147.725851},{"c":147.17,"h":147.36,"l":146.88,"n":134,"o":147.35,"t":"2026-09-23T14:15:00Z","v":7961,"vw":147.082136},{"c":147.3,"h":147.3,"l":147,"n":55,"o":147.19,"t":"2026-09-23T14:30:00Z","v":2129,"vw":147.234651},{"c":147.995,"h":148.06,"l":147.3456,"n":97,"o":147.49,"t":"2026-09-23T14:45:00Z","v":5760,"vw":147.737279},{"c":148.15,"h":148.15,"l":147.97,"n":58,"o":147.98,"t":"2026-09-23T15:00:00Z","v":3674,"vw":148.031535},{"c":147.94,"h":148.13,"l":147.82,"n":91,"o":148.015,"t":"2026-09-23T15:15:00Z","v":4900,"vw":147.994453},{"c":147.77,"h":147.91,"l":147.75,"n":92,"o":147.905,"t":"2026-09-23T15:30:00Z","v":10181,"vw":147.857517},{"c":147.625,"h":147.85,"l":147.54,"n":77,"o":147.81,"t":"2026-09-23T15:45:00Z","v":4448,"vw":147.740593},{"c":147.635,"h":147.64,"l":147.6,"n":21,"o":147.6,"t":"2026-09-23T16:00:00Z","v":3307,"vw":147.621112},{"c":147.565,"h":147.67,"l":147.53,"n":68,"o":147.67,"t":"2026-09-23T16:15:00Z","v":3271,"vw":147.590112},{"c":147.33,"h":147.69,"l":147.33,"n":61,"o":147.69,"t":"2026-09-23T16:30:00Z","v":3530,"vw":147.487222},{"c":147.25,"h":147.43,"l":147.1305,"n":54,"o":147.33,"t":"2026-09-23T16:45:00Z","v":2817,"vw":147.278745},{"c":147.09,"h":147.3,"l":146.9901,"n":61,"o":147.3,"t":"2026-09-23T17:00:00Z","v":3423,"vw":147.067469},{"c":147.32,"h":147.43,"l":147.2,"n":63,"o":147.225,"t":"2026-09-23T17:15:00Z","v":3432,"vw":147.297635},{"c":147.51,"h":147.51,"l":147.25,"n":89,"o":147.25,"t":"2026-09-23T17:30:00Z","v":4390,"vw":147.404547},{"c":147.775,"h":147.8,"l":147.68,"n":55,"o":147.705,"t":"2026-09-23T17:45:00Z","v":2456,"vw":147.731571},{"c":147.7,"h":147.81,"l":147.64,"n":44,"o":147.81,"t":"2026-09-23T18:00:00Z","v":2316,"vw":147.699874},{"c":147.77,"h":147.865,"l":147.7,"n":70,"o":147.72,"t":"2026-09-23T18:15:00Z","v":3761,"vw":147.766356},{"c":147.75,"h":147.77,"l":147.7,"n":64,"o":147.77,"t":"2026-09-23T18:30:00Z","v":2901,"vw":147.737246},{"c":147.7493,"h":147.81,"l":147.74,"n":78,"o":147.75,"t":"2026-09-23T18:45:00Z","v":4188,"vw":147.783931},{"c":147.7,"h":147.88,"l":147.67,"n":81,"o":147.8,"t":"2026-09-23T19:00:00Z","v":3150,"vw":147.76447},{"c":147.7,"h":147.76,"l":147.62,"n":50,"o":147.62,"t":"2026-09-23T19:15:00Z","v":1953,"vw":147.679172},{"c":147.69,"h":147.85,"l":147.68,"n":116,"o":147.69,"t":"2026-09-23T19:30:00Z","v":2849,"vw":147.75976},{"c":147.94,"h":147.94,"l":147.4849,"n":233,"o":147.72,"t":"2026-09-23T19:45:00Z","v":10248,"vw":147.738825},{"c":147.75,"h":147.75,"l":147.75,"n":10,"o":147.75,"t":"2026-09-23T20:00:00Z","v":1955,"vw":147.75},{"c":142.97,"h":142.97,"l":142.97,"n":1,"o":142.97,"t":"2026-09-24T12:15:00Z","v":200,"vw":142.97},{"c":146.125,"h":146.45,"l":146.01,"n":70,"o":146.26,"t":"2026-09-24T13:30:00Z","v":4643,"vw":146.245401},{"c":146.0501,"h":146.48,"l":146.05,"n":73,"o":146.4734,"t":"2026-09-24T13:45:00Z","v":4289,"vw":146.31942},{"c":146.18,"h":146.6057,"l":146.18,"n":22,"o":146.456,"t":"2026-09-24T14:00:00Z","v":1710,"vw":146.42074},{"c":146.25,"h":146.39,"l":146.25,"n":9,"o":146.26,"t":"2026-09-24T14:15:00Z","v":505,"vw":146.300246},{"c":146.2,"h":146.5299,"l":146.2,"n":78,"o":146.33,"t":"2026-09-24T14:30:00Z","v":3529,"vw":146.371257},{"c":145.9834,"h":146.26,"l":145.9834,"n":38,"o":146.14,"t":"2026-09-24T14:45:00Z","v":1939,"vw":146.111777},{"c":145.83,"h":146.085,"l":145.83,"n":25,"o":146.085,"t":"2026-09-24T15:00:00Z","v":1263,"vw":145.960151},{"c":145.9601,"h":146.02,"l":145.915,"n":32,"o":146.02,"t":"2026-09-24T15:15:00Z","v":1992,"vw":145.930569},{"c":145.96,"h":146.1361,"l":145.93,"n":78,"o":146.1361,"t":"2026-09-24T15:30:00Z","v":11628,"vw":145.988767},{"c":146.31,"h":146.34,"l":146.12,"n":46,"o":146.12,"t":"2026-09-24T15:45:00Z","v":2057,"vw":146.284268},{"c":146.25,"h":146.25,"l":146,"n":17,"o":146,"t":"2026-09-24T16:00:00Z","v":558,"vw":146.154904},{"c":147.08,"h":147.275,"l":146.45,"n":65,"o":146.45,"t":"2026-09-24T16:15:00Z","v":3050,"vw":147.144898},{"c":147.48,"h":147.61,"l":146.945,"n":32,"o":146.98,"t":"2026-09-24T16:30:00Z","v":31686,"vw":146.987796},{"c":147.49,"h":147.62,"l":147.49,"n":8,"o":147.62,"t":"2026-09-24T16:45:00Z","v":1166,"vw":147.504323},{"c":147.385,"h":147.385,"l":147.385,"n":2,"o":147.385,"t":"2026-09-24T17:00:00Z","v":201,"vw":147.385},{"c":147.075,"h":147.34,"l":147.05,"n":7,"o":147.34,"t":"2026-09-24T17:15:00Z","v":639,"vw":147.153162},{"c":146.78,"h":146.965,"l":146.78,"n":17,"o":146.965,"t":"2026-09-24T17:30:00Z","v":396,"vw":146.8725},{"c":146.785,"h":146.825,"l":146.775,"n":10,"o":146.825,"t":"2026-09-24T17:45:00Z","v":1463,"vw":146.786856},{"c":146.75,"h":146.75,"l":146.6,"n":18,"o":146.75,"t":"2026-09-24T18:00:00Z","v":3693,"vw":146.737541},{"c":147.025,"h":147.0256,"l":146.81,"n":19,"o":146.81,"t":"2026-09-24T18:15:00Z","v":923,"vw":146.935182},{"c":147.015,"h":147.015,"l":146.8,"n":28,"o":146.96,"t":"2026-09-24T18:30:00Z","v":850,"vw":146.932475},{"c":147.2579,"h":147.295,"l":147.05,"n":14,"o":147.05,"t":"2026-09-24T18:45:00Z","v":1417,"vw":147.216207},{"c":147.06,"h":147.25,"l":146.97,"n":50,"o":147.25,"t":"2026-09-24T19:00:00Z","v":3551,"vw":147.129255},{"c":147.295,"h":147.295,"l":147.09,"n":25,"o":147.09,"t":"2026-09-24T19:15:00Z","v":682,"vw":147.211764},{"c":147.1275,"h":147.145,"l":147.1028,"n":28,"o":147.1028,"t":"2026-09-24T19:30:00Z","v":796,"vw":147.124378},{"c":147.26,"h":147.26,"l":147.225,"n":41,"o":147.24,"t":"2026-09-24T19:45:00Z","v":1440,"vw":147.236774},{"c":147.27,"h":147.27,"l":147.27,"n":7,"o":147.27,"t":"2026-09-24T20:00:00Z","v":791,"vw":147.27},{"c":148.81,"h":148.95,"l":148.013,"n":130,"o":148.2,"t":"2026-09-25T13:30:00Z","v":99658,"vw":148.696025},{"c":148.8801,"h":149.14,"l":148.665,"n":72,"o":148.89,"t":"2026-09-25T13:45:00Z","v":10814,"vw":148.973172},{"c":148.39,"h":148.89,"l":148.39,"n":25,"o":148.89,"t":"2026-09-25T14:00:00Z","v":1767,"vw":148.652655},{"c":148.1051,"h":148.2034,"l":147.87,"n":12,"o":147.87,"t":"2026-09-25T14:15:00Z","v":982,"vw":148.027141},{"c":148.1857,"h":148.1857,"l":148.1857,"n":8,"o":148.1857,"t":"2026-09-25T14:30:00Z","v":507,"vw":148.1857},{"c":148.42,"h":148.525,"l":148.285,"n":28,"o":148.29,"t":"2026-09-25T14:45:00Z","v":1943,"vw":148.418794},{"c":148.55,"h":148.89,"l":148.46,"n":22,"o":148.46,"t":"2026-09-25T15:00:00Z","v":3012,"vw":148.641595},{"c":148.5999,"h":148.6999,"l":148.5,"n":35,"o":148.58,"t":"2026-09-25T15:15:00Z","v":4589,"vw":148.550646},{"c":148.27,"h":148.79,"l":148.06,"n":90,"o":148.605,"t":"2026-09-25T15:30:00Z","v":12259,"vw":148.340436},{"c":148.66,"h":148.66,"l":147.99,"n":25,"o":147.99,"t":"2026-09-25T15:45:00Z","v":4475,"vw":148.376833},{"c":149.14,"h":149.32,"l":148.97,"n":64,"o":148.97,"t":"2026-09-25T16:00:00Z","v":6173,"vw":149.14127},{"c":149.16,"h":149.3285,"l":148.75,"n":68,"o":149.24,"t":"2026-09-25T16:15:00Z","v":3661,"vw":149.019296},{"c":149.0293,"h":149.1897,"l":148.9501,"n":61,"o":149.1897,"t":"2026-09-25T16:30:00Z","v":12494,"vw":148.980682},{"c":148.86,"h":149.0897,"l":148.86,"n":47,"o":149.0539,"t":"2026-09-25T16:45:00Z","v":5345,"vw":149.028718},{"c":149.12,"h":149.12,"l":149.12,"n":3,"o":149.12,"t":"2026-09-25T17:00:00Z","v":102,"vw":149.12},{"c":149.0318,"h":149.12,"l":148.99,"n":40,"o":149.09,"t":"2026-09-25T17:15:00Z","v":5732,"vw":149.099546},{"c":149.1,"h":149.14,"l":148.965,"n":60,"o":149.085,"t":"2026-09-25T17:30:00Z","v":2523,"vw":149.047944},{"c":149.16,"h":149.16,"l":149.02,"n":83,"o":149.12,"t":"2026-09-25T17:45:00Z","v":3219,"vw":149.098282},{"c":149.225,"h":149.225,"l":149.0885,"n":64,"o":149.095,"t":"2026-09-25T18:00:00Z","v":5256,"vw":149.106492},{"c":148.98,"h":149.25,"l":148.8601,"n":95,"o":149.25,"t":"2026-09-25T18:15:00Z","v":6663,"vw":149.148475},{"c":149.03,"h":149.1,"l":148.9011,"n":25,"o":149.1,"t":"2026-09-25T18:30:00Z","v":1595,"vw":149.040304},{"c":148.93,"h":149.075,"l":148.93,"n":54,"o":149.07,"t":"2026-09-25T18:45:00Z","v":2427,"vw":149.002255},{"c":148.99,"h":149.03,"l":148.91,"n":99,"o":148.94,"t":"2026-09-25T19:00:00Z","v":9238,"vw":148.948472},{"c":148.86,"h":149.025,"l":148.84,"n":100,"o":149.025,"t":"2026-09-25T19:15:00Z","v":4141,"vw":148.925299},{"c":148.84,"h":148.8539,"l":148.68,"n":54,"o":148.8,"t":"2026-09-25T19:30:00Z","v":1946,"vw":148.80123},{"c":148.93,"h":149.1699,"l":148.86,"n":259,"o":149,"t":"2026-09-25T19:45:00Z","v":15909,"vw":149.03001},{"c":148.96,"h":148.96,"l":148.96,"n":9,"o":148.96,"t":"2026-09-25T20:00:00Z","v":768,"vw":148.96},{"c":147.49,"h":148.285,"l":147.49,"n":218,"o":147.68,"t":"2026-09-28T13:30:00Z","v":8925,"vw":147.767795},{"c":147.59,"h":147.78,"l":147.2956,"n":127,"o":147.49,"t":"2026-09-28T13:45:00Z","v":10184,"vw":147.422955},{"c":146.915,"h":147.8,"l":146.915,"n":105,"o":147.8,"t":"2026-09-28T14:00:00Z","v":5068,"vw":147.17864},{"c":147.155,"h":147.42,"l":147.06,"n":94,"o":147.06,"t":"2026-09-28T14:15:00Z","v":10495,"vw":147.251022},{"c":146.325,"h":147.09,"l":146.325,"n":64,"o":147.09,"t":"2026-09-28T14:30:00Z","v":1899,"vw":146.800238},{"c":146.0201,"h":146.28,"l":145.95,"n":135,"o":146.28,"t":"2026-09-28T14:45:00Z","v":12567,"vw":145.975662},{"c":146.5011,"h":146.61,"l":146.1801,"n":67,"o":146.31,"t":"2026-09-28T15:00:00Z","v":4104,"vw":146.407002},{"c":146.72,"h":146.735,"l":146.3918,"n":127,"o":146.48,"t":"2026-09-28T15:15:00Z","v":8406,"vw":146.496025},{"c":146.6,"h":147.01,"l":146.6,"n":62,"o":146.67,"t":"2026-09-28T15:30:00Z","v":5957,"vw":146.83119},{"c":147.08,"h":147.08,"l":146.58,"n":73,"o":146.58,"t":"2026-09-28T15:45:00Z","v":6210,"vw":146.970899},{"c":147.06,"h":147.2,"l":146.8901,"n":37,"o":147.1,"t":"2026-09-28T16:00:00Z","v":1826,"vw":147.059747},{"c":148.1,"h":148.235,"l":147.125,"n":134,"o":147.125,"t":"2026-09-28T16:15:00Z","v":9045,"vw":147.858344},{"c":147.67,"h":147.985,"l":147.67,"n":37,"o":147.9,"t":"2026-09-28T16:30:00Z","v":3196,"vw":147.842667},{"c":147.65,"h":147.775,"l":147.63,"n":39,"o":147.63,"t":"2026-09-28T16:45:00Z","v":2861,"vw":147.668432},{"c":148,"h":148,"l":147.3501,"n":54,"o":147.53,"t":"2026-09-28T17:00:00Z","v":3697,"vw":147.744648},{"c":147.71,"h":147.9499,"l":147.71,"n":55,"o":147.74,"t":"2026-09-28T