{"symbol":"JKHY","url":"https://intraalpha.com/companies/JKHY","capturedAt":"2026-10-22T20:47:59.141Z","state":"partial","quote":{"symbol":"JKHY","last_price":161.8,"prev_close":153.41,"regular_close":161.8,"change":8.39,"change_pct":5.469,"regular_change":8.39,"regular_change_pct":5.469,"extended_change":0,"extended_change_pct":0,"bid":146.13,"ask":172.82,"bid_size":100,"ask_size":100,"volume":814340,"vwap":161.092154,"open":155.35,"high":162.13,"low":155.35,"close":161.8,"trade_count":20433,"last_trade_at":"2026-10-22T20:35:00.253349603Z","last_quote_at":"2026-10-22T20:01:40.495203228Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:56.722987834-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:03.966Z","bars":[{"c":155.81,"h":155.81,"l":155.81,"n":10,"o":155.81,"t":"2026-10-15T13:10:00Z","v":202,"vw":155.81},{"c":157.72,"h":158.8141,"l":155.645,"n":196,"o":155.645,"t":"2026-10-15T13:30:00Z","v":17592,"vw":156.389466},{"c":159,"h":159.02,"l":157.52,"n":187,"o":157.52,"t":"2026-10-15T13:35:00Z","v":16492,"vw":158.388396},{"c":158.55,"h":159.35,"l":158.15,"n":244,"o":159,"t":"2026-10-15T13:40:00Z","v":15752,"vw":159.014171},{"c":158.7,"h":159.015,"l":158.425,"n":300,"o":158.45,"t":"2026-10-15T13:45:00Z","v":21905,"vw":158.947297},{"c":158.75,"h":159.2251,"l":158.7,"n":137,"o":159.22,"t":"2026-10-15T13:50:00Z","v":4935,"vw":159.102335},{"c":158.305,"h":158.61,"l":158.26,"n":179,"o":158.61,"t":"2026-10-15T13:55:00Z","v":5248,"vw":158.504828},{"c":158.415,"h":158.73,"l":158.3,"n":259,"o":158.3,"t":"2026-10-15T14:00:00Z","v":14434,"vw":158.421029},{"c":158.39,"h":158.98,"l":158.18,"n":271,"o":158.41,"t":"2026-10-15T14:05:00Z","v":6573,"vw":158.625456},{"c":158.86,"h":159.055,"l":158.33,"n":296,"o":158.505,"t":"2026-10-15T14:10:00Z","v":6089,"vw":158.724645},{"c":158.47,"h":159.19,"l":158.47,"n":273,"o":158.99,"t":"2026-10-15T14:15:00Z","v":5617,"vw":158.793774},{"c":158.555,"h":158.6,"l":158.32,"n":256,"o":158.415,"t":"2026-10-15T14:20:00Z","v":9322,"vw":158.45314},{"c":158.23,"h":158.545,"l":158.05,"n":256,"o":158.46,"t":"2026-10-15T14:25:00Z","v":7709,"vw":158.228604},{"c":158.53,"h":158.53,"l":158.225,"n":89,"o":158.225,"t":"2026-10-15T14:30:00Z","v":2204,"vw":158.33375},{"c":158.66,"h":158.895,"l":158.48,"n":289,"o":158.48,"t":"2026-10-15T14:35:00Z","v":9167,"vw":158.709405},{"c":158.315,"h":158.67,"l":158.315,"n":199,"o":158.67,"t":"2026-10-15T14:40:00Z","v":5326,"vw":158.43375},{"c":158.24,"h":158.29,"l":157.99,"n":216,"o":158.29,"t":"2026-10-15T14:45:00Z","v":5204,"vw":158.081813},{"c":158.6,"h":158.6,"l":158.215,"n":191,"o":158.215,"t":"2026-10-15T14:50:00Z","v":3902,"vw":158.446263},{"c":158.5775,"h":158.645,"l":158.46,"n":243,"o":158.645,"t":"2026-10-15T14:55:00Z","v":5507,"vw":158.570869},{"c":158.48,"h":158.855,"l":158.46,"n":302,"o":158.46,"t":"2026-10-15T15:00:00Z","v":12271,"vw":158.639135},{"c":158.125,"h":158.3,"l":158.08,"n":219,"o":158.3,"t":"2026-10-15T15:05:00Z","v":8148,"vw":158.171789},{"c":157.64,"h":158.18,"l":157.54,"n":341,"o":158.175,"t":"2026-10-15T15:10:00Z","v":13017,"vw":158.057325},{"c":157.225,"h":157.43,"l":156.8,"n":396,"o":157.4,"t":"2026-10-15T15:15:00Z","v":12388,"vw":157.191846},{"c":157.14,"h":157.225,"l":156.96,"n":271,"o":157.225,"t":"2026-10-15T15:20:00Z","v":6006,"vw":157.049835},{"c":156.98,"h":156.99,"l":156.84,"n":213,"o":156.98,"t":"2026-10-15T15:25:00Z","v":5293,"vw":156.955989},{"c":156.6,"h":156.98,"l":156.58,"n":312,"o":156.87,"t":"2026-10-15T15:30:00Z","v":6741,"vw":156.759113},{"c":156.71,"h":156.8775,"l":156.675,"n":177,"o":156.675,"t":"2026-10-15T15:35:00Z","v":3419,"vw":156.771501},{"c":156.8,"h":156.8,"l":156.65,"n":157,"o":156.78,"t":"2026-10-15T15:40:00Z","v":2368,"vw":156.725},{"c":156.405,"h":156.8,"l":156.31,"n":256,"o":156.7,"t":"2026-10-15T15:45:00Z","v":6639,"vw":156.555053},{"c":155.94,"h":156.52,"l":155.78,"n":464,"o":156.405,"t":"2026-10-15T15:50:00Z","v":11670,"vw":156.062158},{"c":156.0175,"h":156.34,"l":155.95,"n":233,"o":156.025,"t":"2026-10-15T15:55:00Z","v":7174,"vw":156.183678},{"c":155.555,"h":155.85,"l":155.41,"n":253,"o":155.85,"t":"2026-10-15T16:00:00Z","v":7358,"vw":155.616758},{"c":155.57,"h":155.87,"l":155.46,"n":418,"o":155.58,"t":"2026-10-15T16:05:00Z","v":11888,"vw":155.640238},{"c":155.51,"h":155.57,"l":155.26,"n":263,"o":155.485,"t":"2026-10-15T16:10:00Z","v":6436,"vw":155.425467},{"c":155.535,"h":155.65,"l":155.42,"n":262,"o":155.51,"t":"2026-10-15T16:15:00Z","v":6295,"vw":155.558805},{"c":155.84,"h":156.01,"l":155.53,"n":252,"o":155.535,"t":"2026-10-15T16:20:00Z","v":6903,"vw":155.746461},{"c":155.82,"h":156.11,"l":155.79,"n":122,"o":155.87,"t":"2026-10-15T16:25:00Z","v":3136,"vw":155.935},{"c":155.43,"h":155.89,"l":155.27,"n":335,"o":155.89,"t":"2026-10-15T16:30:00Z","v":9908,"vw":155.525667},{"c":155.33,"h":155.56,"l":155.33,"n":189,"o":155.405,"t":"2026-10-15T16:35:00Z","v":3188,"vw":155.465732},{"c":155.4,"h":155.5399,"l":155.355,"n":244,"o":155.4175,"t":"2026-10-15T16:40:00Z","v":5363,"vw":155.437274},{"c":155.655,"h":155.655,"l":155.38,"n":160,"o":155.4,"t":"2026-10-15T16:45:00Z","v":4695,"vw":155.49204},{"c":155.56,"h":155.905,"l":155.54,"n":334,"o":155.59,"t":"2026-10-15T16:50:00Z","v":10092,"vw":155.751694},{"c":155.56,"h":155.575,"l":155.545,"n":102,"o":155.575,"t":"2026-10-15T16:55:00Z","v":2325,"vw":155.554375},{"c":155.7675,"h":155.84,"l":155.69,"n":227,"o":155.7,"t":"2026-10-15T17:00:00Z","v":5099,"vw":155.764129},{"c":155.64,"h":155.765,"l":155.57,"n":248,"o":155.765,"t":"2026-10-15T17:05:00Z","v":5426,"vw":155.644513},{"c":155.66,"h":155.76,"l":155.615,"n":112,"o":155.615,"t":"2026-10-15T17:10:00Z","v":2440,"vw":155.695488},{"c":155.62,"h":155.66,"l":155.56,"n":132,"o":155.66,"t":"2026-10-15T17:15:00Z","v":2629,"vw":155.631295},{"c":155.705,"h":155.79,"l":155.6,"n":194,"o":155.6,"t":"2026-10-15T17:20:00Z","v":5483,"vw":155.687358},{"c":156.11,"h":156.11,"l":155.73,"n":304,"o":155.73,"t":"2026-10-15T17:25:00Z","v":11193,"vw":155.910271},{"c":155.82,"h":156.01,"l":155.65,"n":307,"o":156.01,"t":"2026-10-15T17:30:00Z","v":10244,"vw":155.841241},{"c":155.66,"h":155.82,"l":155.65,"n":235,"o":155.82,"t":"2026-10-15T17:35:00Z","v":6338,"vw":155.70038},{"c":155.63,"h":155.66,"l":155.41,"n":316,"o":155.66,"t":"2026-10-15T17:40:00Z","v":8888,"vw":155.559152},{"c":155.59,"h":155.77,"l":155.565,"n":278,"o":155.615,"t":"2026-10-15T17:45:00Z","v":6757,"vw":155.66383},{"c":155.77,"h":155.77,"l":155.46,"n":241,"o":155.52,"t":"2026-10-15T17:50:00Z","v":6626,"vw":155.59506},{"c":155.5,"h":155.755,"l":155.485,"n":212,"o":155.755,"t":"2026-10-15T17:55:00Z","v":6265,"vw":155.646059},{"c":155.615,"h":155.67,"l":155.52,"n":342,"o":155.52,"t":"2026-10-15T18:00:00Z","v":9876,"vw":155.620563},{"c":155.505,"h":155.615,"l":155.395,"n":263,"o":155.615,"t":"2026-10-15T18:05:00Z","v":7308,"vw":155.528922},{"c":155.4,"h":155.505,"l":155.36,"n":294,"o":155.505,"t":"2026-10-15T18:10:00Z","v":9523,"vw":155.425223},{"c":155.51,"h":155.53,"l":155.31,"n":256,"o":155.435,"t":"2026-10-15T18:15:00Z","v":8697,"vw":155.42459},{"c":155.31,"h":155.58,"l":155.31,"n":230,"o":155.5025,"t":"2026-10-15T18:20:00Z","v":5893,"vw":155.430603},{"c":155.285,"h":155.385,"l":155.08,"n":318,"o":155.305,"t":"2026-10-15T18:25:00Z","v":11118,"vw":155.293396},{"c":155.65,"h":155.665,"l":155.29,"n":224,"o":155.29,"t":"2026-10-15T18:30:00Z","v":5290,"vw":155.503898},{"c":155.495,"h":155.67,"l":155.47,"n":334,"o":155.61,"t":"2026-10-15T18:35:00Z","v":7868,"vw":155.529162},{"c":155.375,"h":155.5,"l":155.28,"n":304,"o":155.5,"t":"2026-10-15T18:40:00Z","v":9087,"vw":155.41418},{"c":155.74,"h":155.74,"l":155.365,"n":171,"o":155.365,"t":"2026-10-15T18:45:00Z","v":4930,"vw":155.526539},{"c":155.94,"h":155.94,"l":155.79,"n":286,"o":155.825,"t":"2026-10-15T18:50:00Z","v":6260,"vw":155.851998},{"c":155.89,"h":155.99,"l":155.78,"n":393,"o":155.88,"t":"2026-10-15T18:55:00Z","v":10668,"vw":155.890639},{"c":155.84,"h":156.03,"l":155.72,"n":429,"o":155.84,"t":"2026-10-15T19:00:00Z","v":20317,"vw":155.833484},{"c":155.99,"h":156,"l":155.71,"n":356,"o":155.74,"t":"2026-10-15T19:05:00Z","v":8566,"vw":155.829225},{"c":155.87,"h":155.925,"l":155.82,"n":249,"o":155.925,"t":"2026-10-15T19:10:00Z","v":5334,"vw":155.864009},{"c":155.635,"h":155.87,"l":155.62,"n":297,"o":155.87,"t":"2026-10-15T19:15:00Z","v":7142,"vw":155.761255},{"c":155.87,"h":155.88,"l":155.71,"n":373,"o":155.71,"t":"2026-10-15T19:20:00Z","v":10047,"vw":155.780536},{"c":155.86,"h":155.92,"l":155.83,"n":329,"o":155.84,"t":"2026-10-15T19:25:00Z","v":8031,"vw":155.88018},{"c":156.01,"h":156.03,"l":155.865,"n":504,"o":155.89,"t":"2026-10-15T19:30:00Z","v":14689,"vw":155.94718},{"c":155.87,"h":156.02,"l":155.84,"n":527,"o":155.98,"t":"2026-10-15T19:35:00Z","v":14511,"vw":155.937154},{"c":156.22,"h":156.24,"l":155.62,"n":516,"o":155.82,"t":"2026-10-15T19:40:00Z","v":13088,"vw":155.860889},{"c":155.73,"h":156.29,"l":155.73,"n":554,"o":156.23,"t":"2026-10-15T19:45:00Z","v":17590,"vw":156.032258},{"c":156.345,"h":156.43,"l":155.62,"n":960,"o":155.73,"t":"2026-10-15T19:50:00Z","v":33777,"vw":156.143145},{"c":156.43,"h":156.73,"l":156.31,"n":2362,"o":156.51,"t":"2026-10-15T19:55:00Z","v":100768,"vw":156.527726},{"c":156.47,"h":156.47,"l":156.47,"n":54,"o":156.47,"t":"2026-10-15T20:00:00Z","v":316461,"vw":156.47},{"c":157.63,"h":157.7,"l":157.63,"n":3,"o":157.7,"t":"2026-10-16T13:25:00Z","v":242,"vw":157.665},{"c":157.9808,"h":158.01,"l":157.41,"n":81,"o":157.96,"t":"2026-10-16T13:30:00Z","v":24877,"vw":157.956895},{"c":158.08,"h":158.5139,"l":157.625,"n":141,"o":157.99,"t":"2026-10-16T13:35:00Z","v":6170,"vw":158.070891},{"c":158.075,"h":158.465,"l":158,"n":129,"o":158.11,"t":"2026-10-16T13:40:00Z","v":5280,"vw":158.167622},{"c":158.41,"h":158.41,"l":157.94,"n":100,"o":158.075,"t":"2026-10-16T13:45:00Z","v":1863,"vw":158.116005},{"c":157.79,"h":158.4,"l":157.4,"n":284,"o":158.36,"t":"2026-10-16T13:50:00Z","v":11556,"vw":157.952405},{"c":156.48,"h":157.39,"l":156.47,"n":129,"o":157.39,"t":"2026-10-16T13:55:00Z","v":8617,"vw":156.814158},{"c":155.705,"h":156.61,"l":155.38,"n":194,"o":156.48,"t":"2026-10-16T14:00:00Z","v":6762,"vw":156.187392},{"c":154.83,"h":156.005,"l":154.74,"n":225,"o":155.38,"t":"2026-10-16T14:05:00Z","v":5630,"vw":155.176106},{"c":153.96,"h":155.18,"l":153.96,"n":191,"o":154.71,"t":"2026-10-16T14:10:00Z","v":6883,"vw":154.599451},{"c":154.48,"h":154.5,"l":154.015,"n":497,"o":154.1775,"t":"2026-10-16T14:15:00Z","v":16426,"vw":154.246912},{"c":154.345,"h":154.67,"l":154.27,"n":81,"o":154.63,"t":"2026-10-16T14:20:00Z","v":1930,"vw":154.454545},{"c":154.42,"h":154.71,"l":154.32,"n":188,"o":154.61,"t":"2026-10-16T14:25:00Z","v":2837,"vw":154.572969},{"c":154.355,"h":154.43,"l":153.81,"n":149,"o":154.35,"t":"2026-10-16T14:30:00Z","v":3082,"vw":154.228476},{"c":153.5,"h":154,"l":153.47,"n":178,"o":153.94,"t":"2026-10-16T14:35:00Z","v":14514,"vw":153.603647},{"c":153.01,"h":153.55,"l":152.785,"n":609,"o":153.5,"t":"2026-10-16T14:40:00Z","v":45697,"vw":153.074673},{"c":152.88,"h":153.51,"l":152.88,"n":474,"o":153.01,"t":"2026-10-16T14:45:00Z","v":15956,"vw":153.266384},{"c":152.59,"h":152.93,"l":152.44,"n":383,"o":152.88,"t":"2026-10-16T14:50:00Z","v":11171,"vw":152.71716},{"c":152.58,"h":152.77,"l":152.36,"n":264,"o":152.685,"t":"2026-10-16T14:55:00Z","v":6871,"vw":152.587177},{"c":152.48,"h":152.83,"l":152.1935,"n":260,"o":152.585,"t":"2026-10-16T15:00:00Z","v":5995,"vw":152.489511},{"c":152.4675,"h":152.63,"l":152.4675,"n":146,"o":152.61,"t":"2026-10-16T15:05:00Z","v":2373,"vw":152.58354},{"c":152.75,"h":152.85,"l":152.235,"n":313,"o":152.78,"t":"2026-10-16T15:10:00Z","v":6355,"vw":152.548321},{"c":152.68,"h":152.925,"l":152.62,"n":268,"o":152.62,"t":"2026-10-16T15:15:00Z","v":6851,"vw":152.806343},{"c":152.97,"h":153.08,"l":152.645,"n":169,"o":152.675,"t":"2026-10-16T15:20:00Z","v":4413,"vw":152.938811},{"c":152.99,"h":153.055,"l":152.835,"n":220,"o":153.055,"t":"2026-10-16T15:25:00Z","v":4987,"vw":152.919034},{"c":153.09,"h":153.14,"l":152.915,"n":115,"o":152.915,"t":"2026-10-16T15:30:00Z","v":3301,"vw":153.048143},{"c":153.08,"h":153.46,"l":153.08,"n":214,"o":153.2,"t":"2026-10-16T15:35:00Z","v":9313,"vw":153.334202},{"c":152.72,"h":153.095,"l":152.58,"n":164,"o":153.08,"t":"2026-10-16T15:40:00Z","v":3856,"vw":152.87695},{"c":152.215,"h":152.88,"l":152.09,"n":358,"o":152.775,"t":"2026-10-16T15:45:00Z","v":20642,"vw":152.211824},{"c":152.06,"h":152.19,"l":151.945,"n":138,"o":152.19,"t":"2026-10-16T15:50:00Z","v":3091,"vw":152.062404},{"c":151.85,"h":152.045,"l":151.8,"n":207,"o":152.045,"t":"2026-10-16T15:55:00Z","v":6733,"vw":151.890448},{"c":151.95,"h":152.09,"l":151.82,"n":309,"o":151.945,"t":"2026-10-16T16:00:00Z","v":10632,"vw":151.940306},{"c":152.275,"h":152.37,"l":151.94,"n":284,"o":152.04,"t":"2026-10-16T16:05:00Z","v":13586,"vw":152.071188},{"c":151.64,"h":152.06,"l":151.465,"n":304,"o":152.06,"t":"2026-10-16T16:10:00Z","v":9871,"vw":151.612933},{"c":151.555,"h":151.62,"l":151.125,"n":378,"o":151.44,"t":"2026-10-16T16:15:00Z","v":12626,"vw":151.467135},{"c":151.265,"h":151.68,"l":151.04,"n":233,"o":151.56,"t":"2026-10-16T16:20:00Z","v":7183,"vw":151.399555},{"c":151.09,"h":151.265,"l":151.035,"n":224,"o":151.265,"t":"2026-10-16T16:25:00Z","v":7732,"vw":151.132315},{"c":150.94,"h":150.96,"l":150.76,"n":299,"o":150.895,"t":"2026-10-16T16:30:00Z","v":9042,"vw":150.918494},{"c":151.04,"h":151.22,"l":150.83,"n":351,"o":150.94,"t":"2026-10-16T16:35:00Z","v":15910,"vw":151.044623},{"c":151.415,"h":151.415,"l":150.9,"n":271,"o":151.11,"t":"2026-10-16T16:40:00Z","v":21972,"vw":151.230357},{"c":151.705,"h":151.77,"l":151.3,"n":213,"o":151.3,"t":"2026-10-16T16:45:00Z","v":7922,"vw":151.660164},{"c":151.79,"h":151.79,"l":151.57,"n":284,"o":151.705,"t":"2026-10-16T16:50:00Z","v":12540,"vw":151.663463},{"c":151.98,"h":152.1,"l":151.64,"n":169,"o":151.65,"t":"2026-10-16T16:55:00Z","v":6148,"vw":151.891584},{"c":152.125,"h":152.2,"l":151.83,"n":373,"o":152.15,"t":"2026-10-16T17:00:00Z","v":18985,"vw":152.0527},{"c":151.95,"h":152.1175,"l":151.8233,"n":199,"o":152.1175,"t":"2026-10-16T17:05:00Z","v":5796,"vw":151.969921},{"c":151.555,"h":151.95,"l":151.52,"n":200,"o":151.95,"t":"2026-10-16T17:10:00Z","v":6175,"vw":151.749831},{"c":151.63,"h":151.755,"l":151.54,"n":260,"o":151.555,"t":"2026-10-16T17:15:00Z","v":10702,"vw":151.665501},{"c":151.95,"h":151.95,"l":151.6,"n":153,"o":151.605,"t":"2026-10-16T17:20:00Z","v":4071,"vw":151.730937},{"c":151.9451,"h":152.025,"l":151.92,"n":117,"o":151.96,"t":"2026-10-16T17:25:00Z","v":4205,"vw":151.95175},{"c":152.075,"h":152.175,"l":151.905,"n":234,"o":151.99,"t":"2026-10-16T17:30:00Z","v":9375,"vw":151.978395},{"c":151.925,"h":152.495,"l":151.925,"n":308,"o":152.26,"t":"2026-10-16T17:35:00Z","v":10730,"vw":152.230539},{"c":151.935,"h":152.04,"l":151.64,"n":200,"o":152.04,"t":"2026-10-16T17:40:00Z","v":9203,"vw":151.901584},{"c":151.84,"h":151.94,"l":151.69,"n":248,"o":151.92,"t":"2026-10-16T17:45:00Z","v":10709,"vw":151.813064},{"c":151.72,"h":151.93,"l":151.59,"n":288,"o":151.84,"t":"2026-10-16T17:50:00Z","v":9553,"vw":151.764156},{"c":151.6175,"h":151.72,"l":151.43,"n":269,"o":151.72,"t":"2026-10-16T17:55:00Z","v":8657,"vw":151.552448},{"c":151.395,"h":151.72,"l":151.34,"n":327,"o":151.72,"t":"2026-10-16T18:00:00Z","v":12358,"vw":151.541413},{"c":151.28,"h":151.52,"l":151.24,"n":187,"o":151.395,"t":"2026-10-16T18:05:00Z","v":8232,"vw":151.424226},{"c":151.28,"h":151.485,"l":151.24,"n":232,"o":151.24,"t":"2026-10-16T18:10:00Z","v":8588,"vw":151.407393},{"c":151.0925,"h":151.385,"l":151.075,"n":144,"o":151.31,"t":"2026-10-16T18:15:00Z","v":4006,"vw":151.224153},{"c":151.09,"h":151.155,"l":151.065,"n":164,"o":151.065,"t":"2026-10-16T18:20:00Z","v":4438,"vw":151.107277},{"c":150.89,"h":151.14,"l":150.85,"n":281,"o":151.14,"t":"2026-10-16T18:25:00Z","v":10450,"vw":150.992513},{"c":150.92,"h":150.96,"l":150.82,"n":179,"o":150.89,"t":"2026-10-16T18:30:00Z","v":4410,"vw":150.880289},{"c":150.88,"h":150.925,"l":150.71,"n":255,"o":150.925,"t":"2026-10-16T18:35:00Z","v":8035,"vw":150.855289},{"c":151.12,"h":151.23,"l":150.8,"n":303,"o":150.91,"t":"2026-10-16T18:40:00Z","v":15028,"vw":150.942066},{"c":151.835,"h":151.835,"l":151.11,"n":206,"o":151.11,"t":"2026-10-16T18:45:00Z","v":5866,"vw":151.365949},{"c":151.92,"h":152.08,"l":151.76,"n":263,"o":151.76,"t":"2026-10-16T18:50:00Z","v":9265,"vw":151.944041},{"c":152.12,"h":152.12,"l":151.9,"n":137,"o":151.9,"t":"2026-10-16T18:55:00Z","v":4668,"vw":152.005734},{"c":152.335,"h":152.41,"l":152.03,"n":238,"o":152.09,"t":"2026-10-16T19:00:00Z","v":7409,"vw":152.267797},{"c":152.06,"h":152.335,"l":152.03,"n":229,"o":152.335,"t":"2026-10-16T19:05:00Z","v":6474,"vw":152.169968},{"c":152.22,"h":152.37,"l":152.05,"n":218,"o":152.05,"t":"2026-10-16T19:10:00Z","v":5562,"vw":152.217778},{"c":152.245,"h":152.51,"l":152.245,"n":236,"o":152.305,"t":"2026-10-16T19:15:00Z","v":5895,"vw":152.367262},{"c":152.28,"h":152.31,"l":152.1167,"n":376,"o":152.24,"t":"2026-10-16T19:20:00Z","v":9977,"vw":152.248903},{"c":152.15,"h":152.34,"l":152.07,"n":253,"o":152.26,"t":"2026-10-16T19:25:00Z","v":6132,"vw":152.170262},{"c":152.7,"h":152.765,"l":152.225,"n":338,"o":152.225,"t":"2026-10-16T19:30:00Z","v":7097,"vw":152.494297},{"c":152.8501,"h":152.89,"l":152.56,"n":346,"o":152.67,"t":"2026-10-16T19:35:00Z","v":9720,"vw":152.717546},{"c":152.97,"h":152.97,"l":152.585,"n":430,"o":152.8,"t":"2026-10-16T19:40:00Z","v":13801,"vw":152.714068},{"c":152.955,"h":153.06,"l":152.885,"n":441,"o":152.885,"t":"2026-10-16T19:45:00Z","v":16587,"vw":152.925053},{"c":152.94,"h":153.14,"l":152.9,"n":671,"o":152.9,"t":"2026-10-16T19:50:00Z","v":25252,"vw":153.033171},{"c":153.19,"h":153.3,"l":152.95,"n":1673,"o":152.97,"t":"2026-10-16T19:55:00Z","v":75944,"vw":153.15081},{"c":153.19,"h":153.19,"l":153.19,"n":69,"o":153.19,"t":"2026-10-16T20:00:00Z","v":169609,"vw":153.19},{"c":153.19,"h":153.19,"l":153.19,"n":1,"o":153.19,"t":"2026-10-16T20:10:00Z","v":131581,"vw":153.19},{"c":153.19,"h":153.19,"l":153.19,"n":1,"o":153.19,"t":"2026-10-16T20:40:00Z","v":600,"vw":153.19},{"c":152.2,"h":152.75,"l":150.39,"n":145,"o":151.92,"t":"2026-10-19T13:30:00Z","v":17235,"vw":151.880804},{"c":153.06,"h":153.115,"l":152.47,"n":61,"o":152.57,"t":"2026-10-19T13:35:00Z","v":2090,"vw":152.746475},{"c":152.42,"h":153.2,"l":152.42,"n":114,"o":153.12,"t":"2026-10-19T13:40:00Z","v":4383,"vw":152.712277},{"c":152.42,"h":152.68,"l":152.285,"n":109,"o":152.285,"t":"2026-10-19T13:45:00Z","v":5043,"vw":152.424228},{"c":152.514,"h":152.58,"l":152.33,"n":181,"o":152.33,"t":"2026-10-19T13:50:00Z","v":6116,"vw":152.489934},{"c":152.495,"h":152.85,"l":152.495,"n":115,"o":152.59,"t":"2026-10-19T13:55:00Z","v":4508,"vw":152.648536},{"c":152.695,"h":152.695,"l":152.06,"n":115,"o":152.06,"t":"2026-10-19T14:00:00Z","v":4093,"vw":152.181834},{"c":152.61,"h":152.64,"l":152.61,"n":29,"o":152.64,"t":"2026-10-19T14:05:00Z","v":332,"vw":152.625},{"c":152.65,"h":152.65,"l":152.62,"n":46,"o":152.62,"t":"2026-10-19T14:10:00Z","v":1059,"vw":152.637668},{"c":152.63,"h":152.63,"l":152.21,"n":407,"o":152.3701,"t":"2026-10-19T14:15:00Z","v":31428,"vw":152.300523},{"c":151.89,"h":152.11,"l":151.89,"n":91,"o":152.09,"t":"2026-10-19T14:20:00Z","v":2730,"vw":152.026838},{"c":151.985,"h":152.12,"l":151.9425,"n":83,"o":152.12,"t":"2026-10-19T14:30:00Z","v":2466,"vw":152.006919},{"c":152.11,"h":152.11,"l":151.7821,"n":90,"o":151.935,"t":"2026-10-19T14:35:00Z","v":2063,"vw":151.965165},{"c":152.05,"h":152.075,"l":151.7091,"n":174,"o":151.92,"t":"2026-10-19T14:40:00Z","v":5182,"vw":151.931125},{"c":151.935,"h":151.965,"l":151.935,"n":60,"o":151.965,"t":"2026-10-19T14:45:00Z","v":2362,"vw":151.963105},{"c":152.03,"h":152.16,"l":152.03,"n":38,"o":152.155,"t":"2026-10-19T14:50:00Z","v":731,"vw":152.115},{"c":151.74,"h":152.045,"l":151.74,"n":117,"o":152.045,"t":"2026-10-19T14:55:00Z","v":3227,"vw":151.956206},{"c":151.81,"h":152.05,"l":151.795,"n":165,"o":151.795,"t":"2026-10-19T15:00:00Z","v":4131,"vw":151.935134},{"c":151.76,"h":151.76,"l":151.64,"n":59,"o":151.755,"t":"2026-10-19T15:05:00Z","v":1664,"vw":151.727843},{"c":151.94,"h":151.955,"l":151.725,"n":110,"o":151.725,"t":"2026-10-19T15:10:00Z","v":2837,"vw":151.777792},{"c":152.02,"h":152.23,"l":151.74,"n":183,"o":151.935,"t":"2026-10-19T15:15:00Z","v":5661,"vw":152.045226},{"c":152.22,"h":152.28,"l":152.155,"n":137,"o":152.17,"t":"2026-10-19T15:25:00Z","v":2833,"vw":152.218169},{"c":151.95,"h":152.19,"l":151.95,"n":85,"o":152.19,"t":"2026-10-19T15:30:00Z","v":3467,"vw":152.162688},{"c":152.26,"h":152.26,"l":151.96,"n":47,"o":151.96,"t":"2026-10-19T15:35:00Z","v":708,"vw":152.11},{"c":152.02,"h":152.29,"l":152.02,"n":74,"o":152.125,"t":"2026-10-19T15:40:00Z","v":3055,"vw":152.177084},{"c":151.98,"h":152.23,"l":151.88,"n":105,"o":152.1699,"t":"2026-10-19T15:45:00Z","v":5863,"vw":152.102851},{"c":151.64,"h":151.87,"l":151.64,"n":119,"o":151.87,"t":"2026-10-19T15:50:00Z","v":4462,"vw":151.826763},{"c":151.72,"h":151.79,"l":151.5854,"n":95,"o":151.685,"t":"2026-10-19T15:55:00Z","v":2522,"vw":151.677557},{"c":151.79,"h":151.79,"l":151.61,"n":133,"o":151.7,"t":"2026-10-19T16:00:00Z","v":2363,"vw":151.72871},{"c":151.7,"h":151.78,"l":151.68,"n":68,"o":151.78,"t":"2026-10-19T16:05:00Z","v":1722,"vw":151.700515},{"c":151.87,"h":151.87,"l":151.7051,"n":35,"o":151.71,"t":"2026-10-19T16:10:00Z","v":862,"vw":151.749015},{"c":152.15,"h":152.15,"l":151.74,"n":78,"o":151.74,"t":"2026-10-19T16:15:00Z","v":1861,"vw":151.901115},{"c":152.05,"h":152.18,"l":152.05,"n":86,"o":152.105,"t":"2026-10-19T16:20:00Z","v":1881,"vw":152.139444},{"c":152.3,"h":152.3,"l":152.12,"n":120,"o":152.12,"t":"2026-10-19T16:25:00Z","v":3173,"vw":152.192549},{"c":152.33,"h":152.33,"l":152.3,"n":58,"o":152.3,"t":"2026-10-19T16:30:00Z","v":935,"vw":152.315},{"c":152.405,"h":152.52,"l":152.3501,"n":155,"o":152.46,"t":"2026-10-19T16:35:00Z","v":5908,"vw":152.452092},{"c":152.445,"h":152.5,"l":152.39,"n":134,"o":152.45,"t":"2026-10-19T16:40:00Z","v":3200,"vw":152.441625},{"c":152.49,"h":152.535,"l":152.49,"n":119,"o":152.53,"t":"2026-10-19T16:45:00Z","v":3019,"vw":152.508608},{"c":152.6599,"h":152.6599,"l":152.52,"n":28,"o":152.52,"t":"2026-10-19T16:50:00Z","v":1718,"vw":152.559474},{"c":152.5229,"h":152.805,"l":152.45,"n":287,"o":152.575,"t":"2026-10-19T17:00:00Z","v":10889,"vw":152.674496},{"c":152.57,"h":152.57,"l":152.57,"n":19,"o":152.57,"t":"2026-10-19T17:10:00Z","v":