17:15:00Z","v":5247,"vw":147.738403},{"c":147.79,"h":147.855,"l":147.7301,"n":29,"o":147.7301,"t":"2026-09-28T17:30:00Z","v":1531,"vw":147.798085},{"c":147.72,"h":147.8,"l":147.618,"n":73,"o":147.755,"t":"2026-09-28T17:45:00Z","v":6271,"vw":147.705991},{"c":147.6983,"h":147.81,"l":147.6266,"n":41,"o":147.65,"t":"2026-09-28T18:00:00Z","v":2480,"vw":147.727729},{"c":147.67,"h":147.82,"l":147.6401,"n":56,"o":147.82,"t":"2026-09-28T18:15:00Z","v":2745,"vw":147.714215},{"c":147.6,"h":147.735,"l":147.5,"n":46,"o":147.735,"t":"2026-09-28T18:30:00Z","v":1395,"vw":147.63714},{"c":147.845,"h":147.845,"l":147.61,"n":27,"o":147.61,"t":"2026-09-28T18:45:00Z","v":3682,"vw":147.793758},{"c":147.5,"h":147.765,"l":147.5,"n":119,"o":147.75,"t":"2026-09-28T19:00:00Z","v":8526,"vw":147.670792},{"c":147.655,"h":147.74,"l":147.625,"n":42,"o":147.625,"t":"2026-09-28T19:15:00Z","v":6308,"vw":147.661969},{"c":147.28,"h":147.6,"l":147.28,"n":126,"o":147.52,"t":"2026-09-28T19:30:00Z","v":4511,"vw":147.409031},{"c":147.41,"h":147.52,"l":147.3,"n":193,"o":147.42,"t":"2026-09-28T19:45:00Z","v":8430,"vw":147.402004},{"c":147.32,"h":147.32,"l":147.32,"n":10,"o":147.32,"t":"2026-09-28T20:00:00Z","v":8690,"vw":147.32},{"c":152,"h":152,"l":152,"n":1,"o":152,"t":"2026-09-28T21:45:00Z","v":135,"vw":152},{"c":146.5,"h":146.5,"l":146.5,"n":3,"o":146.5,"t":"2026-09-29T08:00:00Z","v":247,"vw":146.5},{"c":146.02,"h":146.17,"l":146.02,"n":2,"o":146.17,"t":"2026-09-29T10:00:00Z","v":350,"vw":146.083429},{"c":149,"h":149,"l":149,"n":4,"o":149,"t":"2026-09-29T12:15:00Z","v":1500,"vw":149},{"c":147.69,"h":148.83,"l":147.5712,"n":127,"o":148.55,"t":"2026-09-29T13:30:00Z","v":9059,"vw":148.293625},{"c":148.155,"h":148.28,"l":147.6625,"n":156,"o":147.69,"t":"2026-09-29T13:45:00Z","v":5733,"vw":147.983712},{"c":147.97,"h":148.1884,"l":147.9,"n":124,"o":148.12,"t":"2026-09-29T14:00:00Z","v":7923,"vw":148.080944},{"c":148.58,"h":148.685,"l":148.03,"n":131,"o":148.03,"t":"2026-09-29T14:15:00Z","v":8478,"vw":148.464921},{"c":148.8,"h":148.985,"l":148.73,"n":117,"o":148.73,"t":"2026-09-29T14:30:00Z","v":7006,"vw":148.823577},{"c":148.725,"h":148.8839,"l":148.6,"n":40,"o":148.74,"t":"2026-09-29T14:45:00Z","v":4614,"vw":148.820308},{"c":148.39,"h":148.61,"l":148.315,"n":56,"o":148.61,"t":"2026-09-29T15:00:00Z","v":2723,"vw":148.50428},{"c":147.82,"h":148.3,"l":147.697,"n":80,"o":148.3,"t":"2026-09-29T15:15:00Z","v":6079,"vw":147.992621},{"c":148.135,"h":148.22,"l":147.7901,"n":57,"o":147.7901,"t":"2026-09-29T15:30:00Z","v":2161,"vw":148.114594},{"c":148.115,"h":148.21,"l":147.97,"n":150,"o":148.04,"t":"2026-09-29T15:45:00Z","v":17890,"vw":148.142719},{"c":147.9803,"h":148.15,"l":147.9803,"n":47,"o":148.05,"t":"2026-09-29T16:00:00Z","v":3496,"vw":148.124242},{"c":148.05,"h":148.1,"l":147.83,"n":176,"o":147.935,"t":"2026-09-29T16:15:00Z","v":8204,"vw":147.92756},{"c":147.78,"h":148.075,"l":147.78,"n":92,"o":148,"t":"2026-09-29T16:30:00Z","v":5373,"vw":147.959028},{"c":147.695,"h":147.9161,"l":147.53,"n":58,"o":147.66,"t":"2026-09-29T16:45:00Z","v":2683,"vw":147.725731},{"c":147.71,"h":147.71,"l":147.59,"n":41,"o":147.69,"t":"2026-09-29T17:00:00Z","v":1094,"vw":147.672935},{"c":147.74,"h":147.89,"l":147.605,"n":120,"o":147.69,"t":"2026-09-29T17:15:00Z","v":5077,"vw":147.722496},{"c":147.675,"h":147.92,"l":147.675,"n":56,"o":147.8201,"t":"2026-09-29T17:30:00Z","v":2634,"vw":147.790412},{"c":147.45,"h":147.78,"l":147.45,"n":167,"o":147.77,"t":"2026-09-29T17:45:00Z","v":14233,"vw":147.55225},{"c":147.96,"h":147.96,"l":147.5,"n":193,"o":147.57,"t":"2026-09-29T18:00:00Z","v":24309,"vw":147.755162},{"c":148.06,"h":148.06,"l":147.82,"n":245,"o":147.99,"t":"2026-09-29T18:15:00Z","v":6848,"vw":147.954367},{"c":148.25,"h":148.3599,"l":147.88,"n":73,"o":147.93,"t":"2026-09-29T18:30:00Z","v":3320,"vw":148.062866},{"c":148.145,"h":148.27,"l":148.0675,"n":72,"o":148.175,"t":"2026-09-29T18:45:00Z","v":4442,"vw":148.188836},{"c":148.015,"h":148.285,"l":148.015,"n":199,"o":148.215,"t":"2026-09-29T19:00:00Z","v":10485,"vw":148.207887},{"c":148.125,"h":148.26,"l":148.0201,"n":268,"o":148.0201,"t":"2026-09-29T19:15:00Z","v":40325,"vw":148.129407},{"c":147.88,"h":148.14,"l":147.88,"n":297,"o":148.09,"t":"2026-09-29T19:30:00Z","v":11372,"vw":148.060869},{"c":147.91,"h":148.12,"l":147.83,"n":220,"o":147.9755,"t":"2026-09-29T19:45:00Z","v":11660,"vw":147.966968},{"c":147.88,"h":147.88,"l":147.88,"n":9,"o":147.88,"t":"2026-09-29T20:00:00Z","v":2461,"vw":147.88},{"c":150.8512,"h":150.8512,"l":150.8512,"n":1,"o":150.8512,"t":"2026-09-29T21:15:00Z","v":100,"vw":150.8512},{"c":148.685,"h":148.96,"l":148.23,"n":179,"o":148.23,"t":"2026-09-30T13:30:00Z","v":12395,"vw":148.509592},{"c":148.76,"h":148.8679,"l":148.46,"n":162,"o":148.76,"t":"2026-09-30T13:45:00Z","v":10995,"vw":148.696271},{"c":148.79,"h":149.23,"l":148.79,"n":74,"o":148.99,"t":"2026-09-30T14:00:00Z","v":6616,"vw":148.959989},{"c":149.03,"h":149.03,"l":148.77,"n":42,"o":148.93,"t":"2026-09-30T14:15:00Z","v":7832,"vw":149.020476},{"c":148.79,"h":148.9125,"l":148.71,"n":47,"o":148.82,"t":"2026-09-30T14:30:00Z","v":1617,"vw":148.82128},{"c":149.08,"h":149.25,"l":148.79,"n":78,"o":148.95,"t":"2026-09-30T14:45:00Z","v":3758,"vw":148.947361},{"c":148.89,"h":149.02,"l":148.84,"n":107,"o":148.92,"t":"2026-09-30T15:00:00Z","v":7380,"vw":148.971384},{"c":149.09,"h":149.09,"l":148.7292,"n":41,"o":148.77,"t":"2026-09-30T15:15:00Z","v":1503,"vw":148.906961},{"c":148.89,"h":149.055,"l":148.89,"n":30,"o":149.055,"t":"2026-09-30T15:30:00Z","v":1400,"vw":149.01875},{"c":149.06,"h":149.13,"l":148.79,"n":69,"o":148.92,"t":"2026-09-30T15:45:00Z","v":4250,"vw":148.966141},{"c":148.935,"h":149.09,"l":148.925,"n":95,"o":148.985,"t":"2026-09-30T16:00:00Z","v":10104,"vw":148.988754},{"c":148.825,"h":148.94,"l":148.73,"n":61,"o":148.94,"t":"2026-09-30T16:15:00Z","v":2793,"vw":148.860448},{"c":148.75,"h":148.76,"l":148.58,"n":99,"o":148.74,"t":"2026-09-30T16:30:00Z","v":4553,"vw":148.6902},{"c":148.77,"h":148.78,"l":148.5732,"n":85,"o":148.775,"t":"2026-09-30T16:45:00Z","v":3801,"vw":148.65019},{"c":148.675,"h":148.9,"l":148.675,"n":81,"o":148.9,"t":"2026-09-30T17:00:00Z","v":3435,"vw":148.831402},{"c":148.42,"h":148.61,"l":148.4,"n":68,"o":148.61,"t":"2026-09-30T17:15:00Z","v":2879,"vw":148.514657},{"c":148.46,"h":148.53,"l":148.38,"n":47,"o":148.53,"t":"2026-09-30T17:30:00Z","v":1967,"vw":148.461373},{"c":148.81,"h":148.84,"l":148.54,"n":78,"o":148.54,"t":"2026-09-30T17:45:00Z","v":4295,"vw":148.645043},{"c":148.81,"h":148.81,"l":148.6,"n":70,"o":148.69,"t":"2026-09-30T18:00:00Z","v":3304,"vw":148.662346},{"c":148.65,"h":148.84,"l":148.6,"n":66,"o":148.84,"t":"2026-09-30T18:15:00Z","v":3440,"vw":148.689493},{"c":148.775,"h":148.775,"l":148.65,"n":14,"o":148.695,"t":"2026-09-30T18:30:00Z","v":1063,"vw":148.71067},{"c":148.61,"h":148.69,"l":148.4977,"n":71,"o":148.69,"t":"2026-09-30T18:45:00Z","v":5034,"vw":148.567236},{"c":148.88,"h":148.9,"l":148.74,"n":78,"o":148.74,"t":"2026-09-30T19:00:00Z","v":8242,"vw":148.773084},{"c":148.77,"h":148.87,"l":148.675,"n":55,"o":148.77,"t":"2026-09-30T19:15:00Z","v":1625,"vw":148.738337},{"c":148.71,"h":148.85,"l":148.7,"n":141,"o":148.8,"t":"2026-09-30T19:30:00Z","v":4131,"vw":148.798814},{"c":148.21,"h":148.805,"l":148.135,"n":229,"o":148.74,"t":"2026-09-30T19:45:00Z","v":14073,"vw":148.575145},{"c":148.21,"h":148.22,"l":148.21,"n":7,"o":148.22,"t":"2026-09-30T20:00:00Z","v":3702,"vw":148.219459},{"c":149,"h":149,"l":149,"n":2,"o":149,"t":"2026-09-30T23:00:00Z","v":123,"vw":149},{"c":148.6,"h":148.8,"l":148.4,"n":51,"o":148.4,"t":"2026-10-01T09:00:00Z","v":20036,"vw":148.68018},{"c":149,"h":149,"l":149,"n":3,"o":149,"t":"2026-10-01T09:15:00Z","v":102,"vw":149},{"c":149.13,"h":149.5,"l":148.81,"n":221,"o":149.22,"t":"2026-10-01T13:30:00Z","v":29880,"vw":149.237396},{"c":149.06,"h":149.4477,"l":149.06,"n":134,"o":149.07,"t":"2026-10-01T13:45:00Z","v":8315,"vw":149.218564},{"c":148.7499,"h":149.23,"l":148.5,"n":78,"o":149.23,"t":"2026-10-01T14:00:00Z","v":3117,"vw":148.807867},{"c":148.64,"h":148.76,"l":148.45,"n":75,"o":148.76,"t":"2026-10-01T14:15:00Z","v":5068,"vw":148.67925},{"c":149.05,"h":149.19,"l":148.7451,"n":111,"o":148.76,"t":"2026-10-01T14:30:00Z","v":6348,"vw":148.988212},{"c":148.6,"h":149.12,"l":148.6,"n":74,"o":149.12,"t":"2026-10-01T14:45:00Z","v":3686,"vw":148.869244},{"c":148.18,"h":148.585,"l":148.12,"n":67,"o":148.585,"t":"2026-10-01T15:00:00Z","v":3614,"vw":148.312799},{"c":148.7,"h":148.72,"l":148.55,"n":95,"o":148.61,"t":"2026-10-01T15:15:00Z","v":5210,"vw":148.682297},{"c":148.15,"h":148.58,"l":148.15,"n":106,"o":148.58,"t":"2026-10-01T15:30:00Z","v":6908,"vw":148.356314},{"c":148.475,"h":148.48,"l":148.105,"n":46,"o":148.21,"t":"2026-10-01T15:45:00Z","v":3280,"vw":148.305873},{"c":148.4801,"h":148.58,"l":148.4801,"n":35,"o":148.57,"t":"2026-10-01T16:00:00Z","v":1309,"vw":148.547463},{"c":148.81,"h":148.8199,"l":148.56,"n":132,"o":148.62,"t":"2026-10-01T16:15:00Z","v":59412,"vw":148.743746},{"c":148.805,"h":149,"l":148.7104,"n":266,"o":148.72,"t":"2026-10-01T16:30:00Z","v":19666,"vw":148.816297},{"c":148.61,"h":148.89,"l":148.61,"n":80,"o":148.89,"t":"2026-10-01T16:45:00Z","v":6125,"vw":148.829096},{"c":149.09,"h":149.09,"l":148.69,"n":193,"o":148.69,"t":"2026-10-01T17:00:00Z","v":22223,"vw":149.027018},{"c":149.81,"h":149.81,"l":149.43,"n":89,"o":149.43,"t":"2026-10-01T17:15:00Z","v":5074,"vw":149.663028},{"c":150.04,"h":150.16,"l":149.78,"n":184,"o":149.82,"t":"2026-10-01T17:30:00Z","v":13334,"vw":149.986981},{"c":149.685,"h":150.29,"l":149.685,"n":188,"o":150.23,"t":"2026-10-01T17:45:00Z","v":5525,"vw":150.041602},{"c":149.29,"h":149.62,"l":149.24,"n":34,"o":149.59,"t":"2026-10-01T18:00:00Z","v":1912,"vw":149.302826},{"c":149.82,"h":149.82,"l":149.3635,"n":110,"o":149.3635,"t":"2026-10-01T18:15:00Z","v":5093,"vw":149.631735},{"c":149.895,"h":150.06,"l":149.65,"n":60,"o":149.815,"t":"2026-10-01T18:30:00Z","v":3842,"vw":149.84385},{"c":150.135,"h":150.17,"l":149.975,"n":129,"o":149.975,"t":"2026-10-01T18:45:00Z","v":6343,"vw":150.06563},{"c":149.86,"h":150.19,"l":149.84,"n":141,"o":150.19,"t":"2026-10-01T19:00:00Z","v":7543,"vw":149.943228},{"c":149.85,"h":149.9888,"l":149.81,"n":117,"o":149.815,"t":"2026-10-01T19:15:00Z","v":11063,"vw":149.861329},{"c":150.005,"h":150.06,"l":149.88,"n":95,"o":149.98,"t":"2026-10-01T19:30:00Z","v":2317,"vw":149.996578},{"c":149.86,"h":150.2595,"l":149.84,"n":167,"o":150.06,"t":"2026-10-01T19:45:00Z","v":9712,"vw":150.115107},{"c":149.81,"h":149.81,"l":149.81,"n":9,"o":149.81,"t":"2026-10-01T20:00:00Z","v":1472,"vw":149.81},{"c":152,"h":152,"l":151.9932,"n":2,"o":151.9932,"t":"2026-10-02T13:15:00Z","v":760,"vw":151.994095},{"c":152.055,"h":152.5,"l":151.6,"n":161,"o":152.425,"t":"2026-10-02T13:30:00Z","v":8061,"vw":152.15562},{"c":152.44,"h":152.44,"l":152.04,"n":153,"o":152.405,"t":"2026-10-02T13:45:00Z","v":9513,"vw":152.317451},{"c":152.55,"h":152.86,"l":152.425,"n":133,"o":152.44,"t":"2026-10-02T14:00:00Z","v":7105,"vw":152.583194},{"c":152.775,"h":152.95,"l":152.4002,"n":244,"o":152.51,"t":"2026-10-02T14:15:00Z","v":51732,"vw":152.567106},{"c":152.6,"h":152.82,"l":152.54,"n":231,"o":152.82,"t":"2026-10-02T14:30:00Z","v":13633,"vw":152.671932},{"c":152.33,"h":152.7284,"l":152.22,"n":106,"o":152.605,"t":"2026-10-02T14:45:00Z","v":13218,"vw":152.585164},{"c":151.805,"h":152.445,"l":151.78,"n":107,"o":152.34,"t":"2026-10-02T15:00:00Z","v":7177,"vw":152.135981},{"c":151.64,"h":151.9,"l":151.4,"n":325,"o":151.895,"t":"2026-10-02T15:15:00Z","v":16098,"vw":151.585029},{"c":151.75,"h":151.91,"l":151.64,"n":188,"o":151.7,"t":"2026-10-02T15:30:00Z","v":17804,"vw":151.744637},{"c":152.055,"h":152.08,"l":151.82,"n":118,"o":151.93,"t":"2026-10-02T15:45:00Z","v":9230,"vw":151.928102},{"c":152.185,"h":152.235,"l":152.07,"n":89,"o":152.18,"t":"2026-10-02T16:00:00Z","v":5753,"vw":152.171752},{"c":152.005,"h":152.2913,"l":152,"n":94,"o":152.215,"t":"2026-10-02T16:15:00Z","v":6121,"vw":152.206252},{"c":151.87,"h":152.04,"l":151.8,"n":87,"o":152.005,"t":"2026-10-02T16:30:00Z","v":4778,"vw":151.961064},{"c":151.865,"h":151.96,"l":151.76,"n":123,"o":151.81,"t":"2026-10-02T16:45:00Z","v":6118,"vw":151.824215},{"c":151.755,"h":152.065,"l":151.745,"n":126,"o":151.93,"t":"2026-10-02T17:00:00Z","v":8280,"vw":151.919259},{"c":151.4151,"h":151.9,"l":151.4151,"n":164,"o":151.8,"t":"2026-10-02T17:15:00Z","v":9374,"vw":151.708919},{"c":151.53,"h":151.6799,"l":151.47,"n":187,"o":151.56,"t":"2026-10-02T17:30:00Z","v":12277,"vw":151.579766},{"c":151.6,"h":151.76,"l":151.48,"n":294,"o":151.5358,"t":"2026-10-02T17:45:00Z","v":138615,"vw":151.689419},{"c":151.72,"h":151.7699,"l":151.67,"n":109,"o":151.675,"t":"2026-10-02T18:00:00Z","v":9025,"vw":151.685822},{"c":151.73,"h":151.73,"l":151.62,"n":117,"o":151.72,"t":"2026-10-02T18:15:00Z","v":6011,"vw":151.673634},{"c":151.715,"h":151.77,"l":151.58,"n":62,"o":151.72,"t":"2026-10-02T18:30:00Z","v":5450,"vw":151.715668},{"c":151.8,"h":151.8,"l":151.735,"n":91,"o":151.74,"t":"2026-10-02T18:45:00Z","v":6249,"vw":151.783601},{"c":151.7075,"h":151.85,"l":151.61,"n":267,"o":151.8105,"t":"2026-10-02T19:00:00Z","v":13267,"vw":151.750484},{"c":151.78,"h":151.84,"l":151.71,"n":158,"o":151.8,"t":"2026-10-02T19:15:00Z","v":9454,"vw":151.77917},{"c":151.91,"h":152.11,"l":151.82,"n":279,"o":151.82,"t":"2026-10-02T19:30:00Z","v":12086,"vw":151.97918},{"c":151.94,"h":152.12,"l":151.87,"n":445,"o":152.03,"t":"2026-10-02T19:45:00Z","v":28954,"vw":151.985233},{"c":151.94,"h":151.94,"l":151.94,"n":9,"o":151.94,"t":"2026-10-02T20:00:00Z","v":2269,"vw":151.94},{"c":152.94,"h":153.06,"l":152.08,"n":339,"o":152.29,"t":"2026-10-05T13:30:00Z","v":42499,"vw":152.540435},{"c":152.595,"h":152.945,"l":152.52,"n":214,"o":152.945,"t":"2026-10-05T13:45:00Z","v":21502,"vw":152.739444},{"c":152.485,"h":152.56,"l":152.23,"n":205,"o":152.48,"t":"2026-10-05T14:00:00Z","v":17715,"vw":152.391255},{"c":152.78,"h":152.91,"l":152.46,"n":214,"o":152.57,"t":"2026-10-05T14:15:00Z","v":17346,"vw":152.753079},{"c":152.685,"h":152.795,"l":152.62,"n":256,"o":152.795,"t":"2026-10-05T14:30:00Z","v":15568,"vw":152.682255},{"c":152.81,"h":152.88,"l":152.7,"n":202,"o":152.7,"t":"2026-10-05T14:45:00Z","v":15145,"vw":152.769437},{"c":152.57,"h":152.845,"l":152.56,"n":310,"o":152.8403,"t":"2026-10-05T15:00:00Z","v":24484,"vw":152.697695},{"c":152.6395,"h":152.72,"l":152.56,"n":223,"o":152.56,"t":"2026-10-05T15:15:00Z","v":9565,"vw":152.656561},{"c":152.71,"h":152.71,"l":152.52,"n":220,"o":152.69,"t":"2026-10-05T15:30:00Z","v":12741,"vw":152.628521},{"c":152.71,"h":152.78,"l":152.575,"n":236,"o":152.65,"t":"2026-10-05T15:45:00Z","v":15408,"vw":152.685466},{"c":152.57,"h":152.7,"l":152.57,"n":166,"o":152.7,"t":"2026-10-05T16:00:00Z","v":10915,"vw":152.655765},{"c":152.5895,"h":152.66,"l":152.47,"n":149,"o":152.53,"t":"2026-10-05T16:15:00Z","v":8577,"vw":152.544568},{"c":152.755,"h":152.755,"l":152.58,"n":105,"o":152.6051,"t":"2026-10-05T16:30:00Z","v":8444,"vw":152.665108},{"c":152.7,"h":152.77,"l":152.67,"n":130,"o":152.7589,"t":"2026-10-05T16:45:00Z","v":7798,"vw":152.72952},{"c":152.68,"h":152.75,"l":152.64,"n":111,"o":152.68,"t":"2026-10-05T17:00:00Z","v":5959,"vw":152.68358},{"c":152.715,"h":152.77,"l":152.6401,"n":178,"o":152.77,"t":"2026-10-05T17:15:00Z","v":18408,"vw":152.680664},{"c":152.87,"h":152.87,"l":152.68,"n":134,"o":152.6901,"t":"2026-10-05T17:30:00Z","v":6392,"vw":152.720104},{"c":152.785,"h":152.94,"l":152.78,"n":209,"o":152.89,"t":"2026-10-05T17:45:00Z","v":10346,"vw":152.828356},{"c":152.88,"h":152.88,"l":152.75,"n":115,"o":152.81,"t":"2026-10-05T18:00:00Z","v":6798,"vw":152.797733},{"c":152.96,"h":153.04,"l":152.84,"n":152,"o":152.89,"t":"2026-10-05T18:15:00Z","v":10235,"vw":152.913803},{"c":152.94,"h":153.01,"l":152.94,"n":162,"o":153.01,"t":"2026-10-05T18:30:00Z","v":13945,"vw":152.965506},{"c":152.95,"h":153,"l":152.9,"n":111,"o":152.93,"t":"2026-10-05T18:45:00Z","v":7182,"vw":152.94082},{"c":153.205,"h":153.205,"l":152.985,"n":174,"o":153,"t":"2026-10-05T19:00:00Z","v":13500,"vw":153.055673},{"c":153.19,"h":153.26,"l":153.1108,"n":206,"o":153.16,"t":"2026-10-05T19:15:00Z","v":15447,"vw":153.185575},{"c":153.09,"h":153.23,"l":153.06,"n":224,"o":153.17,"t":"2026-10-05T19:30:00Z","v":14867,"vw":153.157595},{"c":152.865,"h":153.0286,"l":152.7,"n":418,"o":153.02,"t":"2026-10-05T19:45:00Z","v":24717,"vw":152.906785},{"c":152.86,"h":152.86,"l":152.86,"n":9,"o":152.86,"t":"2026-10-05T20:00:00Z","v":4799,"vw":152.86},{"c":153.555,"h":153.92,"l":153.26,"n":211,"o":153.58,"t":"2026-10-06T13:30:00Z","v":15487,"vw":153.603203},{"c":153.835,"h":153.835,"l":153.5,"n":40,"o":153.585,"t":"2026-10-06T13:45:00Z","v":1783,"vw":153.661047},{"c":153.825,"h":154,"l":153.7,"n":120,"o":153.83,"t":"2026-10-06T14:00:00Z","v":6541,"vw":153.887382},{"c":153.6713,"h":154,"l":153.646,"n":51,"o":153.95,"t":"2026-10-06T14:15:00Z","v":2287,"vw":153.763458},{"c":153.585,"h":153.585,"l":153.4198,"n":50,"o":153.4198,"t":"2026-10-06T14:30:00Z","v":3193,"vw":153.535959},{"c":153.87,"h":153.91,"l":153.66,"n":21,"o":153.67,"t":"2026-10-06T14:45:00Z","v":1062,"vw":153.760466},{"c":154.04,"h":154.04,"l":153.85,"n":15,"o":153.85,"t":"2026-10-06T15:00:00Z","v":681,"vw":153.962798},{"c":153.81,"h":154.025,"l":153.81,"n":53,"o":154.025,"t":"2026-10-06T15:15:00Z","v":2825,"vw":153.944118},{"c":153.645,"h":153.8698,"l":153.62,"n":78,"o":153.8698,"t":"2026-10-06T15:30:00Z","v":3753,"vw":153.737133},{"c":153.64,"h":153.78,"l":153.635,"n":87,"o":153.75,"t":"2026-10-06T15:45:00Z","v":8503,"vw":153.686699},{"c":153.505,"h":153.7699,"l":153.505,"n":94,"o":153.695,"t":"2026-10-06T16:00:00Z","v":3897,"vw":153.655333},{"c":153.455,"h":153.5819,"l":153.455,"n":106,"o":153.46,"t":"2026-10-06T16:15:00Z","v":4837,"vw":153.523521},{"c":153.47,"h":153.53,"l":153.38,"n":60,"o":153.4279,"t":"2026-10-06T16:30:00Z","v":2800,"vw":153.452682},{"c":153.455,"h":153.55,"l":153.42,"n":54,"o":153.54,"t":"2026-10-06T16:45:00Z","v":2878,"vw":153.497358},{"c":153.36,"h":153.51,"l":153.36,"n":65,"o":153.51,"t":"2026-10-06T17:00:00Z","v":3629,"vw":153.439599},{"c":153.555,"h":153.555,"l":153.34,"n":73,"o":153.3556,"t":"2026-10-06T17:15:00Z","v":3871,"vw":153.389621},{"c":153.58,"h":153.59,"l":153.43,"n":110,"o":153.5,"t":"2026-10-06T17:30:00Z","v":6400,"vw":153.538742},{"c":153.59,"h":153.59,"l":153.51,"n":44,"o":153.58,"t":"2026-10-06T17:45:00Z","v":2710,"vw":153.568449},{"c":153.555,"h":153.626,"l":153.555,"n":62,"o":153.58,"t":"2026-10-06T18:00:00Z","v":2334,"vw":153.588443},{"c":153.37,"h":153.56,"l":153.32,"n":90,"o":153.52,"t":"2026-10-06T18:15:00Z","v":5624,"vw":153.407886},{"c":153.27,"h":153.39,"l":153.24,"n":249,"o":153.37,"t":"2026-10-06T18:30:00Z","v":19210,"vw":153.292212},{"c":153.34,"h":153.35,"l":153.27,"n":80,"o":153.27,"t":"2026-10-06T18:45:00Z","v":6064,"vw":153.317323},{"c":153.21,"h":153.37,"l":153.16,"n":91,"o":153.37,"t":"2026-10-06T19:00:00Z","v":3226,"vw":153.269778},{"c":153.29,"h":153.3026,"l":153.16,"n":225,"o":153.285,"t":"2026-10-06T19:15:00Z","v":13686,"vw":153.254807},{"c":152.975,"h":153.19,"l":152.94,"n":120,"o":153.19,"t":"2026-10-06T19:30:00Z","v":5714,"vw":153.078506},{"c":152.95,"h":153.0499,"l":152.88,"n":99,"o":153.04,"t":"2026-10-06T19:45:00Z","v":5998,"vw":152.992372},{"c":152.94,"h":152.94,"l":152.94,"n":11,"o":152.94,"t":"2026-10-06T20:00:00Z","v":1822,"vw":152.94},{"c":152,"h":152,"l":152,"n":2,"o":152,"t":"2026-10-07T08:00:00Z","v":222,"vw":152},{"c":151.63,"h":151.63,"l":151.63,"n":3,"o":151.63,"t":"2026-10-07T13:15:00Z","v":446,"vw":151.63},{"c":150.99,"h":151.44,"l":150.89,"n":144,"o":151.35,"t":"2026-10-07T13:30:00Z","v":12295,"vw":151.247287},{"c":151.4196,"h":151.4196,"l":150.995,"n":53,"o":151.075,"t":"2026-10-07T13:45:00Z","v":3000,"vw":151.191827},{"c":151.35,"h":151.37,"l":151.11,"n":53,"o":151.24,"t":"2026-10-07T14:00:00Z","v":3154,"vw":151.204933},{"c":151.62,"h":151.71,"l":151.3,"n":73,"o":151.3,"t":"2026-10-07T14:15:00Z","v":4390,"vw":151.574335},{"c":151.64,"h":151.705,"l":151.54,"n":34,"o":151.54,"t":"2026-10-07T14:30:00Z","v":2206,"vw":151.602247},{"c":