424,"vw":152.57},{"c":152.705,"h":152.715,"l":152.65,"n":110,"o":152.65,"t":"2026-10-19T17:15:00Z","v":2614,"vw":152.67625},{"c":152.81,"h":152.85,"l":152.81,"n":106,"o":152.84,"t":"2026-10-19T17:25:00Z","v":1647,"vw":152.837849},{"c":152.65,"h":152.975,"l":152.65,"n":210,"o":152.975,"t":"2026-10-19T17:30:00Z","v":5360,"vw":152.810257},{"c":152.8551,"h":152.8551,"l":152.735,"n":91,"o":152.735,"t":"2026-10-19T17:40:00Z","v":1675,"vw":152.809878},{"c":153.04,"h":153.04,"l":152.87,"n":195,"o":152.92,"t":"2026-10-19T17:45:00Z","v":5203,"vw":152.910009},{"c":153.19,"h":153.19,"l":153.19,"n":27,"o":153.19,"t":"2026-10-19T17:50:00Z","v":268,"vw":153.19},{"c":153.11,"h":153.19,"l":153.105,"n":101,"o":153.19,"t":"2026-10-19T17:55:00Z","v":2521,"vw":153.120586},{"c":153.415,"h":153.56,"l":153.25,"n":138,"o":153.25,"t":"2026-10-19T18:00:00Z","v":2651,"vw":153.308229},{"c":153.23,"h":153.45,"l":153.23,"n":168,"o":153.425,"t":"2026-10-19T18:05:00Z","v":4780,"vw":153.338448},{"c":153.27,"h":153.27,"l":153.27,"n":15,"o":153.27,"t":"2026-10-19T18:10:00Z","v":255,"vw":153.27},{"c":153.05,"h":153.29,"l":152.955,"n":167,"o":153.29,"t":"2026-10-19T18:15:00Z","v":6107,"vw":153.190809},{"c":153.1,"h":153.1,"l":153.05,"n":115,"o":153.05,"t":"2026-10-19T18:20:00Z","v":1768,"vw":153.079021},{"c":153.11,"h":153.11,"l":153.105,"n":64,"o":153.105,"t":"2026-10-19T18:25:00Z","v":1589,"vw":153.106087},{"c":153.07,"h":153.12,"l":153.07,"n":121,"o":153.12,"t":"2026-10-19T18:30:00Z","v":3027,"vw":153.098858},{"c":153.045,"h":153.12,"l":152.946,"n":179,"o":153.08,"t":"2026-10-19T18:35:00Z","v":5215,"vw":153.03017},{"c":153.21,"h":153.21,"l":153.04,"n":135,"o":153.04,"t":"2026-10-19T18:40:00Z","v":2624,"vw":153.106345},{"c":153.31,"h":153.31,"l":153.05,"n":86,"o":153.13,"t":"2026-10-19T18:45:00Z","v":1899,"vw":153.126123},{"c":153.17,"h":153.18,"l":153.06,"n":102,"o":153.18,"t":"2026-10-19T18:50:00Z","v":2080,"vw":153.112338},{"c":153.1157,"h":153.28,"l":153.1157,"n":106,"o":153.17,"t":"2026-10-19T18:55:00Z","v":2039,"vw":153.174802},{"c":153.085,"h":153.329,"l":153.085,"n":163,"o":153.27,"t":"2026-10-19T19:00:00Z","v":6037,"vw":153.26165},{"c":153.05,"h":153.09,"l":153.05,"n":210,"o":153.085,"t":"2026-10-19T19:05:00Z","v":3666,"vw":153.078154},{"c":153.055,"h":153.11,"l":153.02,"n":170,"o":153.055,"t":"2026-10-19T19:10:00Z","v":4006,"vw":153.073133},{"c":153.055,"h":153.1,"l":153.01,"n":220,"o":153.06,"t":"2026-10-19T19:15:00Z","v":11966,"vw":153.051025},{"c":152.73,"h":153.055,"l":152.73,"n":305,"o":153.055,"t":"2026-10-19T19:20:00Z","v":6903,"vw":152.947401},{"c":152.945,"h":152.98,"l":152.82,"n":192,"o":152.82,"t":"2026-10-19T19:25:00Z","v":3182,"vw":152.898016},{"c":152.99,"h":153.01,"l":152.925,"n":190,"o":153.01,"t":"2026-10-19T19:30:00Z","v":4326,"vw":152.976379},{"c":152.79,"h":152.92,"l":152.69,"n":360,"o":152.92,"t":"2026-10-19T19:35:00Z","v":9785,"vw":152.794894},{"c":152.59,"h":152.695,"l":152.55,"n":341,"o":152.695,"t":"2026-10-19T19:40:00Z","v":10515,"vw":152.626852},{"c":152.49,"h":152.65,"l":152.49,"n":294,"o":152.595,"t":"2026-10-19T19:45:00Z","v":8320,"vw":152.570366},{"c":152.825,"h":152.91,"l":152.41,"n":670,"o":152.4375,"t":"2026-10-19T19:50:00Z","v":21730,"vw":152.648799},{"c":152.81,"h":152.865,"l":152.68,"n":1466,"o":152.71,"t":"2026-10-19T19:55:00Z","v":44927,"vw":152.768572},{"c":152.79,"h":152.79,"l":152.79,"n":59,"o":152.79,"t":"2026-10-19T20:00:00Z","v":105947,"vw":152.79},{"c":152.79,"h":152.79,"l":152.79,"n":1,"o":152.79,"t":"2026-10-19T20:35:00Z","v":455,"vw":152.79},{"c":152.4,"h":152.4,"l":152.4,"n":1,"o":152.4,"t":"2026-10-19T20:40:00Z","v":300,"vw":152.4},{"c":154,"h":154.4,"l":153.11,"n":21,"o":153.11,"t":"2026-10-20T13:25:00Z","v":3491,"vw":153.736959},{"c":155.36,"h":155.54,"l":154.49,"n":96,"o":154.49,"t":"2026-10-20T13:30:00Z","v":8012,"vw":154.754963},{"c":155.665,"h":155.7,"l":154.95,"n":140,"o":155.7,"t":"2026-10-20T13:35:00Z","v":3630,"vw":155.403032},{"c":155.83,"h":156.13,"l":155.675,"n":227,"o":156.13,"t":"2026-10-20T13:40:00Z","v":1899,"vw":155.834479},{"c":156.97,"h":156.97,"l":155.8601,"n":135,"o":155.87,"t":"2026-10-20T13:45:00Z","v":4504,"vw":156.258938},{"c":156.36,"h":157.21,"l":156.36,"n":157,"o":156.795,"t":"2026-10-20T13:50:00Z","v":3615,"vw":157.003333},{"c":156.31,"h":156.41,"l":155.805,"n":137,"o":156.067,"t":"2026-10-20T13:55:00Z","v":9843,"vw":156.149796},{"c":155.26,"h":155.93,"l":155.26,"n":103,"o":155.73,"t":"2026-10-20T14:00:00Z","v":2387,"vw":155.561154},{"c":155.35,"h":155.35,"l":154.9025,"n":99,"o":154.98,"t":"2026-10-20T14:05:00Z","v":2740,"vw":155.163186},{"c":155.17,"h":155.445,"l":155.17,"n":59,"o":155.42,"t":"2026-10-20T14:10:00Z","v":1249,"vw":155.378125},{"c":154.97,"h":155.19,"l":154.909,"n":155,"o":154.93,"t":"2026-10-20T14:15:00Z","v":4348,"vw":154.982841},{"c":154.565,"h":155.005,"l":154.565,"n":133,"o":154.975,"t":"2026-10-20T14:20:00Z","v":2639,"vw":154.86},{"c":154.16,"h":154.3575,"l":154.005,"n":129,"o":154.35,"t":"2026-10-20T14:25:00Z","v":2734,"vw":154.187167},{"c":154.6,"h":154.6,"l":153.97,"n":252,"o":154.035,"t":"2026-10-20T14:30:00Z","v":5307,"vw":154.17369},{"c":154.57,"h":154.67,"l":154.49,"n":88,"o":154.63,"t":"2026-10-20T14:35:00Z","v":4345,"vw":154.582785},{"c":154.39,"h":154.61,"l":154.39,"n":113,"o":154.59,"t":"2026-10-20T14:40:00Z","v":2276,"vw":154.52197},{"c":154.4125,"h":154.4671,"l":154.315,"n":239,"o":154.4671,"t":"2026-10-20T14:45:00Z","v":4612,"vw":154.346551},{"c":154.98,"h":154.98,"l":154.475,"n":213,"o":154.4751,"t":"2026-10-20T14:50:00Z","v":10822,"vw":154.763914},{"c":155,"h":155.12,"l":154.5801,"n":264,"o":154.94,"t":"2026-10-20T14:55:00Z","v":8576,"vw":154.841869},{"c":155.1,"h":155.34,"l":155,"n":152,"o":155,"t":"2026-10-20T15:00:00Z","v":8596,"vw":155.277609},{"c":155.145,"h":155.145,"l":154.99,"n":143,"o":155.06,"t":"2026-10-20T15:05:00Z","v":2910,"vw":155.04375},{"c":155.075,"h":155.105,"l":155.07,"n":104,"o":155.07,"t":"2026-10-20T15:10:00Z","v":3037,"vw":155.096266},{"c":155.205,"h":155.22,"l":155.075,"n":89,"o":155.155,"t":"2026-10-20T15:15:00Z","v":2025,"vw":155.153571},{"c":155.23,"h":155.31,"l":155.22,"n":184,"o":155.265,"t":"2026-10-20T15:20:00Z","v":4002,"vw":155.278684},{"c":155.105,"h":155.23,"l":155.1,"n":165,"o":155.23,"t":"2026-10-20T15:25:00Z","v":3138,"vw":155.177917},{"c":155.14,"h":155.14,"l":154.98,"n":110,"o":155.02,"t":"2026-10-20T15:30:00Z","v":2366,"vw":155.075784},{"c":155.295,"h":155.37,"l":155.21,"n":124,"o":155.21,"t":"2026-10-20T15:35:00Z","v":2413,"vw":155.267482},{"c":155.38,"h":155.4,"l":155.375,"n":54,"o":155.4,"t":"2026-10-20T15:40:00Z","v":712,"vw":155.384464},{"c":155.28,"h":155.28,"l":155.18,"n":130,"o":155.28,"t":"2026-10-20T15:45:00Z","v":3752,"vw":155.228587},{"c":155.315,"h":155.37,"l":155.2601,"n":116,"o":155.2601,"t":"2026-10-20T15:50:00Z","v":4961,"vw":155.309075},{"c":155.11,"h":155.2,"l":155.08,"n":70,"o":155.2,"t":"2026-10-20T15:55:00Z","v":1506,"vw":155.134842},{"c":155.2,"h":155.25,"l":155.11,"n":122,"o":155.11,"t":"2026-10-20T16:00:00Z","v":3060,"vw":155.175556},{"c":155.2475,"h":155.25,"l":155.23,"n":69,"o":155.23,"t":"2026-10-20T16:05:00Z","v":1549,"vw":155.237219},{"c":155.31,"h":155.31,"l":155.3,"n":83,"o":155.31,"t":"2026-10-20T16:10:00Z","v":2563,"vw":155.309384},{"c":155.14,"h":155.345,"l":155.08,"n":222,"o":155.345,"t":"2026-10-20T16:15:00Z","v":7170,"vw":155.173126},{"c":155.265,"h":155.41,"l":155.135,"n":278,"o":155.14,"t":"2026-10-20T16:20:00Z","v":8338,"vw":155.274704},{"c":155.26,"h":155.26,"l":155.0624,"n":70,"o":155.26,"t":"2026-10-20T16:25:00Z","v":1558,"vw":155.220661},{"c":155.09,"h":155.29,"l":155.09,"n":201,"o":155.275,"t":"2026-10-20T16:30:00Z","v":8889,"vw":155.246295},{"c":154.945,"h":155.16,"l":154.83,"n":183,"o":155.16,"t":"2026-10-20T16:35:00Z","v":4136,"vw":154.90844},{"c":155.055,"h":155.055,"l":155.05,"n":68,"o":155.05,"t":"2026-10-20T16:40:00Z","v":1293,"vw":155.051988},{"c":154.97,"h":155.125,"l":154.87,"n":111,"o":155.12,"t":"2026-10-20T16:45:00Z","v":2598,"vw":155.060977},{"c":155.06,"h":155.06,"l":154.85,"n":281,"o":154.97,"t":"2026-10-20T16:50:00Z","v":9720,"vw":154.888773},{"c":155.06,"h":155.06,"l":154.9289,"n":104,"o":154.9289,"t":"2026-10-20T16:55:00Z","v":1634,"vw":154.992116},{"c":154.98,"h":155.1,"l":154.96,"n":142,"o":155.02,"t":"2026-10-20T17:00:00Z","v":3318,"vw":155.019231},{"c":155.035,"h":155.035,"l":154.89,"n":84,"o":154.89,"t":"2026-10-20T17:10:00Z","v":932,"vw":154.969027},{"c":155.065,"h":155.17,"l":155.01,"n":257,"o":155.07,"t":"2026-10-20T17:15:00Z","v":5910,"vw":155.077594},{"c":154.9001,"h":155.1,"l":154.9001,"n":156,"o":155.1,"t":"2026-10-20T17:20:00Z","v":3443,"vw":155.026513},{"c":155.1499,"h":155.1499,"l":154.96,"n":152,"o":154.985,"t":"2026-10-20T17:30:00Z","v":3076,"vw":155.048655},{"c":154.77,"h":154.99,"l":154.715,"n":230,"o":154.99,"t":"2026-10-20T17:35:00Z","v":5451,"vw":154.832703},{"c":154.8,"h":154.86,"l":154.8,"n":95,"o":154.83,"t":"2026-10-20T17:40:00Z","v":2072,"vw":154.832936},{"c":154.27,"h":154.795,"l":154.15,"n":260,"o":154.69,"t":"2026-10-20T17:45:00Z","v":7493,"vw":154.422463},{"c":154.11,"h":154.2751,"l":154.11,"n":70,"o":154.1727,"t":"2026-10-20T17:50:00Z","v":1495,"vw":154.176639},{"c":154.1725,"h":154.1725,"l":154.12,"n":77,"o":154.15,"t":"2026-10-20T17:55:00Z","v":1982,"vw":154.143171},{"c":153.945,"h":154.11,"l":153.91,"n":237,"o":154.11,"t":"2026-10-20T18:00:00Z","v":6375,"vw":153.995397},{"c":153.78,"h":154.07,"l":153.77,"n":237,"o":153.955,"t":"2026-10-20T18:05:00Z","v":6732,"vw":153.940188},{"c":153.79,"h":153.81,"l":153.77,"n":99,"o":153.78,"t":"2026-10-20T18:10:00Z","v":1563,"vw":153.781638},{"c":154.25,"h":154.25,"l":153.905,"n":237,"o":153.905,"t":"2026-10-20T18:15:00Z","v":5470,"vw":154.07344},{"c":154.26,"h":154.32,"l":154.26,"n":126,"o":154.295,"t":"2026-10-20T18:20:00Z","v":1584,"vw":154.2925},{"c":154.21,"h":154.27,"l":154.21,"n":53,"o":154.23,"t":"2026-10-20T18:25:00Z","v":1062,"vw":154.237115},{"c":154.305,"h":154.37,"l":154.13,"n":175,"o":154.265,"t":"2026-10-20T18:30:00Z","v":5307,"vw":154.262496},{"c":154.21,"h":154.295,"l":154.18,"n":102,"o":154.295,"t":"2026-10-20T18:35:00Z","v":1821,"vw":154.254247},{"c":154.3,"h":154.35,"l":154.0801,"n":431,"o":154.28,"t":"2026-10-20T18:40:00Z","v":16732,"vw":154.266688},{"c":154.2,"h":154.295,"l":154.2,"n":232,"o":154.2901,"t":"2026-10-20T18:45:00Z","v":3353,"vw":154.270957},{"c":154.16,"h":154.22,"l":154.15,"n":133,"o":154.21,"t":"2026-10-20T18:50:00Z","v":3130,"vw":154.193333},{"c":154.13,"h":154.13,"l":154.1,"n":262,"o":154.1,"t":"2026-10-20T18:55:00Z","v":3575,"vw":154.117168},{"c":154.455,"h":154.52,"l":154.22,"n":349,"o":154.22,"t":"2026-10-20T19:00:00Z","v":8258,"vw":154.407537},{"c":154.325,"h":154.57,"l":154.315,"n":346,"o":154.53,"t":"2026-10-20T19:05:00Z","v":9052,"vw":154.505698},{"c":154.29,"h":154.39,"l":154.24,"n":187,"o":154.2842,"t":"2026-10-20T19:10:00Z","v":3236,"vw":154.333024},{"c":154.385,"h":154.385,"l":154.275,"n":129,"o":154.29,"t":"2026-10-20T19:15:00Z","v":2696,"vw":154.325111},{"c":154.45,"h":154.55,"l":154.28,"n":251,"o":154.28,"t":"2026-10-20T19:20:00Z","v":5674,"vw":154.365501},{"c":154.2601,"h":154.37,"l":154.2601,"n":255,"o":154.37,"t":"2026-10-20T19:25:00Z","v":3300,"vw":154.319985},{"c":154.67,"h":154.765,"l":154.355,"n":346,"o":154.355,"t":"2026-10-20T19:30:00Z","v":10216,"vw":154.542677},{"c":154.605,"h":154.818,"l":154.605,"n":281,"o":154.76,"t":"2026-10-20T19:35:00Z","v":6363,"vw":154.683882},{"c":154.555,"h":154.65,"l":154.44,"n":410,"o":154.605,"t":"2026-10-20T19:40:00Z","v":10041,"vw":154.538985},{"c":154.68,"h":154.68,"l":154.515,"n":443,"o":154.555,"t":"2026-10-20T19:45:00Z","v":8658,"vw":154.57367},{"c":154.54,"h":154.8,"l":154.54,"n":691,"o":154.63,"t":"2026-10-20T19:50:00Z","v":15238,"vw":154.695718},{"c":154.75,"h":154.75,"l":154.3575,"n":1858,"o":154.46,"t":"2026-10-20T19:55:00Z","v":51977,"vw":154.632431},{"c":154.71,"h":154.75,"l":154.71,"n":60,"o":154.75,"t":"2026-10-20T20:00:00Z","v":148750,"vw":154.710175},{"c":154.71,"h":154.71,"l":154.71,"n":2,"o":154.71,"t":"2026-10-20T20:30:00Z","v":1700,"vw":154.71},{"c":154.71,"h":154.71,"l":154.71,"n":15,"o":154.71,"t":"2026-10-21T13:10:00Z","v":212,"vw":154.71},{"c":154.55,"h":154.55,"l":154.5,"n":25,"o":154.5,"t":"2026-10-21T13:15:00Z","v":223,"vw":154.525},{"c":153.51,"h":153.51,"l":153.51,"n":1,"o":153.51,"t":"2026-10-21T13:25:00Z","v":239,"vw":153.51},{"c":152.85,"h":153.325,"l":152.73,"n":51,"o":153.05,"t":"2026-10-21T13:30:00Z","v":6068,"vw":153.00634},{"c":153.275,"h":153.73,"l":152.78,"n":134,"o":152.78,"t":"2026-10-21T13:35:00Z","v":3510,"vw":153.289349},{"c":153.89,"h":153.97,"l":153.7,"n":58,"o":153.7,"t":"2026-10-21T13:40:00Z","v":2178,"vw":153.84942},{"c":153.73,"h":153.98,"l":153.37,"n":117,"o":153.61,"t":"2026-10-21T13:45:00Z","v":6616,"vw":153.721274},{"c":153.99,"h":154,"l":153.82,"n":60,"o":153.825,"t":"2026-10-21T13:50:00Z","v":1576,"vw":153.899286},{"c":153.685,"h":153.985,"l":153.68,"n":62,"o":153.955,"t":"2026-10-21T13:55:00Z","v":1301,"vw":153.828889},{"c":153.52,"h":153.695,"l":153.275,"n":110,"o":153.695,"t":"2026-10-21T14:00:00Z","v":2479,"vw":153.441667},{"c":153.69,"h":153.69,"l":153.385,"n":42,"o":153.385,"t":"2026-10-21T14:05:00Z","v":723,"vw":153.527523},{"c":153.64,"h":153.9184,"l":153.61,"n":142,"o":153.61,"t":"2026-10-21T14:10:00Z","v":3249,"vw":153.814934},{"c":153.665,"h":153.82,"l":153.59,"n":149,"o":153.82,"t":"2026-10-21T14:15:00Z","v":7576,"vw":153.774807},{"c":153.69,"h":153.69,"l":153.65,"n":79,"o":153.675,"t":"2026-10-21T14:20:00Z","v":1744,"vw":153.677154},{"c":153.7001,"h":153.75,"l":153.65,"n":109,"o":153.65,"t":"2026-10-21T14:25:00Z","v":2406,"vw":153.69732},{"c":153.525,"h":153.7,"l":153.525,"n":124,"o":153.61,"t":"2026-10-21T14:30:00Z","v":1997,"vw":153.623394},{"c":153.74,"h":153.765,"l":153.3401,"n":107,"o":153.47,"t":"2026-10-21T14:35:00Z","v":2374,"vw":153.614928},{"c":153.77,"h":153.83,"l":153.69,"n":84,"o":153.765,"t":"2026-10-21T14:40:00Z","v":3298,"vw":153.767775},{"c":154.22,"h":154.25,"l":153.53,"n":299,"o":153.53,"t":"2026-10-21T14:45:00Z","v":13131,"vw":153.880299},{"c":154.28,"h":154.47,"l":154.28,"n":86,"o":154.405,"t":"2026-10-21T14:50:00Z","v":2025,"vw":154.41342},{"c":154.44,"h":154.44,"l":154.25,"n":61,"o":154.25,"t":"2026-10-21T14:55:00Z","v":1508,"vw":154.391651},{"c":154.38,"h":154.48,"l":154.1,"n":266,"o":154.44,"t":"2026-10-21T15:00:00Z","v":32141,"vw":154.397287},{"c":154.55,"h":154.55,"l":154.14,"n":281,"o":154.2,"t":"2026-10-21T15:05:00Z","v":7922,"vw":154.338778},{"c":154.365,"h":154.495,"l":154.25,"n":132,"o":154.49,"t":"2026-10-21T15:10:00Z","v":5004,"vw":154.351162},{"c":154.03,"h":154.35,"l":154.03,"n":233,"o":154.35,"t":"2026-10-21T15:15:00Z","v":16105,"vw":154.295036},{"c":153.95,"h":154.15,"l":153.95,"n":216,"o":154.11,"t":"2026-10-21T15:20:00Z","v":6853,"vw":154.05977},{"c":153.88,"h":154.02,"l":153.83,"n":156,"o":154.02,"t":"2026-10-21T15:25:00Z","v":4512,"vw":153.967462},{"c":153.96,"h":154.2,"l":153.93,"n":236,"o":154.005,"t":"2026-10-21T15:30:00Z","v":12989,"vw":154.12005},{"c":153.81,"h":153.95,"l":153.73,"n":128,"o":153.93,"t":"2026-10-21T15:35:00Z","v":4335,"vw":153.812299},{"c":153.85,"h":153.86,"l":153.81,"n":99,"o":153.81,"t":"2026-10-21T15:40:00Z","v":3027,"vw":153.823095},{"c":153.88,"h":153.9,"l":153.835,"n":146,"o":153.835,"t":"2026-10-21T15:45:00Z","v":4056,"vw":153.858372},{"c":153.68,"h":153.885,"l":153.68,"n":188,"o":153.7629,"t":"2026-10-21T15:50:00Z","v":4567,"vw":153.746943},{"c":153.62,"h":153.62,"l":153.46,"n":113,"o":153.47,"t":"2026-10-21T15:55:00Z","v":3728,"vw":153.53},{"c":153.26,"h":153.575,"l":153.26,"n":145,"o":153.54,"t":"2026-10-21T16:00:00Z","v":4242,"vw":153.457145},{"c":153.41,"h":153.46,"l":153.3,"n":122,"o":153.41,"t":"2026-10-21T16:05:00Z","v":3616,"vw":153.373583},{"c":153.34,"h":153.37,"l":153.3136,"n":43,"o":153.3136,"t":"2026-10-21T16:10:00Z","v":987,"vw":153.338993},{"c":153.465,"h":153.465,"l":153.37,"n":102,"o":153.37,"t":"2026-10-21T16:15:00Z","v":2464,"vw":153.446409},{"c":153.315,"h":153.465,"l":153.27,"n":174,"o":153.465,"t":"2026-10-21T16:20:00Z","v":3394,"vw":153.349852},{"c":153.36,"h":153.51,"l":153.315,"n":164,"o":153.325,"t":"2026-10-21T16:25:00Z","v":6358,"vw":153.36614},{"c":153.385,"h":153.39,"l":153.24,"n":105,"o":153.365,"t":"2026-10-21T16:30:00Z","v":3047,"vw":153.359154},{"c":153.54,"h":153.54,"l":153.375,"n":175,"o":153.375,"t":"2026-10-21T16:35:00Z","v":5957,"vw":153.470544},{"c":153.555,"h":153.64,"l":153.35,"n":268,"o":153.59,"t":"2026-10-21T16:40:00Z","v":14777,"vw":153.439879},{"c":153.41,"h":153.5836,"l":153.35,"n":145,"o":153.5836,"t":"2026-10-21T16:45:00Z","v":9050,"vw":153.437648},{"c":153.4,"h":153.46,"l":153.385,"n":79,"o":153.425,"t":"2026-10-21T16:50:00Z","v":2035,"vw":153.406908},{"c":153.355,"h":153.38,"l":153.25,"n":86,"o":153.38,"t":"2026-10-21T16:55:00Z","v":3885,"vw":153.288793},{"c":153.1101,"h":153.31,"l":153.1101,"n":133,"o":153.27,"t":"2026-10-21T17:00:00Z","v":3005,"vw":153.245608},{"c":153.265,"h":153.27,"l":153.17,"n":66,"o":153.17,"t":"2026-10-21T17:05:00Z","v":1266,"vw":153.249252},{"c":152.915,"h":153.1701,"l":152.89,"n":201,"o":153.17,"t":"2026-10-21T17:10:00Z","v":5190,"vw":153.02192},{"c":152.935,"h":152.94,"l":152.79,"n":113,"o":152.79,"t":"2026-10-21T17:15:00Z","v":2284,"vw":152.903914},{"c":152.95,"h":152.95,"l":152.85,"n":95,"o":152.85,"t":"2026-10-21T17:20:00Z","v":2156,"vw":152.896473},{"c":152.77,"h":152.955,"l":152.77,"n":143,"o":152.86,"t":"2026-10-21T17:25:00Z","v":3270,"vw":152.869211},{"c":152.84,"h":152.85,"l":152.76,"n":104,"o":152.76,"t":"2026-10-21T17:30:00Z","v":2362,"vw":152.815207},{"c":152.79,"h":152.84,"l":152.73,"n":160,"o":152.84,"t":"2026-10-21T17:35:00Z","v":3100,"vw":152.800008},{"c":153.13,"h":153.13,"l":152.79,"n":237,"o":152.79,"t":"2026-10-21T17:40:00Z","v":7665,"vw":152.873006},{"c":153.16,"h":153.16,"l":153.045,"n":110,"o":153.045,"t":"2026-10-21T17:45:00Z","v":3603,"vw":153.056479},{"c":153.245,"h":153.245,"l":153.13,"n":103,"o":153.14,"t":"2026-10-21T17:50:00Z","v":2037,"vw":153.171216},{"c":153.28,"h":153.28,"l":153.28,"n":23,"o":153.28,"t":"2026-10-21T17:55:00Z","v":293,"vw":153.28},{"c":153.17,"h":153.265,"l":153.135,"n":145,"o":153.265,"t":"2026-10-21T18:00:00Z","v":3246,"vw":153.183202},{"c":153.18,"h":153.18,"l":153.175,"n":29,"o":153.175,"t":"2026-10-21T18:05:00Z","v":689,"vw":153.176996},{"c":153.275,"h":153.3,"l":153.18,"n":166,"o":153.18,"t":"2026-10-21T18:10:00Z","v":3301,"vw":153.244704},{"c":153.23,"h":153.26,"l":153.2,"n":62,"o":153.26,"t":"2026-10-21T18:15:00Z","v":1782,"vw":153.229742},{"c":153.27,"h":153.27,"l":153.27,"n":18,"o":153.27,"t":"2026-10-21T18:20:00Z","v":199,"vw":153.27},{"c":153.43,"h":153.46,"l":153.27,"n":141,"o":153.28,"t":"2026-10-21T18:25:00Z","v":3215,"vw":153.331726},{"c":153.58,"h":153.63,"l":153.485,"n":234,"o":153.485,"t":"2026-10-21T18:30:00Z","v":9014,"vw":153.523355},{"c":153.645,"h":153.68,"l":153.51,"n":176,"o":153.55,"t":"2026-10-21T18:35:00Z","v":5432,"vw":153.559254},{"c":153.52,"h":153.67,"l":153.47,"n":195,"o":153.65,"t":"2026-10-21T18:40:00Z","v":6337,"vw":153.535813},{"c":153.51,"h":153.545,"l":153.51,"n":183,"o":153.52,"t":"2026-10-21T18:45:00Z","v":4147,"vw":153.527356},{"c":153.37,"h":153.52,"l":153.2701,"n":161,"o":153.52,"t":"2026-10-21T18:50:00Z","v":3440,"vw":153.401267},{"c":153.365,"h":153.45,"l":153.275,"n":296,"o":153.37,"t":"2026-10-21T18:55:00Z","v":7195,"vw":153.370735},{"c":153.055,"h":153.35,"l":153.045,"n":212,"o":153.35,"t":"2026-10-21T19:00:00Z","v":7884,"vw":153.27789},{"c":153.075,"h":153.095,"l":152.9101,"n":121,"o":153.05,"t":"2026-10-21T19:05:00Z","v":2333,"vw":153.030243},{"c":153.01,"h":153.32,"l":153.01,"n":296,"o":153.1,"t":"2026-10-21T19:10:00Z","v":6679,"vw":153.164766},{"c":153.39,"h":153.39,"l":153.12,"n":243,"o":153.12,"t":"2026-10-21T19:15:00Z","v":3523,"vw":153.275},{"c":153.35,"h":153.5,"l":153.31,"n":292,"o":153.425,"t":"2026-10-21T19:20:00Z","v":8360,"vw":153.394585},{"c":153.46,"h":153.465,"l":153.365,"n":234,"o":153.43,"t":"2026-10-21T19:25:00Z","v":5242,"vw":153.437136},{"c":153.465,"h":153.47,"l":153.39,"n":208,"o":153.39,"t":"2026-10-21T19:30:00Z","v":3746,"vw":153.443097},{"c":153.39,"h":153.48,"l":153.18,"n":423,"o":153.47,"t":"2026-10-21T19:35:00Z","v":12867,"vw":153.38161},{"c":153.39,"h":153.485,"l":153.255,"n":391,"o":153.39,"t":"2026-10-21T19:40:00Z","v":11300,"vw":153.343621},{"c":153.49,"h":153.61,"l":153.29,"n":353,"o":153.325,"t":"2026-10-21T19:45:00Z","v":8902,"vw":153.409102},{"c":153.8,"h":154.015,"l":153.29,"n":775,"o":153.41,"t":"2026-10-21T19:50:00Z","v":26474,"vw":153.606431},{"c":153.4,"h":153.7,"l":153.3,"n":1659,"o":153.69,"t":"2026-10-21T19:55:00Z","v":56418,"vw":153.450678},{"c":153.41,"h":153.41,"l":153.34,"n":61,"o":153.41,"t":"2026-10-21T20:00:00Z","v":128156,"vw":153.409817},{"c":153.5,"h":153.71,"l":153.25,"n":29,"o":153.29,"t":"2026-10-22T10:20:00Z","v":810,"vw":153.455584},{"c":153.26,"h":153.26,"l":153.26,"n":1,"o":153.26,"t":"2026-10-22T10:25:00Z","v":100,"vw":153.26},{"c":153.2,"h":153.2,"l":153.2,"n":3,"o":153.2,"t":"2026-10-22T10:30:00Z","v":202,"vw":153.2},{"c":156.475,"h":156.475,"l":155.35,"n":62,"o":155.35,"t":"2026-10-22T13:30:00Z","v":6559,"vw":155.462218},{"c":155.565,"h":155.805,"l":155.565,"n":42,"o":155.805,"t":"2026-10-22T13:35:00Z","v":892,"vw":155.645},{"c":155.865,"h":156.03,"l":155.865,"n":51,"o":156.03,"t":"2026-10-22T13:40:00Z","v":789,"vw":155.9475},{"c":157.11,"h":157.14,"l":156.52,"n":162,"o":156.7476,"t":"2026-10-22T13:45:00Z","v":7231,"vw":156.721487},{"c":157.5599,"h":157.5599,"l":157.16,"n":275,"o":157.26,"t":"2026-10-22T13:50:00Z","v":10559,"vw":157.387548},{"c":157.595,"h":157.64,"l":157.295,"n":126,"o":157.325,"t":"2026-10-22T13:55:00Z","v":3479,"vw":157.527368},{"c":157.65,"h":157.785,"l":157.35,"n":226,"o":157.785,"t":"2026-10-22T14:00:00Z","v":6323,"vw":157.460138},{"c":158.17,"h":158.17,"l":157.71,"n":155,"o":157.91,"t":"2026-10-22T14:05:00Z","v":4854,"vw":157.947116},{"c":158.74,"h":158.858,"l":158.43,"n":174,"o":158.43,"t":"2026-10-22T14:10:00Z","v":3843,"vw":158.572426},{"c":158.935,"h":158.96,"l":158.74,"n":103,"o":158.74,"t":"2026-10-22T14:15:00Z","v":2944,"vw":158.800646},{"c":159.1,"h":159.1,"l":158.96,"n":142,"o":158.97,"t":"2026-10-22T14:20:00Z","v":2898,"vw":158.9975},{"c":159.29,"h":159.49,"l":159.07,"n":246,"o":159.1,"t":"2026-10-22T14:25:00Z","v":14732,"vw":159.228038},{"c":158.8,"h":159.535,"l":