151.4529,"h":151.6,"l":151.32,"n":40,"o":151.57,"t":"2026-10-07T14:45:00Z","v":2463,"vw":151.52458},{"c":151.8,"h":151.8,"l":151.45,"n":69,"o":151.58,"t":"2026-10-07T15:00:00Z","v":4316,"vw":151.609968},{"c":151.6951,"h":151.8882,"l":151.6,"n":32,"o":151.865,"t":"2026-10-07T15:15:00Z","v":4346,"vw":151.76427},{"c":152.025,"h":152.025,"l":151.73,"n":62,"o":151.795,"t":"2026-10-07T15:30:00Z","v":2249,"vw":151.854407},{"c":152.0288,"h":152.1,"l":151.97,"n":43,"o":151.97,"t":"2026-10-07T15:45:00Z","v":2627,"vw":152.025666},{"c":152.0725,"h":152.0725,"l":151.87,"n":21,"o":151.87,"t":"2026-10-07T16:00:00Z","v":1777,"vw":152.014167},{"c":151.92,"h":152.06,"l":151.92,"n":39,"o":152.06,"t":"2026-10-07T16:15:00Z","v":1273,"vw":151.996997},{"c":151.92,"h":151.925,"l":151.9,"n":10,"o":151.9,"t":"2026-10-07T16:30:00Z","v":665,"vw":151.914314},{"c":152.07,"h":152.12,"l":151.92,"n":56,"o":152.12,"t":"2026-10-07T16:45:00Z","v":16771,"vw":152.097447},{"c":152.13,"h":152.13,"l":151.95,"n":11,"o":152.1018,"t":"2026-10-07T17:00:00Z","v":936,"vw":152.060827},{"c":152.27,"h":152.2897,"l":152.27,"n":9,"o":152.2897,"t":"2026-10-07T17:15:00Z","v":610,"vw":152.284964},{"c":152.1801,"h":152.285,"l":152.1801,"n":21,"o":152.235,"t":"2026-10-07T17:30:00Z","v":1119,"vw":152.236752},{"c":152.06,"h":152.25,"l":152.06,"n":83,"o":152.25,"t":"2026-10-07T17:45:00Z","v":2187,"vw":152.183196},{"c":152.33,"h":152.33,"l":152.18,"n":23,"o":152.18,"t":"2026-10-07T18:00:00Z","v":1356,"vw":152.283642},{"c":152.32,"h":152.3299,"l":152.16,"n":53,"o":152.3,"t":"2026-10-07T18:15:00Z","v":6358,"vw":152.299977},{"c":152.23,"h":152.3681,"l":152.2,"n":50,"o":152.3681,"t":"2026-10-07T18:30:00Z","v":4059,"vw":152.264578},{"c":152.24,"h":152.3255,"l":152.24,"n":50,"o":152.24,"t":"2026-10-07T18:45:00Z","v":4180,"vw":152.305473},{"c":152.13,"h":152.2175,"l":152.06,"n":64,"o":152.2108,"t":"2026-10-07T19:00:00Z","v":2878,"vw":152.138985},{"c":152.16,"h":152.17,"l":152.04,"n":88,"o":152.0701,"t":"2026-10-07T19:15:00Z","v":5902,"vw":152.122286},{"c":152.255,"h":152.255,"l":152.07,"n":166,"o":152.07,"t":"2026-10-07T19:30:00Z","v":8730,"vw":152.204405},{"c":152.4,"h":152.4,"l":152.14,"n":304,"o":152.23,"t":"2026-10-07T19:45:00Z","v":14412,"vw":152.221514},{"c":152.16,"h":152.16,"l":152.16,"n":9,"o":152.16,"t":"2026-10-07T20:00:00Z","v":5812,"vw":152.16},{"c":152.6,"h":152.6,"l":152.5,"n":2,"o":152.5,"t":"2026-10-07T21:15:00Z","v":264,"vw":152.55},{"c":150.74,"h":151.2258,"l":150.64,"n":162,"o":150.96,"t":"2026-10-08T13:30:00Z","v":8188,"vw":150.916251},{"c":150.69,"h":150.86,"l":150.56,"n":108,"o":150.715,"t":"2026-10-08T13:45:00Z","v":5930,"vw":150.746605},{"c":151.32,"h":151.325,"l":150.775,"n":137,"o":150.79,"t":"2026-10-08T14:00:00Z","v":10458,"vw":151.162548},{"c":151.8544,"h":151.8544,"l":151.205,"n":69,"o":151.205,"t":"2026-10-08T14:15:00Z","v":4455,"vw":151.537695},{"c":151.425,"h":151.81,"l":151.425,"n":50,"o":151.755,"t":"2026-10-08T14:30:00Z","v":3396,"vw":151.579367},{"c":151.24,"h":151.38,"l":151.1301,"n":75,"o":151.34,"t":"2026-10-08T14:45:00Z","v":4948,"vw":151.283994},{"c":150.91,"h":151.21,"l":150.885,"n":163,"o":151.21,"t":"2026-10-08T15:00:00Z","v":24142,"vw":151.071156},{"c":150.93,"h":151.0487,"l":150.88,"n":125,"o":150.89,"t":"2026-10-08T15:15:00Z","v":5795,"vw":150.929008},{"c":150.875,"h":150.93,"l":150.74,"n":74,"o":150.93,"t":"2026-10-08T15:30:00Z","v":5321,"vw":150.829359},{"c":150.705,"h":150.825,"l":150.6078,"n":77,"o":150.825,"t":"2026-10-08T15:45:00Z","v":8931,"vw":150.655077},{"c":150.77,"h":150.77,"l":150.65,"n":35,"o":150.74,"t":"2026-10-08T16:00:00Z","v":2149,"vw":150.700465},{"c":151.16,"h":151.38,"l":150.7,"n":133,"o":150.735,"t":"2026-10-08T16:15:00Z","v":8855,"vw":151.018069},{"c":150.76,"h":151.22,"l":150.64,"n":99,"o":151.15,"t":"2026-10-08T16:30:00Z","v":5772,"vw":150.9674},{"c":149.39,"h":150.79,"l":149.175,"n":390,"o":150.74,"t":"2026-10-08T16:45:00Z","v":35246,"vw":149.662031},{"c":149.435,"h":149.435,"l":148.74,"n":164,"o":149.2,"t":"2026-10-08T17:00:00Z","v":10978,"vw":149.025971},{"c":148.27,"h":149.425,"l":148.13,"n":191,"o":149.425,"t":"2026-10-08T17:15:00Z","v":10079,"vw":148.793442},{"c":148.83,"h":149,"l":148.43,"n":132,"o":148.435,"t":"2026-10-08T17:30:00Z","v":8164,"vw":148.735828},{"c":148.69,"h":148.91,"l":148.49,"n":142,"o":148.81,"t":"2026-10-08T17:45:00Z","v":8624,"vw":148.696839},{"c":148.97,"h":148.99,"l":148.465,"n":120,"o":148.63,"t":"2026-10-08T18:00:00Z","v":7283,"vw":148.703431},{"c":149.44,"h":149.51,"l":148.975,"n":172,"o":148.975,"t":"2026-10-08T18:15:00Z","v":12768,"vw":149.279244},{"c":148.89,"h":149.34,"l":148.8,"n":153,"o":149.34,"t":"2026-10-08T18:30:00Z","v":9522,"vw":148.999865},{"c":148.93,"h":149.03,"l":148.86,"n":57,"o":148.86,"t":"2026-10-08T18:45:00Z","v":3596,"vw":148.946892},{"c":148.65,"h":148.91,"l":148.63,"n":104,"o":148.91,"t":"2026-10-08T19:00:00Z","v":4959,"vw":148.777268},{"c":148.87,"h":149,"l":148.63,"n":137,"o":148.695,"t":"2026-10-08T19:15:00Z","v":9931,"vw":148.823723},{"c":148.815,"h":148.96,"l":148.744,"n":232,"o":148.83,"t":"2026-10-08T19:30:00Z","v":32229,"vw":148.860881},{"c":148.89,"h":149.24,"l":148.8,"n":285,"o":148.875,"t":"2026-10-08T19:45:00Z","v":28171,"vw":148.967913},{"c":149.1,"h":149.1,"l":149.1,"n":7,"o":149.1,"t":"2026-10-08T20:00:00Z","v":1862,"vw":149.1},{"c":150.07,"h":150.62,"l":149.92,"n":93,"o":150.618,"t":"2026-10-09T13:30:00Z","v":4957,"vw":150.426331},{"c":149.375,"h":149.525,"l":149.15,"n":49,"o":149.435,"t":"2026-10-09T13:45:00Z","v":2979,"vw":149.342411},{"c":149.155,"h":149.51,"l":149.115,"n":54,"o":149.5,"t":"2026-10-09T14:00:00Z","v":3641,"vw":149.379676},{"c":149.5,"h":149.5,"l":149.34,"n":17,"o":149.34,"t":"2026-10-09T14:15:00Z","v":1071,"vw":149.420697},{"c":149.38,"h":149.7244,"l":149.235,"n":76,"o":149.51,"t":"2026-10-09T14:30:00Z","v":7121,"vw":149.459116},{"c":149.7,"h":149.7,"l":149.32,"n":49,"o":149.51,"t":"2026-10-09T14:45:00Z","v":4737,"vw":149.475248},{"c":149.61,"h":149.78,"l":149.42,"n":54,"o":149.725,"t":"2026-10-09T15:00:00Z","v":17227,"vw":149.736674},{"c":149.72,"h":149.7375,"l":149.485,"n":31,"o":149.53,"t":"2026-10-09T15:15:00Z","v":2495,"vw":149.677364},{"c":149.515,"h":149.5175,"l":149.41,"n":66,"o":149.485,"t":"2026-10-09T15:30:00Z","v":5898,"vw":149.443185},{"c":149.46,"h":149.49,"l":149.46,"n":4,"o":149.49,"t":"2026-10-09T15:45:00Z","v":925,"vw":149.468288},{"c":149.4851,"h":149.57,"l":149.31,"n":35,"o":149.31,"t":"2026-10-09T16:00:00Z","v":8817,"vw":149.498171},{"c":149.4454,"h":149.575,"l":149.41,"n":56,"o":149.575,"t":"2026-10-09T16:15:00Z","v":3879,"vw":149.513323},{"c":149.45,"h":149.63,"l":149.45,"n":29,"o":149.525,"t":"2026-10-09T16:30:00Z","v":1985,"vw":149.528978},{"c":149.5,"h":149.635,"l":149.43,"n":94,"o":149.5,"t":"2026-10-09T16:45:00Z","v":7116,"vw":149.543547},{"c":149.5119,"h":149.58,"l":149.48,"n":40,"o":149.515,"t":"2026-10-09T17:00:00Z","v":2102,"vw":149.519842},{"c":149.73,"h":149.73,"l":149.67,"n":26,"o":149.67,"t":"2026-10-09T17:15:00Z","v":925,"vw":149.7},{"c":149.77,"h":149.77,"l":149.755,"n":13,"o":149.765,"t":"2026-10-09T17:30:00Z","v":814,"vw":149.76684},{"c":149.73,"h":149.77,"l":149.7,"n":135,"o":149.76,"t":"2026-10-09T17:45:00Z","v":7615,"vw":149.711382},{"c":149.835,"h":149.84,"l":149.61,"n":56,"o":149.71,"t":"2026-10-09T18:00:00Z","v":4462,"vw":149.710675},{"c":149.95,"h":149.95,"l":149.74,"n":63,"o":149.83,"t":"2026-10-09T18:15:00Z","v":5254,"vw":149.803667},{"c":149.78,"h":149.96,"l":149.78,"n":109,"o":149.96,"t":"2026-10-09T18:30:00Z","v":9670,"vw":149.830358},{"c":149.95,"h":150.02,"l":149.8,"n":123,"o":149.85,"t":"2026-10-09T18:45:00Z","v":8748,"vw":149.93183},{"c":149.91,"h":149.98,"l":149.82,"n":69,"o":149.82,"t":"2026-10-09T19:00:00Z","v":5766,"vw":149.910329},{"c":149.915,"h":150.0699,"l":149.9001,"n":86,"o":149.95,"t":"2026-10-09T19:15:00Z","v":6812,"vw":150.025805},{"c":149.685,"h":149.93,"l":149.685,"n":175,"o":149.93,"t":"2026-10-09T19:30:00Z","v":10654,"vw":149.843394},{"c":149.86,"h":149.95,"l":149.68,"n":153,"o":149.71,"t":"2026-10-09T19:45:00Z","v":10285,"vw":149.785989},{"c":149.84,"h":149.84,"l":149.84,"n":8,"o":149.84,"t":"2026-10-09T20:00:00Z","v":2383,"vw":149.84},{"c":149.095,"h":149.399,"l":148.5879,"n":127,"o":149.26,"t":"2026-10-12T13:30:00Z","v":6558,"vw":149.148718},{"c":148.69,"h":148.6999,"l":148.425,"n":39,"o":148.55,"t":"2026-10-12T13:45:00Z","v":4136,"vw":148.573365},{"c":147.93,"h":148.4,"l":147.7401,"n":125,"o":148.4,"t":"2026-10-12T14:00:00Z","v":5511,"vw":147.980936},{"c":147.85,"h":148.12,"l":147.66,"n":62,"o":148.075,"t":"2026-10-12T14:15:00Z","v":3355,"vw":147.912604},{"c":147.9,"h":147.905,"l":147.715,"n":102,"o":147.74,"t":"2026-10-12T14:30:00Z","v":3595,"vw":147.803447},{"c":147.87,"h":147.9052,"l":147.82,"n":47,"o":147.82,"t":"2026-10-12T14:45:00Z","v":2676,"vw":147.852629},{"c":147.7,"h":147.865,"l":147.7,"n":50,"o":147.83,"t":"2026-10-12T15:00:00Z","v":2845,"vw":147.747942},{"c":147.67,"h":147.775,"l":147.65,"n":20,"o":147.65,"t":"2026-10-12T15:15:00Z","v":1032,"vw":147.694068},{"c":147.925,"h":147.925,"l":147.58,"n":106,"o":147.68,"t":"2026-10-12T15:30:00Z","v":9271,"vw":147.666228},{"c":148.095,"h":148.095,"l":147.955,"n":49,"o":147.955,"t":"2026-10-12T15:45:00Z","v":3173,"vw":148.032037},{"c":148.23,"h":148.32,"l":147.98,"n":74,"o":148.03,"t":"2026-10-12T16:00:00Z","v":7585,"vw":148.105399},{"c":147.95,"h":148.105,"l":147.95,"n":35,"o":148.105,"t":"2026-10-12T16:15:00Z","v":2776,"vw":147.997955},{"c":148.0328,"h":148.0328,"l":147.9,"n":44,"o":147.9501,"t":"2026-10-12T16:30:00Z","v":2001,"vw":147.988768},{"c":147.72,"h":147.93,"l":147.66,"n":135,"o":147.84,"t":"2026-10-12T16:45:00Z","v":9555,"vw":147.792974},{"c":147.84,"h":147.92,"l":147.7049,"n":66,"o":147.7049,"t":"2026-10-12T17:00:00Z","v":5456,"vw":147.821353},{"c":147.725,"h":147.88,"l":147.61,"n":125,"o":147.795,"t":"2026-10-12T17:15:00Z","v":9342,"vw":147.730662},{"c":147.64,"h":147.75,"l":147.6,"n":188,"o":147.61,"t":"2026-10-12T17:30:00Z","v":10949,"vw":147.637788},{"c":147.62,"h":147.76,"l":147.62,"n":170