158.8,"n":221,"o":159.5,"t":"2026-10-22T14:30:00Z","v":4740,"vw":159.315765},{"c":159.38,"h":159.48,"l":158.74,"n":178,"o":159.02,"t":"2026-10-22T14:35:00Z","v":26083,"vw":159.026391},{"c":159.06,"h":159.41,"l":159.05,"n":153,"o":159.29,"t":"2026-10-22T14:40:00Z","v":5480,"vw":159.285494},{"c":159.58,"h":159.84,"l":159.39,"n":316,"o":159.39,"t":"2026-10-22T14:45:00Z","v":15731,"vw":159.67146},{"c":159.76,"h":159.86,"l":159.505,"n":173,"o":159.505,"t":"2026-10-22T14:50:00Z","v":5519,"vw":159.726576},{"c":160.16,"h":160.2715,"l":160,"n":205,"o":160,"t":"2026-10-22T14:55:00Z","v":10130,"vw":160.114561},{"c":160.2375,"h":160.44,"l":160.11,"n":169,"o":160.38,"t":"2026-10-22T15:00:00Z","v":4031,"vw":160.276249},{"c":160.065,"h":160.355,"l":159.94,"n":139,"o":160.355,"t":"2026-10-22T15:05:00Z","v":4557,"vw":160.119271},{"c":160.82,"h":161.04,"l":160.24,"n":284,"o":160.24,"t":"2026-10-22T15:10:00Z","v":9405,"vw":160.596072},{"c":160.75,"h":160.75,"l":160.3057,"n":252,"o":160.6,"t":"2026-10-22T15:15:00Z","v":8469,"vw":160.438939},{"c":160.955,"h":161.19,"l":160.79,"n":164,"o":160.89,"t":"2026-10-22T15:20:00Z","v":6579,"vw":160.999643},{"c":161.22,"h":161.23,"l":160.77,"n":218,"o":160.78,"t":"2026-10-22T15:25:00Z","v":5752,"vw":160.982401},{"c":161.275,"h":161.42,"l":161.15,"n":229,"o":161.285,"t":"2026-10-22T15:30:00Z","v":5083,"vw":161.256228},{"c":161.095,"h":161.42,"l":160.9077,"n":184,"o":161.395,"t":"2026-10-22T15:35:00Z","v":8092,"vw":161.201029},{"c":161.09,"h":161.26,"l":161.02,"n":166,"o":161.09,"t":"2026-10-22T15:40:00Z","v":2440,"vw":161.1025},{"c":161.42,"h":161.42,"l":161.09,"n":156,"o":161.09,"t":"2026-10-22T15:45:00Z","v":3590,"vw":161.267312},{"c":161.06,"h":161.475,"l":161.06,"n":237,"o":161.455,"t":"2026-10-22T15:50:00Z","v":4274,"vw":161.303474},{"c":161.19,"h":161.32,"l":161.045,"n":122,"o":161.045,"t":"2026-10-22T15:55:00Z","v":2324,"vw":161.169286},{"c":161.195,"h":161.195,"l":161.185,"n":121,"o":161.19,"t":"2026-10-22T16:00:00Z","v":1874,"vw":161.19125},{"c":161.31,"h":161.31,"l":160.82,"n":309,"o":161.195,"t":"2026-10-22T16:05:00Z","v":6332,"vw":161.063977},{"c":160.845,"h":161.36,"l":160.795,"n":140,"o":161.33,"t":"2026-10-22T16:10:00Z","v":4027,"vw":161.071461},{"c":161.01,"h":161.19,"l":160.98,"n":183,"o":160.99,"t":"2026-10-22T16:15:00Z","v":5571,"vw":161.066377},{"c":161.08,"h":161.435,"l":161.08,"n":221,"o":161.36,"t":"2026-10-22T16:20:00Z","v":9892,"vw":161.247661},{"c":161.58,"h":161.58,"l":161.3,"n":139,"o":161.3,"t":"2026-10-22T16:25:00Z","v":2957,"vw":161.379411},{"c":161.63,"h":161.71,"l":161.61,"n":115,"o":161.63,"t":"2026-10-22T16:30:00Z","v":2726,"vw":161.628208},{"c":161.2,"h":161.6,"l":161.2,"n":195,"o":161.6,"t":"2026-10-22T16:35:00Z","v":4186,"vw":161.458764},{"c":161.0675,"h":161.355,"l":161.02,"n":213,"o":161.25,"t":"2026-10-22T16:40:00Z","v":3668,"vw":161.142188},{"c":160.8,"h":161.075,"l":160.745,"n":202,"o":160.87,"t":"2026-10-22T16:45:00Z","v":4566,"vw":160.84741},{"c":160.79,"h":160.81,"l":160.7375,"n":150,"o":160.775,"t":"2026-10-22T16:50:00Z","v":3144,"vw":160.785833},{"c":161.08,"h":161.09,"l":160.87,"n":200,"o":160.95,"t":"2026-10-22T16:55:00Z","v":3529,"vw":160.94375},{"c":161.18,"h":161.18,"l":160.66,"n":318,"o":161.08,"t":"2026-10-22T17:00:00Z","v":6770,"vw":160.985109},{"c":161.21,"h":161.26,"l":161.18,"n":123,"o":161.215,"t":"2026-10-22T17:05:00Z","v":2896,"vw":161.22281},{"c":161.14,"h":161.24,"l":161.025,"n":139,"o":161.24,"t":"2026-10-22T17:10:00Z","v":3890,"vw":161.089783},{"c":161.29,"h":161.51,"l":161.21,"n":273,"o":161.28,"t":"2026-10-22T17:15:00Z","v":6564,"vw":161.3239},{"c":161.41,"h":161.42,"l":161.28,"n":179,"o":161.28,"t":"2026-10-22T17:20:00Z","v":4539,"vw":161.337313},{"c":161.58,"h":161.58,"l":161.41,"n":177,"o":161.41,"t":"2026-10-22T17:25:00Z","v":3966,"vw":161.495266},{"c":161.79,"h":161.89,"l":161.55,"n":251,"o":161.58,"t":"2026-10-22T17:30:00Z","v":5612,"vw":161.760866},{"c":161.675,"h":161.75,"l":161.675,"n":92,"o":161.75,"t":"2026-10-22T17:35:00Z","v":1221,"vw":161.701667},{"c":161.71,"h":161.74,"l":161.555,"n":207,"o":161.74,"t":"2026-10-22T17:40:00Z","v":6469,"vw":161.606641},{"c":161.45,"h":161.705,"l":161.45,"n":220,"o":161.705,"t":"2026-10-22T17:45:00Z","v":6730,"vw":161.602423},{"c":161.32,"h":161.505,"l":161.32,"n":171,"o":161.465,"t":"2026-10-22T17:50:00Z","v":7621,"vw":161.479799},{"c":161.325,"h":161.34,"l":161.325,"n":157,"o":161.34,"t":"2026-10-22T17:55:00Z","v":2372,"vw":161.331671},{"c":161.28,"h":161.3575,"l":161.28,"n":206,"o":161.32,"t":"2026-10-22T18:00:00Z","v":4234,"vw":161.302845},{"c":161.325,"h":161.36,"l":161.3,"n":140,"o":161.34,"t":"2026-10-22T18:05:00Z","v":2829,"vw":161.317817},{"c":161.25,"h":161.4674,"l":161.17,"n":257,"o":161.325,"t":"2026-10-22T18:10:00Z","v":6258,"vw":161.297111},{"c":161.3,"h":161.305,"l":161.16,"n":88,"o":161.25,"t":"2026-10-22T18:15:00Z","v":2842,"vw":161.271189},{"c":161.26,"h":161.36,"l":161.25,"n":220,"o":161.3075,"t":"2026-10-22T18:20:00Z","v":5233,"vw":161.285582},{"c":161.37,"h":161.41,"l":161.275,"n":236,"o":161.275,"t":"2026-10-22T18:25:00Z","v":7095,"vw":161.350509},{"c":161.11,"h":161.34,"l":161.04,"n":212,"o":161.34,"t":"2026-10-22T18:30:00Z","v":11266,"vw":161.18016},{"c":161.105,"h":161.24,"l":161.08,"n":124,"o":161.24,"t":"2026-10-22T18:35:00Z","v":4479,"vw":161.147514},{"c":160.975,"h":161.22,"l":160.955,"n":293,"o":161.22,"t":"2026-10-22T18:40:00Z","v":15240,"vw":161.087924},{"c":161.24,"h":161.24,"l":160.97,"n":196,"o":160.97,"t":"2026-10-22T18:45:00Z","v":4947,"vw":161.19042},{"c":161.145,"h":161.24,"l":161.0925,"n":164,"o":161.24,"t":"2026-10-22T18:50:00Z","v":5420,"vw":161.178375},{"c":161.43,"h":161.45,"l":161.145,"n":196,"o":161.145,"t":"2026-10-22T18:55:00Z","v":5655,"vw":161.360032},{"c":161.565,"h":161.6,"l":161.52,"n":209,"o":161.6,"t":"2026-10-22T19:00:00Z","v":6049,"vw":161.569659},{"c":161.88,"h":161.88,"l":161.5,"n":244,"o":161.51,"t":"2026-10-22T19:05:00Z","v":4528,"vw":161.595394},{"c":161.72,"h":161.95,"l":161.64,"n":343,"o":161.89,"t":"2026-10-22T19:10:00Z","v":14783,"vw":161.755816},{"c":161.68,"h":161.72,"l":161.48,"n":237,"o":161.565,"t":"2026-10-22T19:15:00Z","v":5900,"vw":161.548006},{"c":161.78,"h":161.78,"l":161.52,"n":520,"o":161.68,"t":"2026-10-22T19:20:00Z","v":24309,"vw":161.611788},{"c":161.935,"h":162.045,"l":161.82,"n":400,"o":161.85,"t":"2026-10-22T19:25:00Z","v":16712,"vw":161.909744},{"c":161.83,"h":162.13,"l":161.61,"n":478,"o":161.94,"t":"2026-10-22T19:30:00Z","v":23012,"vw":161.828723},{"c":161.64,"h":161.84,"l":161.64,"n":347,"o":161.82,"t":"2026-10-22T19:35:00Z","v":11673,"vw":161.705726},{"c":161.58,"h":161.78,"l":161.515,"n":429,"o":161.66,"t":"2026-10-22T19:40:00Z","v":13563,"vw":161.657194},{"c":161.7,"h":161.89,"l":161.635,"n":519,"o":161.73,"t":"2026-10-22T19:45:00Z","v":17457,"vw":161.767685},{"c":161.835,"h":161.99,"l":161.565,"n":1204,"o":161.78,"t":"2026-10-22T19:50:00Z","v":66407,"vw":161.820245},{"c":161.81,"h":162.01,"l":161.7,"n":1816,"o":161.855,"t":"2026-10-22T19:55:00Z","v":82142,"vw":161.8384},{"c":161.8,"h":161.8,"l":161.8,"n":71,"o":161.8,"t":"2026-10-22T20:00:00Z","v":126703,"vw":161.8},{"c":161.8,"h":161.8,"l":161.8,"n":1,"o":161.8,"t":"2026-10-22T20:35:00Z","v":750,"vw":161.8}],"history":[{"c":184.97,"h":186.92,"l":184.3225,"n":9522,"o":185.57,"t":"2024-10-21T04:00:00Z","v":322100,"vw":185.312436},{"c":183.28,"h":184.73,"l":182.29,"n":10865,"o":184.31,"t":"2024-10-22T04:00:00Z","v":358335,"vw":183.538134},{"c":184.42,"h":184.74,"l":182.85,"n":10079,"o":183.21,"t":"2024-10-23T04:00:00Z","v":668098,"vw":184.28058},{"c":184.59,"h":185.205,"l":183.55,"n":11511,"o":184.44,"t":"2024-10-24T04:00:00Z","v":428208,"vw":184.526652},{"c":182.44,"h":185.56,"l":182.23,"n":11539,"o":184.78,"t":"2024-10-25T04:00:00Z","v":322029,"vw":183.132825},{"c":183.57,"h":184.5149,"l":183.08,"n":10231,"o":183.64,"t":"2024-10-28T04:00:00Z","v":298046,"vw":183.618837},{"c":182.66,"h":183.68,"l":182.405,"n":11679,"o":183.35,"t":"2024-10-29T04:00:00Z","v":297710,"vw":182.864126},{"c":182.78,"h":183.68,"l":181.755,"n":13143,"o":182.55,"t":"2024-10-30T04:00:00Z","v":438983,"vw":182.669415},{"c":181.93,"h":183.995,"l":181.52,"n":13450,"o":182.43,"t":"2024-10-31T04:00:00Z","v":570220,"vw":182.377848},{"c":183.06,"h":183.55,"l":180.95,"n":13073,"o":181.45,"t":"2024-11-01T04:00:00Z","v":443078,"vw":182.945353},{"c":184.32,"h":186.41,"l":183.06,"n":14328,"o":183.06,"t":"2024-11-04T05:00:00Z","v":644495,"vw":184.287555},{"c":185.52,"h":185.8,"l":182.76,"n":15354,"o":184.32,"t":"2024-11-05T05:00:00Z","v":601739,"vw":184.847149},{"c":180.4,"h":189.63,"l":177.63,"n":32633,"o":189.36,"t":"2024-11-06T05:00:00Z","v":1436213,"vw":180.892962},{"c":179.97,"h":181.685,"l":178,"n":18188,"o":180.32,"t":"2024-11-07T05:00:00Z","v":720773,"vw":179.770975},{"c":179.77,"h":183.68,"l":179.15,"n":14581,"o":180.52,"t":"2024-11-08T05:00:00Z","v":560993,"vw":180.594547},{"c":177.06,"h":180.48,"l":176.23,"n":16414,"o":179.04,"t":"2024-11-11T05:00:00Z","v":685992,"vw":177.423526},{"c":177.11,"h":177.28,"l":175.27,"n":13910,"o":177.18,"t":"2024-11-12T05:00:00Z","v":547182,"vw":176.773266},{"c":174.95,"h":177.69,"l":173.96,"n":15726,"o":177.69,"t":"2024-11-13T05:00:00Z","v":639687,"vw":175.136108},{"c":172.45,"h":175.57,"l":171.8341,"n":13825,"o":175.05,"t":"2024-11-14T05:00:00Z","v":568906,"vw":172.794982},{"c":173.21,"h":173.45,"l":171.38,"n":15322,"o":172.92,"t":"2024-11-15T05:00:00Z","v":1734081,"vw":173.034091},{"c":172.06,"h":173.35,"l":171.74,"n":13265,"o":171.94,"t":"2024-11-18T05:00:00Z","v":435836,"vw":172.291715},{"c":171.63,"h":172.23,"l":170.71,"n":15217,"o":171.8,"t":"2024-11-19T05:00:00Z","v":570729,"vw":171.516489},{"c":171.12,"h":171.45,"l":169.61,"n":11838,"o":171.27,"t":"2024-11-20T05:00:00Z","v":446802,"vw":170.801085},{"c":172.5,"h":173.1699,"l":170.5,"n":12329,"o":171.32,"t":"2024-11-21T05:00:00Z","v":445045,"vw":172.488392},{"c":172.5,"h":173.65,"l":171.7,"n":13337,"o":172.72,"t":"2024-11-22T05:00:00Z","v":558994,"vw":172.583095},{"c":172.39,"h":173.36,"l":171.13,"n":16199,"o":173.35,"t":"2024-11-25T05:00:00Z","v":1106753,"vw":172.402247},{"c":173.1,"h":173.38,"l":171.73,"n":18592,"o":172.67,"t":"2024-11-26T05:00:00Z","v":592363,"vw":172.759134},{"c":173.96,"h":175.04,"l":173.14,"n":11969,"o":173.94,"t":"2024-11-27T05:00:00Z","v":723614,"vw":174.08666},{"c":176.18,"h":176.48,"l":173.32,"n":10506,"o":173.78,"t":"2024-11-29T05:00:00Z","v":573129,"vw":175.632573},{"c":175.66,"h":175.925,"l":173.58,"n":18379,"o":175.74,"t":"2024-12-02T05:00:00Z","v":807903,"vw":175.160425},{"c":175.33,"h":175.92,"l":173.8422,"n":13572,"o":175.27,"t":"2024-12-03T05:00:00Z","v":623048,"vw":175.063485},{"c":172.36,"h":175.3,"l":171.83,"n":16719,"o":174.86,"t":"2024-12-04T05:00:00Z","v":1265547,"vw":172.603721},{"c":173.61,"h":175.15,"l":171.26,"n":16482,"o":172,"t":"2024-12-05T05:00:00Z","v":650968,"vw":173.610313},{"c":173.01,"h":174.315,"l":172.09,"n":12239,"o":174.23,"t":"2024-12-06T05:00:00Z","v":574501,"vw":173.013177},{"c":174.8,"h":175.19,"l":172.23,"n":16663,"o":173.12,"t":"2024-12-09T05:00:00Z","v":530104,"vw":174.3426},{"c":177.27,"h":178.27,"l":172.88,"n":17113,"o":175.22,"t":"2024-12-10T05:00:00Z","v":691058,"vw":176.810092},{"c":178.85,"h":179.02,"l":176.0001,"n":14684,"o":177.4,"t":"2024-12-11T05:00:00Z","v":780146,"vw":178.385237},{"c":180.55,"h":181.38,"l":178.84,"n":15340,"o":179.12,"t":"2024-12-12T05:00:00Z","v":672081,"vw":180.429086},{"c":179.8,"h":181.74,"l":178.96,"n":14893,"o":180.26,"t":"2024-12-13T05:00:00Z","v":530486,"vw":180.105094},{"c":178.08,"h":181.03,"l":177.8,"n":14274,"o":179.74,"t":"2024-12-16T05:00:00Z","v":537730,"vw":178.751525},{"c":177.67,"h":179.6,"l":177.24,"n":14065,"o":177.93,"t":"2024-12-17T05:00:00Z","v":386125,"vw":177.916925},{"c":176.5,"h":179.43,"l":176.01,"n":21165,"o":178.34,"t":"2024-12-18T05:00:00Z","v":1126440,"vw":177.072858},{"c":175.99,"h":178.41,"l":175.94,"n":20069,"o":176.7,"t":"2024-12-19T05:00:00Z","v":777967,"vw":176.719803},{"c":176.74,"h":178.4,"l":174.96,"n":14829,"o":175.46,"t":"2024-12-20T05:00:00Z","v":1030514,"vw":176.725801},{"c":175.64,"h":176.595,"l":174.25,"n":11575,"o":175.48,"t":"2024-12-23T05:00:00Z","v":294860,"vw":175.326332},{"c":177.05,"h":177.47,"l":175.04,"n":5176,"o":175.41,"t":"2024-12-24T05:00:00Z","v":142747,"vw":176.75516},{"c":177.51,"h":177.76,"l":175.7,"n":10820,"o":176.78,"t":"2024-12-26T05:00:00Z","v":348750,"vw":177.217666},{"c":176.88,"h":178,"l":175.37,"n":9231,"o":176.74,"t":"2024-12-27T05:00:00Z","v":303199,"vw":176.691429},{"c":175.08,"h":176.21,"l":173.63,"n":10504,"o":176.21,"t":"2024-12-30T05:00:00Z","v":275834,"vw":175.069079},{"c":175.3,"h":176.47,"l":174.59,"n":10722,"o":175.75,"t":"2024-12-31T05:00:00Z","v":268397,"vw":175.225535},{"c":172.97,"h":176.7813,"l":172.43,"n":12422,"o":175.85,"t":"2025-01-02T05:00:00Z","v":416824,"vw":173.410571},{"c":173.7,"h":174.26,"l":172.68,"n":10763,"o":173.5,"t":"2025-01-03T05:00:00Z","v":378348,"vw":173.555808},{"c":169.63,"h":173.855,"l":169.27,"n":14268,"o":173.34,"t":"2025-01-06T05:00:00Z","v":516897,"vw":170.402923},{"c":171.34,"h":174.265,"l":169.29,"n":14997,"o":169.39,"t":"2025-01-07T05:00:00Z","v":545976,"vw":171.565898},{"c":173.45,"h":173.57,"l":170.675,"n":13323,"o":171.7,"t":"2025-01-08T05:00:00Z","v":550340,"vw":172.912872},{"c":172,"h":172.37,"l":170.7,"n":17379,"o":172.15,"t":"2025-01-10T05:00:00Z","v":679677,"vw":171.708973},{"c":173.25,"h":174.47,"l":170.77,"n":15894,"o":171.71,"t":"2025-01-13T05:00:00Z","v":736448,"vw":173.310519},{"c":172.37,"h":173,"l":169.49,"n":15620,"o":172.69,"t":"2025-01-14T05:00:00Z","v":795742,"vw":171.531577},{"c":171.97,"h":174.63,"l":171.26,"n":13998,"o":174.04,"t":"2025-01-15T05:00:00Z","v":696976,"vw":172.164148},{"c":172.5,"h":173.63,"l":171.8,"n":13799,"o":171.97,"t":"2025-01-16T05:00:00Z","v":774929,"vw":172.829079},{"c":173.16,"h":174.35,"l":172.45,"n":11255,"o":173.86,"t":"2025-01-17T05:00:00Z","v":391361,"vw":173.375109},{"c":174.75,"h":175.6171,"l":173.21,"n":12632,"o":173.21,"t":"2025-01-21T05:00:00Z","v":384022,"vw":174.762078},{"c":173.54,"h":174.775,"l":172.27,"n":13229,"o":174.55,"t":"2025-01-22T05:00:00Z","v":535180,"vw":173.537504},{"c":174.12,"h":174.19,"l":172.115,"n":12554,"o":173.26,"t":"2025-01-23T05:00:00Z","v":491907,"vw":173.718191},{"c":173.88,"h":174.74,"l":173.32,"n":13080,"o":173.48,"t":"2025-01-24T05:00:00Z","v":429253,"vw":173.951245},{"c":177.6,"h":178.42,"l":173.695,"n":17186,"o":174.59,"t":"2025-01-27T05:00:00Z","v":526719,"vw":177.439542},{"c":175.15,"h":177.38,"l":175.08,"n":14759,"o":176.76,"t":"2025-01-28T05:00:00Z","v":470224,"vw":175.793293},{"c":172.91,"h":175.89,"l":172.56,"n":13846,"o":174.53,"t":"2025-01-29T05:00:00Z","v":418032,"vw":173.579631},{"c":174.34,"h":175.6399,"l":173.1975,"n":14579,"o":173.3,"t":"2025-01-30T05:00:00Z","v":424685,"vw":174.530395},{"c":174.09,"h":175.04,"l":173.07,"n":15235,"o":173.37,"t":"2025-01-31T05:00:00Z","v":753129,"vw":174.130847},{"c":174.78,"h":175.47,"l":171.995,"n":18361,"o":173.59,"t":"2025-02-03T05:00:00Z","v":655018,"vw":174.509966},{"c":174.08,"h":175.24,"l":172.48,"n":20972,"o":174.14,"t":"2025-02-04T05:00:00Z","v":1011522,"vw":174.197937},{"c":172.78,"h":179.54,"l":172.06,"n":33578,"o":174.17,"t":"2025-02-05T05:00:00Z","v":1385384,"vw":174.099483},{"c":173.87,"h":174.57,"l":170.61,"n":20510,"o":173.57,"t":"2025-02-06T05:00:00Z","v":772231,"vw":173.60184},{"c":173.81,"h":174.98,"l":171.67,"n":14991,"o":174.61,"t":"2025-02-07T05:00:00Z","v":462248,"vw":173.419502},{"c":173.66,"h":174.75,"l":173.08,"n":12993,"o":174,"t":"2025-02-10T05:00:00Z","v":454093,"vw":173.730042},{"c":170.97,"h":173.935,"l":169.06,"n":15758,"o":173.86,"t":"2025-02-11T05:00:00Z","v":532879,"vw":170.670706},{"c":170.19,"h":170.605,"l":169.09,"n":9331,"o":170.26,"t":"2025-02-12T05:00:00Z","v":378343,"vw":170.129357},{"c":170.47,"h":171.71,"l":170.11,"n":12709,"o":170.53,"t":"2025-02-13T05:00:00Z","v":508553,"vw":170.673213},{"c":166.47,"h":171.25,"l":166.25,"n":14983,"o":170.17,"t":"2025-02-14T05:00:00Z","v":615071,"vw":167.060196},{"c":167.8,"h":168.7,"l":165.47,"n":18271,"o":166.23,"t":"2025-02-18T05:00:00Z","v":883716,"vw":167.70776},{"c":167.36,"h":167.92,"l":164.205,"n":15220,"o":167.68,"t":"2025-02-19T05:00:00Z","v":493161,"vw":166.659552},{"c":168.7,"h":168.8899,"l":166.265,"n":14181,"o":166.81,"t":"2025-02-20T05:00:00Z","v":369953,"vw":168.230751},{"c":171.13,"h":171.99,"l":168.5,"n":16260,"o":168.75,"t":"2025-02-21T05:00:00Z","v":709347,"vw":170.530241},{"c":172.61,"h":174.99,"l":170.28,"n":17811,"o":171.32,"t":"2025-02-24T05:00:00Z","v":722256,"vw":172.968787},{"c":174.05,"h":176.35,"l":172.74,"n":17103,"o":173.47,"t":"2025-02-25T05:00:00Z","v":632979,"vw":174.302752},{"c":171.76,"h":174.66,"l":171.56,"n":12819,"o":174,"t":"2025-02-26T05:00:00Z","v":521915,"vw":172.410832},{"c":171.87,"h":172.86,"l":171.09,"n":13379,"o":171.09,"t":"2025-02-27T05:00:00Z","v":415240,"vw":171.963579},{"c":173.59,"h":174.28,"l":171.02,"n":13119,"o":172.87,"t":"2025-02-28T05:00:00Z","v":712519,"vw":173.151687},{"c":178,"h":178.06,"l":173.59,"n":17853,"o":173.59,"t":"2025-03-03T05:00:00Z","v":780384,"vw":176.859157},{"c":177.02,"h":183.33,"l":176.9,"n":28716,"o":178,"t":"2025-03-04T05:00:00Z","v":1045136,"vw":178.576631},{"c":177.63,"h":178.18,"l":175.34,"n":16784,"o":175.63,"t":"2025-03-05T05:00:00Z","v":681645,"vw":177.229636},{"c":183.51,"h":183.81,"l":175.53,"n":22357,"o":176.32,"t":"2025-03-06T05:00:00Z","v":867860,"vw":181.958648},{"c":191.28,"h":193.02,"l":183.35,"n":31226,"o":183.7,"t":"2025-03-07T05:00:00Z","v":1300701,"vw":190.642053},{"c":190.15,"h":196,"l":188.67,"n":28330,"o":190.47,"t":"2025-03-10T04:00:00Z","v":1181084,"vw":191.12015},{"c":176.69,"h":190.085,"l":176.68,"n":32748,"o":189.82,"t":"2025-03-11T04:00:00Z","v":1503684,"vw":179.563577},{"c":173.14,"h":176.684,"l":171.83,"n":25769,"o":176.5,"t":"2025-03-12T04:00:00Z","v":1020431,"vw":173.701749},{"c":175.32,"h":177.635,"l":173.28,"n":17576,"o":173.28,"t":"2025-03-13T04:00:00Z","v":600868,"vw":175.542064},{"c":175.83,"h":177.49,"l":174.42,"n":17005,"o":175.8,"t":"2025-03-14T04:00:00Z","v":613567,"vw":175.951874},{"c":177.19,"h":178.18,"l":174.8279,"n":15102,"o":175.27,"t":"2025-03-17T04:00:00Z","v":676808,"vw":176.856037},{"c":176.7,"h":177.7044,"l":175.62,"n":14881,"o":176.68,"t":"2025-03-18T04:00:00Z","v":547188,"vw":176.742879},{"c":177.17,"h":178.35,"l":175.81,"n":12330,"o":175.84,"t":"2025-03-19T04:00:00Z","v":457364,"vw":177.243109},{"c":175.3,"h":176.81,"l":174.02,"n":14983,"o":176.81,"t":"2025-03-20T04:00:00Z","v":493906,"vw":175.308817},{"c":173.05,"h":175.58,"l":171.41,"n":14852,"o":174.94,"t":"2025-03-21T04:00:00Z","v":935748,"vw":173.378296},{"c":172.82,"h":176.09,"l":172.46,"n":14828,"o":173.81,"t":"2025-03-24T04:00:00Z","v":532489,"vw":173.113894},{"c":174.78,"h":175.15,"l":171.61,"n":15374,"o":173.14,"t":"2025-03-25T04:00:00Z","v":550778,"vw":174.298756},{"c":179.39,"h":179.74,"l":174.84,"n":13669,"o":175.21,"t":"2025-03-26T04:00:00Z","v":499929,"vw":178.601803},{"c":179.32,"h":181.07,"l":179.12,"n":11397,"o":179.73,"t":"2025-03-27T04:00:00Z","v":373218,"vw":179.614057},{"c":178.59,"h":180.895,"l":177.9,"n":10957,"o":180.29,"t":"2025-03-28T04:00:00Z","v":327587,"vw":178.827328},{"c":182.6,"h":183.605,"l":177.74,"n":17728,"o":178.86,"t":"2025-03-31T04:00:00Z","v":810085,"vw":182.181003},{"c":184.02,"h":184.92,"l":180.69,"n":17972,"o":182.26,"t":"2025-04-01T04:00:00Z","v":740832,"vw":183.359525},{"c":184.11,"h":185.01,"l":182.19,"n":14461,"o":185,"t":"2025-04-02T04:00:00Z","v":585158,"vw":183.591297},{"c":184.6,"h":189.21,"l":182.54,"n":17185,"o":184.08,"t":"2025-04-03T04:00:00Z","v":648261,"vw":185.026762},{"c":172.62,"h":185.94,"l":172.36,"n":26544,"o":183.61,"t":"2025-04-04T04:00:00Z","v":879734,"vw":176.666361},{"c":169.36,"h":174.6,"l":163.64,"n":27815,"o":169.83,"t":"2025-04-07T04:00:00Z","v":1130064,"vw":169.986755},{"c":163.54,"h":170.96,"l":161.74,"n":20765,"o":170.85,"t":"2025-04-08T04:00:00Z","v":777687,"vw":165.332141},{"c":170.71,"h":171.5917,"l":161.13,"n":34643,"o":162.92,"t":"2025-04-09T04:00:00Z","v":992757,"vw":167.455206},{"c":170.14,"h":172.75,"l":166.62,"n":20881,"o":169.79,"t":"2025-04-10T04:00:00Z","v":761135,"vw":170.028102},{"c":172.77,"h":174.0475,"l":165.68,"n":15185,"o":170.88,"t":"2025-04-11T04:00:00Z","v":547866,"vw":171.438884},{"c":173.85,"h":175.79,"l":172.8401,"n":14505,"o":173.1,"t":"2025-04-14T04:00:00Z","v":517642,"vw":174.11943},{"c":173.95,"h":175.485,"l":173.18,"n":13706,"o":174.66,"t":"2025-04-15T04:00:00Z","v":415545,"vw":174.289034},{"c":171.88,"h":174.85,"l":170.76,"n":12698,"o":174.31,"t":"2025-04-16T04:00:00Z","v":487687,"vw":172.082275},{"c":171.83,"h":173.695,"l":170.35,"n":11348,"o":173.26,"t":"2025-04-17T04:00:00Z","v":400933,"vw":172.106628},{"c":168.72,"h":172.4,"l":167.22,"n":15163,"o":171.83,"t":"2025-04-21T04:00:00Z","v":543532,"vw":168.797084},{"c":172.68,"h":172.92,"l":168.45,"n":16357,"o":170.05,"t":"2025-04-22T04:00:00Z","v":544556,"vw":171.939648},{"c":173.21,"h":174.86,"l":172.1,"n":15372,"o":173,"t":"2025-04-23T04:00:00Z","v":505226,"vw":173.264655},{"c":172.54,"h":173.625,"l":171.11,"n":13193,"o":172.74,"t":"2025-04-24T04:00:00Z","v":475941,"vw":172.608444},{"c":170.93,"h":173,"l":169.5,"n":13986,"o":171.43,"t":"2025-04-25T04:00:00Z","v":429598,"vw":170.788585},{"c":170.05,"h":172.48,"l":169.57,"n":16349,"o":171.01,"t":"2025-04-28T04:00:00Z","v":541268,"vw":170.365602},{"c":173.51,"h":173.51,"l":169.385,"n":17369,"o":170.08,"t":"2025-04-29T04:00:00Z","v":660016,"vw":172.604912},{"c":173.43,"h":173.5,"l":168.705,"n":19338,"o":172.89,"t":"2025-04-30T04:00:00Z","v":914317,"vw":172.095139},{"c":173.89,"h":174.84,"l":171.64,"n":22341,"o":173.16,"t":"2025-05-01T04:00:00Z","v":878806,"vw":174.094305},{"c":174.15,"h":177.67,"l":174.02,"n":17429,"o":175.66,"t":"2025-05-02T04:00:00Z","v":671591,"vw":174.628338},{"c":172.27,"h":173.71,"l":171.93,"n":15010,"o":173.48,"t":"2025-05-05T04:00:00Z","v":578334,"vw":172.458532},{"c":172.02,"h":172.57,"l":169.305,"n":22826,"o":171.355,"t":"2025-05-06T04:00:00Z","v":918574,"vw":171.653579},{"c":171.65,"h":173.18,"l":164.175,"n":31099,"o":164.175,"t":"2025-05-07T04:00:00Z","v":1761411,"vw":170.100415},{"c":179.42,"h":179.42,"l":172.245,"n":29141,"o":172.29,"t":"2025-05-08T04:00:00Z","v":1142987,"vw":178.157043},{"c":180.96,"h":181.6,"l":178.772,"n":18755,"o":179.2,"t":"2025-05-09T04:00:00Z","v":631326,"vw":180.827832},{"c":181.66,"h":182.05,"l":179.7,"n":19069,"o":181.6,"t":"2025-05-12T04:00:00Z","v":652357,"vw":181.266878},{"c":178.34,"h":182.075,"l":178.07,"n":16745,"o":181.71,"t":"2025-05-13T04:00:00Z","v":613326,"vw":179.185711},{"c":177.91,"h":178.88,"l":176.405,"n":15241,"o":178.34,"t":"2025-05-14T04:00:00Z","v":613591,"vw":178.023992},{"c":180.63,"h":180.86,"l":177.46,"n":22075,"o":178.23,"t":"2025-05-15T04:00:00Z","v":754875,"vw":179.949791},{"c":182.67,"h":182.77,"l":180.58,"n":16671,"o":181.1,"t":"2025-05-16T04:00:00Z","v":650553,"vw":182.212885},{"c":184.29,"h":184.88,"l":180.3,"n":11592,"o":182.19,"t":"2025-05-19T04:00:00Z","v":477760,"vw":184.118006},{"c":186.02,"h":186.15,"l":183.2001,"n":17659,"o":184.44,"t":"2025-05-20T04:00:00Z","v":805669,"vw":185.670281},{"c":182.98,"h":186.515,"l":182.71,"n":17344,"o":184.91,"t":"2025-05-21T04:00:00Z","v":662325,"vw":184.072221},{"c":181.84,"h":183.05,"l":181.18,"n":13107,"o":182.77,"t":"2025-05-22T04:00:00Z","v":534163,"vw":181.9755},{"c":182,"h":182.93,"l":180.57,"n":13540,"o":181.83,"t":"2025-05-23T04:00:00Z","v":522864,"vw":182.023702},{"c":184.59,"h":184.59,"l":181.88,"n":15422,"o":182.97,"t":"2025-05-27T04:00:00Z","v":825818,"vw":183.481959},{"c":182.1,"h":185.185,"l":181.91,"n":16185,"o":184.5,"t":"2025-05-28T04:00:00Z","v":573114,"vw":182.838109},{"c":180.08,"h":181.07,"l":177.88,"n":18016,"o":181.07,"t":"2025-05-29T04:00:00Z","v":868500,"vw":179.764187},{"c":181.17,"h":181.37,"l":179.38,"n":13551,"o":180.14,"t":"2025-05-30T04:00:00Z","v":875817,"vw":180.914562},{"c":180.37,"h":180.48,"l":177.96,"n":13377,"o":179.99,"t":"2025-06-02T04:00:00Z","v":426779,"vw":179.947259},{"c":180.21,"h":180.525,"l":177.875,"n":13197,"o":179.4,"t":"2025-06-03T04:00:00Z","v":450191,"vw":179.886678},{"c":181.51,"h":182.805,"l":180.15,"n":13593,"o":180.83,"t":"2025-06-04T04:00:00Z","v":521050,"vw":181.665274},{"c":181.01,"h":182.09,"l":180.44,"n":9911,"o":182,"t":"2025-06-05T04:00:00Z","v":395891,"vw":181.094379},{"c":181.84,"h":183.34,"l":180.4,"n":9628,"o":182.23,"t":"2025-06-06T04:00:00Z","v":277436,"vw":181.959325},{"c":179.96,"h":181.48,"l":177.7,"n":12829,"o":181.48,"t":"2025-06-09T04:00:00Z","v":389624,"vw":179.905666},{"c":179.51,"h":180.7053,"l":177.36,"n":14582,"o":179.66,"t":"2025-06-10T04:00:00Z","v":692501,"vw":179.507642},{"c":179.795,"h":180.61,"l":178.42,"n":11482,"o":179.7,"t":"2025-06-11T04:00:00Z","v":368195,"vw":179.760867},{"c":180.18,"h":180.23,"l":178.72,"n":11972,"o":179.96,"t":"2025-06-12T04:00:00Z","v":354501,"vw":179.94471},{"c":179.1,"h":180.45,"l":178.38,"n":13903,"o":179.25,"t":"2025-06-13T04:00:00Z","v":483014,"vw":179.36152},{"c":180.64,"h":181.2,"l":179.1,"n":15085,"o":179.19,"t":"2025-06-16T04:00:00Z","v":620299,"vw":180.483406},{"c":180.33,"h":180.8,"l":178.58,"n":13588,"o":179.86,"t":"2025-06-17T04:00:00Z","v":530762,"vw":180.06414},{"c":181.39,"h":181.93,"l":179.77,"n":14849,"o":180.46,"t":"2025-06-18T04:00:00Z","v":667949,"vw":181.173577},{"c":178.28,"h":183.23,"l":177.18,"n":17075,"o":181.9,"t":"2025-06-20T04:00:00Z","v":888073,"vw":179.422855},{"c":181.02,"h":181.32,"l":177.45,"n":14340,"o":178.48,"t":"2025-06-23T04:00:00Z","v":506137,"vw":180.51064},{"c":181.02,"h":183.59,"l":180.22,"n":14771,"o":181.82,"t":"2025-06-24T04:00:00Z","v":432811,"vw":181.073065},{"c":178.06,"h":180.85,"l":177.76,"n":11512,"o":180.68,"t":"2025-06-25T04:00:00Z","v":399050,"vw":178.341942},{"c":177.6,"h":179.5207,"l":177.02,"n":15283,"o":178.53,"t":"2025-06-26T04:00:00Z","v":502518,"vw":177.875979},{"c":178.32,"h":178.7,"l":177.02,"n":15347,"o":177.89,"t":"2025-06-27T04:00:00Z","v":687160,"vw":178.018564},{"c":180.17,"h":180.58,"l":176.9525,"n":13275,"o":178.77,"t":"2025-06-30T04:00:00Z","v":543286,"vw":179.257922},{"c":182.09,"h":183.305,"l":179.65,"n":16773,"o":180.04,"t":"2025-07-01T04:00:00Z","v":618768,"vw":182.065902},{"c":179.42,"h":182.01,"l":177.37,"n":14851,"o":181.19,"t":"2025-07-02T04:00:00Z","v":419245,"vw":179.410593},{"c":181.32,"h":182.0725,"l":178.5,"n":8565,"o":180.19,"t":"2025-07-03T04:00:00Z","v":245514,"vw":181.314441},{"c":180.52,"h":181.71,"l":179.41,"n":12179,"o":180.585,"t":"2025-07-07T04:00:00Z","v":333608,"vw":180.63534},{"c":180.32,"h":182.11,"l":179.62,"n":14114,"o":179.77,"t":"2025-07-08T04:00:00Z","v":527634,"vw":180.57023},{"c":179.76,"h":181.05,"l":178.21,"n":11280,"o":180.63,"t":"2025-07-09T04:00:00Z","v":344778,"vw":179.60446},{"c":179.56,"h":181.2,"l":178,"n":9374,"o":178.91,"t":"2025-07-10T04:00:00Z","v":243828,"vw":179.949699},{"c":175.19,"h":179.36,"l":175.03,"n":12344,"o":179.36,"t":"2025-07-11T04:00:00Z","v":439436,"vw":175.993896},{"c":176.17,"h":177.6,"l":174.96,"n":12139,"o":174.98,"t":"2025-07-14T04:00:00Z","v":327374,"vw":176.346474},{"c":175.02,"h":177.305,"l":175.02,"n":15064,"o":175.51,"t":"2025-07-15T04:00:00Z","v":729672,"vw":175.964959},{"c":177.5,"h":177.605,"l":175.34,"n":12959,"o":176.04,"t":"2025-07-16T04:00:00Z","v":439535,"vw":177.039507},{"c":179.09,"h":179.34,"l":176.495,"n":12238,"o":177.31,"t":"2025-07-17T04:00:00Z","v":427705,"vw":178.576386},{"c":178.64,"h":180.38,"l":178.42,"n":12090,"o":180,"t":"2025-07-18T04:00:00Z","v":430506,"vw":179.034235},{"c":176.86,"h":179.38,"l":176.405,"n":12465,"o":178.45,"t":"2025-07-21T04:00:00Z","v":371974,"vw":177.361785},{"c":180.58,"h":180.87,"l":178.16,"n":14227,"o":178.35,"t":"2025-07-22T04:00:00Z","v":390921,"vw":180.015617},{"c":180.53,"h":181.11,"l":179.07,"n":11867,"o":180.52,"t":"2025-07-23T04:00:00Z","v":357167,"vw":180.360479},{"c":180.9,"h":182.31,"l":176.26,"n":13354,"o":179.66,"t":"2025-07-24T04:00:00Z","v":387697,"vw":181.006337},{"c":176.35,"h":180.27,"l":172.62,"n":23276,"o":180.27,"t":"2025-07-25T04:00:00Z","v":792601,"vw":175.554369},{"c":175.38,"h":176.56,"l":175.14,"n":14968,"o":175.88,"t":"2025-07-28T04:00:00Z","v":432125,"vw":175.560204},{"c":175.44,"h":176.65,"l":174.66,"n":10505,"o":175.58,"t":"2025-07-29T04:00:00Z","v":276555,"vw":175.54464},{"c":173.35,"h":176.53,"l":172.98,"n":12739,"o":175.75,"t":"2025-07-30T04:00:00Z","v":447897,"vw":174.275934},{"c":169.815,"h":173.635,"l":169.52,"n":15360,"o":172,"t":"2025-07-31T04:00:00Z","v":665223,"vw":170.760514},{"c":167.28,"h":170.97,"l":166.67,"n":17862,"o":170.275,"t":"2025-08-01T04:00:00Z","v":627096,"vw":167.736986},{"c":170.48,"h":170.63,"l":167.51,"n":17397,"o":167.51,"t":"2025-08-04T04:00:00Z","v":837812,"vw":169.754533},{"c":166.01,"h":171.58,"l":165.84,"n":20302,"o":170.29,"t":"2025-08-05T04:00:00Z","v":660318,"vw":166.869067},{"c":166.76,"h":168.22,"l":164.68,"n":13418,"o":166.01,"t":"2025-08-06T04:00:00Z","v":480872,"vw":166.510334},{"c":164.09,"h":167.695,"l":163.77,"n":18507,"o":167.35,"t":"2025-08-07T04:00:00Z","v":671193,"vw":164.769853},{"c":161.56,"h":165.2,"l":161.01,"n":19605,"o":164.73,"t":"2025-08-08T04:00:00Z","v":885112,"vw":161.995104},{"c":158.52,"h":161.9,"l":157.8,"n":27473,"o":161.23,"t":"2025-08-11T04:00:00Z","v":1114464,"vw":158.869914},{"c":159.79,"h":162.25,"l":158.82,"n":26383,"o":159.24,"t":"2025-08-12T04:00:00Z","v":1279386,"vw":160.087574},{"c":163.37,"h":163.72,"l":158.49,"n":20728,"o":160,"t":"2025-08-13T04:00:00Z","v":900954,"vw":162.748557},{"c":159.25,"h":163.1,"l":159.04,"n":22811,"o":162.8,"t":"2025-08-14T04:00:00Z","v":1066859,"vw":159.838126},{"c":160.39,"h":161.21,"l":159.05,"n":17252,"o":159.215,"t":"2025-08-15T04:00:00Z","v":814354,"vw":160.33006},{"c":160.83,"h":161.83,"l":160.63,"n":19711,"o":160.83,"t":"2025-08-18T04:00:00Z","v":743960,"vw":161.020374},{"c":160.63,"h":161.11,"l":158.82,"n":24258,"o":160.92,"t":"2025-08-19T04:00:00Z","v":950463,"vw":160.172748},{"c":163.8,"h":166.135,"l":158.53,"n":40719,"o":159,"t":"2025-08-20T04:00:00Z","v":1769655,"vw":163.917364},{"c":163.26,"h":164.21,"l":161.83,"n":23197,"o":163.34,"t":"2025-08-21T04:00:00Z","v":1020317,"vw":163.283309},{"c":165.56,"h":166.405,"l":163.73,"n":17692,"o":164.64,"t":"2025-08-22T04:00:00Z","v":768870,"vw":165.489084},{"c":161.68,"h":165.4,"l":161.16,"n":19893,"o":164.99,"t":"2025-08-25T04:00:00Z","v":771055,"vw":161.957262},{"c":162.08,"h":162.16,"l":160.3,"n":17334,"o":161.51,"t":"2025-08-26T04:00:00Z","v":725455,"vw":161.730497},{"c":162.74,"h":163.145,"l":162.09,"n":14279,"o":162.2,"t":"2025-08-27T04:00:00Z","v":584635,"vw":162.65772},{"c":162.82,"h":163.03,"l":161.86,"n":15958,"o":162.49,"t":"2025-08-28T04:00:00Z","v":586322,"vw":162.578476},{"c":163.26,"h":164.99,"l":162.7,"n":15533,"o":163.53,"t":"2025-08-29T04:00:00Z","v":692741,"vw":163.408883},{"c":160.77,"h":163.05,"l":160,"n":19927,"o":162.26,"t":"2025-09-02T04:00:00Z","v":869604,"vw":160.974506},{"c":161.59,"h":161.69,"l":159.18,"n":16696,"o":160.31,"t":"2025-09-03T04:00:00Z","v":652946,"vw":160.91725},{"c":161.87,"h":162.09,"l":159.88,"n":18020,"o":161.6,"t":"2025-09-04T04:00:00Z","v":659986,"vw":161.650067},{"c":162.24,"h":163.18,"l":160.445,"n":15973,"o":161.29,"t":"2025-09-05T04:00:00Z","v":594680,"vw":161.874721},{"c":162.53,"h":162.99,"l":160.43,"n":17485,"o":162.99,"t":"2025-09-08T04:00:00Z","v":608896,"vw":161.811384},{"c":162.75,"h":163.65,"l":161.73,"n":15986,"o":162.28,"t":"2025-09-09T04:00:00Z","v":652311,"vw":162.765331},{"c":159.1,"h":162.31,"l":158.755,"n":19137,"o":162.1,"t":"2025-09-10T04:00:00Z","v":892300,"vw":159.557008},{"c":161.42,"h":161.48,"l":158.91,"n":19997,"o":159.23,"t":"2025-09-11T04:00:00Z","v":780837,"vw":160.857447},{"c":160.12,"h":161.295,"l":159.87,"n":18664,"o":160.3,"t":"2025-09-12T04:00:00Z","v":693538,"vw":160.380241},{"c":158.43,"h":160.78,"l":157.71,"n":20603,"o":160.12,"t":"2025-09-15T04:00:00Z","v":797097,"vw":158.560977},{"c":159.07,"h":159.25,"l":157.36,"n":19487,"o":158.08,"t":"2025-09-16T04:00:00Z","v":695373,"vw":158.711642},{"c":159.78,"h":161.92,"l":159.46,"n":20652,"o":160,"t":"2025-09-17T04:00:00Z","v":696161,"vw":160.196374},{"c":154.47,"h":160.215,"l":154.39,"n":25872,"o":159.48,"t":"2025-09-18T04:00:00Z","v":1175920,"vw":156.134544},{"c":151.97,"h":155.235,"l":151.69,"n":26165,"o":155.05,"t":"2025-09-19T04:00:00Z","v":3452842,"vw":152.310408},{"c":151.45,"h":152.83,"l":150.625,"n":21421,"o":152.06,"t":"2025-09-22T04:00:00Z","v":921964,"vw":151.562566},{"c":150.02,"h":151.9,"l":149.385,"n":17454,"o":151.45,"t":"2025-09-23T04:00:00Z","v":642778,"vw":150.316959},{"c":151.5,"h":151.83,"l":150.15,"n":21453,"o":150.15,"t":"2025-09-24T04:00:00Z","v":884189,"vw":151.411336},{"c":148.45,"h":152.17,"l":148.3,"n":26399,"o":151.5,"t":"2025-09-25T04:00:00Z","v":1225499,"vw":149.377347},{"c":149.38,"h":150.07,"l":148.33,"n":27271,"o":148.84,"t":"2025-09-26T04:00:00Z","v":1246142,"vw":149.457936},{"c":151.17,"h":151.81,"l":148.495,"n":22714,"o":150.03,"t":"2025-09-29T04:00:00Z","v":988632,"vw":150.79082},{"c":148.93,"h":150.58,"l":147.585,"n":22126,"o":150.41,"t":"2025-09-30T04:00:00Z","v":947235,"vw":149.060791},{"c":146.29,"h":148.91,"l":145.64,"n":32880,"o":148.44,"t":"2025-10-01T04:00:00Z","v":1712706,"vw":146.530444},{"c":146.31,"h":147,"l":144.12,"n":31963,"o":145.82,"t":"2025-10-02T04:00:00Z","v":1576669,"vw":145.923401},{"c":146.26,"h":147.61,"l":145.32,"n":32015,"o":145.68,"t":"2025-10-03T04:00:00Z","v":1869801,"vw":146.555486},{"c":147.69,"h":148.9371,"l":145.38,"n":24811,"o":146.99,"t":"2025-10-06T04:00:00Z","v":1482326,"vw":147.765439},{"c":149.635,"h":149.74,"l":147.69,"n":20679,"o":147.69,"t":"2025-10-07T04:00:00Z","v":907515,"vw":149.158181},{"c":149.43,"h":150.84,"l":148.2201,"n":21179,"o":149.55,"t":"2025-10-08T04:00:00Z","v":1005772,"vw":149.919372},{"c":149.32,"h":149.7,"l":147.98,"n":17927,"o":149.7,"t":"2025-10-09T04:00:00Z","v":717962,"vw":148.945659},{"c":151.54,"h":152.4,"l":149.425,"n":33985,"o":149.87,"t":"2025-10-10T04:00:00Z","v":1721406,"vw":151.370829},{"c":152.19,"h":153.07,"l":150.09,"n":30927,"o":151.39,"t":"2025-10-13T04:00:00Z","v":1188067,"vw":152.224072},{"c":154.12,"h":155.08,"l":151.54,"n":24677,"o":151.99,"t":"2025-10-14T04:00:00Z","v":1055600,"vw":153.698748},{"c":154.46,"h":155.42,"l":153.39,"n":24183,"o":153.9,"t":"2025-10-15T04:00:00Z","v":1044572,"vw":154.438314},{"c":152.94,"h":155.96,"l":152.85,"n":27379,"o":154.18,"t":"2025-10-16T04:00:00Z","v":1412061,"vw":153.974452},{"c":152.93,"h":154.02,"l":151.82,"n":27112,"o":153.44,"t":"2025-10-17T04:00:00Z","v":1239589,"vw":152.927565},{"c":155.07,"h":155.34,"l":152.54,"n":17138,"o":153.89,"t":"2025-10-20T04:00:00Z","v":592872,"vw":154.828819},{"c":156.92,"h":157.75,"l":154.14,"n":20249,"o":154.14,"t":"2025-10-21T04:00:00Z","v":775346,"vw":156.827879},{"c":157,"h":158.99,"l":155.88,"n":23701,"o":156.38,"t":"2025-10-22T04:00:00Z","v":1019718,"vw":157.477451},{"c":155.72,"h":157.115,"l":155.065,"n":21224,"o":156.85,"t":"2025-10-23T04:00:00Z","v":829348,"vw":156.026965},{"c":155.83,"h":156.83,"l":154.93,"n":18224,"o":156.78,"t":"2025-10-24T04:00:00Z","v":600971,"vw":155.855265},{"c":156.3,"h":156.85,"l":153.91,"n":20252,"o":155.25,"t":"2025-10-27T04:00:00Z","v":776914,"vw":155.994115},{"c":154.3,"h":156.385,"l":154.15,"n":18215,"o":156.11,"t":"2025-10-28T04:00:00Z","v":762382,"vw":154.895466},{"c":149.89,"h":154.4,"l":147.0163,"n":39849,"o":153.31,"t":"2025-10-29T04:00:00Z","v":1832957,"vw":149.635259},{"c":149.88,"h":151.955,"l":149.54,"n":22559,"o":149.89,"t":"2025-10-30T04:00:00Z","v":952030,"vw":150.12091},{"c":148.94,"h":151.01,"l":148.59,"n":24284,"o":148.89,"t":"2025-10-31T04:00:00Z","v":1303250,"vw":149.2689},{"c":150.63,"h":151.1,"l":146.49,"n":27905,"o":148.2,"t":"2025-11-03T05:00:00Z","v":1158553,"vw":150.08502},{"c":152.42,"h":152.83,"l":150.29,"n":26818,"o":151.56,"t":"2025-11-04T05:00:00Z","v":1175098,"vw":151.964901},{"c":159.83,"h":160.49,"l":153.665,"n":37664,"o":156.71,"t":"2025-11-05T05:00:00Z","v":1596031,"vw":158.571141},{"c":163.08,"h":164.83,"l":161.03,"n":32725,"o":162.37,"t":"2025-11-06T05:00:00Z","v":1330846,"vw":162.799499},{"c":160.8,"h":163.755,"l":159.81,"n":25095,"o":162.79,"t":"2025-11-07T05:00:00Z","v":1045542,"vw":161.007006},{"c":162.61,"h":162.97,"l":159.78,"n":20399,"o":160.74,"t":"2025-11-10T05:00:00Z","v":850694,"vw":161.864732},{"c":165.73,"h":165.89,"l":162.5,"n":17869,"o":162.5,"t":"2025-11-11T05:00:00Z","v":759466,"vw":165.090172},{"c":167.17,"h":167.48,"l":164.4401,"n":26227,"o":166,"t":"2025-11-12T05:00:00Z","v":896474,"vw":166.648521},{"c":165.27,"h":168.43,"l":165.03,"n":21028,"o":166.415,"t":"2025-11-13T05:00:00Z","v":814370,"vw":166.305147},{"c":164.02,"h":165.78,"l":162.935,"n":19154,"o":165.41,"t":"2025-11-14T05:00:00Z","v":752262,"vw":163.887783},{"c":163.64,"h":164.8,"l":162.84,"n":17047,"o":164.04,"t":"2025-11-17T05:00:00Z","v":626052,"vw":163.815703},{"c":163.94,"h":164.78,"l":162.4,"n":19470,"o":163.15,"t":"2025-11-18T05:00:00Z","v":937856,"vw":163.888682},{"c":165.8,"h":166.4,"l":163.41,"n":21011,"o":164.62,"t":"2025-11-19T05:00:00Z","v":913198,"vw":165.527321},{"c":167.77,"h":171.94,"l":167.26,"n":26951,"o":167.82,"t":"2025-11-20T05:00:00Z","v":1031780,"vw":168.623643},{"c":170.8,"h":172.6799,"l":167.655,"n":21565,"o":167.69,"t":"2025-11-21T05:00:00Z","v":758462,"vw":170.912727},{"c":170.58,"h":171.45,"l":169.42,"n":19614,"o":170.72,"t":"2025-11-24T05:00:00Z","v":1001296,"vw":170.597812},{"c":173.62,"h":173.84,"l":171.1884,"n":17303,"o":171.31,"t":"2025-11-25T05:00:00Z","v":577990,"vw":173.258945},{"c":173.92,"h":174.545,"l":173.085,"n":16480,"o":173.63,"t":"2025-11-26T05:00:00Z","v":540258,"vw":174.02692},{"c":174.48,"h":174.9999,"l":173.8456,"n":10664,"o":174.42,"t":"2025-11-28T05:00:00Z","v":404213,"vw":174.461334},{"c":174.2,"h":175.9,"l":172.985,"n":18553,"o":173.53,"t":"2025-12-01T05:00:00Z","v":773625,"vw":174.64628},{"c":172.68,"h":173.87,"l":171.86,"n":19368,"o":173.14,"t":"2025-12-02T05:00:00Z","v":960029,"vw":172.79787},{"c":176.13,"h":176.85,"l":171.91,"n":21491,"o":172.69,"t":"2025-12-03T05:00:00Z","v":979525,"vw":175.675818},{"c":180.34,"h":181.25,"l":175.67,"n":24334,"o":176.72,"t":"2025-12-04T05:00:00Z","v":1082388,"vw":179.675061},{"c":181.71,"h":182,"l":178.405,"n":22485,"o":179.98,"t":"2025-12-05T05:00:00Z","v":813913,"vw":181.450357},{"c":180.99,"h":185.86,"l":179.47,"n":27888,"o":182.68,"t":"2025-12-08T05:00:00Z","v":1155554,"vw":181.820236},{"c":180.17,"h":182.125,"l":180.03,"n":18572,"o":180.61,"t":"2025-12-09T05:00:00Z","v":643127,"vw":180.88848},{"c":184.92,"h":185.84,"l":179.965,"n":18642,"o":179.98,"t":"2025-12-10T05:00:00Z","v":914255,"vw":183.59281},{"c":187.18,"h":189.67,"l":182.59,"n":21785,"o":184.56,"t":"2025-12-11T05:00:00Z","v":817234,"vw":187.638009},{"c":187.5,"h":189.35,"l":186.785,"n":17607,"o":187.33,"t":"2025-12-12T05:00:00Z","v":659320,"vw":187.555786},{"c":187.65,"h":189.95,"l":185.64,"n":20898,"o":188.09,"t":"2025-12-15T05:00:00Z","v":864365,"vw":187.310248},{"c":186.91,"h":189.455,"l":186.59,"n":19234,"o":188.64,"t":"2025-12-16T05:00:00Z","v":783632,"vw":187.225675},{"c":188.09,"h":189.765,"l":186.87,"n":16214,"o":186.87,"t":"2025-12-17T05:00:00Z","v":676840,"vw":188.266526},{"c":184.38,"h":188.395,"l":183.46,"n":23669,"o":188.01,"t":"2025-12-18T05:00:00Z","v":1090176,"vw":184.951439},{"c":184.5,"h":185.005,"l":182,"n":22714,"o":183.38,"t":"2025-12-19T05:00:00Z","v":2207111,"vw":184.334284},{"c":185.33,"h":186.5,"l":183.26,"n":17776,"o":184.4,"t":"2025-12-22T05:00:00Z","v":668649,"vw":185.227763},{"c":185.31,"h":185.57,"l":183,"n":16772,"o":184.6,"t":"2025-12-23T05:00:00Z","v":449469,"vw":185.080226},{"c":185.18,"h":185.735,"l":184.69,"n":7254,"o":184.96,"t":"2025-12-24T05:00:00Z","v":238818,"vw":185.264356},{"c":186.13,"h":186.38,"l":184.648,"n":12856,"o":184.74,"t":"2025-12-26T05:00:00Z","v":330639,"vw":185.824733},{"c":186.42,"h":186.85,"l":185.4325,"n":13617,"o":186.13,"t":"2025-12-29T05:00:00Z","v":453812,"vw":186.236846},{"c":184.55,"h":186.9,"l":184.51,"n":12436,"o":186.06,"t":"2025-12-30T05:00:00Z","v":346948,"vw":184.819914},{"c":182.48,"h":184.97,"l":182.375,"n":13686,"o":183.86,"t":"2025-12-31T05:00:00Z","v":453020,"vw":182.821883},{"c":178.35,"h":181.92,"l":177.36,"n":20839,"o":181.92,"t":"2026-01-02T05:00:00Z","v":937456,"vw":178.629324},{"c":181.46,"h":182.49,"l":176.48,"n":16283,"o":178,"t":"2026-01-05T05:00:00Z","v":600796,"vw":181.185326},{"c":185.56,"h":186.6799,"l":181.225,"n":17029,"o":181.46,"t":"2026-01-06T05:00:00Z","v":613282,"vw":185.416191},{"c":185.97,"h":187.2,"l":184.87,"n":16830,"o":186.07,"t":"2026-01-07T05:00:00Z","v":503537,"vw":186.123747},{"c":187.75,"h":190.12,"l":186,"n":18141,"o":186,"t":"2026-01-08T05:00:00Z","v":716251,"vw":188.031388},{"c":189.16,"h":190.27,"l":187.26,"n":13818,"o":187.75,"t":"2026-01-09T05:00:00Z","v":468307,"vw":189.097081},{"c":190.27,"h":190.42,"l":188.1716,"n":14805,"o":188.89,"t":"2026-01-12T05:00:00Z","v":398504,"vw":189.807704},{"c":188.45,"h":190.51,"l":187.75,"n":18365,"o":190.39,"t":"2026-01-13T05:00:00Z","v":664900,"vw":188.752479},{"c":192.6,"h":192.91,"l":187.855,"n":18367,"o":188.32,"t":"2026-01-14T05:00:00Z","v":710967,"vw":191.796016},{"c":191.25,"h":193.39,"l":190.44,"n":15919,"o":192.79,"t":"2026-01-15T05:00:00Z","v":456068,"vw":191.319413},{"c":190.32,"h":191.015,"l":188.2,"n":14211,"o":190.5,"t":"2026-01-16T05:00:00Z","v":539026,"vw":190.293205},{"c":186.85,"h":190.01,"l":186.675,"n":16859,"o":189.57,"t":"2026-01-20T05:00:00Z","v":839348,"vw":187.752566},{"c":187.82,"h":189.525,"l":186.02,"n":19660,"o":187.14,"t":"2026-01-21T05:00:00Z","v":693528,"vw":187.791815},{"c":188.7,"h":190.17,"l":186.86,"n":15275,"o":187.92,"t":"2026-01-22T05:00:00Z","v":477676,"vw":188.586035},{"c":185.11,"h":189.46,"l":183.71,"n":16151,"o":188.62,"t":"2026-01-23T05:00:00Z","v":681227,"vw":185.492125},{"c":182.94,"h":186.74,"l":179.45,"n":19571,"o":186.07,"t":"2026-01-26T05:00:00Z","v":666594,"vw":183.024838},{"c":178.96,"h":183.105,"l":178,"n":25375,"o":182.23,"t":"2026-01-27T05:00:00Z","v":905125,"vw":179.55675},{"c":179.81,"h":185.02,"l":178.665,"n":30595,"o":179.77,"t":"2026-01-28T05:00:00Z","v":1191930,"vw":181.133385},{"c":177.94,"h":181.055,"l":177,"n":25352,"o":179.81,"t":"2026-01-29T05:00:00Z","v":914695,"vw":178.359726},{"c":179.21,"h":179.85,"l":176.6801,"n":21452,"o":178.21,"t":"2026-01-30T05:00:00Z","v":920261,"vw":178.796544},{"c":179.18,"h":182.37,"l":178.42,"n":25438,"o":179.29,"t":"2026-02-02T05:00:00Z","v":1011016,"vw":179.537789},{"c":166.16,"h":177.33,"l":165.39,"n":43523,"o":176.55,"t":"2026-02-03T05:00:00Z","v":1756531,"vw":168.244354},{"c":173.78,"h":175.48,"l":167.915,"n":40509,"o":170.76,"t":"2026-02-04T05:00:00Z","v":1774947,"vw":172.017191},{"c":176.96,"h":183.79,"l":175.9616,"n":34715,"o":176.435,"t":"2026-02-05T05:00:00Z","v":1338936,"vw":178.647057},{"c":173.36,"h":177.685,"l":170.55,"n":30877,"o":176.66,"t":"2026-02-06T05:00:00Z","v":1176422,"vw":172.818955},{"c":171.56,"h":176.86,"l":170.12,"n":29406,"o":173.83,"t":"2026-02-09T05:00:00Z","v":1511822,"vw":171.59314},{"c":170.62,"h":172.98,"l":169.63,"n":27324,"o":171.13,"t":"2026-02-10T05:00:00Z","v":1573664,"vw":170.876848},{"c":165.65,"h":169.555,"l":165.2,"n":25758,"o":169.55,"t":"2026-02-11T05:00:00Z","v":1083228,"vw":166.204282},{"c":157.47,"h":167.92,"l":154.18,"n":50173,"o":166.85,"t":"2026-02-12T05:00:00Z","v":2566380,"vw":158.405666},{"c":156.69,"h":159.36,"l":156.41,"n":25581,"o":158.16,"t":"2026-02-13T05:00:00Z","v":1121132,"vw":157.493427},{"c":158.59,"h":161.685,"l":158.05,"n":29264,"o":160.84,"t":"2026-02-17T05:00:00Z","v":1467040,"vw":158.976813},{"c":158.76,"h":160.29,"l":157.31,"n":27162,"o":159,"t":"2026-02-18T05:00:00Z","v":1086734,"vw":158.433062},{"c":161.14,"h":161.43,"l":157.48,"n":24563,"o":158.07,"t":"2026-02-19T05:00:00Z","v":940353,"vw":160.143971},{"c":159.19,"h":161.74,"l":158.29,"n":20455,"o":161.74,"t":"2026-02-20T05:00:00Z","v":878842,"vw":159.372152},{"c":155.68,"h":159.64,"l":154.82,"n":35852,"o":158.07,"t":"2026-02-23T05:00:00Z","v":1611619,"vw":156.790645},{"c":156.18,"h":158.58,"l":154.855,"n":25268,"o":155,"t":"2026-02-24T05:00:00Z","v":1085207,"vw":156.212316},{"c":156.54,"h":156.67,"l":154.76,"n":26649,"o":156.03,"t":"2026-02-25T05:00:00Z","v":1036629,"vw":156.035145},{"c":161.08,"h":162.1399,"l":157.39,"n":25022,"o":157.57,"t":"2026-02-26T05:00:00Z","v":1134859,"vw":160.824974},{"c":162.46,"h":163.02,"l":158,"n":27174,"o":159.44,"t":"2026-02-27T05:00:00Z","v":1118390,"vw":161.86815},{"c":164.2,"h":165.77,"l":158.88,"n":19900,"o":160.51,"t":"2026-03-02T05:00:00Z","v":770474,"vw":163.864601},{"c":168.75,"h":169.38,"l":161.825,"n":28369,"o":162.16,"t":"2026-03-03T05:00:00Z","v":1205573,"vw":167.552786},{"c":168.43,"h":168.89,"l":166