,"o":147.675,"t":"2026-10-12T17:45:00Z","v":4252,"vw":147.677781},{"c":147.7694,"h":147.7694,"l":147.55,"n":89,"o":147.65,"t":"2026-10-12T18:00:00Z","v":7166,"vw":147.617278},{"c":147.655,"h":147.655,"l":147.575,"n":80,"o":147.62,"t":"2026-10-12T18:15:00Z","v":3327,"vw":147.628342},{"c":147.715,"h":147.715,"l":147.5,"n":119,"o":147.58,"t":"2026-10-12T18:30:00Z","v":8402,"vw":147.554245},{"c":147.52,"h":147.6821,"l":147.475,"n":109,"o":147.67,"t":"2026-10-12T18:45:00Z","v":5539,"vw":147.640013},{"c":147.57,"h":147.62,"l":147.47,"n":120,"o":147.53,"t":"2026-10-12T19:00:00Z","v":8991,"vw":147.523937},{"c":147.655,"h":147.6672,"l":147.59,"n":38,"o":147.59,"t":"2026-10-12T19:15:00Z","v":1553,"vw":147.623321},{"c":147.77,"h":147.8713,"l":147.77,"n":114,"o":147.8,"t":"2026-10-12T19:30:00Z","v":2974,"vw":147.81084},{"c":147.865,"h":147.865,"l":147.76,"n":150,"o":147.8208,"t":"2026-10-12T19:45:00Z","v":8343,"vw":147.819579},{"c":147.8,"h":147.8,"l":147.8,"n":13,"o":147.8,"t":"2026-10-12T20:00:00Z","v":1340,"vw":147.8},{"c":146.75,"h":146.75,"l":146.75,"n":1,"o":146.75,"t":"2026-10-13T11:30:00Z","v":151,"vw":146.75},{"c":146.645,"h":146.69,"l":145.325,"n":357,"o":145.54,"t":"2026-10-13T13:30:00Z","v":20166,"vw":145.874019},{"c":146.665,"h":146.83,"l":146.38,"n":311,"o":146.69,"t":"2026-10-13T13:45:00Z","v":92070,"vw":146.583743},{"c":146.99,"h":147.146,"l":146.74,"n":87,"o":146.74,"t":"2026-10-13T14:00:00Z","v":7894,"vw":146.913026},{"c":146.69,"h":147.1,"l":146.65,"n":90,"o":147.09,"t":"2026-10-13T14:15:00Z","v":6273,"vw":146.799553},{"c":146.82,"h":146.96,"l":146.4801,"n":79,"o":146.55,"t":"2026-10-13T14:30:00Z","v":4227,"vw":146.739099},{"c":146.36,"h":146.715,"l":146.28,"n":160,"o":146.71,"t":"2026-10-13T14:45:00Z","v":10367,"vw":146.518444},{"c":146.45,"h":146.45,"l":146.18,"n":148,"o":146.28,"t":"2026-10-13T15:00:00Z","v":7568,"vw":146.309404},{"c":145.94,"h":146.4,"l":145.885,"n":121,"o":146.4,"t":"2026-10-13T15:15:00Z","v":9688,"vw":146.235421},{"c":145.94,"h":146.04,"l":145.795,"n":159,"o":145.87,"t":"2026-10-13T15:30:00Z","v":9175,"vw":145.928826},{"c":146.4,"h":146.4,"l":145.9101,"n":144,"o":145.95,"t":"2026-10-13T15:45:00Z","v":11004,"vw":146.081578},{"c":146.52,"h":146.62,"l":146.38,"n":124,"o":146.45,"t":"2026-10-13T16:00:00Z","v":10243,"vw":146.505338},{"c":146.91,"h":146.91,"l":146.49,"n":127,"o":146.54,"t":"2026-10-13T16:15:00Z","v":12727,"vw":146.674582},{"c":146.86,"h":147.145,"l":146.86,"n":94,"o":146.88,"t":"2026-10-13T16:30:00Z","v":8748,"vw":147.011938},{"c":146.62,"h":146.96,"l":146.61,"n":137,"o":146.86,"t":"2026-10-13T16:45:00Z","v":9586,"vw":146.807343},{"c":146.62,"h":146.63,"l":146.49,"n":61,"o":146.58,"t":"2026-10-13T17:00:00Z","v":2494,"vw":146.582089},{"c":146.45,"h":146.61,"l":146.445,"n":37,"o":146.61,"t":"2026-10-13T17:15:00Z","v":1700,"vw":146.534561},{"c":146.6101,"h":146.76,"l":146.44,"n":215,"o":146.44,"t":"2026-10-13T17:30:00Z","v":21941,"vw":146.611496},{"c":146.59,"h":146.7,"l":146.33,"n":226,"o":146.7,"t":"2026-10-13T17:45:00Z","v":13328,"vw":146.506167},{"c":146.9399,"h":146.9399,"l":146.55,"n":57,"o":146.625,"t":"2026-10-13T18:00:00Z","v":4002,"vw":146.799564},{"c":146.995,"h":146.995,"l":146.73,"n":134,"o":146.855,"t":"2026-10-13T18:15:00Z","v":5770,"vw":146.835574},{"c":146.7,"h":146.9699,"l":146.69,"n":154,"o":146.9699,"t":"2026-10-13T18:30:00Z","v":17218,"vw":146.750688},{"c":146.685,"h":146.74,"l":146.52,"n":63,"o":146.595,"t":"2026-10-13T18:45:00Z","v":4214,"vw":146.578593},{"c":146.74,"h":146.74,"l":146.615,"n":113,"o":146.645,"t":"2026-10-13T19:00:00Z","v":6258,"vw":146.681013},{"c":146.89,"h":146.91,"l":146.75,"n":159,"o":146.77,"t":"2026-10-13T19:15:00Z","v":7537,"vw":146.834054},{"c":146.86,"h":147.03,"l":146.84,"n":196,"o":146.92,"t":"2026-10-13T19:30:00Z","v":7766,"vw":146.901706},{"c":147,"h":147.15,"l":146.78,"n":438,"o":146.865,"t":"2026-10-13T19:45:00Z","v":27052,"vw":146.965394},{"c":147.07,"h":147.07,"l":147.07,"n":7,"o":147.07,"t":"2026-10-13T20:00:00Z","v":18321,"vw":147.07},{"c":144.4548,"h":144.4548,"l":144.15,"n":3,"o":144.15,"t":"2026-10-14T12:30:00Z","v":3500,"vw":144.237086},{"c":145.49,"h":145.77,"l":144.9,"n":298,"o":145.29,"t":"2026-10-14T13:30:00Z","v":21385,"vw":145.211821},{"c":145.04,"h":145.89,"l":144.98,"n":185,"o":145.57,"t":"2026-10-14T13:45:00Z","v":9216,"vw":145.624433},{"c":145.18,"h":145.28,"l":145,"n":82,"o":145,"t":"2026-10-14T14:00:00Z","v":2400,"vw":145.085679},{"c":144.95,"h":145.3225,"l":144.84,"n":460,"o":145.28,"t":"2026-10-14T14:15:00Z","v":35991,"vw":145.067115},{"c":145.01,"h":145.135,"l":144.78,"n":489,"o":144.94,"t":"2026-10-14T14:30:00Z","v":39434,"vw":144.953207},{"c":145.04,"h":145.26,"l":144.745,"n":133,"o":145.07,"t":"2026-10-14T14:45:00Z","v":6244,"vw":145.032266},{"c":144.4799,"h":144.93,"l":144.34,"n":121,"o":144.93,"t":"2026-10-14T15:00:00Z","v":5153,"vw":144.613202},{"c":144.245,"h":144.585,"l":144.245,"n":85,"o":144.48,"t":"2026-10-14T15:15:00Z","v":3611,"vw":144.398412},{"c":143.7832,"h":144.335,"l":143.74,"n":179,"o":144.29,"t":"2026-10-14T15:30:00Z","v":10738,"vw":144.103699},{"c":143.77,"h":143.98,"l":143.76,"n":121,"o":143.87,"t":"2026-10-14T15:45:00Z","v":7736,"vw":143.869373},{"c":143.25,"h":143.95,"l":143.25,"n":151,"o":143.87,"t":"2026-10-14T16:00:00Z","v":6166,"vw":143.513661},{"c":143.28,"h":143.455,"l":143.175,"n":128,"o":143.31,"t":"2026-10-14T16:15:00Z","v":4334,"vw":143.318458},{"c":143.5822,"h":143.645,"l":143.15,"n":97,"o":143.2925,"t":"2026-10-14T16:30:00Z","v":3613,"vw":143.38498},{"c":143.6558,"h":143.69,"l":143.45,"n":86,"o":143.69,"t":"2026-10-14T16:45:00Z","v":3907,"vw":143.608344},{"c":143.46,"h":143.77,"l":143.35,"n":114,"o":143.6951,"t":"2026-10-14T17:00:00Z","v":7253,"vw":143.435044},{"c":142.96,"h":143.3899,"l":142.9,"n":134,"o":143.34,"t":"2026-10-14T17:15:00Z","v":6426,"vw":143.160157},{"c":142.94,"h":143.06,"l":142.82,"n":161,"o":143.0186,"t":"2026-10-14T17:30:00Z","v":8519,"vw":142.929359},{"c":142.665,"h":142.905,"l":142.61,"n":267,"o":142.86,"t":"2026-10-14T17:45:00Z","v":14990,"vw":142.736663},{"c":142.9,"h":142.9,"l":142.53,"n":129,"o":142.67,"t":"2026-10-14T18:00:00Z","v":4802,"vw":142.69274},{"c":142.83,"h":143.0724,"l":142.76,"n":110,"o":142.94,"t":"2026-10-14T18:15:00Z","v":6391,"vw":142.947916},{"c":142.64,"h":142.7901,"l":142.58,"n":184,"o":142.73,"t":"2026-10-14T18:30:00Z","v":9342,"vw":142.69437},{"c":142.58,"h":142.75,"l":142.56,"n":160,"o":142.62,"t":"2026-10-14T18:45:00Z","v":16997,"vw":142.691612},{"c":142.4801,"h":142.58,"l":142.26,"n":179,"o":142.5701,"t":"2026-10-14T19:00:00Z","v":7218,"vw":142.43242},{"c":142.91,"h":143.0124,"l":142.44,"n":168,"o":142.455,"t":"2026-10-14T19:15:00Z","v":9072,"vw":142.797665},{"c":142.8,"h":143.1,"l":142.68,"n":785,"o":142.83,"t":"2026-10-14T19:30:00Z","v":59319,"vw":142.875817},{"c":142.66,"h":142.945,"l":142.46,"n":1170,"o":142.8,"t":"2026-10-14T19:45:00Z","v":99857,"vw":142.697718},{"c":142.65,"h":142.65,"l":142.65,"n":9,"o":142.65,"t":"2026-10-14T20:00:00Z","v":5164,"vw":142.65},{"c":139.565,"h":139.795,"l":138.5,"n":428,"o":139.09,"t":"2026-10-15T13:30:00Z","v":27643,"vw":139.105792},{"c":138.4,"h":139.84,"l":137.87,"n":312,"o":139.58,"t":"2026-10-15T13:45:00Z","v":24428,"vw":138.827719},{"c":138.98,"h":139.48,"l":138.455,"n":251,"o":138.455,"t":"2026-10-15T14:00:00Z","v":11866,"vw":139.047291},{"c":139.27,"h":139.39,"l":138.87,"n":166,"o":139.015,"t":"2026-10-15T14:15:00Z","v":9066,"vw":139.125316},{"c":139.97,"h":139.97,"l":138.87,"n":174,"o":139.14,"t":"2026-10-15T14:30:00Z","v":13639,"vw":139.286394},{"c":140.355,"h":140.3682,"l":139.79,"n":176,"o":139.95,"t":"2026-10-15T14:45:00Z","v":14660,"vw":139.956699},{"c":140.55,"h":140.55,"l":140.04,"n":168,"o":140.28,"t":"2026-10-15T15:00:00Z","v":10983,"vw":140.279576},{"c":140.375,"h":140.8173,"l":140.33,"n":161,"o":140.65,"t":"2026-10-15T15:15:00Z","v":45204,"vw":140.42785},{"c":140.3,"h":140.47,"l":140.16,"n":294,"o":140.41,"t":"2026-10-15T15:30:00Z","v":24452,"vw":140.278474},{"c":140.64,"h":140.64,"l":140.28,"n":164,"o":140.3,"t":"2026-10-15T15:45:00Z","v":12009,"vw":140.472056},{"c":140.5,"h":140.85,"l":140.405,"n":150,"o":140.765,"t":"2026-10-15T16:00:00Z","v":12717,"vw":140.653368},{"c":140.245,"h":140.435,"l":140.135,"n":203,"o":140.41,"t":"2026-10-15T16:15:00Z","v":19313,"vw":140.229456},{"c":140.43,"h":140.66,"l":140.13,"n":260,"o":140.22,"t":"2026-10-15T16:30:00Z","v":27045,"vw":140.29378},{"c":140.4,"h":140.455,"l":140.21,"n":81,"o":140.45,"t":"2026-10-15T16:45:00Z","v":8898,"vw":140.374435},{"c":140.49,"h":140.56,"l":140.31,"n":117,"o":140.43,"t":"2026-10-15T17:00:00Z","v":6596,"vw":140.439884},{"c":140.54,"h":140.67,"l":140.46,"n":91,"o":140.61,"t":"2026-10-15T17:15:00Z","v":3935,"vw":140.537273},{"c":140.945,"h":141.055,"l":140.54,"n":136,"o":140.54,"t":"2026-10-15T17:30:00Z","v":7070,"vw":140.806262},{"c":140.78,"h":141.01,"l":140.75,"n":163,"o":140.88,"t":"2026-10-15T17:45:00Z","v":5327,"vw":140.904573},{"c":140.25,"h":140.81,"l":140.25,"n":120,"o":140.81,"t":"2026-10-15T18:00:00Z","v":6749,"vw":140.546268},{"c":140.29,"h":140.295,"l":140.105,"n":133,"o":140.23,"t":"2026-10-15T18:15:00Z","v":10266,"vw":140.19994},{"c":140.35,"h":140.49,"l":140.26,"n":130,"o":140.34,"t":"2026-10-15T18:30:00Z","v":30457,"vw":140.4303},{"c":140.73,"h":140.77,"l":140.365,"n":300,"o":140.365,"t":"2026-10-15T18:45:00Z","v":21465,"vw":140.579091},{"c":141.305,"h":141.31,"l":140.78,"n":166,"o":140.78,"t":"2026-10-15T19:00:00Z","v":11556,"vw":140.977345},{"c":141.47,"h":141.62,"l":141.31,"n":267,"o":141.31,"t":"2026-10-15T19:15:00Z","v":25528,"vw":141.515144},{"c":141.42,"h":141.5734,"l":141.285,"n":277,"o":141.365,"t":"2026-10-15T19:30:00Z","v":13546,"vw":141.415376},{"c":141.49,"h":141.702557,"l":141.33,"n":436,"o":141.5,"t":"2026-10-15T19:45:00Z","v":24505,"vw":141.480759},{"c":141.45,"h":141.45,"l":141.45,"n":12,"o":141.45,"t":"2026-10-15T20:00:00Z","v":6620,"vw":141.45},{"c":140.13,"h":141.11,"l":139.96,"n":140,"o":140.82,"t":"2026-10-16T13:30:00Z","v":8015,"vw":140.615556},{"c":139.42,"h":140.32,"