.33,"n":20825,"o":168.17,"t":"2026-03-04T05:00:00Z","v":872227,"vw":168.189002},{"c":167.05,"h":169.03,"l":166.31,"n":21533,"o":166.31,"t":"2026-03-05T05:00:00Z","v":1050603,"vw":167.584141},{"c":171.83,"h":171.94,"l":164.47,"n":26614,"o":165.89,"t":"2026-03-06T05:00:00Z","v":1053738,"vw":170.145793},{"c":171.59,"h":172.84,"l":167.99,"n":26409,"o":170.9,"t":"2026-03-09T04:00:00Z","v":1133270,"vw":171.106138},{"c":171.02,"h":172.8,"l":167.335,"n":28379,"o":171.42,"t":"2026-03-10T04:00:00Z","v":1336993,"vw":171.069698},{"c":167.01,"h":170.73,"l":165.07,"n":22022,"o":170.73,"t":"2026-03-11T04:00:00Z","v":792961,"vw":166.991853},{"c":166.34,"h":170.57,"l":165.3,"n":21381,"o":166.24,"t":"2026-03-12T04:00:00Z","v":1016666,"vw":167.09131},{"c":168.77,"h":169.56,"l":165.84,"n":20327,"o":167.76,"t":"2026-03-13T04:00:00Z","v":945810,"vw":168.053945},{"c":167.35,"h":168.96,"l":165.04,"n":21121,"o":168.72,"t":"2026-03-16T04:00:00Z","v":816618,"vw":166.944569},{"c":166.77,"h":170.71,"l":166.73,"n":17574,"o":167.62,"t":"2026-03-17T04:00:00Z","v":737361,"vw":167.571484},{"c":165.15,"h":166.8334,"l":164.985,"n":14794,"o":165.2,"t":"2026-03-18T04:00:00Z","v":557888,"vw":165.434001},{"c":164.43,"h":167.995,"l":163.67,"n":19578,"o":165.09,"t":"2026-03-19T04:00:00Z","v":842561,"vw":164.971285},{"c":165.38,"h":166.305,"l":163.29,"n":18216,"o":163.62,"t":"2026-03-20T04:00:00Z","v":2401035,"vw":165.27982},{"c":163.3,"h":166.53,"l":162.95,"n":20779,"o":165.62,"t":"2026-03-23T04:00:00Z","v":674629,"vw":164.094123},{"c":158.87,"h":162.67,"l":158.61,"n":20867,"o":162.67,"t":"2026-03-24T04:00:00Z","v":819370,"vw":159.550944},{"c":157.4,"h":161.4,"l":153.58,"n":21210,"o":159.54,"t":"2026-03-25T04:00:00Z","v":784184,"vw":157.115296},{"c":157.2,"h":160.09,"l":156.37,"n":20334,"o":157.19,"t":"2026-03-26T04:00:00Z","v":949929,"vw":157.703182},{"c":153.31,"h":158.08,"l":152.28,"n":24685,"o":156.78,"t":"2026-03-27T04:00:00Z","v":1074038,"vw":153.772429},{"c":156.43,"h":157.065,"l":153.99,"n":20776,"o":155.27,"t":"2026-03-30T04:00:00Z","v":757562,"vw":156.041515},{"c":158.04,"h":159.04,"l":155.56,"n":20032,"o":158.81,"t":"2026-03-31T04:00:00Z","v":817366,"vw":157.69181},{"c":155.63,"h":158.15,"l":154.28,"n":27680,"o":158.15,"t":"2026-04-01T04:00:00Z","v":998039,"vw":156.116673},{"c":157.48,"h":160.29,"l":154.26,"n":22132,"o":155.28,"t":"2026-04-02T04:00:00Z","v":1007452,"vw":156.887652},{"c":158.1,"h":159.685,"l":156.79,"n":19546,"o":158,"t":"2026-04-06T04:00:00Z","v":635282,"vw":158.261418},{"c":158.32,"h":161.18,"l":156.98,"n":18696,"o":157.57,"t":"2026-04-07T04:00:00Z","v":770946,"vw":158.999757},{"c":157.98,"h":160.17,"l":157.715,"n":18652,"o":158.06,"t":"2026-04-08T04:00:00Z","v":648146,"vw":158.212342},{"c":153.38,"h":157.75,"l":152.23,"n":21533,"o":157.75,"t":"2026-04-09T04:00:00Z","v":793423,"vw":154.026066},{"c":147.2,"h":152.39,"l":146.92,"n":26047,"o":151.73,"t":"2026-04-10T04:00:00Z","v":1203559,"vw":148.127995},{"c":151.4,"h":151.43,"l":146.93,"n":24484,"o":147.49,"t":"2026-04-13T04:00:00Z","v":1149273,"vw":150.46861},{"c":151.42,"h":153.24,"l":151.11,"n":20973,"o":151.59,"t":"2026-04-14T04:00:00Z","v":933577,"vw":151.808112},{"c":153.4,"h":154.055,"l":151.21,"n":23717,"o":151.83,"t":"2026-04-15T04:00:00Z","v":904638,"vw":153.104778},{"c":154.15,"h":155.54,"l":153.23,"n":16752,"o":153.9,"t":"2026-04-16T04:00:00Z","v":673710,"vw":154.394337},{"c":154.06,"h":154.79,"l":152.74,"n":20804,"o":154.34,"t":"2026-04-17T04:00:00Z","v":877760,"vw":153.932759},{"c":153.87,"h":155.56,"l":153.45,"n":16411,"o":153.89,"t":"2026-04-20T04:00:00Z","v":578897,"vw":153.929599},{"c":155.5,"h":157.31,"l":152.73,"n":23346,"o":153.77,"t":"2026-04-21T04:00:00Z","v":1112350,"vw":155.981883},{"c":155.88,"h":156.23,"l":153.26,"n":19314,"o":155.47,"t":"2026-04-22T04:00:00Z","v":897365,"vw":155.329994},{"c":150.6,"h":155.3,"l":147.345,"n":21640,"o":154.68,"t":"2026-04-23T04:00:00Z","v":860500,"vw":150.176873},{"c":151.15,"h":151.265,"l":148.36,"n":18775,"o":149.73,"t":"2026-04-24T04:00:00Z","v":685421,"vw":150.469414},{"c":151.01,"h":153.15,"l":150.51,"n":24065,"o":150.75,"t":"2026-04-27T04:00:00Z","v":774402,"vw":151.567902},{"c":152.8,"h":154.115,"l":151.83,"n":17309,"o":153.24,"t":"2026-04-28T04:00:00Z","v":621991,"vw":152.706242},{"c":153.75,"h":154.32,"l":152.55,"n":20198,"o":153.36,"t":"2026-04-29T04:00:00Z","v":734451,"vw":153.465064},{"c":153.75,"h":154.22,"l":151.69,"n":20211,"o":152.04,"t":"2026-04-30T04:00:00Z","v":950495,"vw":153.569025},{"c":154.03,"h":156.09,"l":152.945,"n":20343,"o":155.06,"t":"2026-05-01T04:00:00Z","v":832329,"vw":154.466411},{"c":152.52,"h":155.44,"l":152.055,"n":23322,"o":152.95,"t":"2026-05-04T04:00:00Z","v":1101357,"vw":153.075595},{"c":149.34,"h":151.47,"l":147.9001,"n":27069,"o":150.92,"t":"2026-05-05T04:00:00Z","v":1092536,"vw":149.311952},{"c":142.88,"h":148.86,"l":141.81,"n":41313,"o":148.86,"t":"2026-05-06T04:00:00Z","v":1933064,"vw":144.460035},{"c":146.03,"h":147.18,"l":142.39,"n":31578,"o":142.39,"t":"2026-05-07T04:00:00Z","v":1203185,"vw":145.70336},{"c":145.84,"h":146.66,"l":142.62,"n":25184,"o":144.89,"t":"2026-05-08T04:00:00Z","v":1171814,"vw":145.529753},{"c":143.65,"h":146.455,"l":142.93,"n":27004,"o":144.87,"t":"2026-05-11T04:00:00Z","v":1306689,"vw":143.995729},{"c":144.73,"h":147.095,"l":144.215,"n":33649,"o":145.7,"t":"2026-05-12T04:00:00Z","v":1279354,"vw":145.509293},{"c":141.43,"h":143.885,"l":139,"n":25007,"o":143.06,"t":"2026-05-13T04:00:00Z","v":1197087,"vw":140.651397},{"c":134.03,"h":142.46,"l":132.36,"n":49016,"o":142.35,"t":"2026-05-14T04:00:00Z","v":2265737,"vw":135.201092},{"c":136.87,"h":139.15,"l":135.97,"n":34297,"o":136.96,"t":"2026-05-15T04:00:00Z","v":2467385,"vw":136.98881},{"c":139.11,"h":140.2299,"l":134.71,"n":37050,"o":136.31,"t":"2026-05-18T04:00:00Z","v":1959832,"vw":138.951339},{"c":140.5,"h":144.67,"l":138.365,"n":28653,"o":140.67,"t":"2026-05-19T04:00:00Z","v":1545339,"vw":141.116209},{"c":139.82,"h":140.435,"l":136.72,"n":26958,"o":138.66,"t":"2026-05-20T04:00:00Z","v":1053263,"vw":139.524374},{"c":139.56,"h":141.51,"l":136.79,"n":27736,"o":138.58,"t":"2026-05-21T04:00:00Z","v":1235686,"vw":139.738735},{"c":140.19,"h":142.05,"l":139.16,"n":24350,"o":139.44,"t":"2026-05-22T04:00:00Z","v":1082993,"vw":140.173692},{"c":137.36,"h":138.895,"l":136.78,"n":29080,"o":138.895,"t":"2026-05-26T04:00:00Z","v":1558874,"vw":137.602099},{"c":136.26,"h":139.45,"l":135.62,"n":27578,"o":136.71,"t":"2026-05-27T04:00:00Z","v":1221342,"vw":137.060782},{"c":136.22,"h":136.8,"l":135.11,"n":27955,"o":136.26,"t":"2026-05-28T04:00:00Z","v":1379083,"vw":135.901974},{"c":136.32,"h":137.91,"l":135.17,"n":37827,"o":136.22,"t":"2026-05-29T04:00:00Z","v":8161133,"vw":136.32167},{"c":140.2,"h":141.6,"l":136.26,"n":35462,"o":136.43,"t":"2026-06-01T04:00:00Z","v":1969825,"vw":139.561328},{"c":136.03,"h":138.81,"l":135.66,"n":26418,"o":138.77,"t":"2026-06-02T04:00:00Z","v":1243765,"vw":136.378287},{"c":133.13,"h":135.915,"l":131.39,"n":26540,"o":135.915,"t":"2026-06-03T04:00:00Z","v":1417049,"vw":132.865081},{"c":130.73,"h":136.7,"l":130.66,"n":28544,"o":135.49,"t":"2026-06-04T04:00:00Z","v":1389797,"vw":131.763304},{"c":130.11,"h":132.4597,"l":129.25,"n":30962,"o":130.96,"t":"2026-06-05T04:00:00Z","v":1621376,"vw":130.146214},{"c":126.37,"h":129.27,"l":126.14,"n":30760,"o":128.95,"t":"2026-06-08T04:00:00Z","v":1333925,"vw":126.746639},{"c":127.35,"h":127.775,"l":124.775,"n":35418,"o":125.24,"t":"2026-06-09T04:00:00Z","v":1346301,"vw":126.944163},{"c":127.59,"h":130.6,"l":125.8,"n":29332,"o":127.35,"t":"2026-06-10T04:00:00Z","v":1333588,"vw":128.152893},{"c":125.96,"h":129.12,"l":125.745,"n":35267,"o":128.05,"t":"2026-06-11T04:00:00Z","v":1817067,"vw":126.51602},{"c":128.23,"h":128.8349,"l":124.63,"n":28884,"o":125.96,"t":"2026-06-12T04:00:00Z","v":1411791,"vw":127.814649},{"c":130.35,"h":133.1266,"l":128.29,"n":40817,"o":129.47,"t":"2026-06-15T04:00:00Z","v":2208934,"vw":131.544497},{"c":129.29,"h":131.35,"l":128.67,"n":30043,"o":131.15,"t":"2026-06-16T04:00:00Z","v":1420676,"vw":129.508086},{"c":124.22,"h":130.73,"l":123.56,"n":35137,"o":127.68,"t":"2026-06-17T04:00:00Z","v":1711122,"vw":125.420627},{"c":126.23,"h":126.72,"l":122.87,"n":37467,"o":125.63,"t":"2026-06-18T04:00:00Z","v":5770099,"vw":125.931122},{"c":123.42,"h":125.29,"l":121.04,"n":33732,"o":124.555,"t":"2026-06-22T04:00:00Z","v":1739285,"vw":123.118464},{"c":125.25,"h":126.96,"l":125.0378,"n":24841,"o":125.2,"t":"2026-06-23T04:00:00Z","v":1528814,"vw":125.61186},{"c":128.06,"h":129.29,"l":124.33,"n":24851,"o":124.48,"t":"2026-06-24T04:00:00Z","v":1125603,"vw":128.081089},{"c":128.71,"h":129.8,"l":125.24,"n":31981,"o":126.87,"t":"2026-06-25T04:00:00Z","v":1612070,"vw":128.91522},{"c":135,"h":135.56,"l":129.67,"n":34156,"o":129.67,"t":"2026-06-26T04:00:00Z","v":2149161,"vw":134.700923},{"c":136.73,"h":137.34,"l":133.625,"n":33716,"o":135.73,"t":"2026-06-29T04:00:00Z","v":1803912,"vw":136.46045},{"c":137.74,"h":138.5,"l":134.5,"n":23938,"o":135.05,"t":"2026-06-30T04:00:00Z","v":1083984,"vw":137.36032},{"c":142.42,"h":145.1,"l":139.37,"n":29360,"o":139.4,"t":"2026-07-01T04:00:00Z","v":1385874,"vw":143.064885},{"c":146.87,"h":147.61,"l":142.98,"n":28332,"o":142.98,"t":"2026-07-02T04:00:00Z","v":1111932,"vw":146.506654},{"c":146.38,"h":148.12,"l":144.2698,"n":22575,"o":146.82,"t":"2026-07-06T04:00:00Z","v":1257549,"vw":146.528663},{"c":146.71,"h":150.23,"l":146.55,"n":26254,"o":147.44,"t":"2026-07-07T04:00:00Z","v":1405140,"vw":148.005469},{"c":147.37,"h":147.78,"l":143.84,"n":33928,"o":147.76,"t":"2026-07-08T04:00:00Z","v":1898125,"vw":146.272182},{"c":150.22,"h":150.5945,"l":143.34,"n":27977,"o":145.26,"t":"2026-07-09T04:00:00Z","v":1740721,"vw":149.039973},{"c":150.32,"h":151.75,"l":147.725,"n":28131,"o":151.1,"t":"2026-07-10T04:00:00Z","v":1758383,"vw":149.919073},{"c":150.73,"h":153.41,"l":150.475,"n":25850,"o":150.665,"t":"2026-07-13T04:00:00Z","v":1321636,"vw":151.602894},{"c":145.37,"h":148.49,"l":145.26,"n":30739,"o":146.93,"t":"2026-07-14T04:00:00Z","v":1603293,"vw":146.102351},{"c":148.47,"h":150.76,"l":146.16,"n":23451,"o":146.75,"t":"2026-07-15T04:00:00Z","v":1106769,"vw":148.713094},{"c":153.84,"h":154.45,"l":149.105,"n":21574,"o":150.01,"t":"2026-07-16T04:00:00Z","v":931088,"vw":153.097011},{"c":151.67,"h":155.77,"l":149.6,"n":23032,"o":153.21,"t":"2026-07-17T04:00:00Z","v":1222992,"vw":151.675174},{"c":153.16,"h":153.94,"l":148.43,"n":23211,"o":151.67,"t":"2026-07-20T04:00:00Z","v":1308108,"vw":152.532124},{"c":148.9,"h":151.84,"l":148.415,"n":17132,"o":149.44,"t":"2026-07-21T04:00:00Z","v":684451,"vw":149.483095},{"c":146.155,"h":150.14,"l":145.74,"n":15502,"o":150.14,"t":"2026-07-22T04:00:00Z","v":852587,"vw":146.624242},{"c":148.23,"h":148.43,"l":144.38,"n":20690,"o":146.64,"t":"2026-07-23T04:00:00Z","v":1072192,"vw":147.378574},{"c":150.58,"h":151.39,"l":147.83,"n":16381,"o":149.58,"t":"2026-07-24T04:00:00Z","v":714945,"vw":150.47796},{"c":152.98,"h":154.96,"l":150.84,"n":19412,"o":151.71,"t":"2026-07-27T04:00:00Z","v":735607,"vw":153.642659},{"c":157.43,"h":158.95,"l":154.855,"n":21818,"o":155.04,"t":"2026-07-28T04:00:00Z","v":896128,"vw":157.664834},{"c":161.15,"h":162.96,"l":157.75,"n":21025,"o":157.77,"t":"2026-07-29T04:00:00Z","v":947575,"vw":161.236932},{"c":154.24,"h":159.16,"l":153.33,"n":19605,"o":158.52,"t":"2026-07-30T04:00:00Z","v":833197,"vw":154.603852},{"c":154.04,"h":154.29,"l":149.82,"n":19125,"o":152,"t":"2026-07-31T04:00:00Z","v":1024446,"vw":153.575814},{"c":156.53,"h":159.295,"l":154.43,"n":15772,"o":154.43,"t":"2026-08-03T04:00:00Z","v":617583,"vw":156.542471},{"c":156.63,"h":156.905,"l":152.31,"n":20206,"o":152.42,"t":"2026-08-04T04:00:00Z","v":712239,"vw":156.058135},{"c":154.35,"h":158.97,"l":152.58,"n":26951,"o":158.97,"t":"2026-08-05T04:00:00Z","v":1101966,"vw":154.224265},{"c":156.94,"h":157.17,"l":151.62,"n":23704,"o":152.88,"t":"2026-08-06T04:00:00Z","v":1112541,"vw":155.692089},{"c":155.95,"h":157.76,"l":154.99,"n":17235,"o":156.09,"t":"2026-08-07T04:00:00Z","v":873625,"vw":155.976083},{"c":155.08,"h":155.99,"l":151.955,"n":17608,"o":151.955,"t":"2026-08-10T04:00:00Z","v":644975,"vw":155.072797},{"c":153.63,"h":156.005,"l":153.16,"n":19906,"o":154.335,"t":"2026-08-11T04:00:00Z","v":838437,"vw":154.134776},{"c":152.31,"h":153.6,"l":150.51,"n":18124,"o":152.92,"t":"2026-08-12T04:00:00Z","v":803196,"vw":152.114409},{"c":155.86,"h":156.25,"l":151.34,"n":18441,"o":152.49,"t":"2026-08-13T04:00:00Z","v":549876,"vw":154.39999},{"c":153.31,"h":156.24,"l":152.3,"n":15810,"o":156.24,"t":"2026-08-14T04:00:00Z","v":653811,"vw":153.439478},{"c":149.87,"h":152.6805,"l":149.19,"n":24750,"o":151.89,"t":"2026-08-17T04:00:00Z","v":1299598,"vw":150.420996},{"c":153.12,"h":155.56,"l":151.3,"n":28575,"o":151.5,"t":"2026-08-18T04:00:00Z","v":1397940,"vw":154.17215},{"c":163.06,"h":169.3725,"l":157.55,"n":37564,"o":163.8,"t":"2026-08-19T04:00:00Z","v":1948216,"vw":164.115042},{"c":165.08,"h":167.605,"l":162.58,"n":24945,"o":163.31,"t":"2026-08-20T04:00:00Z","v":1038746,"vw":165.367332},{"c":166.2,"h":167.835,"l":163.53,"n":21095,"o":165.45,"t":"2026-08-21T04:00:00Z","v":999583,"vw":166.037455},{"c":170.51,"h":171.46,"l":165.84,"n":25607,"o":165.84,"t":"2026-08-24T04:00:00Z","v":1033083,"vw":170.157501},{"c":173.62,"h":174.31,"l":167.965,"n":32685,"o":169.87,"t":"2026-08-25T04:00:00Z","v":1320515,"vw":172.921668},{"c":172.39,"h":174.99,"l":171.52,"n":21467,"o":172.79,"t":"2026-08-26T04:00:00Z","v":819138,"vw":172.638766},{"c":169.64,"h":173.77,"l":169.26,"n":18590,"o":171.98,"t":"2026-08-27T04:00:00Z","v":662049,"vw":170.669293},{"c":169.73,"h":170.12,"l":167.28,"n":20148,"o":168.94,"t":"2026-08-28T04:00:00Z","v":901921,"vw":169.267428},{"c":167.91,"h":169.08,"l":166.57,"n":18801,"o":168.32,"t":"2026-08-31T04:00:00Z","v":836352,"vw":167.942501},{"c":168.1,"h":169.32,"l":166.67,"n":21211,"o":167.39,"t":"2026-09-01T04:00:00Z","v":899766,"vw":167.764908},{"c":167.03,"h":169.75,"l":166.07,"n":22141,"o":167.51,"t":"2026-09-02T04:00:00Z","v":889743,"vw":167.400852},{"c":168.37,"h":170.95,"l":166.63,"n":19031,"o":168.24,"t":"2026-09-03T04:00:00Z","v":616593,"vw":168.242716},{"c":165.64,"h":166.35,"l":162.975,"n":19185,"o":165.9,"t":"2026-09-04T04:00:00Z","v":691934,"vw":165.580843},{"c":159.83,"h":164.08,"l":159.2254,"n":20641,"o":163.98,"t":"2026-09-08T04:00:00Z","v":802298,"vw":160.661812},{"c":158.48,"h":160.12,"l":157.55,"n":21176,"o":159.84,"t":"2026-09-09T04:00:00Z","v":805029,"vw":158.764519},{"c":161.42,"h":162.53,"l":158.75,"n":21447,"o":158.75,"t":"2026-09-10T04:00:00Z","v":796544,"vw":161.248907},{"c":161.12,"h":163,"l":160.145,"n":20363,"o":161.15,"t":"2026-09-11T04:00:00Z","v":783068,"vw":161.303241},{"c":164.55,"h":168.28,"l":164.27,"n":28369,"o":165.78,"t":"2026-09-14T04:00:00Z","v":1370723,"vw":165.738817},{"c":154.07,"h":166.46,"l":153.82,"n":32083,"o":162.91,"t":"2026-09-15T04:00:00Z","v":1512330,"vw":158.173051},{"c":158.98,"h":160.58,"l":151.641,"n":34680,"o":155.28,"t":"2026-09-16T04:00:00Z","v":1641175,"vw":158.929638},{"c":156.21,"h":159.38,"l":155.99,"n":22972,"o":158.15,"t":"2026-09-17T04:00:00Z","v":1040426,"vw":156.811767},{"c":154.85,"h":156.87,"l":153.98,"n":20144,"o":155.82,"t":"2026-09-18T04:00:00Z","v":2667010,"vw":154.984601},{"c":151.56,"h":155.93,"l":151.4,"n":23672,"o":155.6,"t":"2026-09-21T04:00:00Z","v":1059046,"vw":152.432743},{"c":149.1,"h":153.565,"l":148.82,"n":26175,"o":152.42,"t":"2026-09-22T04:00:00Z","v":1440210,"vw":149.619731},{"c":148.33,"h":150.14,"l":147.14,"n":20746,"o":148.34,"t":"2026-09-23T04:00:00Z","v":860134,"vw":148.444494},{"c":147.75,"h":151.83,"l":147.1,"n":18538,"o":149.62,"t":"2026-09-24T04:00:00Z","v":784563,"vw":147.817777},{"c":147.79,"h":148.305,"l":146.52,"n":16971,"o":147.77,"t":"2026-09-25T04:00:00Z","v":573088,"vw":147.760024},{"c":147.82,"h":148.66,"l":146.185,"n":21197,"o":147.49,"t":"2026-09-28T04:00:00Z","v":912462,"vw":147.600003},{"c":146.22,"h":147.39,"l":145.02,"n":19835,"o":146.31,"t":"2026-09-29T04:00:00Z","v":867055,"vw":146.259092},{"c":143.24,"h":147.488,"l":142.75,"n":17778,"o":145.88,"t":"2026-09-30T04:00:00Z","v":857322,"vw":144.179964},{"c":143.84,"h":147.34,"l":142.93,"n":21898,"o":145,"t":"2026-10-01T04:00:00Z","v":1057329,"vw":144.340851},{"c":142.54,"h":144.405,"l":141.74,"n":19528,"o":143.62,"t":"2026-10-02T04:00:00Z","v":690443,"vw":142.750697},{"c":145.12,"h":145.37,"l":142.34,"n":16185,"o":142.34,"t":"2026-10-05T04:00:00Z","v":735368,"vw":144.448422},{"c":144.43,"h":145.765,"l":143.76,"n":16493,"o":144.22,"t":"2026-10-06T04:00:00Z","v":603637,"vw":144.536949},{"c":145.69,"h":146.9,"l":142.22,"n":16897,"o":144.41,"t":"2026-10-07T04:00:00Z","v":660683,"vw":145.911809},{"c":149.05,"h":149.18,"l":145.4486,"n":20063,"o":145.74,"t":"2026-10-08T04:00:00Z","v":975512,"vw":148.493694},{"c":149.31,"h":153.205,"l":149.04,"n":19100,"o":151.6,"t":"2026-10-09T04:00:00Z","v":892567,"vw":150.130308},{"c":149.63,"h":151.815,"l":149.19,"n":15083,"o":150.13,"t":"2026-10-12T04:00:00Z","v":579098,"vw":149.698007},{"c":153.08,"h":153.32,"l":150.0775,"n":19832,"o":151.05,"t":"2026-10-13T04:00:00Z","v":675875,"vw":152.658632},{"c":155.26,"h":155.47,"l":151.875,"n":19206,"o":153.58,"t":"2026-10-14T04:00:00Z","v":755914,"vw":154.640488},{"c":156.47,"h":159.35,"l":155.08,"n":25177,"o":155.645,"t":"2026-10-15T04:00:00Z","v":1136549,"vw":156.61742},{"c":153.19,"h":158.5139,"l":150.71,"n":22445,"o":157.97,"t":"2026-10-16T04:00:00Z","v":1121227,"vw":152.938853},{"c":152.79,"h":153.56,"l":150.39,"n":14768,"o":151.92,"t":"2026-10-19T04:00:00Z","v":503789,"vw":152.610509},{"c":154.71,"h":157.21,"l":153.77,"n":18604,"o":154.49,"t":"2026-10-20T04:00:00Z","v":584445,"vw":154.781807},{"c":153.41,"h":154.55,"l":152.73,"n":16030,"o":153.05,"t":"2026-10-21T04:00:00Z","v":612610,"vw":153.583163},{"c":161.8,"h":162.13,"l":155.35,"n":20433,"o":155.35,"t":"2026-10-22T04:00:00Z","v":814340,"vw":161.092154}],"volatilityBars":[{"c":155.01,"h":155.01,"l":155.01,"n":20,"o":155.01,"t":"2026-09-21T11:00:00Z","v":250,"vw":155.01},{"c":155.1,"h":155.1,"l":155.01,"n":12,"o":155.01,"t":"2026-09-21T11:15:00Z","v":631,"vw":155.078945},{"c":155.4,"h":155.4,"l":155.4,"n":10,"o":155.4,"t":"2026-09-21T12:45:00Z","v":111,"vw":155.4},{"c":154.07,"h":155.93,"l":154.07,"n":431,"o":155.6,"t":"2026-09-21T13:30:00Z","v":20201,"vw":155.391806},{"c":154.24,"h":154.24,"l":153.34,"n":928,"o":154.09,"t":"2026-09-21T13:45:00Z","v":53361,"vw":153.700885},{"c":154.01,"h":154.33,"l":153.66,"n":654,"o":154.0309,"t":"2026-09-21T14:00:00Z","v":22853,"vw":153.916257},{"c":154.125,"h":154.57,"l":154.03,"n":495,"o":154.07,"t":"2026-09-21T14:15:00Z","v":17649,"vw":154.21987},{"c":153.825,"h":154,"l":153.46,"n":668,"o":154,"t":"2026-09-21T14:30:00Z","v":27816,"vw":153.672093},{"c":153.05,"h":154.03,"l":153.02,"n":787,"o":153.805,"t":"2026-09-21T14:45:00Z","v":31566,"vw":153.724066},{"c":152.93,"h":153.325,"l":152.905,"n":681,"o":153.14,"t":"2026-09-21T15:00:00Z","v":29495,"vw":153.133224},{"c":152.85,"h":153.235,"l":152.32,"n":845,"o":152.93,"t":"2026-09-21T15:15:00Z","v":27873,"vw":152.764993},{"c":153.3,"h":153.3,"l":152.79,"n":432,"o":152.845,"t":"2026-09-21T15:30:00Z","v":10581,"vw":153.000413},{"c":152.895,"h":153.279,"l":152.83,"n":669,"o":153.26,"t":"2026-09-21T15:45:00Z","v":22510,"vw":152.999192},{"c":153.29,"h":153.36,"l":152.65,"n":514,"o":152.895,"t":"2026-09-21T16:00:00Z","v":24421,"vw":153.096353},{"c":153.08,"h":153.36,"l":153.015,"n":434,"o":153.36,"t":"2026-09-21T16:15:00Z","v":11496,"vw":153.148743},{"c":153.14,"h":153.265,"l":152.99,"n":511,"o":152.99,"t":"2026-09-21T16:30:00Z","v":13828,"vw":153.104603},{"c":152.7937,"h":153.085,"l":152.625,"n":483,"o":153.085,"t":"2026-09-21T16:45:00Z","v":16293,"vw":152.817744},{"c":152.39,"h":152.74,"l":152.24,"n":1421,"o":152.74,"t":"2026-09-21T17:00:00Z","v":67022,"vw":152.383801},{"c":152.565,"h":152.61,"l":152.395,"n":517,"o":152.395,"t":"2026-09-21T17:15:00Z","v":15494,"vw":152.521277},{"c":152.43,"h":152.54,"l":152.34,"n":454,"o":152.51,"t":"2026-09-21T17:30:00Z","v":12442,"vw":152.465743},{"c":152.825,"h":152.86,"l":152.37,"n":569,"o":152.47,"t":"2026-09-21T17:45:00Z","v":18874,"vw":152.610301},{"c":152.27,"h":153.02,"l":152.27,"n":627,"o":152.865,"t":"2026-09-21T18:00:00Z","v":19996,"vw":152.606839},{"c":151.865,"h":152.265,"l":151.69,"n":1050,"o":152.25,"t":"2026-09-21T18:15:00Z","v":29512,"vw":151.901106},{"c":152.285,"h":152.29,"l":151.6701,"n":870,"o":151.8,"t":"2026-09-21T18:30:00Z","v":27063,"vw":151.934111},{"c":151.98,"h":152.35,"l":151.88,"n":733,"o":152.3,"t":"2026-09-21T18:45:00Z","v":19196,"vw":152.118187},{"c":152.38,"h":152.48,"l":151.985,"n":790,"o":151.985,"t":"2026-09-21T19:00:00Z","v":20064,"vw":152.271514},{"c":152.5,"h":152.635,"l":152.38,"n":1017,"o":152.425,"t":"2026-09-21T19:15:00Z","v":26381,"vw":152.526394},{"c":151.84,"h":152.47,"l":151.835,"n":1653,"o":152.47,"t":"2026-09-21T19:30:00Z","v":61720,"vw":152.160943},{"c":151.525,"h":151.79,"l":151.4,"n":3700,"o":151.79,"t":"2026-09-21T19:45:00Z","v":148919,"vw":151.584582},{"c":151.56,"h":151.56,"l":151.56,"n":57,"o":151.56,"t":"2026-09-21T20:00:00Z","v":196064,"vw":151.56},{"c":151.28,"h":153.565,"l":151.28,"n":336,"o":152.42,"t":"2026-09-22T13:30:00Z","v":11029,"vw":152.230665},{"c":150.75,"h":151.68,"l":150.75,"n":529,"o":151.28,"t":"2026-09-22T13:45:00Z","v":16064,"vw":151.044514},{"c":151.305,"h":151.55,"l":150.65,"n":627,"o":150.73,"t":"2026-09-22T14:00:00Z","v":36032,"vw":151.142996},{"c":149.77,"h":151.08,"l":149.77,"n":754,"o":151.08,"t":"2026-09-22T14:15:00Z","v":32950,"vw":150.632696},{"c":150.155,"h":150.26,"l":149.02,"n":845,"o":149.58,"t":"2026-09-22T14:30:00Z","v":28631,"vw":149.464604},{"c":150.715,"h":150.79,"l":150.23,"n":656,"o":150.23,"t":"2026-09-22T14:45:00Z","v":72740,"vw":150.512448},{"c":149.985,"h":150.72,"l":149.93,"n":672,"o":150.72,"t":"2026-09-22T15:00:00Z","v":23722,"vw":150.451459},{"c":149.9,"h":150.34,"l":149.9,"n":595,"o":149.99,"t":"2026-09-22T15:15:00Z","v":15907,"vw":150.147292},{"c":149.35,"h":149.885,"l":149.2,"n":438,"o":149.84,"t":"2026-09-22T15:30:00Z","v":11251,"vw":149.458219},{"c":149.425,"h":149.49,"l":149.255,"n":396,"o":149.34,"t":"2026-09-22T15:45:00Z","v":9100,"vw":149.347903},{"c":150.02,"h":150.13,"l":149.37,"n":712,"o":149.37,"t":"2026-09-22T16:00:00Z","v":21789,"vw":149.705565},{"c":149.62,"h":150,"l":149.24,"n":565,"o":150,"t":"2026-09-22T16:15:00Z","v":16389,"vw":149.628988},{"c":149.5,"h":149.75,"l":149.49,"n":421,"o":149.705,"t":"2026-09-22T16:30:00Z","v":9666,"vw":149.599832},{"c":149.92,"h":150.22,"l":149.53,"n":871,"o":149.555,"t":"2026-09-22T16:45:00Z","v":50881,"vw":149.85831},{"c":149.405,"h":149.93,"l":149.25,"n":721,"o":149.895,"t":"2026-09-22T17:00:00Z","v":30036,"vw":149.73152},{"c":149.64,"h":149.7,"l":149.3,"n":1055,"o":149.42,"t":"2026-09-22T17:15:00Z","v":59392,"vw":149.523238},{"c":149.455,"h":149.655,"l":149.08,"n":955,"o":149.64,"t":"2026-09-22T17:30:00Z","v":42453,"vw":149.385119},{"c":150.11,"h":150.34,"l":149.33,"n":841,"o":149.33,"t":"2026-09-22T17:45:00Z","v":28314,"vw":149.927639},{"c":149.71,"h":150.11,"l":149.71,"n":895,"o":150.1,"t":"2026-09-22T18:00:00Z","v":36013,"vw":149.886636},{"c":149.51,"h":149.66,"l":149.405,"n":837,"o":149.66,"t":"2026-09-22T18:15:00Z","v":32144,"vw":149.487155},{"c":149.335,"h":149.59,"l":149.28,"n":760,"o":149.5,"t":"2026-09-22T18:30:00Z","v":19316,"vw":149.464843},{"c":149.245,"h":149.34,"l":149.06,"n":1399,"o":149.26,"t":"2026-09-22T18:45:00Z","v":50607,"vw":149.189383},{"c":149.37,"h":149.46,"l":149.24,"n":1090,"o":149.24,"t":"2026-09-22T19:00:00Z","v":33928,"vw":149.354344},{"c":149.56,"h":149.6,"l":149.07,"n":1638,"o":149.37,"t":"2026-09-22T19:15:00Z","v":64969,"vw":149.294383},{"c":149.6,"h":149.63,"l":149.26,"n":1712,"o":149.6,"t":"2026-09-22T19:30:00Z","v":61474,"vw":149.438774},{"c":149.09,"h":149.775,"l":148.82,"n":4208,"o":149.56,"t":"2026-09-22T19:45:00Z","v":175721,"vw":149.205465},{"c":149.1,"h":149.1,"l":149.1,"n":59,"o":149.1,"t":"2026-09-22T20:00:00Z","v":346122,"vw":149.1},{"c":150.1,"h":150.1,"l":149.4,"n":14,"o":149.4,"t":"2026-09-23T11:15:00Z","v":718,"vw":149.733508},{"c":149.61,"h":149.61,"l":149.61,"n":2,"o":149.61,"t":"2026-09-23T11:30:00Z","v":201,"vw":149.61},{"c":149.8,"h":149.8,"l":149.8,"n":2,"o":149.8,"t":"2026-09-23T11:45:00Z","v":169,"vw":149.8},{"c":149.5,"h":149.6,"l":149.5,"n":25,"o":149.6,"t":"2026-09-23T12:00:00Z","v":1272,"vw":149.5452},{"c":149.1,"h":149.1,"l":149,"n":13,"o":149,"t":"2026-09-23T13:15:00Z","v":1010,"vw":149.038664},{"c":148.5375,"h":150.14,"l":147.39,"n":379,"o":148.34,"t":"2026-09-23T13:30:00Z","v":20298,"vw":148.683576},{"c":147.91,"h":149.16,"l":147.69,"n":525,"o":148.1,"t":"2026-09-23T13:45:00Z","v":22722,"vw":148.155916},{"c":147.82,"h":148.03,"l":147.14,"n":712,"o":147.96,"t":"2026-09-23T14:00:00Z","v":32602,"vw":147.610372},{"c":147.97,"h":148.6,"l":147.7,"n":684,"o":148.11,"t":"2026-09-23T14:15:00Z","v":20433,"vw":148.053668},{"c":148.34,"h":148.65,"l":148,"n":760,"o":148.22,"t":"2026-09-23T14:30:00Z","v":47766,"vw":148.258486},{"c":148.34,"h":148.59,"l":148.025,"n":555,"o":148.075,"t":"2026-09-23T14:45:00Z","v":13816,"vw":148.269754},{"c":148.4599,"h":148.64,"l":148.01,"n":643,"o":148.51,"t":"2026-09-23T15:00:00Z","v":21197,"vw":148.328398},{"c":148.63,"h":148.9,"l":148.27,"n":520,"o":148.3,"t":"2026-09-23T15:15:00Z","v":20303,"vw":148.525859},{"c":148.8,"h":148.97,"l":148.52,"n":530,"o":148.55,"t":"2026-09-23T15:30:00Z","v":25224,"vw":148.763879},{"c":149.035,"h":149.035,"l":148.51,"n":398,"o":148.795,"t":"2026-09-23T15:45:00Z","v":14097,"vw":148.738855},{"c":149.24,"h":149.24,"l":148.92,"n":521,"o":148.92,"t":"2026-09-23T16:00:00Z","v":16567,"vw":149.088769},{"c":149.35,"h":149.4,"l":149.01,"n":383,"o":149.12,"t":"2026-09-23T16:15:00Z","v":33719,"vw":149.152943},{"c":148.955,"h":149.38,"l":148.82,"n":531,"o":149.295,"t":"2026-09-23T16:30:00Z","v":14094,"vw":149.070583},{"c":148.74,"h":149.02,"l":148.61,"n":589,"o":149.02,"t":"2026-09-23T16:45:00Z","v":24556,"vw":148.810635},{"c":148.53,"h":148.82,"l":148.53,"n":587,"o":148.81,"t":"2026-09-23T17:00:00Z","v":16040,"vw":148.655805},{"c":148.695,"h":148.73,"l":148.5,"n":491,"o":148.57,"t":"2026-09-23T17:15:00Z","v":17265,"vw":148.626751},{"c":148.47,"h":148.62,"l":148.35,"n":644,"o":148.62,"t":"2026-09-23T17:30:00Z","v":22413,"vw":148.461807},{"c":148.415,"h":148.67,"l":148.26,"n":599,"o":148.425,"t":"2026-09-23T17:45:00Z","v":30125,"vw":148.574216},{"c":148.62,"h":148.74,"l":148.2519,"n":678,"o":148.54,"t":"2026-09-23T18:00:00Z","v":20432,"vw":148.456299},{"c":148.29,"h":148.575,"l":148.29,"n":561,"o":148.565,"t":"2026-09-23T18:15:00Z","v":16084,"vw":148.391518},{"c":148.24,"h":148.43,"l":148.15,"n":588,"o":148.23,"t":"2026-09-23T18:30:00Z","v":20159,"vw":148.2961},{"c":148.415,"h":148.59,"l":148.15,"n":1037,"o":148.24,"t":"2026-09-23T18:45:00Z","v":34032,"vw":148.251909},{"c":148.98,"h":148.999,"l":148.48,"n":805,"o":148.48,"t":"2026-09-23T19:00:00Z","v":21298,"vw":148.614657},{"c":148.735,"h":149.02,"l":148.625,"n":759,"o":148.875,"t":"2026-09-23T19:15:00Z","v":20093,"vw":148.75441},{"c":148.67,"h":148.88,"l":148.585,"n":1112,"o":148.88,"t":"2026-09-23T19:30:00Z","v":32038,"vw":148.671798},{"c":148.34,"h":148.6975,"l":147.985,"n":3304,"o":148.67,"t":"2026-09-23T19:45:00Z","v":123757,"vw":148.338997},{"c":148.33,"h":148.33,"l":148.33,"n":40,"o":148.33,"t":"2026-09-23T20:00:00Z","v":134808,"vw":148.33},{"c":148.33,"h":148.33,"l":148.33,"n":1,"o":148.33,"t":"2026-09-23T20:15:00Z","v":1599,"vw":148.33},{"c":148.315,"h":151.83,"l":148.1,"n":414,"o":149.62,"t":"2026-09-24T13:30:00Z","v":17517,"vw":149.686048},{"c":148.155,"h":148.7,"l":147.535,"n":266,"o":147.83,"t":"2026-09-24T13:45:00Z","v":7766,"vw":148.203478},{"c":148.17,"h":148.73,"l":147.99,"n":295,"o":148.17,"t":"2026-09-24T14:00:00Z","v":9056,"vw":148.338222},{"c":147.76,"h":148.17,"l":147.73,"n":290,"o":148.09,"t":"2026-09-24T14:15:00Z","v":7257,"vw":147.948827},{"c":147.775,"h":147.92,"l":147.53,"n":432,"o":147.65,"t":"2026-09-24T14:30:00Z","v":10921,"vw":147.693334},{"c":147.19,"h":147.91,"l":147.19,"n":364,"o":147.78,"t":"2026-09-24T14:45:00Z","v":9347,"vw":147.545933},{"c":147.195,"h":147.47,"l":147.1,"n":350,"o":147.16,"t":"2026-09-24T15:00:00Z","v":8711,"vw":147.273446},{"c":147.59,"h":147.59,"l":147.13,"n":607,"o":147.19,"t":"2026-09-24T15:15:00Z","v":26610,"vw":147.408781},{"c":147.57,"h":147.74,"l":147.52,"n":694,"o":147.53,"t":"2026-09-24T15:30:00Z","v":26779,"vw":147.60341},{"c":147.485,"h":147.79,"l":147.44,"n":653,"o":147.6,"t":"2026-09-24T15:45:00Z","v":31656,"vw":147.635819},{"c":147.53,"h":147.53,"l":147.3,"n":523,"o":147.42,"t":"2026-09-24T16:00:00Z","v":14962,"vw":147.39038},{"c":147.79,"h":148.05,"l":147.5,"n":612,"o":147.63,"t":"2026-09-24T16:15:00Z","v":19250,"vw":147.727311},{"c":147.595,"h":147.905,"l":147.53,"n":431,"o":147.7005,"t":"2026-09-24T16:30:00Z","v":19417,"vw":147.76746},{"c":147.88,"h":148.21,"l":147.5245,"n":437,"o":147.6,"t":"2026-09-24T16:45:00Z","v":12847,"vw":147.867401},{"c":147.7075,"h":147.88,"l":147.5067,"n":416,"o":147.77,"t":"2026-09-24T17:00:00Z","v":12656,"vw":147.679249},{"c":147.7,"h":148.3777,"l":147.51,"n":582,"o":147.71,"t":"2026-09-24T17:15:00Z","v":27630,"vw":147.793761},{"c":147.655,"h":147.66,"l":147.46,"n":348,"o":147.66,"t":"2026-09-24T17:30:00Z","v":8103,"vw":147.527006},{"c":147.89,"h":147.915,"l":147.51,"n":460,"o":147.63,"t":"2026-09-24T17:45:00Z","v":19126,"vw":147.713187},{"c":147.6025,"h":147.87,"l":147.52,"n":508,"o":147.87,"t":"2026-09-24T18:00:00Z","v":25314,"vw":147.627514},{"c":147.735,"h":147.79,"l":147.475,"n":615,"o":147.675,"t":"2026-09-24T18:15:00Z","v":18752,"vw":147.60052},{"c":147.94,"h":148.175,"l":147.735,"n":638,"o":147.735,"t":"2026-09-24T18:30:00Z","v":19573,"vw":147.911274},{"c":147.83,"h":148.09,"l":147.75,"n":698,"o":148.04,"t":"2026-09-24T18:45:00Z","v":24399,"vw":147.897009},{"c":147.9,"h":147.99,"l":147.68,"n":663,"o":147.83,"t":"2026-09-24T19:00:00Z","v":20029,"vw":147.833069},{"c":147.85,"h":148.125,"l":147.71,"n":1128,"o":147.925,"t":"2026-09-24T19:15:00Z","v":41575,"vw":147.952499},{"c":148.13,"h":148.28,"l":147.84,"n":1177,"o":147.84,"t":"2026-09-24T19:30:00Z","v":40800,"vw":148.122403},{"c":147.77,"h":148.16,"l":147.45,"n":3050,"o":148.095,"t":"2026-09-24T19:45:00Z","v":119484,"vw":147.89824},{"c":147.75,"h":147.75,"l":147.75,"n":62,"o":147.75,"t":"2026-09-24T20:00:00Z","v":166630,"vw":147.75},{"c":147.75,"h":147.75,"l":147.75,"n":7,"o":147.75,"t":"2026-09-25T13:15:00Z","v":138,"vw":147.75},{"c":146.825,"h":148.305,"l":146.78,"n":289,"o":147.77,"t":"2026-09-25T13:30:00Z","v":17869,"vw":147.30568},{"c":147.125,"h":147.41,"l":146.785,"n":516,"o":146.885,"t":"2026-09-25T13:45:00Z","v":19439,"vw":147.067048},{"c":147.58,"h":147.6,"l":146.52,"n":831,"o":147.2,"t":"2026-09-25T14:00:00Z","v":36076,"vw":147.221689},{"c":147.92,"h":147.92,"l":147.5,"n":364,"o":147.65,"t":"2026-09-25T14:15:00Z","v":17359,"vw":147.689151},{"c":148.16,"h":148.16,"l":147.93,"n":181,"o":148.095,"t":"2026-09-25T14:30:00Z","v":4885,"vw":148.04029},{"c":147.88,"h":148.15,"l":147.57,"n":397,"o":148.08,"t":"2026-09-25T14:45:00Z","v":9709,"vw":147.911571},{"c":147.68,"h":148.0216,"l":147.58,"n":401,"o":147.9551,"t":"2026-09-25T15:00:00Z","v":10851,"vw":147.822342},{"c":147.625,"h":147.875,"l":147.61,"n":315,"o":147.63,"t":"2026-09-25T15:15:00Z","v":8759,"vw":147.749572},{"c":147.25,"h":147.82,"l":147.25,"n":410,"o":147.58,"t":"2026-09-25T15:30:00Z","v":9382,"vw":147.610708},{"c":147.485,"h":147.58,"l":147.31,"n":341,"o":147.31,"t":"2026-09-25T15:45:00Z","v":6547,"vw":147.449047},{"c":147.66,"h":147.72,"l":147.485,"n":326,"o":147.485,"t":"2026-09-25T16:00:00Z","v":11577,"vw":147.594301},{"c":147.83,"h":147.89,"l":147.605,"n":299,"o":147.63,"t":"2026-09-25T16:15:00Z","v":10001,"vw":147.736153},{"c":148.05,"h":148.05,"l":147.62,"n":422,"o":147.75,"t":"2026-09-25T16:30:00Z","v":13547,"vw":147.814422},{"c":147.92,"h":147.985,"l":147.815,"n":463,"o":147.93,"t":"2026-09-25T16:45:00Z","v":15909,"vw":147.869583},{"c":148.18,"h":148.18,"l":148.03,"n":332,"o":148.04,"t":"2026-09-25T17:00:00Z","v":12169,"vw":148.100862},{"c":148.21,"h":148.21,"l":147.935,"n":485,"o":148.195,"t":"2026-09-25T17:15:00Z","v":14767,"vw":148.082584},{"c":148.21,"h":148.27,"l":148.05,"n":399,"o":148.27,"t":"2026-09-25T17:30:00Z","v":13909,"vw":148.140471},{"c":148.175,"h":148.27,"l":148.1,"n":477,"o":148.165,"t":"2026-09-25T17:45:00Z","v":18129,"vw":148.168666},{"c":147.95,"h":148.255,"l":147.85,"n":461,"o":148.23,"t":"2026-09-25T18:00:00Z","v":16155,"vw":148.075712},{"c":148.01,"h":148.01,"l":147.85,"n":389,"o":148.01,"t":"2026-09-25T18:15:00Z","v":9797,"vw":147.899012},{"c":147.965,"h":148.1,"l":147.91,"n":374,"o":148.06,"t":"2026-09-25T18:30:00Z","v":8391,"vw":147.999806},{"c":147.78,"h":148.02,"l":147.78,"n":504,"o":147.965,"t":"2026-09-25T18:45:00Z","v":11146,"vw":147.896664},{"c":147.75,"h":147.91,"l":147.7101,"n":534,"o":147.79,"t":"2026-09-25T19:00:00Z","v":14723,"vw":147.817066},{"c":147.665,"h":147.805,"l":147.61,"n":735,"o":147.71,"t":"2026-09-25T19:15:00Z","v":21128,"vw":147.685216},{"c":147.855,"h":147.95,"l":147.68,"n":1086,"o":147.72,"t":"2026-09-25T19:30:00Z","v":29955,"vw":147.795207},{"c":147.81,"h":148.165,"l":147.67,"n":3054,"o":147.85,"t":"2026-09-25T19:45:00Z","v":103235,"vw":147.869455},{"c":147.79,"h":147.79,"l":147.79,"n":54,"o":147.79,"t":"2026-09-25T20:00:00Z","v":86580,"vw":147.79},{"c":148.5,"h":148.5,"l":148.5,"n":3,"o":148.5,"t":"2026-09-28T12:00:00Z","v":237,"vw":148.5},{"c":146.64,"h":148.66,"l":146.185,"n":571,"o":147.49,"t":"2026-09-28T13:30:00Z","v":31133,"vw":146.944577},{"c":146.875,"h":147.195,"l":146.5,"n":553,"o":146.795,"t":"2026-09-28T13:45:00Z","v":27668,"vw":146.72027},{"c":147.72,"h":148.095,"l":146.63,"n":942,"o":146.95,"t":"2026-09-28T14:00:00Z","v":29314,"vw":147.129389},{"c":147.85,"h":148.26,"l":147.59,"n":636,"o":147.86,"t":"2026-09-28T14:15:00Z","v":15013,"vw":147.953051},{"c":147.79,"h":147.95,"l":147.5775,"n":574,"o":147.84,"t":"2026-09-28T14:30:00Z","v":15327,"vw":147.786467},{"c":147.56,"h":147.87,"l":147.395,"n":567,"o":147.715,"t":"2026-09-28T14:45:00Z","v":13519,"vw":147.625366},{"c":147.625,"h":147.78,"l":147.43,"n":801,"o":147.56,"t":"2026-09-28T15:00:00Z","v":31440,"vw":147.639079},{"c":147.575,"h":148.23,"l":147.5,"n":477,"o":147.71,"t":"2026-09-28T15:15:00Z","v":11201,"vw":147.832344},{"c":147.9425,"h":147.955,"l":147.54,"n":453,"o":147.66,"t":"2026-09-28T15:30:00Z","v":11211,"vw":147.756784},{"c":147.54,"h":148.09,"l":147.5,"n":437,"o":147.93,"t":"2026-09-28T15:45:00Z","v":11677,"vw":147.785232},{"c":147.31,"h":147.59,"l":147.31,"n":455,"o":147.5525,"t":"2026-09-28T16:00:00Z","v":14043,"vw":147.47808},{"c":147.43,"h":147.57,"l":147.19,"n":712,"o":147.27,"t":"2026-09-28T16:15:00Z","v":23601,"vw":147.356344},{"c":147.125,"h":147.8,"l":147.1,"n":689,"o":147.45,"t":"2026-09-28T16:30:00Z","v":40325,"vw":147.503131},{"c":147.305,"h":147.44,"l":147.14,"n":456,"o":147.145,"t":"2026-09-28T16:45:00Z","v":18936,"vw":147.29895},{"c":147.48,"h":147.789,"l":146.962,"n":568,"o":147.31,"t":"2026-09-28T17:00:00Z","v":17876,"vw":147.43542},{"c":147.19,"h":147.75,"l":147.18,"n":472,"o":147.48,"t":"2026-09-28T17:15:00Z","v":28079,"vw":147.543359},{"c":147.29,"h":147.46,"l":147.13,"n":583,"o":147.25,"t":"2026-09-28T17:30:00Z","v":18009,"vw":147.278341},{"c":147.1,"h":147.44,"l":147.1,"n":660,"o":147.39,"t":"2026-09-28T17:45:00Z","v":24614,"vw":147.241977},{"c":147.25,"h":147.65,"l":147.105,"n":682,"o":147.105,"t":"2026-09-28T18:00:00Z","v":38821,"vw":147.378363},{"c":147.45,"h":147.5299,"l":147.29,"n":480,"o":147.38,"t":"2026-09-28T18:15:00Z","v":16599,"vw":147.438176},{"c":147.685,"h":147.8,"l":147.43,"n":509,"o":147.47,"t":"2026-09-28T18:30:00Z","v":15845,"vw":147.555177},{"c":147.69,"h":147.755,"l":147.54,"n":707,"o":147.685,"t":"2026-09-28T18:45:00Z","v":29523,"vw":147.659392},{"c":147.93,"h":147.965,"l":147.65,"n":825,"o":147.7251,"t":"2026-09-28T19:00:00Z","v":25931,"vw":147.780503},{"c":147.92,"h":148.11,"l":147.85,"n":975,"o":147.93,"t":"2026-09-28T19:15:00Z","v":40956,"vw":147.931683},{"c":147.735,"h":148.06,"l":147.71,"n":1656,"o":147.95,"t":"2026-09-28T19:30:00Z","v":62273,"vw":147.845921},{"c":147.77,"h":147.94,"l":147.535,"n":3249,"o":147.74,"t":"2026-09-28T19:45:00Z","v":126715,"vw":147.762781},{"c":147.82,"h":147.82,"l":147.82,"n":60,"o":147.82,"t":"2026-09-28T20:00:00Z","v":156308,"vw":147.82},{"c":149.4191,"h":149.4191,"l":149.4191,"n":1,"o":149.4191,"t":"2026-09-28T23:45:00Z","v":1500,"vw":149.4191},{"c":146.53,"h":147.04,"l":146.25,"n":329,"o":146.31,"t":"2026-09-29T13:30:00Z","v":25103,"vw":146.488858},{"c":146.48,"h":146.9,"l":146.4,"n":306,"o":146.9,"t":"2026-09-29T13:45:00Z","v":14545,"vw":146.608505},{"c":147,"h":147.39,"l":146.4,"n":439,"o":146.41,"t":"2026-09-29T14:00:00Z","v":13716,"vw":146.995346},{"c":146.67,"h":147.22,"l":146.58,"n":351,"o":147.065,"t":"2026-09-29T14:15:00Z","v":9863,"vw":146.915873},{"c":146.5,"h":146.685,"l":146.29,"n":652,"o":146.68,"t":"2026-09-29T14:30:00Z","v":15231,"vw":146.483367},{"c":146.55,"h":146.55,"l":146.28,"n":512,"o":146.47,"t":"2026-09-29T14:45:00Z","v":16583,"vw":146.459526},{"c":146.55,"h":146.88,"l":146.5,"n":543,"o":146.56,"t":"2026-09-29T15:00:00Z","v":17322,"vw":146.635518},{"c":146.34,"h":146.585,"l":146.22,"n":390,"o":146.55,"t":"2026-09-29T15:15:00Z","v":9120,"vw":146.405465},{"c":146.56,"h":146.595,"l":146.3,"n":283,"o":146.34,"t":"2026-09-29T15:30:00Z","v":6370,"vw":146.437648},{"c":146.345,"h":146.85,"l":146.345,"n":368,"o":146.76,"t":"2026-09-29T15:45:00Z","v":10067,"vw":146.630471},{"c":146.26,"h":146.43,"l":146.135,"n":377,"o":146.43,"t":"2026-09-29T16:00:00Z","v":9912,"vw":146.239189},{"c":145.8,"h":146.515,"l":145.8,"n":738,"o":146.205,"t":"2026-09-29T16:15:00Z","v":40808,"vw":146.312844},{"c":145.74,"h":145.8,"l":145.02,"n":709,"o":145.73,"t":"2026-09-29T16:30:00Z","v":31461,"vw":145.429063},{"c":145.68,"h":145.725,"l":145.55,"n":366,"o":145.64,"t":"2026-09-29T16:45:00Z","v":8227,"vw":145.632371},{"c":145.9,"h":145.98,"l":145.5,"n":657,"o":145.655,"t":"2026-09-29T17:00:00Z","v":41104,"vw":145.751712},{"c":145.59,"h":145.935,"l":145.53,"n":386,"o":145.9183,"t":"2026-09-29T17:15:00Z","v":11158,"vw":145.762488},{"c":145.705,"h":145.755,"l":145.47,"n":502,"o":145.595,"t":"2026-09-29T17:30:00Z","v":19007,"vw":145.595612},{"c":146.07,"h":146.19,"l":145.6501,"n":629,"o":145.705,"t":"2026-09-29T17:45:00Z","v":21740,"vw":145.957955},{"c":145.915,"h":146.36,"l":145.72,"n":712,"o":146.2,"t":"2026-09-29T18:00:00Z","v":29977,"vw":146.098744},{"c":146.28,"h":146.47,"l":145.91,"n":562,"o":145.91,"t":"2026-09-29T18:15:00Z","v":19779,"vw":146.222165},{"c":146.525,"h":146.665,"l":146.02,"n":975,"o":146.285,"t":"2026-09-29T18:30:00Z","v":36843,"vw":146.287429},{"c":146.39,"h":146.6299,"l":146.215,"n":874,"o":146.5,"t":"2026-09-29T18:45:00Z","v":53349,"vw":146.474795},{"c":146.335,"h":146.53,"l":146.28,"n":697,"o":146.41,"t":"2026-09-29T19:00:00Z","v":24064,"vw":146.380448},{"c":146.28,"h":146.45,"l":146.15,"n":905,"o":146.37,"t":"2026-09-29T19:15:00Z","v":31145,"vw":146.289356},{"c":146.45,"h":146.835,"l":146.325,"n":1518,"o":146.35,"t":"2026-09-29T19:30:00Z","v":65622,"vw":146.592212},{"c":146.22,"h":146.86,"l":146.01,"n":3416,"o":146.54,"t":"2026-09-29T19:45:00Z","v":123566,"vw":146.347614},{"c":146.22,"h":146.22,"l":146.22,"n":52,"o":146.22,"t":"2026-09-29T20:00:00Z","v":142282,"vw":146.22},{"c":146.22,"h":146.22,"l":146.22,"n":5,"o":146.22,"t":"2026-09-30T12:15:00Z","v":252,"vw":146.22},{"c":145.73,"h":147.488,"l":145.09,"n":420,"o":145.88,"t":"2026-09-30T13:30:00Z","v":28933,"vw":145.802288},{"c":145.25,"h":146.365,"l":145.25,"n":410,"o":145.65,"t":"2026-09-30T13:45:00Z","v":16710,"vw":145.858593},{"c":145.44,"h":145.87,"l":145.1,"n":403,"o":145.265,"t":"2026-09-30T14:00:00Z","v":10891,"vw":145.428111},{"c":145.555,"h":145.78,"l":145.32,"n":523,"o":145.66,"t":"2026-09-30T14:15:00Z","v":15739,"vw":145.557133},{"c":145.78,"h":146.1075,"l":145.42,"n":434,"o":145.42,"t":"2026-09-30T14:30:00Z","v":13946,"vw":145.710161},{"c":145.68,"h":146.02,"l":145.55,"n":466,"o":145.75,"t":"2026-09-30T14:45:00Z","v":15583,"vw":145.774563},{"c":145.665,"h":145.99,"l":145.6,"n":489,"o":145.64,"t":"2026-09-30T15:00:00Z","v":17129,"vw":145.750675},{"c":145.58,"h":145.815,"l":145.43,"n":445,"o":145.6,"t":"2026-09-30T15:15:00Z","v":18929,"vw":145.573076},{"c":145.55,"h":145.81,"l":145.45,"n":355,"o":145.705,"t":"2026-09-30T15:30:00Z","v":9588,"vw":145.606314},{"c":145.77,"h":145.78,"l":145.525,"n":283,"o":145.525,"t":"2026-09-30T15:45:00Z","v":5396,"vw":145.630222},{"c":146,"h":146,"l":145.6943,"n":351,"o":145.83,"t":"2026-09-30T16:00:00Z","v":8185,"vw":145.812776},{"c":145.76,"h":146.01,"l":145.76,"n":389,"o":145.8851,"t":"2026-09-30T16:15:00Z","v":8855,"vw":145.856909},{"c":145.765,"h":145.83,"l":145.66,"n":422,"o":145.73,"t":"2026-09-30T16:30:00Z","v":12670,"vw":145.752385},{"c":145.14,"h":145.775,"l":144.88,"n":714,"o":145.77,"t":"2026-09-30T16:45:00Z","v":31350,"vw":145.125201},{"c":145.13,"h":145.2924,"l":144.98,"n":433,"o":144.98,"t":"2026-09-30T17:00:00Z","v":13245,"vw":145.137778},{"c":145.2,"h":145.26,"l":144.88,"n":376,"o":145.05,"t":"2026-09-30T17:15:00Z","v":13142,"vw":145.070358},{"c":145.48,"h":145.48,"l":144.995,"n":333,"o":145.26,"t":"2026-09-30T17:30:00Z","v":10765,"vw":145.233897},{"c":145.15,"h":145.49,"l":145.15,"n":340,"o":145.49,"t":"2026-09-30T17:45:00Z","v":9867,"vw":145.322494},{"c":145.08,"h":145.38,"l":145,"n":527,"o":145.22,"t":"2026-09-30T18:00:00Z","v":15789,"vw":145.209401},{"c":144.43,"h":145.07,"l":144.145,"n":627,"o":145.07,"t":"2026-09-30T18:15:00Z","v":20559,"vw":144.584323},{"c":144.23,"h":144.44,"l":144.1001,"n":456,"o":144.43,"t":"2026-09-30T18:30:00Z","v":13085,"vw":144.256933},{"c":144.23,"h":144.54,"l":144.07,"n":806,"o":144.18,"t":"2026-09-30T18:45:00Z","v":49160,"vw":144.375926},{"c":144.64,"h":144.64,"l":144.09,"n":577,"o":144.21,"t":"2026-09-30T19:00:00Z","v":25639,"vw":144.315883},{"c":144.35,"h":144.69,"l":144.22,"n":788,"o":144.4701,"t":"2026-09-30T19:15:00Z","v":20283,"vw":144.423182},{"c":143.35,"h":144.27,"l":143.32,"n":1335,"o":144.27,"t":"2026-09-30T19:30:00Z","v":40692,"vw":143.783712},{"c":143.18,"h":143.455,"l":142.75,"n":4070,"o":143.29,"t":"2026-09-30T19:45:00Z","v":157362,"vw":143.099797},{"c":143.24,"h":143.24,"l":143.24,"n":74,"o":143.24,"t":"2026-09-30T20:00:00Z","v":226636,"vw":143.24},{"c":143.24,"h":143.24,"l":143.24,"n":1,"o":143.24,"t":"2026-09-30T20:15:00Z","v":4980,"vw":143.24},{"c":143.6,"h":143.6,"l":143.4,"n":35,"o":143.4,"t":"2026-10-01T10:45:00Z","v":692,"vw":143.548976},{"c":144.3,"h":144.3,"l":143.5,"n":9,"o":143.5,"t":"2026-10-01T11:00:00Z","v":425,"vw":144.044379},{"c":144.5,"h":144.5,"l":144.48,"n":11,"o":144.48,"t":"2026-10-01T11:15:00Z","v":648,"vw":144.496865},{"c":144.4,"h":144.46,"l":144.4,"n":5,"o":144.46,"t":"2026-10-01T11:45:00Z","v":580,"vw":144.422375},{"c":145.3,"h":146.01,"l":145.3,"n":25,"o":146.01,"t":"2026-10-01T12:00:00Z","v":516,"vw":145.751818},{"c":146.51,"h":146.51,"l":144.99,"n":8,"o":144.99,"t":"2026-10-01T12:30:00Z","v":607,"vw":145.694286},{"c":145.84,"h":147.34,"l":142.93,"n":519,"o":145.22,"t":"2026-10-01T13:30:00Z","v":25555,"vw":145.545106},{"c":145.05,"h":146.47,"l":145.01,"n":547,"o":146.06,"t":"2026-10-01T13:45:00Z","v":13541,"vw":145.643189},{"c":146.04,"h":146.27,"l":144.945,"n":625,"o":145.025,"t":"2026-10-01T14:00:00Z","v":29840,"vw":145.746062},{"c":145.45,"h":146.145,"l":145.26,"n":701,"o":146,"t":"2026-10-01T14:15:00Z","v":37276,"vw":145.738761},{"c":144.765,"h":145.72,"l":144.765,"n":486,"o":145.4725,"t":"2026-10-01T14:30:00Z","v":20213,"vw":145.125477},{"c":144.83,"h":144.83,"l":143.97,"n":801,"o":144.68,"t":"2026-10-01T14:45:00Z","v":26214,"vw":144.241918},{"c":144.1901,"h":144.83,"l":144.1901,"n":555,"o":144.69,"t":"2026-10-01T15:00:00Z","v":18084,"vw":144.413421},{"c":143.9,"h":144.39,"l":143.89,"n":853,"o":144.37,"t":"2026-10-01T15:15:00Z","v":35101,"vw":144.178914},{"c":144.125,"h":144.24,"l":143.74,"n":645,"o":143.85,"t":"2026-10-01T15:30:00Z","v":21614,"vw":143.939749},{"c":145.06,"h":145.06,"l":143.95,"n":487,"o":143.95,"t":"2026-10-01T15:45:00Z","v":14503,"vw":144.39873},{"c":144.545,"h":144.93,"l":144.545,"n":489,"o":144.795,"t":"2026-10-01T16:00:00Z","v":10424,"vw":144.697301},{"c":144.715,"h":144.935,"l":144.6,"n":617,"o":144.61,"t":"2026-10-01T16:15:00Z","v":20209,"vw":144.720285},{"c":144.735,"h":144.85,"l":144.29,"n":666,"o":144.51,"t":"2026-10-01T16:30:00Z","v":21997,"vw":144.52028},{"c":144.85,"h":144.85,"l":144.54,"n":412,"o":144.74,"t":"2026-10-01T16:45:00Z","v":13193,"vw":144.629993},{"c":144.61,"h":144.86,"l":144.5642,"n":535,"o":144.73,"t":"2026-10-01T17:00:00Z","v":15105,"vw":144.717562},{"c":144.61,"h":144.61,"l":