l":139.42,"n":109,"o":140.22,"t":"2026-10-16T13:45:00Z","v":4951,"vw":139.713615},{"c":139.94,"h":139.94,"l":139.43,"n":132,"o":139.6277,"t":"2026-10-16T14:00:00Z","v":5702,"vw":139.683328},{"c":139.57,"h":139.99,"l":139.4501,"n":108,"o":139.87,"t":"2026-10-16T14:15:00Z","v":12615,"vw":139.562331},{"c":140.31,"h":140.31,"l":139.47,"n":117,"o":139.47,"t":"2026-10-16T14:30:00Z","v":7357,"vw":139.877706},{"c":139.83,"h":140.37,"l":139.795,"n":95,"o":140.315,"t":"2026-10-16T14:45:00Z","v":3403,"vw":140.040172},{"c":139.03,"h":139.88,"l":139.01,"n":143,"o":139.88,"t":"2026-10-16T15:00:00Z","v":5601,"vw":139.305655},{"c":138.69,"h":139.13,"l":138.69,"n":42,"o":139.07,"t":"2026-10-16T15:15:00Z","v":1410,"vw":139.051223},{"c":139.2099,"h":139.2799,"l":138.9801,"n":100,"o":139.065,"t":"2026-10-16T15:30:00Z","v":11407,"vw":139.202485},{"c":138.885,"h":139.265,"l":138.84,"n":108,"o":139.1,"t":"2026-10-16T15:45:00Z","v":11580,"vw":139.013202},{"c":138.96,"h":138.96,"l":138.5,"n":262,"o":138.76,"t":"2026-10-16T16:00:00Z","v":22410,"vw":138.631821},{"c":138.875,"h":139.01,"l":138.81,"n":74,"o":138.92,"t":"2026-10-16T16:15:00Z","v":14262,"vw":138.979081},{"c":138.73,"h":138.8517,"l":138.6101,"n":39,"o":138.81,"t":"2026-10-16T16:30:00Z","v":2871,"vw":138.745028},{"c":138.6598,"h":138.8053,"l":138.425,"n":112,"o":138.6601,"t":"2026-10-16T16:45:00Z","v":14722,"vw":138.490514},{"c":138.03,"h":138.6505,"l":138.02,"n":125,"o":138.6505,"t":"2026-10-16T17:00:00Z","v":5114,"vw":138.187057},{"c":138,"h":138,"l":137.5801,"n":272,"o":137.88,"t":"2026-10-16T17:15:00Z","v":33753,"vw":137.650754},{"c":138.4301,"h":138.4399,"l":137.965,"n":96,"o":137.965,"t":"2026-10-16T17:30:00Z","v":5890,"vw":138.172779},{"c":137.76,"h":138.21,"l":137.6,"n":1748,"o":138.21,"t":"2026-10-16T17:45:00Z","v":226017,"vw":137.765218},{"c":137.6001,"h":137.845,"l":137.565,"n":67,"o":137.72,"t":"2026-10-16T18:00:00Z","v":3154,"vw":137.675179},{"c":137.61,"h":137.815,"l":137.465,"n":150,"o":137.815,"t":"2026-10-16T18:15:00Z","v":8063,"vw":137.569166},{"c":137.4175,"h":137.615,"l":137.4175,"n":164,"o":137.55,"t":"2026-10-16T18:30:00Z","v":10091,"vw":137.518992},{"c":137.26,"h":137.52,"l":137.01,"n":197,"o":137.47,"t":"2026-10-16T18:45:00Z","v":16170,"vw":137.355999},{"c":137.4599,"h":137.5,"l":137,"n":194,"o":137.24,"t":"2026-10-16T19:00:00Z","v":7541,"vw":137.261009},{"c":137.61,"h":137.63,"l":137.21,"n":143,"o":137.53,"t":"2026-10-16T19:15:00Z","v":5689,"vw":137.50386},{"c":137.04,"h":137.76,"l":137.04,"n":106,"o":137.76,"t":"2026-10-16T19:30:00Z","v":3299,"vw":137.385081},{"c":137.35,"h":137.48,"l":137.0234,"n":429,"o":137.11,"t":"2026-10-16T19:45:00Z","v":18325,"vw":137.336152},{"c":137.37,"h":137.37,"l":137.37,"n":12,"o":137.37,"t":"2026-10-16T20:00:00Z","v":18051,"vw":137.37},{"c":137.95,"h":137.95,"l":137.95,"n":2,"o":137.95,"t":"2026-10-16T21:00:00Z","v":250,"vw":137.95},{"c":140,"h":140,"l":140,"n":1,"o":140,"t":"2026-10-19T13:15:00Z","v":144,"vw":140},{"c":139.77,"h":140.2,"l":139.56,"n":282,"o":140,"t":"2026-10-19T13:30:00Z","v":51694,"vw":139.854463},{"c":139.45,"h":139.965,"l":139.35,"n":237,"o":139.735,"t":"2026-10-19T13:45:00Z","v":23731,"vw":139.744345},{"c":139.93,"h":139.93,"l":139.13,"n":242,"o":139.475,"t":"2026-10-19T14:00:00Z","v":14440,"vw":139.457345},{"c":140.21,"h":140.3,"l":139.92,"n":210,"o":139.99,"t":"2026-10-19T14:15:00Z","v":13811,"vw":140.149513},{"c":140.025,"h":140.1999,"l":139.76,"n":173,"o":140.175,"t":"2026-10-19T14:30:00Z","v":10956,"vw":139.932767},{"c":140.055,"h":140.255,"l":139.9403,"n":116,"o":140.07,"t":"2026-10-19T14:45:00Z","v":10014,"vw":140.085843},{"c":140.265,"h":140.375,"l":140.02,"n":170,"o":140.05,"t":"2026-10-19T15:00:00Z","v":12026,"vw":140.204723},{"c":140.76,"h":140.785,"l":140.285,"n":174,"o":140.3,"t":"2026-10-19T15:15:00Z","v":13143,"vw":140.596504},{"c":140.84,"h":140.91,"l":140.6,"n":171,"o":140.745,"t":"2026-10-19T15:30:00Z","v":15686,"vw":140.780048},{"c":140.61,"h":140.82,"l":140.61,"n":198,"o":140.81,"t":"2026-10-19T15:45:00Z","v":25850,"vw":140.715988},{"c":140.405,"h":140.6,"l":140.235,"n":209,"o":140.6,"t":"2026-10-19T16:00:00Z","v":16617,"vw":140.369127},{"c":140.16,"h":140.425,"l":140.08,"n":181,"o":140.395,"t":"2026-10-19T16:15:00Z","v":14402,"vw":140.219417},{"c":140.12,"h":140.14,"l":139.97,"n":170,"o":140.06,"t":"2026-10-19T16:30:00Z","v":15656,"vw":140.059216},{"c":139.735,"h":140.15,"l":139.73,"n":107,"o":140.15,"t":"2026-10-19T16:45:00Z","v":8093,"vw":139.881455},{"c":139.775,"h":139.86,"l":139.66,"n":159,"o":139.72,"t":"2026-10-19T17:00:00Z","v":11288,"vw":139.758017},{"c":139.76,"h":139.895,"l":139.58,"n":187,"o":139.78,"t":"2026-10-19T17:15:00Z","v":20880,"vw":139.718578},{"c":139.68,"h":139.755,"l":139.55,"n":155,"o":139.74,"t":"2026-10-19T17:30:00Z","v":11788,"vw":139.657752},{"c":139.67,"h":139.67,"l":139.395,"n":220,"o":139.58,"t":"2026-10-19T17:45:00Z","v":8673,"vw":139.513945},{"c":139.615,"h":139.69,"l":139.45,"n":120,"o":139.68,"t":"2026-10-19T18:00:00Z","v":8513,"vw":139.597977},{"c":139.37,"h":139.655,"l":139.27,"n":113,"o":139.5788,"t":"2026-10-19T18:15:00Z","v":7987,"vw":139.509819},{"c":139.615,"h":139.615,"l":139.31,"n":119,"o":139.395,"t":"2026-10-19T18:30:00Z","v":9295,"vw":139.467395},{"c":139.59,"h":139.66,"l":139.535,"n":95,"o":139.615,"t":"2026-10-19T18:45:00Z","v":8527,"vw":139.610411},{"c":139.5,"h":139.75,"l":139.48,"n":162,"o":139.595,"t":"2026-10-19T19:00:00Z","v":12106,"vw":139.599192},{"c":139.8,"h":140.035,"l":139.555,"n":233,"o":139.555,"t":"2026-10-19T19:15:00Z","v":14763,"vw":139.786958},{"c":139.855,"h":140.04,"l":139.74,"n":317,"o":139.79,"t":"2026-10-19T19:30:00Z","v":11328,"vw":139.886147},{"c":139.29,"h":139.85,"l":139.27,"n":267,"o":139.85,"t":"2026-10-19T19:45:00Z","v":16780,"vw":139.562498},{"c":139.26,"h":139.26,"l":139.26,"n":8,"o":139.26,"t":"2026-10-19T20:00:00Z","v":2188,"vw":139.26},{"c":140,"h":140,"l":140,"n":2,"o":140,"t":"2026-10-19T20:30:00Z","v":400,"vw":140},{"c":139.95,"h":139.95,"l":139.9,"n":3,"o":139.9,"t":"2026-10-19T22:45:00Z","v":300,"vw":139.916667},{"c":137.01,"h":138.17,"l":137.01,"n":758,"o":137.99,"t":"2026-10-20T13:30:00Z","v":75208,"vw":137.7038},{"c":138.31,"h":138.43,"l":137.2,"n":227,"o":137.22,"t":"2026-10-20T13:45:00Z","v":16972,"vw":137.81058},{"c":139.025,"h":139.0967,"l":138.21,"n":534,"o":138.32,"t":"2026-10-20T14:00:00Z","v":84005,"vw":138.869458},{"c":139.83,"h":139.96,"l":139,"n":373,"o":139.085,"t":"2026-10-20T14:15:00Z","v":31225,"vw":139.33241},{"c":139.655,"h":140.045,"l":139.46,"n":465,"o":139.8875,"t":"2026-10-20T14:30:00Z","v":46017,"vw":139.641924},{"c":139.74,"h":139.905,"l":139.54,"n":263,"o":139.66,"t":"2026-10-20T14:45:00Z","v":26919,"vw":139.742861},{"c":138.97,"h":139.8,"l":138.75,"n":509,"o":139.695,"t":"2026-10-20T15:00:00Z","v":48120,"vw":139.332733},{"c":139.13,"h":139.36,"l":138.935,"n":351,"o":139.05,"t":"2026-10-20T15:15:00Z","v":34622,"vw":139.133564},{"c":139.25,"h":139.25,"l":138.74,"n":165,"o":139.15,"t":"2026-10-20T15:30:00Z","v":110461,"vw":138.983683},{"c":139.39,"h":139.41,"l":138.93,"n":105,"o":138.9787,"t":"2026-10-20T15:45:00Z","v":7062,"vw":139.091647},{"c":139.21,"h":139.44,"l":139.15,"n":157,"o":139.42,"t":"2026-10-20T16:00:00Z","v":9127,"vw":139.291046},{"c":139.34,"h":139.34,"l":138.94,"n":126,"o":139.23,"t":"2026-10-20T16:15:00Z","v":7818,"vw":139.123022},{"c":139.16,"h":139.5285,"l":139.16,"n":138,"o":139.25,"t":"2026-10-20T16:30:00Z","v":9185,"vw":139.36437},{"c":138.98,"h":139.27,"l":138.93,"n":240,"o":139.22,"t":"2026-10-20T16:45:00Z","v":23670,"vw":139.154001},{"c":139.11,"h":139.18,"l":139,"n":174,"o":139.08,"t":"2026-10-20T17:00:00Z","v":11673,"vw":139.084556},{"c":139.325,"h":139.39,"l":139.155,"n":93,"o":139.175,"t":"2026-10-20T17:15:00Z","v":7627,"vw":139.255015},{"c":139.37,"h":139.41,"l":139.26,"n":74,"o":139.345,"t":"2026-10-20T17:30:00Z","v":3384,"vw":139.331885},{"c":139.33,"h":139.435,"l":139.24,"n":170,"o":139.295,"t":"2026-10-20T17:45:00Z","v":9383,"vw":139.329821},{"c":139.4,"h":139.45,"l":139.26,"n":80,"o":139.42,"t":"2026-10-20T18:00:00Z","v":6667,"vw":139.379833},{"c":139.23,"h":139.46,"l":139.17,"n":92,"o":139.46,"t":"2026-10-20T18:15:00Z","v":9049,"vw":139.293753},{"c":138.91,"h":139.23,"l":138.8917,"n":171,"o":139.23,"t":"2026-10-20T18:30:00Z","v":11826,"vw":139.069376},{"c":139.125,"h":139.22,"l":138.92,"n":108,"o":138.92,"t":"2026-10-20T18:45:00Z","v":8546,"vw":139.098031},{"c":139.04,"h":139.22,"l":139.04,"n":147,"o":139.17,"t":"2026-10-20T19:00:00Z","v":13200,"vw":139.137941},{"c":138.84,"h":139.12,"l":138.83,"n":163,"o":139.04,"t":"2026-10-20T19:15:00Z","v":10145,"vw":138.981002},{"c":139,"h":139.09,"l":138.7401,"n":409,"o":138.82,"t":"2026-10-20T19:30:00Z","v":20395,"vw":138.906468},{"c":138.77,"h":139.04,"l":138.7,"n":555,"o":139.02,"t":"2026-10-20T19:45:00Z","v":29213,"vw":138.86536},{"c":138.77,"h":138.77,"l":138.77,"n":8,"o":138.77,"t":"2026-10-20T20:00:00Z","v":2173,"vw":138.77},{"c":138.77,"h":138.77,"l":138.71,"n":22,"o":138.71,"t":"2026-10-20T20:15:00Z","v":2116,"vw":138.747682},{"c":138.77,"h":138.77,"l":138.77,"n":1,"o":138.77,"t":"2026-10-20T20:30:00Z","v":135,"vw":138.77},{"c":139.5,"h":139.5,"l":139.5,"n":1,"o":139.5,"t":"2026-10-20T22:00:00Z","v":163,"vw":139.5},{"c":140.4,"h":140.4,"l":140.4,"n":1,"o":140.4,"t":"2026-10-21T12:00:00Z","v":113,"vw":140.4},{"c":140.25,"h":140.25,"l":140.25,"n":2,"o":140.25,"t":"2026-10-21T13:15:00Z","v":337,"vw":140.25},{"c":140.02,"h":141.01,"l":139.87,"n":440,"o":140.71,"t":"2026-10-21T13:30:00Z","v":32346,"vw":140.424319},{"c":140.315,"h":140.4099,"l":139.9001,"n":226,"o":140.04,"t":"2026-10-21T13:45:00Z","v":18205,"vw":140.154889},{"c":140.03,"h":140.4399,"l":139.8001,"n":78,"o":140.25,"t":"2026-10-21T14:00:00Z","v":5968,"vw":140.031433},{"c":140.15,"h":140.27,"l":139.735,"n":62,"o":139.91,"t":"2026-10-21T14:15:00Z","v":2624,"vw":139.989584},{"c":140.215,"h":140.46,"l":140.045,"n":82,"o":140.31,"t":"2026-10-21T14:30:00Z","v":3965,"vw":140.238764},{"c":140.61,"h":140.61,"l":140.26,"n":108,"o":140.355,"t":"2026-10-21T14:45:00Z","v":6878,"vw":140.472429},{"c":140.78,"h":140.83,"l":140.45,"n":81,"o":140.56,"t":"2026-10-21T15:00:00Z","v":5547,"vw":140.577813},{"c":140.75,"h":140.92,"l":140.56,"n":89,"o":140.9081,"t":"2026-10-21T15:15:00Z","v":4043,"vw":140.741743},{"c":141.07,"h":141.07,"l":140.85,"n":67,"o":140.855,"t":"2026-10-21T15:30:00Z","v":4445,"vw":140.932479},{"c":141.16,"h":141.2959,"l":141.1,"n":104,"o":141.1,"t":"2026-10-21T15:45:00Z","v":4999,"vw":141.18867},{"c":141.02,"h":141.15,"l":140.94,"n":105,"o":141.15,"t":"2026-10-21T16:00:00Z","v":5443,"vw":141.043437},{"c":140.86,"h":141.05,"l":140.77,"n":94,"o":141.05,"t":"2026-10-21T16:15:00Z","v":6777,"vw":140.921862},{"c":141.26,"h":141.26,"l":140.78,"n":86,"o":140.78,"t":"2026-10-21T16:30:00Z","v":11300,"vw":140.908911},{"c":141.3,"h":141.41,"l":141.125,"n":50,"o":141.2,"t":"2026-10-21T16:45:00Z","v":9153,"vw":141.240647},{"c":141.45,"h":141.535,"l":141.315,"n":25,"o":141.315,"t":"2026-10-21T17:00:00Z","v":5593,"vw":141.440375},{"c":141.4785,"h":141.655,"l":141.435,"n":39,"o":141.565,"t":"2026-10-21T17:15:00Z","v":1651,"vw":141.5395},{"c":141.42,"h":141.42,"l":141.26,"n":63,"o":141.415,"t":"2026-10-21T17:30:00Z","v":4433,"vw":141.366713},{"c":141.28,"h":141.405,"l":141.28,"n":97,"o":141.385,"t":"2026-10-21T17:45:00Z","v":1988,"vw":141.339215},{"c":141.38,"h":141.38,"l":141.22,"n":67,"o":141.31,"t":"2026-10-21T18:00:00Z","v":4412,"vw":141.302128},{"c":141.45,"h":141.5719,"l":141.38,"n":41,"o":141.38,"t":"2026-10-21T18:15:00Z","v":7583,"vw":141.509614},{"c":141.48,"h":141.53,"l":141.43,"n":66,"o":141.46,"t":"2026-10-21T18:30:00Z","v":3304,"vw":141.5034},{"c":140.75,"h":141.4,"l":140.75,"n":123,"o":141.37,"t":"2026-10-21T18:45:00Z","v":20661,"vw":141.047347},{"c":140.66,"h":140.815,"l":140.5,"n":100,"o":140.685,"t":"2026-10-21T19:00:00Z","v":3666,"vw":140.682496},{"c":141.24,"h":141.24,"l":140.87,"n":87,"o":140.87,"t":"2026-10-21T19:15:00Z","v":3165,"vw":141.064449},{"c":141.185,"h":141.3699,"l":141.11,"n":190,"o":141.18,"t":"2026-10-21T19:30:00Z","v":7139,"vw":141.266222},{"c":141.24,"h":141.38,"l":141.22,"n":206,"o":141.315,"t":"2026-10-21T19:45:00Z","v":5357,"vw":141.287305},{"c":141.24,"h":141.24,"l":141.24,"n":10,"o":141.24,"t":"2026-10-21T20:00:00Z","v":3667,"vw":141.24},{"c":138.48,"h":138.64,"l":138.19,"n":224,"o":138.19,"t":"2026-10-22T13:30:00Z","v":22742,"vw":138.3631},{"c":138.58,"h":138.58,"l":137.93,"n":187,"o":138.43,"t":"2026-10-22T13:45:00Z","v":15003,"vw":138.266091},{"c":137.65,"h":138.7,"l":137.65,"n":111,"o":138.555,"t":"2026-10-22T14:00:00Z","v":5136,"vw":138.278236},{"c":137.05,"h":137.7051,"l":137.05,"n":153,"o":137.58,"t":"2026-10-22T14:15:00Z","v":6156,"vw":137.454004},{"c":136.88,"h":137.095,"l":136.7002,"n":171,"o":137.095,"t":"2026-10-22T14:30:00Z","v":7110,"vw":136.867252},{"c":136.68,"h":136.85,"l":136.45,"n":138,"o":136.75,"t":"2026-10-22T14:45:00Z","v":11455,"vw":136.637745},{"c":136.31,"h":136.815,"l":136.31,"n":201,"o":136.805,"t":"2026-10-22T15:00:00Z","v":14379,"vw":136.575367},{"c":136.58,"h":136.93,"l":136.455,"n":253,"o":136.455,"t":"2026-10-22T15:15:00Z","v":19113,"vw":136.771943},{"c":136.41,"h":136.62,"l":136.24,"n":198,"o":136.47,"t":"2026-10-22T15:30:00Z","v":12400,"vw":136.363215},{"c":136.7401,"h":136.79,"l":136.3,"n":95,"o":136.39,"t":"2026-10-22T15:45:00Z","v":10723,"vw":136.525499},{"c":136.96,"h":136.96,"l":136.7,"n":102,"o":136.81,"t":"2026-10-22T16:00:00Z","v":5977,"vw":136.865956},{"c":136.935,"h":137.11,"l":136.93,"n":131,"o":136.97,"t":"2026-10-22T16:15:00Z","v":8063,"vw":137.033698},{"c":136.27,"h":136.86,"l":136.25,"n":126,"o":136.86,"t":"2026-10-22T16:30:00Z","v":9071,"vw":136.53882},{"c":136.31,"h":136.34,"l":135.91,"n":141,"o":136.27,"t":"2026-10-22T16:45:00Z","v":5690,"vw":136.093324},{"c":136.1575,"h":136.32,"l":135.925,"n":135,"o":136.32,"t":"2026-10-22T17:00:00Z","v":6995,"vw":136.101163},{"c":136.2,"h":136.39,"l":136.195,"n":176,"o":136.195,"t":"2026-10-22T17:15:00Z","v":11548,"vw":136.292902},{"c":136.41,"h":136.58,"l":136.225,"n":208,"o":136.29,"t":"2026-10-22T17:30:00Z","v":16009,"vw":136.406938},{"c":136.175,"h":136.3034,"l":136.11,"n":149,"o":136.3,"t":"2026-10-22T17:45:00Z","v":8047,"vw":136.195831},{"c":136.1898,"h":136.19,"l":135.79,"n":76,"o":136.1,"t":"2026-10-22T18:00:00Z","v":2938,"vw":135.949095},{"c":136.14,"h":136.51,"l":136.11,"n":50,"o":136.11,"t":"2026-10-22T18:15:00Z","v":3793,"vw":136.289565},{"c":135.95,"h":136.03,"l":135.88,"n":96,"o":136.03,"t":"2026-10-22T18:30:00Z","v":12549,"vw":135.934426},{"c":135.84,"h":136.062,"l":135.84,"n":153,"o":136.01,"t":"2026-10-22T18:45:00Z","v":11102,"vw":135.974915},{"c":136.05,"h":136.05,"l":135.6,"n":190,"o":135.71,"t":"2026-10-22T19:00:00Z","v":18172,"vw":135.760502},{"c":136.25,"h":136.25,"l":135.98,"n":92,"o":135.98,"t":"2026-10-22T19:15:00Z","v":4798,"vw":136.083166},{"c":135.64,"h":136.19,"l":135.58,"n":264,"o":136.19,"t":"2026-10-22T19:30:00Z","v":7769,"vw":135.866009},{"c":136.12,"h":136.22,"l":135.48,"n":271,"o":135.66,"t":"2026-10-22T19:45:00Z","v":16201,"vw":135.873772},{"c":136.12,"h":136.12,"l":136.12,"n":11,"o":136.12,"t":"2026-10-22T20:00:00Z","v":5734,"vw":136.12},{"c":136.2,"h":136.26,"l":136.2,"n":8,"o":136.26,"t":"2026-10-22T20:45:00Z","v":504,"vw":136.232093},{"c":135.5,"h":135.5,"l":135.5,"n":2,"o":135.5,"t":"2026-10-22T21:00:00Z","v":195,"vw":135.5},{"c":136.1,"h":136.1,"l":136.1,"n":3,"o":136.1,"t":"2026-10-23T12:00:00Z","v":300,"vw":136.1},{"c":136.775,"h":136.775,"l":135.89,"n":417,"o":136,"t":"2026-10-23T13:30:00Z","v":89904,"vw":136.173791},{"c":136.91,"h":136.91,"l":136.49,"n":209,"o":136.55,"t":"2026-10-23T13:45:00Z","v":29286,"vw":136.675006},{"c":136.965,"h":137.06,"l":136.675,"n":228,"o":136.91,"t":"2026-10-23T14:00:00Z","v":31979,"vw":136.865029},{"c":136.8006,"h":136.96,"l":136.45,"n":175,"o":136.96,"t":"2026-10-23T14:15:00Z","v":14774,"vw":136.684144},{"c":137.665,"h":137.665,"l":136.775,"n":168,"o":136.805,"t":"2026-10-23T14:30:00Z","v":11259,"vw":137.200918},{"c":137.61,"h":137.86,"l":137.44,"n":151,"o":137.56,"t":"2026-10-23T14:45:00Z","v":7934,"vw":137.612214},{"c":137.315,"h":137.66,"l":137.265,"n":207,"o":137.66,"t":"2026-10-23T15:00:00Z","v":23348,"vw":137.433577},{"c":137.46,"h":137.59,"l":137.23,"n":202,"o":137.52,"t":"2026-10-23T15:15:00Z","v":15082,"vw":137.358295},{"c":137.385,"h":137.77,"l":137.35,"n":122,"o":137.43,"t":"2026-10-23T15:30:00Z","v":7502,"vw":137.532775},{"c":137.855,"h":137.855,"l":137.37,"n":171,"o":137.38,"t":"2026-10-23T15:45:00Z","v":15425,"vw":137.64908},{"c":137.5,"h":137.855,"l":137.5,"n":171,"o":137.765,"t":"2026-10-23T16:00:00Z","v":7646,"vw":137.72506},{"c":137.323,"h":137.545,"l":137.25,"n":178,"o":137.48,"t":"2026-10-23T16:15:00Z","v":8358,"vw":137.406685},{"c":137.48,"h":137.5541,"l":137.2401,"n":144,"o":137.35,"t":"2026-10-23T16:30:00Z","v":9169,"vw":137.430596},{"c":137.2799,"h":137.65,"l":137.215,"n":118,"o":137.53,"t":"2026-10-23T16:45:00Z","v":11338,"vw":137.357401},{"c":137.02,"h":137.3,"l":137,"n":159,"o":137.24,"t":"2026-10-23T17:00:00Z","v":10379,"vw":137.176155},{"c":137,"h":137.27,"l":136.94,"n":78,"o":137.095,"t":"2026-10-23T17:15:00Z","v":6278,"vw":137.092836},{"c":137.055,"h":137.15,"l":136.97,"n":94,"o":137.07,"t":"2026-10-23T17:30:00Z","v":11306,"vw":137.051743},{"c":137.4,"h":137.4,"l":137.09,"n":232,"o":137.12,"t":"2026-10-23T17:45:00Z","v":7990,"vw":137.228983},{"c":137.225,"h":137.3475,"l":137.135,"n":90,"o":137.32,"t":"2026-10-23T18:00:00Z","v":8219,"vw":137.235439},{"c":137.31,"h":137.31,"l":137.19,"n":99,"o":137.255,"t":"2026-10-23T18:15:00Z","v":7609,"vw":137.259946},{"c":137.185,"h":137.365,"l":137.11,"n":69,"o":137.25,"t":"2026-10-23T18:30:00Z","v":5952,"vw":137.205483},{"c":137.15,"h":137.23,"l":137.09,"n":112,"o":137.14,"t":"2026-10-23T18:45:00Z","v":7657,"vw":137.167478},{"c":137.07,"h":137.17,"l":136.97,"n":151,"o":137.145,"t":"2026-10-23T19:00:00Z","v":9316,"vw":137.092475},{"c":137,"h":137.17,"l":136.9841,"n":132,"o":137.125,"t":"2026-10-23T19:15:00Z","v":8153,"vw":137.057882},{"c":137.02,"h":137.1,"l":136.92,"n":194,"o":137.1,"t":"2026-10-23T19:30:00Z","v":8950,"vw":136.997911},{"c":137.03,"h":137.08,"l":136.895,"n":246,"o":137.055,"t":"2026-10-23T19:45:00Z","v":15004,"vw":136.985345},{"c":136.97,"h":136.97,"l":136.97,"n":12,"o":136.97,"t":"2026-10-23T20:00:00Z","v":55562,"vw":136.97}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.9843824081661372,"strike":152.6247036733545,"iv":0.3483809967067521,"gamma":0.017638779514845014,"theta":-0.05738788218104306,"vega":0.08849351391473127,"rho":0.014193408619124501,"breakevenPct":12.147978448945496},{"delta":0.2,"premium":1.2531555597393584,"strike":148.21844440260642,"iv":0.3077908111362208,"gamma":0.02396254382577379,"theta":-0.06153722557061898,"vega":0.10623916546315615,"rho":0.018949731369764244,"breakevenPct":9.127254115752196},{"delta":0.25,"premium":1.5833580445674214,"strike":145.5665678217303,"iv":0.29070177755524135,"gamma":0.02879226148321534,"theta":-0.06631511178006629,"vega":0.12048815286308831,"rho":0.02381081408532431,"breakevenPct":7.432230317805162},{"delta":0.3,"premium":2.043093093093093,"strike":143.87687687687688,"iv":0.29491561561561563,"gamma":0.031023123123123122,"theta":-0.07361561561561561,"vega":0.13186336336336335,"rho":0.02872584571418642,"breakevenPct":6.534255654500964},{"delta":0.35,"premium":2.5911594202898547,"strike":142.39710144927537,"iv":0.3029776811594203,"gamma":0.032201449275362316,"theta":-0.08083362318840578,"vega":0.14037478260869565,"rho":0.033529995531552996,"breakevenPct":5.854027064003224},{"delta":0.4,"premium":3.183668730650155,"strike":140.91021671826624,"iv":0.3089730650154799,"gamma":0.03295386996904025,"theta":-0.08637058823529412,"vega":0.14654241486068112,"rho":0.038303707994671865,"breakevenPct":5.201055303290075},{"delta":0.45,"premium":3.823550724637682,"strike":139.40289855072464,"iv":0.3122228985507246,"gamma":0.03338057971014493,"theta":-0.08989130434782609,"vega":0.1500150724637681,"rho":0.043056586444739406,"breakevenPct":4.567751533446978},{"delta":0.5,"premium":4.548187311178248,"strike":137.91238670694864,"iv":0.3170293051359517,"gamma":0.033147432024169185,"theta":-0.09253141993957703,"vega":0.15126495468277945,"rho":0.047780540876209913,"breakevenPct":4.008596056163313},{"delta":0.55,"premium":5.420093457943926,"strike":136.38317757009347,"iv":0.32520093457943927,"gamma":0.03204485981308411,"theta":-0.09464018691588785,"vega":0.15003644859813084,"rho":0.05242764475880547,"breakevenPct":3.5287077666915323},{"delta":0.6,"premium":6.33,"strike":134.8,"iv":0.32918000000000003,"gamma":0.030959999999999998,"theta":-0.09428,"vega":0.14648,"rho":0.05704640680317458,"breakevenPct":3.0371614222092362},{"delta":0.65,"premium":7.363157894736843,"strike":133.14473684210526,"iv":0.33332894736842106,"gamma":0.029315789473684208,"theta":-0.09240394736842106,"vega":0.14049342105263157,"rho":0.0615914313055355,"breakevenPct":2.5829705313879647},{"delta":0.7,"premium":8.615799256505577,"strike":131.3345724907063,"iv":0.340296282527881,"gamma":0.026934944237918215,"theta":-0.08943605947955391,"vega":0.13183977695167287,"rho":0.06599242251304024,"breakevenPct":2.175930311171713}],"put":[{"delta":0.3,"premium":2.722007722007722,"strike":131.0733590733591,"iv":0.3573505791505791,"gamma":0.02568803088803089,"theta":-0.07943938223938224,"vega":0.13185945945945945,"rho":-0.03485391258775281,"breakevenPct":6.292362304627757},{"delta":0.35,"premium":3.275,"strike":133,"iv":0.3472,"gamma":0.0281,"theta":-0.0816,"vega":0.1405,"rho":-0.04065884290549719,"breakevenPct":5.289479448054322},{"delta":0.4,"premium":3.8666970802919707,"strike":134.74087591240877,"iv":0.33860182481751827,"gamma":0.03005948905109489,"theta":-0.08222189781021898,"vega":0.14647445255474453,"rho":-0.04646581652369306,"breakevenPct":4.450479059562835},{"delta":0.45,"premium":4.481803797468355,"strike":136.376582278481,"iv":0.3293354430379747,"gamma":0.03165189873417722,"theta":-0.08110917721518987,"vega":0.15002721518987341,"rho":-0.05227562962108198,"breakevenPct":3.705352645825606},{"delta":0.5,"premium":5.166153846153847,"strike":137.9323076923077,"iv":0.3222947692307692,"gamma":0.032586461538461536,"theta":-0.07914738461538462,"vega":0.15127292307692305,"rho":-0.05811518945075509,"breakevenPct":3.0691729238856253},{"delta":0.55,"premium":5.91764705882353,"strike":139.43529411764706,"iv":0.31631882352941176,"gamma":0.03298705882352941,"theta":-0.07599411764705882,"vega":0.15006,"rho":-0.06397159064521135,"breakevenPct":2.520517588651864},{"delta":0.6,"premium":6.77037037037037,"strike":140.9506172839506,"iv":0.31205432098765434,"gamma":0.03262469135802469,"theta":-0.07211358024691358,"vega":0.14653333333333335,"rho":-0.06988392584594169,"breakevenPct":2.0367621277796326},{"delta":0.65,"premium":7.716772151898734,"strike":142.4873417721519,"iv":0.307576582278481,"gamma":0.03171012658227848,"theta":-0.06674556962025317,"vega":0.1404094936708861,"rho":-0.07584029898662073,"breakevenPct":1.6057752644716674},{"delta":0.7,"premium":8.78238866396761,"strike":144.08097165991902,"iv":0.30371376518218623,"gamma":0.030116194331983804,"theta":-0.060279757085020244,"vega":0.1318093117408907,"rho":-0.08185727332823181,"breakevenPct":1.2202796262309865},{"delta":0.75,"premium":9.739024390243902,"strike":145.5609756097561,"iv":0.29180243902439024,"gamma":0.02872926829268293,"theta":-0.05071951219512195,"vega":0.1205219512195122,"rho":-0.08779921234049605,"breakevenPct":0.8381753526230561},{"delta":0.8,"premium":10.787590361445783,"strike":147.0578313253012,"iv":0.2791301204819277,"gamma":0.026390120481927706,"theta":-0.03996963855421685,"vega":0.10616722891566263,"rho":-0.09377641623794805,"breakevenPct":0.5108848916876519},{"delta":0.85,"premium":12.262916666666667,"strike":148.90833333333333,"iv":0.2707833333333333,"gamma":0.022692499999999997,"theta":-0.0288825,"vega":0.08842166666666666,"rho":-0.10002024565341185,"breakevenPct":0.23697403324328506},{"delta":0.9,"premium":15.420625000000003,"strike":152.35625,"iv":0.282523125,"gamma":0.01635875,"theta":-0.01866124999999999,"vega":0.06648562499999998,"rho":-0.1074559099322549,"breakevenPct":0.040702343578882916}]},"raw":{"call":[{"delta":0.15,"premium":0.9843824081661372,"strike":152.6247036733545,"iv":0.3483809967067521,"gamma":0.017638779514845014,"theta":-0.05738788218104306,"vega":0.08849351391473127,"rho":0.014193408619124501,"breakevenPct":12.147978448945496},{"delta":0.2,"premium":1.2531555597393584,"strike":148.21844440260642,"iv":0.3077908111362208,"gamma":0.02396254382577379,"theta":-0.06153722557061898,"vega":0.10623916546315615,"rho":0.018949731369764244,"breakevenPct":9.127254115752196},{"delta":0.25,"premium":1.5833580445674214,"strike":145.5665678217303,"iv":0.29070177755524135,"gamma":0.02879226148321534,"theta":-0.06631511178006629,"vega":0.12048815286308831,"rho":0.02381081408532431,"breakevenPct":7.432230317805162},{"delta":0.3,"premium":2.043093093093093,"strike":143.87687687687688,"iv":0.29491561561561563,"gamma":0.031023123123123122,"theta":-0.07361561561561561,"vega":0.13186336336336335,"rho":0.02872584571418642,"breakevenPct":6.534255654500964},{"delta":0.35,"premium":2.5911594202898547,"strike":142.39710144927537,"iv":0.3029776811594203,"gamma":0.032201449275362316,"theta":-0.08083362318840578,"vega":0.14037478260869565,"rho":0.033529995531552996,"breakevenPct":5.854027064003224},{"delta":0.4,"premium":3.183668730650155,"strike":140.91021671826624,"iv":0.3089730650154799,"gamma":0.03295386996904025,"theta":-0.08637058823529412,"vega":0.14654241486068112,"rho":0.038303707994671865,"breakevenPct":5.201055303290075},{"delta":0.45,"premium":3.823550724637682,"strike":139.40289855072464,"iv":0.3122228985507246,"gamma":0.03338057971014493,"theta":-0.08989130434782609,"vega":0.1500150724637681,"rho":0.043056586444739406,"breakevenPct":4.567751533446978},{"delta":0.5,"premium":4.548187311178248,"strike":137.91238670694864,"iv":0.3170293051359517,"gamma":0.033147432024169185,"theta":-0.09253141993957703,"vega":0.15126495468277945,"rho":0.047780540876209913,"breakevenPct":4.008596056163313},{"delta":0.55,"premium":5.420093457943926,"strike":136.38317757009347,"iv":0.32520093457943927,"gamma":0.03204485981308411,"theta":-0.09464018691588785,"vega":0.15003644859813084,"rho":0.05242764475880547,"breakevenPct":3.5287077666915323},{"delta":0.6,"premium":6.33,"strike":134.8,"iv":0.32918000000000003,"gamma":0.030959999999999998,"theta":-0.09428,"vega":0.14648,"rho":0.05704640680317458,"breakevenPct":3.0371614222092362},{"delta":0.65,"premium":7.363157894736843,"strike":133.14473684210526,"iv":0.33332894736842106,"gamma":0.029315789473684208,"theta":-0.09240394736842106,"vega":0.14049342105263157,"rho":0.0615914313055355,"breakevenPct":2.5829705313879647},{"delta":0.7,"premium":8.615799256505577,"strike":131.3345724907063,"iv":0.340296282527881,"gamma":0.026934944237918215,"theta":-0.08943605947955391,"vega":0.13183977695167287,"rho":0.06599242251304024,"breakevenPct":2.175930311171713}],"put":[{"delta":0.3,"premium":2.722007722007722,"strike":131.0733590733591,"iv":0.3573505791505791,"gamma":0.02568803088803089,"theta":-0.07943938223938224,"vega":0.13185945945945945,"rho":-0.03485391258775281,"breakevenPct":6.292362304627757},{"delta":0.35,"premium":3.275,"strike":133,"iv":0.3472,"gamma":0.0281,"theta":-0.0816,"vega":0.1405,"rho":-0.04065884290549719,"breakevenPct":5.289479448054322},{"delta":0.4,"premium":3.8666970802919707,"strike":134.74087591240877,"iv":0.33860182481751827,"gamma":0.03005948905109489,"theta":-0.08222189781021898,"vega":0.14647445255474453,"rho":-0.04646581652369306,"breakevenPct":4.450479059562835},{"delta":0.45,"premium":4.481803797468355,"strike":136.376582278481,"iv":0.3293354430379747,"gamma":0.03165189873417722,"theta":-0.08110917721518987,"vega":0.15002721518987341,"rho":-0.05227562962108198,"breakevenPct":3.705352645825606},{"delta":0.5,"premium":5.166153846153847,"strike":137.9323076923077,"iv":0.3222947692307692,"gamma":0.032586461538461536,"theta":-0.07914738461538462,"vega":0.15127292307692305,"rho":-0.05811518945075509,"breakevenPct":3.0691729238856253},{"delta":0.55,"premium":5.91764705882353,"strike":139.43529411764706,"iv":0.31631882352941176,"gamma":0.03298705882352941,"theta":-0.07599411764705882,"vega":0.15006,"rho":-0.06397159064521135,"breakevenPct":2.520517588651864},{"delta":0.6,"premium":6.77037037037037,"strike":140.9506172839506,"iv":0.31205432098765434,"gamma":0.03262469135802469,"theta":-0.07211358024691358,"vega":0.14653333333333335,"rho":-0.06988392584594169,"breakevenPct":2.0367621277796326},{"delta":0.65,"premium":7.716772151898734,"strike":142.4873417721519,"iv":0.307576582278481,"gamma":0.03171012658227848,"theta":-0.06674556962025317,"vega":0.1404094936708861,"rho":-0.07584029898662073,"breakevenPct":1.6057752644716674},{"delta":0.7,"premium":8.78238866396761,"strike":144.08097165991902,"iv":0.30371376518218623,"gamma":0.030116194331983804,"theta":-0.060279757085020244,"vega":0.1318093117408907,"rho":-0.08185727332823181,"breakevenPct":1.2202796262309865},{"delta":0.75,"premium":9.739024390243902,"strike":145.5609756097561,"iv":0.29180243902439024,"gamma":0.02872926829268293,"theta":-0.05071951219512195,"vega":0.1205219512195122,"rho":-0.08779921234049605,"breakevenPct":0.8381753526230561},{"delta":0.8,"premium":10.787590361445783,"strike":147.0578313253012,"iv":0.2791301204819277,"gamma":0.026390120481927706,"theta":-0.03996963855421685,"vega":0.10616722891566263,"rho":-0.09377641623794805,"breakevenPct":0.5108848916876519},{"delta":0.85,"premium":12.262916666666667,"strike":148.90833333333333,"iv":0.2707833333333333,"gamma":0.022692499999999997,"theta":-0.0288825,"vega":0.08842166666666666,"rho":-0.10002024565341185,"breakevenPct":0.23697403324328506},{"delta":0.9,"premium":15.420625000000003,"strike":152.35625,"iv":0.282523125,"gamma":0.01635875,"theta":-0.01866124999999999,"vega":0.06648562499999998,"rho":-0.1074559099322549,"breakevenPct":0.040702343578882916}]}},"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"}}