144.24,"n":662,"o":144.6,"t":"2026-10-01T17:15:00Z","v":25180,"vw":144.421083},{"c":144.46,"h":145.12,"l":144.38,"n":1095,"o":144.61,"t":"2026-10-01T17:30:00Z","v":64267,"vw":144.706612},{"c":144.09,"h":144.375,"l":143.9,"n":900,"o":144.375,"t":"2026-10-01T17:45:00Z","v":32966,"vw":144.083123},{"c":144.31,"h":144.52,"l":143.93,"n":663,"o":144.09,"t":"2026-10-01T18:00:00Z","v":22224,"vw":144.15168},{"c":144.06,"h":144.31,"l":143.92,"n":712,"o":144.24,"t":"2026-10-01T18:15:00Z","v":33284,"vw":144.056221},{"c":143.92,"h":144.31,"l":143.85,"n":688,"o":144.04,"t":"2026-10-01T18:30:00Z","v":20136,"vw":144.017467},{"c":143.85,"h":144.23,"l":143.76,"n":627,"o":143.88,"t":"2026-10-01T18:45:00Z","v":23723,"vw":143.958801},{"c":144.26,"h":144.26,"l":143.7,"n":738,"o":143.83,"t":"2026-10-01T19:00:00Z","v":22142,"vw":143.952213},{"c":144.14,"h":144.43,"l":143.82,"n":915,"o":144.26,"t":"2026-10-01T19:15:00Z","v":29649,"vw":144.108199},{"c":144.02,"h":144.16,"l":143.92,"n":1238,"o":144.095,"t":"2026-10-01T19:30:00Z","v":38805,"vw":144.04961},{"c":143.79,"h":144.07,"l":143.75,"n":3321,"o":144.07,"t":"2026-10-01T19:45:00Z","v":114369,"vw":143.874103},{"c":142.2478,"h":143.84,"l":142.2478,"n":47,"o":143.84,"t":"2026-10-01T20:00:00Z","v":156020,"vw":143.838439},{"c":143.84,"h":143.84,"l":143.84,"n":1,"o":143.84,"t":"2026-10-01T20:15:00Z","v":131581,"vw":143.84},{"c":143.8,"h":143.8,"l":143.8,"n":9,"o":143.8,"t":"2026-10-02T08:30:00Z","v":825,"vw":143.8},{"c":144.6,"h":145.01,"l":144.6,"n":10,"o":145.01,"t":"2026-10-02T13:00:00Z","v":405,"vw":144.754232},{"c":144.5,"h":144.5,"l":144.5,"n":16,"o":144.5,"t":"2026-10-02T13:15:00Z","v":232,"vw":144.5},{"c":142.06,"h":143.68,"l":141.74,"n":411,"o":143.62,"t":"2026-10-02T13:30:00Z","v":22461,"vw":143.054546},{"c":142.47,"h":142.98,"l":141.92,"n":392,"o":142.215,"t":"2026-10-02T13:45:00Z","v":12032,"vw":142.415197},{"c":143.4461,"h":143.81,"l":142.495,"n":682,"o":142.54,"t":"2026-10-02T14:00:00Z","v":19458,"vw":143.222141},{"c":144.05,"h":144.405,"l":143.475,"n":584,"o":143.475,"t":"2026-10-02T14:15:00Z","v":16379,"vw":144.014679},{"c":143.955,"h":144.17,"l":143.82,"n":198,"o":143.89,"t":"2026-10-02T14:30:00Z","v":7682,"vw":144.03862},{"c":143.58,"h":144.07,"l":143.58,"n":580,"o":143.955,"t":"2026-10-02T14:45:00Z","v":14290,"vw":143.893909},{"c":142.375,"h":143.62,"l":142.355,"n":629,"o":143.615,"t":"2026-10-02T15:00:00Z","v":12600,"vw":142.981326},{"c":142.35,"h":142.52,"l":142.01,"n":536,"o":142.505,"t":"2026-10-02T15:15:00Z","v":12080,"vw":142.31377},{"c":142.405,"h":142.55,"l":142.175,"n":436,"o":142.4,"t":"2026-10-02T15:30:00Z","v":10956,"vw":142.400123},{"c":142.7,"h":142.72,"l":142.31,"n":507,"o":142.47,"t":"2026-10-02T15:45:00Z","v":16178,"vw":142.559454},{"c":142.925,"h":143.02,"l":142.82,"n":314,"o":142.88,"t":"2026-10-02T16:00:00Z","v":5946,"vw":142.92731},{"c":142.76,"h":142.8,"l":142.505,"n":427,"o":142.8,"t":"2026-10-02T16:15:00Z","v":10247,"vw":142.659929},{"c":142.89,"h":142.9,"l":142.6,"n":373,"o":142.7475,"t":"2026-10-02T16:30:00Z","v":10639,"vw":142.805178},{"c":142.995,"h":143.1,"l":142.75,"n":659,"o":142.825,"t":"2026-10-02T16:45:00Z","v":20508,"vw":142.893472},{"c":143.0575,"h":143.1425,"l":142.9,"n":486,"o":142.995,"t":"2026-10-02T17:00:00Z","v":13013,"vw":143.023224},{"c":142.88,"h":143.0879,"l":142.86,"n":437,"o":142.92,"t":"2026-10-02T17:15:00Z","v":13258,"vw":142.988495},{"c":142.82,"h":142.98,"l":142.785,"n":511,"o":142.905,"t":"2026-10-02T17:30:00Z","v":13657,"vw":142.918549},{"c":142.925,"h":142.98,"l":142.86,"n":473,"o":142.875,"t":"2026-10-02T17:45:00Z","v":8308,"vw":142.935584},{"c":143.13,"h":143.13,"l":142.89,"n":601,"o":142.89,"t":"2026-10-02T18:00:00Z","v":16248,"vw":143.071385},{"c":143.11,"h":143.17,"l":143.05,"n":661,"o":143.13,"t":"2026-10-02T18:15:00Z","v":17412,"vw":143.12003},{"c":142.64,"h":143.14,"l":142.64,"n":819,"o":143.1,"t":"2026-10-02T18:30:00Z","v":20572,"vw":142.918357},{"c":142.84,"h":142.99,"l":142.6,"n":834,"o":142.6,"t":"2026-10-02T18:45:00Z","v":20143,"vw":142.806962},{"c":142.67,"h":142.93,"l":142.61,"n":639,"o":142.83,"t":"2026-10-02T19:00:00Z","v":14536,"vw":142.792144},{"c":142.71,"h":142.78,"l":142.61,"n":975,"o":142.665,"t":"2026-10-02T19:15:00Z","v":34300,"vw":142.695133},{"c":142.425,"h":142.675,"l":142.41,"n":1241,"o":142.675,"t":"2026-10-02T19:30:00Z","v":36154,"vw":142.512832},{"c":142.54,"h":142.87,"l":142.28,"n":3067,"o":142.425,"t":"2026-10-02T19:45:00Z","v":107393,"vw":142.585207},{"c":142.54,"h":142.6,"l":142.54,"n":53,"o":142.54,"t":"2026-10-02T20:00:00Z","v":158082,"vw":142.540136},{"c":143.354,"h":143.38,"l":142.34,"n":224,"o":142.56,"t":"2026-10-05T13:30:00Z","v":9678,"vw":142.719724},{"c":143.12,"h":143.665,"l":142.66,"n":275,"o":143.295,"t":"2026-10-05T13:45:00Z","v":10405,"vw":143.272483},{"c":143.56,"h":143.82,"l":142.935,"n":345,"o":143.14,"t":"2026-10-05T14:00:00Z","v":10986,"vw":143.443573},{"c":143.48,"h":143.9,"l":143.39,"n":167,"o":143.39,"t":"2026-10-05T14:15:00Z","v":4817,"vw":143.5402},{"c":142.88,"h":143.66,"l":142.54,"n":481,"o":143.66,"t":"2026-10-05T14:30:00Z","v":18973,"vw":142.976982},{"c":143.065,"h":143.145,"l":142.86,"n":274,"o":142.89,"t":"2026-10-05T14:45:00Z","v":7768,"vw":143.00615},{"c":142.98,"h":143.11,"l":142.46,"n":242,"o":142.915,"t":"2026-10-05T15:00:00Z","v":5978,"vw":142.755954},{"c":143.125,"h":143.16,"l":142.9001,"n":335,"o":143.16,"t":"2026-10-05T15:15:00Z","v":12447,"vw":143.04538},{"c":143.1501,"h":143.38,"l":143.1501,"n":349,"o":143.2,"t":"2026-10-05T15:30:00Z","v":7753,"vw":143.271936},{"c":143.44,"h":143.5,"l":143.15,"n":442,"o":143.3,"t":"2026-10-05T15:45:00Z","v":10760,"vw":143.2973},{"c":143.445,"h":143.59,"l":143.385,"n":299,"o":143.55,"t":"2026-10-05T16:00:00Z","v":6441,"vw":143.47164},{"c":143.65,"h":143.9,"l":143.29,"n":565,"o":143.37,"t":"2026-10-05T16:15:00Z","v":24435,"vw":143.671756},{"c":143.7,"h":143.81,"l":143.5501,"n":202,"o":143.655,"t":"2026-10-05T16:30:00Z","v":5204,"vw":143.683888},{"c":143.76,"h":143.92,"l":143.57,"n":333,"o":143.7,"t":"2026-10-05T16:45:00Z","v":10041,"vw":143.75019},{"c":143.66,"h":143.905,"l":143.63,"n":321,"o":143.76,"t":"2026-10-05T17:00:00Z","v":12320,"vw":143.730302},{"c":143.425,"h":143.68,"l":143.16,"n":611,"o":143.66,"t":"2026-10-05T17:15:00Z","v":28539,"vw":143.458811},{"c":143.525,"h":143.62,"l":143.19,"n":594,"o":143.43,"t":"2026-10-05T17:30:00Z","v":22245,"vw":143.3852},{"c":143.695,"h":143.8,"l":143.3,"n":492,"o":143.525,"t":"2026-10-05T17:45:00Z","v":14364,"vw":143.588323},{"c":144.315,"h":144.315,"l":143.6913,"n":839,"o":143.695,"t":"2026-10-05T18:00:00Z","v":39630,"vw":143.978251},{"c":144.164,"h":144.33,"l":143.99,"n":609,"o":144.33,"t":"2026-10-05T18:15:00Z","v":20856,"vw":144.135849},{"c":144.37,"h":144.4,"l":144.11,"n":558,"o":144.26,"t":"2026-10-05T18:30:00Z","v":20592,"vw":144.291161},{"c":144.855,"h":144.905,"l":144.14,"n":689,"o":144.24,"t":"2026-10-05T18:45:00Z","v":22687,"vw":144.449687},{"c":145.145,"h":145.15,"l":144.61,"n":698,"o":144.83,"t":"2026-10-05T19:00:00Z","v":22763,"vw":144.78529},{"c":145.235,"h":145.37,"l":145.06,"n":922,"o":145.06,"t":"2026-10-05T19:15:00Z","v":31469,"vw":145.257876},{"c":145.21,"h":145.3575,"l":145.065,"n":1138,"o":145.245,"t":"2026-10-05T19:30:00Z","v":38332,"vw":145.22242},{"c":145.1,"h":145.28,"l":144.8,"n":3140,"o":145.21,"t":"2026-10-05T19:45:00Z","v":138809,"vw":145.089971},{"c":145.12,"h":145.12,"l":145.12,"n":43,"o":145.12,"t":"2026-10-05T20:00:00Z","v":154253,"vw":145.12},{"c":144.6,"h":145.09,"l":144,"n":224,"o":144.22,"t":"2026-10-06T13:30:00Z","v":11611,"vw":144.473164},{"c":145.25,"h":145.385,"l":144.805,"n":397,"o":144.805,"t":"2026-10-06T13:45:00Z","v":18987,"vw":145.003316},{"c":145.3,"h":145.695,"l":145.0701,"n":361,"o":145.41,"t":"2026-10-06T14:00:00Z","v":10561,"vw":145.472694},{"c":144.75,"h":145.26,"l":144.61,"n":442,"o":145.26,"t":"2026-10-06T14:15:00Z","v":17621,"vw":144.960114},{"c":145.1,"h":145.1899,"l":144.77,"n":394,"o":144.77,"t":"2026-10-06T14:30:00Z","v":8435,"vw":145.029728},{"c":144.97,"h":145.29,"l":144.97,"n":393,"o":145.21,"t":"2026-10-06T14:45:00Z","v":8154,"vw":145.163851},{"c":144.86,"h":145.095,"l":144.67,"n":429,"o":145.08,"t":"2026-10-06T15:00:00Z","v":10368,"vw":144.881477},{"c":144.98,"h":144.98,"l":144.675,"n":367,"o":144.76,"t":"2026-10-06T15:15:00Z","v":8923,"vw":144.831251},{"c":144.92,"h":145.215,"l":144.92,"n":395,"o":145.02,"t":"2026-10-06T15:30:00Z","v":9248,"vw":145.063148},{"c":145.03,"h":145.03,"l":144.85,"n":328,"o":144.92,"t":"2026-10-06T15:45:00Z","v":8684,"vw":144.928647},{"c":145.48,"h":145.765,"l":144.9701,"n":516,"o":145.045,"t":"2026-10-06T16:00:00Z","v":20196,"vw":145.397591},{"c":144.8425,"h":145.485,"l":144.73,"n":497,"o":145.3778,"t":"2026-10-06T16:15:00Z","v":20099,"vw":145.065965},{"c":144.59,"h":144.89,"l":144.59,"n":345,"o":144.845,"t":"2026-10-06T16:30:00Z","v":10706,"vw":144.761185},{"c":144.43,"h":144.62,"l":144.375,"n":425,"o":144.455,"t":"2026-10-06T16:45:00Z","v":10745,"vw":144.488417},{"c":144.1301,"h":144.4,"l":144.1044,"n":392,"o":144.4,"t":"2026-10-06T17:00:00Z","v":12232,"vw":144.258447},{"c":144.5906,"h":144.5906,"l":144.22,"n":561,"o":144.255,"t":"2026-10-06T17:15:00Z","v":14954,"vw":144.454876},{"c":144.43,"h":144.69,"l":144.28,"n":390,"o":144.59,"t":"2026-10-06T17:30:00Z","v":10637,"vw":144.456404},{"c":144.07,"h":144.37,"l":144.005,"n":643,"o":144.28,"t":"2026-10-06T17:45:00Z","v":19906,"vw":144.239965},{"c":144.075,"h":144.11,"l":143.76,"n":455,"o":144.01,"t":"2026-10-06T18:00:00Z","v":13719,"vw":143.933841},{"c":144.24,"h":144.67,"l":144.02,"n":550,"o":144.08,"t":"2026-10-06T18:15:00Z","v":18989,"vw":144.289844},{"c":144.41,"h":144.48,"l":144.02,"n":475,"o":144.07,"t":"2026-10-06T18:30:00Z","v":14807,"vw":144.260278},{"c":144.595,"h":144.67,"l":144.27,"n":598,"o":144.41,"t":"2026-10-06T18:45:00Z","v":19973,"vw":144.448122},{"c":144.36,"h":144.72,"l":144.35,"n":587,"o":144.605,"t":"2026-10-06T19:00:00Z","v":16540,"vw":144.502916},{"c":144.235,"h":144.705,"l":144.1991,"n":1002,"o":144.32,"t":"2026-10-06T19:15:00Z","v":34665,"vw":144.423826},{"c":144.21,"h":144.3399,"l":143.97,"n":982,"o":144.2475,"t":"2026-10-06T19:30:00Z","v":30801,"vw":144.17399},{"c":144.45,"h":144.55,"l":144.06,"n":2605,"o":144.09,"t":"2026-10-06T19:45:00Z","v":84407,"vw":144.361988},{"c":144.43,"h":144.43,"l":144.43,"n":57,"o":144.43,"t":"2026-10-06T20:00:00Z","v":118825,"vw":144.43},{"c":144.43,"h":144.43,"l":144.43,"n":1,"o":144.43,"t":"2026-10-06T20:30:00Z","v":300,"vw":144.43},{"c":143.5,"h":143.5,"l":143.5,"n":1,"o":143.5,"t":"2026-10-06T22:45:00Z","v":500,"vw":143.5},{"c":144.19,"h":144.19,"l":142.22,"n":36,"o":142.29,"t":"2026-10-07T13:15:00Z","v":1629,"vw":142.978271},{"c":145.44,"h":146.23,"l":142.22,"n":258,"o":144.41,"t":"2026-10-07T13:30:00Z","v":15738,"vw":144.674521},{"c":145.165,"h":145.76,"l":145.13,"n":219,"o":145.76,"t":"2026-10-07T13:45:00Z","v":5258,"vw":145.315121},{"c":146.02,"h":146.135,"l":145.37,"n":353,"o":145.37,"t":"2026-10-07T14:00:00Z","v":8811,"vw":145.849827},{"c":145.51,"h":146.26,"l":145.51,"n":582,"o":145.72,"t":"2026-10-07T14:15:00Z","v":22782,"vw":146.111517},{"c":145.3,"h":145.815,"l":145.3,"n":228,"o":145.725,"t":"2026-10-07T14:30:00Z","v":6652,"vw":145.667005},{"c":145.355,"h":145.65,"l":145.355,"n":117,"o":145.56,"t":"2026-10-07T14:45:00Z","v":2990,"vw":145.527786},{"c":145.035,"h":145.81,"l":145.035,"n":361,"o":145.75,"t":"2026-10-07T15:00:00Z","v":10884,"vw":145.445442},{"c":145.205,"h":145.24,"l":145.021,"n":251,"o":145.021,"t":"2026-10-07T15:15:00Z","v":5963,"vw":145.170391},{"c":145.85,"h":145.925,"l":145.21,"n":663,"o":145.31,"t":"2026-10-07T15:30:00Z","v":30164,"vw":145.617465},{"c":146.065,"h":146.24,"l":145.795,"n":510,"o":145.85,"t":"2026-10-07T15:45:00Z","v":10554,"vw":146.034492},{"c":145.91,"h":146.235,"l":145.9,"n":320,"o":146.065,"t":"2026-10-07T16:00:00Z","v":6848,"vw":146.028757},{"c":146.02,"h":146.16,"l":145.84,"n":376,"o":146.04,"t":"2026-10-07T16:15:00Z","v":10077,"vw":146.0557},{"c":146.07,"h":146.107198,"l":145.915,"n":265,"o":146.01,"t":"2026-10-07T16:30:00Z","v":6405,"vw":146.00632},{"c":145.765,"h":146.02,"l":145.65,"n":251,"o":146.02,"t":"2026-10-07T16:45:00Z","v":5468,"vw":145.843262},{"c":145.975,"h":145.98,"l":145.58,"n":442,"o":145.85,"t":"2026-10-07T17:00:00Z","v":9840,"vw":145.733057},{"c":145.925,"h":146.16,"l":145.85,"n":490,"o":145.98,"t":"2026-10-07T17:15:00Z","v":13899,"vw":145.970659},{"c":146.075,"h":146.17,"l":145.82,"n":536,"o":145.85,"t":"2026-10-07T17:30:00Z","v":15494,"vw":145.95831},{"c":145.8901,"h":146.21,"l":145.8901,"n":396,"o":146,"t":"2026-10-07T17:45:00Z","v":8846,"vw":146.011446},{"c":146.585,"h":146.69,"l":145.96,"n":495,"o":146,"t":"2026-10-07T18:00:00Z","v":13222,"vw":146.404761},{"c":146.4601,"h":146.605,"l":146.4601,"n":266,"o":146.59,"t":"2026-10-07T18:15:00Z","v":5590,"vw":146.544153},{"c":146.68,"h":146.76,"l":146.4701,"n":496,"o":146.6,"t":"2026-10-07T18:30:00Z","v":14120,"vw":146.603534},{"c":146.805,"h":146.85,"l":146.59,"n":660,"o":146.59,"t":"2026-10-07T18:45:00Z","v":16260,"vw":146.730182},{"c":146.63,"h":146.9,"l":146.63,"n":1092,"o":146.85,"t":"2026-10-07T19:00:00Z","v":40689,"vw":146.770026},{"c":146.24,"h":146.78,"l":146.24,"n":1011,"o":146.62,"t":"2026-10-07T19:15:00Z","v":27703,"vw":146.606446},{"c":146.405,"h":146.63,"l":146.295,"n":1270,"o":146.295,"t":"2026-10-07T19:30:00Z","v":42123,"vw":146.450573},{"c":145.7,"h":146.54,"l":145.43,"n":3009,"o":146.445,"t":"2026-10-07T19:45:00Z","v":120778,"vw":145.772088},{"c":145.69,"h":145.69,"l":145.69,"n":52,"o":145.69,"t":"2026-10-07T20:00:00Z","v":158582,"vw":145.69},{"c":145.62,"h":146.18,"l":145.545,"n":130,"o":145.74,"t":"2026-10-08T13:30:00Z","v":12004,"vw":145.744767},{"c":145.89,"h":146.02,"l":145.4501,"n":303,"o":145.71,"t":"2026-10-08T13:45:00Z","v":8539,"vw":145.567154},{"c":146.47,"h":146.57,"l":146.18,"n":514,"o":146.32,"t":"2026-10-08T14:00:00Z","v":10014,"vw":146.367217},{"c":146.055,"h":146.73,"l":146.055,"n":620,"o":146.49,"t":"2026-10-08T14:15:00Z","v":20136,"vw":146.355842},{"c":145.985,"h":146.23,"l":145.775,"n":775,"o":146.19,"t":"2026-10-08T14:30:00Z","v":24678,"vw":145.950025},{"c":146.355,"h":146.5,"l":145.98,"n":515,"o":145.99,"t":"2026-10-08T14:45:00Z","v":22102,"vw":146.158365},{"c":146.045,"h":146.44,"l":146.04,"n":712,"o":146.44,"t":"2026-10-08T15:00:00Z","v":17930,"vw":146.195318},{"c":145.51,"h":146.0451,"l":145.51,"n":467,"o":145.99,"t":"2026-10-08T15:15:00Z","v":10325,"vw":145.81183},{"c":145.765,"h":145.835,"l":145.4486,"n":462,"o":145.4486,"t":"2026-10-08T15:30:00Z","v":8523,"vw":145.734516},{"c":146.08,"h":146.08,"l":145.88,"n":300,"o":145.9,"t":"2026-10-08T15:45:00Z","v":3991,"vw":145.987374},{"c":146.37,"h":146.38,"l":145.89,"n":326,"o":145.92,"t":"2026-10-08T16:00:00Z","v":5937,"vw":146.135698},{"c":146.515,"h":146.74,"l":146.25,"n":636,"o":146.37,"t":"2026-10-08T16:15:00Z","v":17209,"vw":146.459428},{"c":146.93,"h":146.99,"l":146.5437,"n":324,"o":146.62,"t":"2026-10-08T16:30:00Z","v":7064,"vw":146.709575},{"c":147.915,"h":147.97,"l":146.83,"n":477,"o":147.01,"t":"2026-10-08T16:45:00Z","v":10122,"vw":147.374681},{"c":147.89,"h":148.32,"l":147.75,"n":563,"o":147.915,"t":"2026-10-08T17:00:00Z","v":12808,"vw":148.030123},{"c":148.3,"h":148.39,"l":147.865,"n":676,"o":147.865,"t":"2026-10-08T17:15:00Z","v":13319,"vw":148.190338},{"c":148.54,"h":148.665,"l":148.15,"n":680,"o":148.305,"t":"2026-10-08T17:30:00Z","v":13782,"vw":148.416839},{"c":148.42,"h":148.68,"l":148.18,"n":690,"o":148.5301,"t":"2026-10-08T17:45:00Z","v":19358,"vw":148.391954},{"c":148.71,"h":148.71,"l":148.3747,"n":532,"o":148.5,"t":"2026-10-08T18:00:00Z","v":13151,"vw":148.537171},{"c":148.51,"h":148.64,"l":148.3,"n":660,"o":148.64,"t":"2026-10-08T18:15:00Z","v":20367,"vw":148.452276},{"c":148.51,"h":148.67,"l":148.36,"n":458,"o":148.515,"t":"2026-10-08T18:30:00Z","v":12360,"vw":148.529907},{"c":148.57,"h":148.75,"l":148.3822,"n":747,"o":148.64,"t":"2026-10-08T18:45:00Z","v":18100,"vw":148.548997},{"c":148.7,"h":148.78,"l":148.24,"n":821,"o":148.57,"t":"2026-10-08T19:00:00Z","v":18590,"vw":148.539862},{"c":148.605,"h":149.015,"l":148.605,"n":769,"o":148.68,"t":"2026-10-08T19:15:00Z","v":18804,"vw":148.768245},{"c":148.905,"h":149.05,"l":148.605,"n":1102,"o":148.605,"t":"2026-10-08T19:30:00Z","v":33617,"vw":148.861122},{"c":149.02,"h":149.18,"l":148.77,"n":2971,"o":148.98,"t":"2026-10-08T19:45:00Z","v":101637,"vw":149.025708},{"c":149.05,"h":149.05,"l":149.05,"n":56,"o":149.05,"t":"2026-10-08T20:00:00Z","v":475813,"vw":149.05},{"c":150.8,"h":150.8,"l":150.8,"n":3,"o":150.8,"t":"2026-10-08T21:00:00Z","v":739,"vw":150.8},{"c":150.13,"h":151,"l":150.13,"n":25,"o":150.82,"t":"2026-10-09T08:00:00Z","v":1102,"vw":150.588653},{"c":150.89,"h":150.89,"l":150.89,"n":1,"o":150.89,"t":"2026-10-09T08:15:00Z","v":100,"vw":150.89},{"c":149.09,"h":149.31,"l":149.09,"n":24,"o":149.27,"t":"2026-10-09T09:30:00Z","v":2005,"vw":149.163},{"c":149.09,"h":149.09,"l":149.09,"n":7,"o":149.09,"t":"2026-10-09T09:45:00Z","v":601,"vw":149.09},{"c":150.24,"h":150.24,"l":149.94,"n":8,"o":149.94,"t":"2026-10-09T11:00:00Z","v":650,"vw":150.08},{"c":150.48,"h":150.48,"l":150.39,"n":22,"o":150.48,"t":"2026-10-09T11:45:00Z","v":1331,"vw":150.469349},{"c":150.74,"h":150.74,"l":150.39,"n":15,"o":150.39,"t":"2026-10-09T12:00:00Z","v":711,"vw":150.606667},{"c":150.57,"h":150.57,"l":150.57,"n":2,"o":150.57,"t":"2026-10-09T12:45:00Z","v":200,"vw":150.57},{"c":150.73,"h":150.73,"l":150.73,"n":3,"o":150.73,"t":"2026-10-09T13:00:00Z","v":282,"vw":150.73},{"c":150.6076,"h":150.98,"l":150.56,"n":10,"o":150.98,"t":"2026-10-09T13:15:00Z","v":790,"vw":150.7819},{"c":152.16,"h":152.5,"l":150.7,"n":371,"o":151.6,"t":"2026-10-09T13:30:00Z","v":24465,"vw":151.678579},{"c":151.62,"h":153.205,"l":151.38,"n":808,"o":151.87,"t":"2026-10-09T13:45:00Z","v":94984,"vw":152.467022},{"c":151.1,"h":151.645,"l":150.9,"n":589,"o":151.53,"t":"2026-10-09T14:00:00Z","v":16080,"vw":151.290065},{"c":150.1361,"h":151.105,"l":150.1361,"n":892,"o":151.08,"t":"2026-10-09T14:15:00Z","v":41833,"vw":150.755301},{"c":150.275,"h":150.54,"l":150.14,"n":520,"o":150.345,"t":"2026-10-09T14:30:00Z","v":17804,"vw":150.323123},{"c":150.15,"h":150.38,"l":149.97,"n":403,"o":150.275,"t":"2026-10-09T14:45:00Z","v":12580,"vw":150.220628},{"c":150.125,"h":150.26,"l":149.83,"n":427,"o":150.115,"t":"2026-10-09T15:00:00Z","v":15903,"vw":150.026876},{"c":149.675,"h":150.1701,"l":149.33,"n":633,"o":150.16,"t":"2026-10-09T15:15:00Z","v":18558,"vw":149.709006},{"c":149.41,"h":149.645,"l":149.15,"n":540,"o":149.6,"t":"2026-10-09T15:30:00Z","v":14052,"vw":149.335403},{"c":149.86,"h":150.035,"l":149.2,"n":471,"o":149.325,"t":"2026-10-09T15:45:00Z","v":18157,"vw":149.698123},{"c":149.815,"h":150.04,"l":149.61,"n":441,"o":149.835,"t":"2026-10-09T16:00:00Z","v":16679,"vw":149.842064},{"c":150.065,"h":150.065,"l":149.77,"n":391,"o":149.815,"t":"2026-10-09T16:15:00Z","v":12830,"vw":149.929764},{"c":150.14,"h":150.175,"l":150,"n":357,"o":150.02,"t":"2026-10-09T16:30:00Z","v":11466,"vw":150.046697},{"c":150.14,"h":150.27,"l":150.13,"n":580,"o":150.265,"t":"2026-10-09T16:45:00Z","v":13330,"vw":150.193573},{"c":150.08,"h":150.265,"l":150,"n":338,"o":150.04,"t":"2026-10-09T17:00:00Z","v":8078,"vw":150.135116},{"c":149.715,"h":150.075,"l":149.67,"n":445,"o":150.075,"t":"2026-10-09T17:15:00Z","v":12550,"vw":149.890857},{"c":149.98,"h":150.025,"l":149.5275,"n":597,"o":149.725,"t":"2026-10-09T17:30:00Z","v":19035,"vw":149.771578},{"c":149.945,"h":150.02,"l":149.79,"n":892,"o":149.9675,"t":"2026-10-09T17:45:00Z","v":34520,"vw":149.914973},{"c":150.02,"h":150.1,"l":149.87,"n":330,"o":150.015,"t":"2026-10-09T18:00:00Z","v":12552,"vw":149.992319},{"c":150.005,"h":150.055,"l":149.74,"n":577,"o":150.01,"t":"2026-10-09T18:15:00Z","v":14926,"vw":149.884384},{"c":149.795,"h":150.055,"l":149.79,"n":421,"o":149.985,"t":"2026-10-09T18:30:00Z","v":9239,"vw":149.958143},{"c":149.69,"h":149.82,"l":149.67,"n":499,"o":149.795,"t":"2026-10-09T18:45:00Z","v":17359,"vw":149.752209},{"c":149.59,"h":149.915,"l":149.54,"n":581,"o":149.76,"t":"2026-10-09T19:00:00Z","v":16843,"vw":149.749035},{"c":149.36,"h":149.595,"l":149.04,"n":696,"o":149.595,"t":"2026-10-09T19:15:00Z","v":21356,"vw":149.324175},{"c":149.4,"h":149.58,"l":149.26,"n":922,"o":149.26,"t":"2026-10-09T19:30:00Z","v":29507,"vw":149.470353},{"c":149.32,"h":149.59,"l":149.085,"n":4088,"o":149.405,"t":"2026-10-09T19:45:00Z","v":192666,"vw":149.308698},{"c":149.31,"h":149.31,"l":149.31,"n":41,"o":149.31,"t":"2026-10-09T20:00:00Z","v":134989,"vw":149.31},{"c":150.48,"h":150.48,"l":150.48,"n":2,"o":150.48,"t":"2026-10-12T11:30:00Z","v":111,"vw":150.48},{"c":150.7596,"h":151.815,"l":150.13,"n":158,"o":150.13,"t":"2026-10-12T13:30:00Z","v":9127,"vw":150.295299},{"c":149.64,"h":150.41,"l":149.64,"n":415,"o":150.41,"t":"2026-10-12T13:45:00Z","v":12484,"vw":149.932675},{"c":149.73,"h":150.04,"l":149.44,"n":456,"o":149.64,"t":"2026-10-12T14:00:00Z","v":9942,"vw":149.730705},{"c":149.19,"h":149.73,"l":149.19,"n":381,"o":149.5,"t":"2026-10-12T14:15:00Z","v":8219,"vw":149.519764},{"c":149.48,"h":149.78,"l":149.21,"n":381,"o":149.21,"t":"2026-10-12T14:30:00Z","v":8701,"vw":149.538812},{"c":149.53,"h":149.6,"l":149.43,"n":393,"o":149.5,"t":"2026-10-12T14:45:00Z","v":6502,"vw":149.527642},{"c":149.6,"h":149.74,"l":149.41,"n":418,"o":149.515,"t":"2026-10-12T15:00:00Z","v":9392,"vw":149.551914},{"c":149.7,"h":149.8,"l":149.3942,"n":359,"o":149.605,"t":"2026-10-12T15:15:00Z","v":9048,"vw":149.619039},{"c":149.64,"h":149.84,"l":149.55,"n":330,"o":149.72,"t":"2026-10-12T15:30:00Z","v":5978,"vw":149.666485},{"c":149.52,"h":149.71,"l":149.46,"n":391,"o":149.5,"t":"2026-10-12T15:45:00Z","v":7541,"vw":149.537405},{"c":149.67,"h":149.67,"l":149.5,"n":192,"o":149.5375,"t":"2026-10-12T16:00:00Z","v":3900,"vw":149.58297},{"c":149.7,"h":149.93,"l":149.5696,"n":297,"o":149.5696,"t":"2026-10-12T16:15:00Z","v":7294,"vw":149.739313},{"c":150.08,"h":150.125,"l":149.88,"n":253,"o":149.89,"t":"2026-10-12T16:30:00Z","v":6054,"vw":150.023207},{"c":149.97,"h":150.08,"l":149.96,"n":243,"o":149.99,"t":"2026-10-12T16:45:00Z","v":4591,"vw":150.018972},{"c":149.945,"h":150,"l":149.89,"n":206,"o":149.93,"t":"2026-10-12T17:00:00Z","v":5332,"vw":149.955578},{"c":150.03,"h":150.06,"l":149.83,"n":299,"o":149.9425,"t":"2026-10-12T17:15:00Z","v":6210,"vw":149.957259},{"c":149.7,"h":150.04,"l":149.7,"n":340,"o":149.97,"t":"2026-10-12T17:30:00Z","v":8540,"vw":149.819025},{"c":149.615,"h":149.83,"l":149.43,"n":498,"o":149.705,"t":"2026-10-12T17:45:00Z","v":20119,"vw":149.659178},{"c":149.675,"h":149.8,"l":149.615,"n":158,"o":149.615,"t":"2026-10-12T18:00:00Z","v":6340,"vw":149.663977},{"c":149.355,"h":149.75,"l":149.355,"n":444,"o":149.665,"t":"2026-10-12T18:15:00Z","v":11001,"vw":149.599324},{"c":149.585,"h":149.585,"l":149.355,"n":356,"o":149.355,"t":"2026-10-12T18:30:00Z","v":9014,"vw":149.505121},{"c":149.685,"h":149.85,"l":149.4901,"n":454,"o":149.51,"t":"2026-10-12T18:45:00Z","v":22243,"vw":149.65095},{"c":149.665,"h":149.94,"l":149.645,"n":530,"o":149.705,"t":"2026-10-12T19:00:00Z","v":16022,"vw":149.78995},{"c":149.7,"h":150,"l":149.63,"n":902,"o":149.735,"t":"2026-10-12T19:15:00Z","v":48148,"vw":149.732936},{"c":149.805,"h":150,"l":149.67,"n":921,"o":149.7,"t":"2026-10-12T19:30:00Z","v":27113,"vw":149.86329},{"c":149.64,"h":150.1,"l":149.4,"n":2685,"o":149.805,"t":"2026-10-12T19:45:00Z","v":111184,"vw":149.711155},{"c":149.63,"h":149.64,"l":149.63,"n":58,"o":149.64,"t":"2026-10-12T20:00:00Z","v":141816,"vw":149.630057},{"c":149.64,"h":149.64,"l":149.64,"n":3,"o":149.64,"t":"2026-10-13T12:45:00Z","v":203,"vw":149.64},{"c":152.36,"h":152.36,"l":150.0775,"n":326,"o":151.05,"t":"2026-10-13T13:30:00Z","v":19562,"vw":151.222929},{"c":152.415,"h":152.85,"l":151.9151,"n":556,"o":152.195,"t":"2026-10-13T13:45:00Z","v":20994,"vw":152.50799},{"c":151,"h":152.24,"l":151,"n":574,"o":152.24,"t":"2026-10-13T14:00:00Z","v":14937,"vw":151.605829},{"c":151.895,"h":151.99,"l":150.995,"n":491,"o":151.06,"t":"2026-10-13T14:15:00Z","v":11026,"vw":151.547604},{"c":151.925,"h":152.075,"l":151.45,"n":515,"o":151.74,"t":"2026-10-13T14:30:00Z","v":9689,"vw":151.718365},{"c":151.79,"h":151.8,"l":151.46,"n":522,"o":151.8,"t":"2026-10-13T14:45:00Z","v":14861,"vw":151.636438},{"c":151.76,"h":152.06,"l":151.72,"n":498,"o":151.81,"t":"2026-10-13T15:00:00Z","v":9145,"vw":151.85831},{"c":151.92,"h":151.92,"l":151.72,"n":220,"o":151.755,"t":"2026-10-13T15:15:00Z","v":4483,"vw":151.782606},{"c":151.805,"h":152.23,"l":151.805,"n":430,"o":151.965,"t":"2026-10-13T15:30:00Z","v":8166,"vw":152.019518},{"c":151.91,"h":152.15,"l":151.73,"n":313,"o":151.8601,"t":"2026-10-13T15:45:00Z","v":7597,"vw":151.888685},{"c":152.47,"h":152.47,"l":151.98,"n":267,"o":152.02,"t":"2026-10-13T16:00:00Z","v":37682,"vw":152.007815},{"c":152.38,"h":152.495,"l":152.27,"n":328,"o":152.365,"t":"2026-10-13T16:15:00Z","v":8849,"vw":152.384346},{"c":152.79,"h":152.79,"l":152.28,"n":503,"o":152.29,"t":"2026-10-13T16:30:00Z","v":13571,"vw":152.407831},{"c":152.5,"h":152.72,"l":152.5,"n":330,"o":152.705,"t":"2026-10-13T16:45:00Z","v":6191,"vw":152.630643},{"c":152.43,"h":152.58,"l":152.33,"n":392,"o":152.5,"t":"2026-10-13T17:00:00Z","v":13359,"vw":152.412018},{"c":152.5,"h":152.52,"l":152.17,"n":510,"o":152.36,"t":"2026-10-13T17:15:00Z","v":14624,"vw":152.329861},{"c":152.335,"h":152.56,"l":152.24,"n":325,"o":152.53,"t":"2026-10-13T17:30:00Z","v":9185,"vw":152.379074},{"c":152.29,"h":152.31,"l":152.01,"n":587,"o":152.31,"t":"2026-10-13T17:45:00Z","v":16402,"vw":152.165236},{"c":152.4725,"h":152.69,"l":152.235,"n":650,"o":152.235,"t":"2026-10-13T18:00:00Z","v":12988,"vw":152.523004},{"c":152.46,"h":152.87,"l":152.32,"n":668,"o":152.38,"t":"2026-10-13T18:15:00Z","v":19282,"vw":152.591779},{"c":152.92,"h":153.03,"l":152.455,"n":604,"o":152.495,"t":"2026-10-13T18:30:00Z","v":16171,"vw":152.709856},{"c":153.155,"h":153.1813,"l":152.85,"n":598,"o":152.92,"t":"2026-10-13T18:45:00Z","v":14820,"vw":153.024329},{"c":153.1801,"h":153.235,"l":152.79,"n":806,"o":153.0975,"t":"2026-10-13T19:00:00Z","v":21448,"vw":153.030946},{"c":152.9975,"h":153.27,"l":152.985,"n":805,"o":153.195,"t":"2026-10-13T19:15:00Z","v":20464,"vw":153.162071},{"c":152.81,"h":153.23,"l":152.81,"n":1380,"o":152.975,"t":"2026-10-13T19:30:00Z","v":38831,"vw":153.015592},{"c":153.11,"h":153.32,"l":152.815,"n":3310,"o":152.84,"t":"2026-10-13T19:45:00Z","v":117696,"vw":153.073706},{"c":153.08,"h":153.08,"l":153.08,"n":82,"o":153.08,"t":"2026-10-13T20:00:00Z","v":145507,"vw":153.08},{"c":154.23,"h":154.25,"l":151.875,"n":314,"o":153.73,"t":"2026-10-14T13:30:00Z","v":12505,"vw":153.828752},{"c":153.55,"h":153.8799,"l":153.4501,"n":373,"o":153.65,"t":"2026-10-14T13:45:00Z","v":8761,"vw":153.64454},{"c":152.91,"h":153.49,"l":152.91,"n":537,"o":153.49,"t":"2026-10-14T14:00:00Z","v":9505,"vw":153.17211},{"c":153.23,"h":153.265,"l":152.7417,"n":619,"o":152.93,"t":"2026-10-14T14:15:00Z","v":17839,"vw":152.935737},{"c":152.89,"h":153.09,"l":152.83,"n":356,"o":153.09,"t":"2026-10-14T14:30:00Z","v":5997,"vw":152.942495},{"c":152.8,"h":153.1,"l":152.59,"n":511,"o":152.77,"t":"2026-10-14T14:45:00Z","v":17852,"vw":152.743578},{"c":153.055,"h":153.16,"l":152.67,"n":429,"o":152.7951,"t":"2026-10-14T15:00:00Z","v":10146,"vw":152.980179},{"c":153.74,"h":153.875,"l":153.065,"n":524,"o":153.065,"t":"2026-10-14T15:15:00Z","v":13082,"vw":153.506348},{"c":153.6,"h":153.82,"l":153.545,"n":338,"o":153.81,"t":"2026-10-14T15:30:00Z","v":12487,"vw":153.631993},{"c":153.4,"h":153.805,"l":153.4,"n":451,"o":153.6,"t":"2026-10-14T15:45:00Z","v":10406,"vw":153.655579},{"c":153.63,"h":153.71,"l":153.46,"n":407,"o":153.475,"t":"2026-10-14T16:00:00Z","v":8677,"vw":153.593522},{"c":153.6,"h":153.67,"l":153.36,"n":395,"o":153.635,"t":"2026-10-14T16:15:00Z","v":10696,"vw":153.543932},{"c":153.295,"h":153.79,"l":153.295,"n":467,"o":153.74,"t":"2026-10-14T16:30:00Z","v":8736,"vw":153.556245},{"c":153.13,"h":153.52,"l":152.995,"n":333,"o":153.34,"t":"2026-10-14T16:45:00Z","v":7257,"vw":153.251637},{"c":153.025,"h":153.1,"l":152.92,"n":349,"o":153.07,"t":"2026-10-14T17:00:00Z","v":9615,"vw":153.009779},{"c":153.41,"h":153.41,"l":152.97,"n":665,"o":152.97,"t":"2026-10-14T17:15:00Z","v":16927,"vw":153.160212},{"c":153.2,"h":153.4538,"l":153.145,"n":382,"o":153.345,"t":"2026-10-14T17:30:00Z","v":10384,"vw":153.28632},{"c":153.5,"h":153.69,"l":153.205,"n":668,"o":153.205,"t":"2026-10-14T17:45:00Z","v":16338,"vw":153.481375},{"c":153.59,"h":153.69,"l":153.325,"n":475,"o":153.525,"t":"2026-10-14T18:00:00Z","v":11645,"vw":153.542018},{"c":153.67,"h":153.745,"l":153.62,"n":390,"o":153.7,"t":"2026-10-14T18:15:00Z","v":8941,"vw":153.673023},{"c":153.69,"h":153.695,"l":153.1,"n":741,"o":153.67,"t":"2026-10-14T18:30:00Z","v":23458,"vw":153.468},{"c":153.405,"h":153.76,"l":153.3401,"n":496,"o":153.69,"t":"2026-10-14T18:45:00Z","v":13595,"vw":153.564806},{"c":153.805,"h":154,"l":153.405,"n":741,"o":153.405,"t":"2026-10-14T19:00:00Z","v":17974,"vw":153.779915},{"c":154.025,"h":154.19,"l":153.835,"n":806,"o":153.835,"t":"2026-10-14T19:15:00Z","v":19202,"vw":154.012189},{"c":154.395,"h":154.395,"l":153.78,"n":1072,"o":153.94,"t":"2026-10-14T19:30:00Z","v":30628,"vw":154.027799},{"c":155.22,"h":155.47,"l":154.425,"n":4000,"o":154.425,"t":"2026-10-14T19:45:00Z","v":165857,"vw":155.138886},{"c":155.26,"h":155.26,"l":155.19,"n":68,"o":155.19,"t":"2026-10-14T20:00:00Z","v":230483,"vw":155.259967},{"c":155.81,"h":155.81,"l":155.81,"n":10,"o":155.81,"t":"2026-10-15T13:00:00Z","v":202,"vw":155.81},{"c":158.55,"h":159.35,"l":155.645,"n":627,"o":155.645,"t":"2026-10-15T13:30:00Z","v":49836,"vw":157.858669},{"c":158.305,"h":159.2251,"l":158.26,"n":616,"o":158.45,"t":"2026-10-15T13:45:00Z","v":32088,"vw":158.915319},{"c":158.86,"h":159.055,"l":158.18,"n":826,"o":158.3,"t":"2026-10-15T14:00:00Z","v":27096,"vw":158.5044},{"c":158.23,"h":159.19,"l":158.05,"n":785,"o":158.99,"t":"2026-10-15T14:15:00Z","v":22648,"vw":158.434005},{"c":158.315,"h":158.895,"l":158.225,"n":577,"o":158.225,"t":"2026-10-15T14:30:00Z","v":16697,"vw":158.587354},{"c":158.5775,"h":158.645,"l":157.99,"n":650,"o":158.29,"t":"2026-10-15T14:45:00Z","v":14613,"vw":158.404482},{"c":157.64,"h":158.855,"l":157.54,"n":862,"o":158.46,"t":"2026-10-15T15:00:00Z","v":33436,"vw":158.314996},{"c":156.98,"h":157.43,"l":156.8,"n":880,"o":157.4,"t":"2026-10-15T15:15:00Z","v":23687,"vw":157.101881},{"c":156.8,"h":156.98,"l":156.58,"n":646,"o":156.87,"t":"2026-10-15T15:30:00Z","v":12528,"vw":156.757923},{"c":156.0175,"h":156.8,"l":155.78,"n":953,"o":156.7,"t":"2026-10-15T15:45:00Z","v":25483,"vw":156.25086},{"c":155.51,"h":155.87,"l":155.26,"n":934,"o":155.85,"t":"2026-10-15T16:00:00Z","v":25682,"vw":155.576034},{"c":155.82,"h":156.11,"l":155.42,"n":636,"o":155.51,"t":"2026-10-15T16:15:00Z","v":16334,"vw":155.724287},{"c":155.4,"h":155.89,"l":155.27,"n":768,"o":155.89,"t":"2026-10-15T16:30:00Z","v":18459,"vw":155.494955},{"c":155.56,"h":155.905,"l":155.38,"n":596,"o":155.4,"t":"2026-10-15T16:45:00Z","v":17112,"vw":155.646409},{"c":155.66,"h":155.84,"l":155.57,"n":587,"o":155.7,"t":"2026-10-15T17:00:00Z","v":12965,"vw":155.706954},{"c":156.11,"h":156.11,"l":155.56,"n":630,"o":155.66,"t":"2026-10-15T17:15:00Z","v":19305,"vw":155.814552},{"c":155.63,"h":156.01,"l":155.41,"n":858,"o":156.01,"t":"2026-10-15T17:30:00Z","v":25470,"vw":155.714289},{"c":155.5,"h":155.77,"l":155.46,"n":731,"o":155.615,"t":"2026-10-15T17:45:00Z","v":19648,"vw":155.635674},{"c":155.4,"h":155.67,"l":155.36,"n":899,"o":155.52,"t":"2026-10-15T18:00:00Z","v":26707,"vw":155.518964},{"c":155.285,"h":155.58,"l":155.08,"n":804,"o":155.435,"t":"2026-10-15T18:15:00Z","v":25708,"vw":155.363873},{"c":155.375,"h":155.67,"l":155.28,"n":862,"o":155.29,"t":"2026-10-15T18:30:00Z","v":22245,"vw":155.470527},{"c":155.89,"h":155.99,"l":155.365,"n":850,"o":155.365,"t":"2026-10-15T18:45:00Z","v":21858,"vw":155.790873},{"c":155.87,"h":156.03,"l":155.71,"n":1034,"o":155.84,"t":"2026-10-15T19:00:00Z","v":34217,"vw":155.835954},{"c":155.86,"h":155.92,"l":155.62,"n":999,"o":155.87,"t":"2026-10-15T19:15:00Z","v":25220,"vw":155.808027},{"c":156.22,"h":156.24,"l":155.62,"n":1547,"o":155.89,"t":"2026-10-15T19:30:00Z","v":42288,"vw":155.918781},{"c":156.43,"h":156.73,"l":155.62,"n":3876,"o":156.23,"t":"2026-10-15T19:45:00Z","v":152135,"vw":156.409308},{"c":156.47,"h":156.47,"l":156.47,"n":54,"o":156.47,"t":"2026-10-15T20:00:00Z","v":316461,"vw":156.47},{"c":157.63,"h":157.7,"l":157.63,"n":3,"o":157.7,"t":"2026-10-16T13:15:00Z","v":242,"vw":157.665},{"c":158.075,"h":158.5139,"l":157.41,"n":351,"o":157.96,"t":"2026-10-16T13:30:00Z","v":36327,"vw":157.998876},{"c":156.48,"h":158.41,"l":156.47,"n":513,"o":158.075,"t":"2026-10-16T13:45:00Z","v":22036,"vw":157.393233},{"c":153.96,"h":156.61,"l":153.96,"n":610,"o":156.48,"t":"2026-10-16T14:00:00Z","v":19275,"vw":155.309628},{"c":154.42,"h":154.71,"l":154.015,"n":766,"o":154.1775,"t":"2026-10-16T14:15:00Z","v":21193,"vw":154.305807},{"c":153.01,"h":154.43,"l":152.785,"n":936,"o":154.35,"t":"2026-10-16T14:30:00Z","v":63293,"vw":153.244022},{"c":152.58,"h":153.51,"l":152.36,"n":1121,"o":153.01,"t":"2026-10-16T14:45:00Z","v":33998,"vw":152.971192},{"c":152.75,"h":152.85,"l":152.1935,"n":719,"o":152.585,"t":"2026-10-16T15:00:00Z","v":14723,"vw":152.516619},{"c":152.99,"h":153.08,"l":152.62,"n":657,"o":152.62,"t":"2026-10-16T15:15:00Z","v":16251,"vw":152.871612},{"c":152.72,"h":153.46,"l":152.58,"n":493,"o":152.915,"t":"2026-10-16T15:30:00Z","v":16470,"vw":153.185697},{"c":151.85,"h":152.88,"l":151.8,"n":703,"o":152.775,"t":"2026-10-16T15:45:00Z","v":30466,"vw":152.143651},{"c":151.64,"h":152.37,"l":151.465,"n":897,"o":151.945,"t":"2026-10-16T16:00:00Z","v":34089,"vw":151.898648},{"c":151.09,"h":151.68,"l":151.035,"n":835,"o":151.44,"t":"2026-10-16T16:15:00Z","v":27541,"vw":151.360419},{"c":151.415,"h":151.415,"l":150.76,"n":921,"o":150.895,"t":"2026-10-16T16:30:00Z","v":46924,"vw":151.123983},{"c":151.98,"h":152.1,"l":151.3,"n":666,"o":151.3,"t":"2026-10-16T16:45:00Z","v":26610,"vw":151.715139},{"c":151.555,"h":152.2,"l":151.52,"n":772,"o":152.15,"t":"2026-10-16T17:00:00Z","v":30956,"vw":151.989606},{"c":151.9451,"h":152.025,"l":151.54,"n":530,"o":151.555,"t":"2026-10-16T17:15:00Z","v":18978,"vw":151.750182},{"c":151.935,"h":152.495,"l":151.64,"n":742,"o":151.99,"t":"2026-10-16T17:30:00Z","v":29308,"vw":152.042556},{"c":151.6175,"h":151.94,"l":151.43,"n":805,"o":151.92,"t":"2026-10-16T17:45:00Z","v":28919,"vw":151.724557},{"c":151.28,"h":151.72,"l":151.24,"n":746,"o":151.72,"t":"2026-10-16T18:00:00Z","v":29178,"vw":151.471366},{"c":150.89,"h":151.385,"l":150.85,"n":589,"o":151.31,"t":"2026-10-16T18:15:00Z","v":18894,"vw":151.059653},{"c":151.12,"h":151.23,"l":150.71,"n":737,"o":150.89,"t":"2026-10-16T18:30:00Z","v":27473,"vw":150.91158},{"c":152.12,"h":152.12,"l":151.11,"n":606,"o":151.11,"t":"2026-10-16T18:45:00Z","v":19799,"vw":151.823234},{"c":152.22,"h":152.41,"l":152.03,"n":685,"o":152.09,"t":"2026-10-16T19:00:00Z","v":19445,"vw":152.221115},{"c":152.15,"h":152.51,"l":152.07,"n":865,"o":152.305,"t":"2026-10-16T19:15:00Z","v":22004,"vw":152.251898},{"c":152.97,"h":152.97,"l":152.225,"n":1114,"o":152.225,"t":"2026-10-16T19:30:00Z","v":30618,"vw":152.677038},{"c":153.19,"h":153.3,"l":152.885,"n":2785,"o":152.885,"t":"2026-10-16T19:45:00Z","v":117783,"vw":153.103283},{"c":153.19,"h":153.19,"l":153.19,"n":70,"o":153.19,"t":"2026-10-16T20:00:00Z","v":301190,"vw":153.19},{"c":153.19,"h":153.19,"l":153.19,"n":1,"o":153.19,"t":"2026-10-16T20:30:00Z","v":600,"vw":153.19},{"c":152.42,"h":153.2,"l":150.39,"n":320,"o":151.92,"t":"2026-10-19T13:30:00Z","v":23708,"vw":152.044179},{"c":152.495,"h":152.85,"l":152.285,"n":405,"o":152.285,"t":"2026-10-19T13:45:00Z","v":15667,"vw":152.505797},{"c":152.65,"h":152.695,"l":152.06,"n":190,"o":152.06,"t":"2026-10-19T14:00:00Z","v":5484,"vw":152.271605},{"c":151.89,"h":152.63,"l":151.89,"n":498,"o":152.3701,"t":"2026-10-19T14:15:00Z","v":34158,"vw":152.287194},{"c":152.05,"h":152.12,"l":151.7091,"n":347,"o":152.12,"t":"2026-10-19T14:30:00Z","v":9711,"vw":151.957308},{"c":151.74,"h":152.16,"l":151.74,"n":215,"o":151.965,"t":"2026-10-19T14:45:00Z","v":6320,"vw":151.972701},{"c":151.94,"h":152.05,"l":151.64,"n":334,"o":151.795,"t":"2026-10-19T15:00:00Z","v":8632,"vw":151.834886},{"c":152.22,"h":152.28,"l":151.74,"n":320,"o":151.935,"t":"2026-10-19T15:15:00Z","v":8494,"vw":152.07312},{"c":152.02,"h":152.29,"l":151.95,"n":206,"o":152.19,"t":"2026-10-19T15:30:00Z","v":7230,"vw":152.166422},{"c":151.72,"h":152.23,"l":151.5854,"n":319,"o":152.1699,"t":"2026-10-19T15:45:00Z","v":12847,"vw":151.95062},{"c":151.87,"h":151.87,"l":151.61,"n":236,"o":151.7,"t":"2026-10-19T16:00:00Z","v":4947,"vw":151.718872},{"c":152.3,"h":152.3,"l":151.74,"n":284,"o":151.74,"t":"2026-10-19T16:15:00Z","v":6915,"vw":152.093494},{"c":152.445,"h":152.52,"l":152.3,"n":347,"o":152.3,"t":"2026-10-19T16:30:00Z","v":10043,"vw":152.444314},{"c":152.6599,"h":152.6599,"l":152.49,"n":147,"o":152.53,"t":"2026-10-19T16:45:00Z","v":4737,"vw":152.527727},{"c":152.57,"h":152.805,"l":152.45,"n":306,"o":152.575,"t":"2026-10-19T17:00:00Z","v":11313,"vw":152.672298},{"c":152.81,"h":152.85,"l":152.65,"n":216,"o":152.65,"t":"2026-10-19T17:15:00Z","v":4261,"vw":152.740647},{"c":152.8551,"h":152.975,"l":152.65,"n":301,"o":152.975,"t":"2026-10-19T17:30:00Z","v":7035,"vw":152.810159},{"c":153.11,"h":153.19,"l":152.87,"n":323,"o":152.92,"t":"2026-10-19T17:45:00Z","v":7992,"vw":152.976565},{"c":153.27,"h":153.56,"l":153.23,"n":321,"o":153.25,"t":"2026-10-19T18:00:00Z","v":7686,"vw":153.328402},{"c":153.11,"h":153.29,"l":152.955,"n":346,"o":153.29,"t":"2026-10-19T18:15:00Z","v":9464,"vw":153.164352},{"c":153.21,"h":153.21,"l":152.946,"n":435,"o":153.12,"t":"2026-10-19T18:30:00Z","v":10866,"vw":153.065345},{"c":153.1157,"h":153.31,"l":153.05,"n":294,"o":153.13,"t":"2026-10-19T18:45:00Z","v":6018,"vw":153.137412},{"c":153.055,"h":153.329,"l":153.02,"n":543,"o":153.27,"t":"2026-10-19T19:00:00Z","v":13709,"vw":153.163228},{"c":152.945,"h":153.1,"l":152.73,"n":717,"o":153.06,"t":"2026-10-19T19:15:00Z","v":22051,"vw":153.012393},{"c":152.59,"h":153.01,"l":152.55,"n":891,"o":153.01,"t":"2026-10-19T19:30:00Z","v":24626,"vw":152.738755},{"c":152.81,"h":152.91,"l":152.41,"n":2430,"o":152.595,"t":"2026-10-19T19:45:00Z","v":74977,"vw":152.716144},{"c":152.79,"h":152.79,"l":152.79,"n":59,"o":152.79,"t":"2026-10-19T20:00:00Z","v":105947,"vw":152.79},{"c":152.4,"h":152.79,"l":152.4,"n":2,"o":152.79,"t":"2026-10-19T20:30:00Z","v":755,"vw":152.635033},{"c":154,"h":154.4,"l":153.11,"n":21,"o":153.11,"t":"2026-10-20T13:15:00Z","v":3491,"vw":153.736959},{"c":155.83,"h":156.13,"l":154.49,"n":463,"o":154.49,"t":"2026-10-20T13:30:00Z","v":13541,"vw":154.977068},{"c":156.31,"h":157.21,"l":155.805,"n":429,"o":155.87,"t":"2026-10-20T13:45:00Z","v":17962,"vw":156.271262},{"c":155.17,"h":155.93,"l":154.9025,"n":261,"o":155.73,"t":"2026-10-20T14:00:00Z","v":6376,"vw":155.362236},{"c":154.16,"h":155.19,"l":154.005,"n":417,"o":154.93,"t":"2026-10-20T14:15:00Z","v":9721,"vw":154.716049},{"c":154.39,"h":154.67,"l":153.97,"n":453,"o":154.035,"t":"2026-10-20T14:30:00Z","v":11928,"vw":154.453222},{"c":155,"h":155.12,"l":154.315,"n":716,"o":154.4671,"t":"2026-10-20T14:45:00Z","v":24010,"vw":154.748693},{"c":155.075,"h":155.34,"l":154.99,"n":399,"o":155,"t":"2026-10-20T15:00:00Z","v":14543,"vw":155.211398},{"c":155.105,"h":155.31,"l":155.075,"n":438,"o":155.155,"t":"2026-10-20T15:15:00Z","v":9165,"vw":155.223816},{"c":155.38,"h":155.4,"l":154.98,"n":288,"o":155.02,"t":"2026-10-20T15:30:00Z","v":5491,"vw":155.197987},{"c":155.11,"h":155.37,"l":155.08,"n":316,"o":155.28,"t":"2026-10-20T15:45:00Z","v":10219,"vw":155.262379},{"c":155.31,"h":155.31,"l":155.11,"n":274,"o":155.11,"t":"2026-10-20T16:00:00Z","v":7172,"vw":155.246889},{"c":155.26,"h":155.41,"l":155.0624,"n":570,"o":155.345,"t":"2026-10-20T16:15:00Z","v":17066,"vw":155.220547},{"c":155.055,"h":155.29,"l":154.83,"n":452,"o":155.275,"t":"2026-10-20T16:30:00Z","v":14318,"vw":155.17587},{"c":155.06,"h":155.125,"l":154.85,"n":496,"o":155.12,"t":"2026-10-20T16:45:00Z","v":13952,"vw":154.924746},{"c":155.035,"h":155.1,"l":154.89,"n":226,"o":155.02,"t":"2026-10-20T17:00:00Z","v":4250,"vw":155.009091},{"c":154.9001,"h":155.17,"l":154.9001,"n":413,"o":155.07,"t":"2026-10-20T17:15:00Z","v":9353,"vw":155.056187},{"c":154.8,"h":155.1499,"l":154.715,"n":477,"o":154.985,"t":"2026-10-20T17:30:00Z","v":10599,"vw":154.895464},{"c":154.1725,"h":154.795,"l":154.11,"n":407,"o":154.69,"t":"2026-10-20T17:45:00Z","v":10970,"vw":154.363433},{"c":153.79,"h":154.11,"l":153.77,"n":573,"o":154.11,"t":"2026-10-20T18:00:00Z","v":14670,"vw":153.949209},{"c":154.21,"h":154.32,"l":153.905,"n":416,"o":153.905,"t":"2026-10-20T18:15:00Z","v":8116,"vw":154.123859},{"c":154.3,"h":154.37,"l":154.0801,"n":708,"o":154.265,"t":"2026-10-20T18:30:00Z","v":23860,"vw":154.265106},{"c":154.13,"h":154.295,"l":154.1,"n":627,"o":154.2901,"t":"2026-10-20T18:45:00Z","v":10058,"vw":154.195118},{"c":154.29,"h":154.57,"l":154.22,"n":882,"o":154.22,"t":"2026-10-20T19:00:00Z","v":20546,"vw":154.437187},{"c":154.2601,"h":154.55,"l":154.2601,"n":635,"o":154.29,"t":"2026-10-20T19:15:00Z","v":11670,"vw":154.347495},{"c":154.555,"h":154.818,"l":154.355,"n":1037,"o":154.355,"t":"2026-10-20T19:30:00Z","v":26620,"vw":154.572375},{"c":154.75,"h":154.8,"l":154.3575,"n":2992,"o":154.555,"t":"2026-10-20T19:45:00Z","v":75873,"vw":154.636969},{"c":154.71,"h":154.75,"l":154.71,"n":60,"o":154.75,"t":"2026-10-20T20:00:00Z","v":148750,"vw":154.710175},{"c":154.71,"h":154.71,"l":154.71,"n":2,"o":154.71,"t":"2026-10-20T20:30:00Z","v":1700,"vw":154.71},{"c":154.71,"h":154.71,"l":154.71,"n":15,"o":154.71,"t":"2026-10-21T13:00:00Z","v":212,"vw":154.71},{"c":153.51,"h":154.55,"l":153.51,"n":26,"o":154.5,"t":"2026-10-21T13:15:00Z","v":462,"vw":153.972415},{"c":153.89,"h":153.97,"l":152.73,"n":243,"o":153.05,"t":"2026-10-21T13:30:00Z","v":11756,"vw":153.185865},{"c":153.685,"h":154,"l":153.37,"n":239,"o":153.61,"t":"2026-10-21T13:45:00Z","v":9493,"vw":153.753002},{"c":153.64,"h":153.9184,"l":153.275,"n":294,"o":153.695,"t":"2026-10-21T14:00:00Z","v":6451,"vw":153.661953},{"c":153.7001,"h":153.82,"l":153.59,"n":337,"o":153.82,"t":"2026-10-21T14:15:00Z","v":11726,"vw":153.75494},{"c":153.77,"h":153.83,"l":153.3401,"n":315,"o":153.61,"t":"2026-10-21T14:30:00Z","v":7669,"vw":153.704641},{"c":154.44,"h":154.47,"l":153.53,"n":446,"o":153.53,"t":"2026-10-21T14:45:00Z","v":16664,"vw":153.964386},{"c":154.365,"h":154.55,"l":154.1,"n":679,"o":154.44,"t":"2026-10-21T15:00:00Z","v":45067,"vw":154.386878},{"c":153.88,"h":154.35,"l":153.83,"n":605,"o":154.35,"t":"2026-10-21T15:15:00Z","v":27470,"vw":154.199352},{"c":153.85,"h":154.2,"l":153.73,"n":463,"o":154.005,"t":"2026-10-21T15:30:00Z","v":20351,"vw":154.022744},{"c":153.62,"h":153.9,"l":153.46,"n":447,"o":153.835,"t":"2026-10-21T15:45:00Z","v":12351,"vw":153.729408},{"c":153.34,"h":153.575,"l":153.26,"n":310,"o":153.54,"t":"2026-10-21T16:00:00Z","v":8845,"vw":153.410869},{"c":153.36,"h":153.51,"l":153.27,"n":440,"o":153.37,"t":"2026-10-21T16:15:00Z","v":12216,"vw":153.374661},{"c":153.555,"h":153.64,"l":153.24,"n":548,"o":153.365,"t":"2026-10-21T16:30:00Z","v":23781,"vw":153.437617},{"c":153.355,"h":153.5836,"l":153.25,"n":310,"o":153.5836,"t":"2026-10-21T16:45:00Z","v":14970,"vw":153.396113},{"c":152.915,"h":153.31,"l":152.89,"n":400,"o":153.27,"t":"2026-10-21T17:00:00Z","v":9461,"vw":153.119723},{"c":152.77,"h":152.955,"l":152.77,"n":351,"o":152.79,"t":"2026-10-21T17:15:00Z","v":7710,"vw":152.885151},{"c":153.13,"h":153.13,"l":152.73,"n":501,"o":152.76,"t":"2026-10-21T17:30:00Z","v":13127,"vw":152.850888},{"c":153.28,"h":153.28,"l":153.045,"n":236,"o":153.045,"t":"2026-10-21T17:45:00Z","v":5933,"vw":153.098456},{"c":153.275,"h":153.3,"l":153.135,"n":340,"o":153.265,"t":"2026-10-21T18:00:00Z","v":7236,"vw":153.202422},{"c":153.43,"h":153.46,"l":153.2,"n":221,"o":153.26,"t":"2026-10-21T18:15:00Z","v":5196,"vw":153.284455},{"c":153.52,"h":153.68,"l":153.47,"n":605,"o":153.485,"t":"2026-10-21T18:30:00Z","v":20783,"vw":153.535409},{"c":153.365,"h":153.545,"l":153.2701,"n":640,"o":153.52,"t":"2026-10-21T18:45:00Z","v":14782,"vw":153.423809},{"c":153.01,"h":153.35,"l":152.9101,"n":629,"o":153.35,"t":"2026-10-21T19:00:00Z","v":16896,"vw":153.226065},{"c":153.46,"h":153.5,"l":153.12,"n":769,"o":153.12,"t":"2026-10-21T19:15:00Z","v":17125,"vw":153.391006},{"c":153.39,"h":153.485,"l":153.18,"n":1022,"o":153.39,"t":"2026-10-21T19:30:00Z","v":27913,"vw":153.37272},{"c":153.4,"h":154.015,"l":153.29,"n":2787,"o":153.325,"t":"2026-10-21T19:45:00Z","v":91794,"vw":153.491776},{"c":153.41,"h":153.41,"l":153.34,"n":61,"o":153.41,"t":"2026-10-21T20:00:00Z","v":128156,"vw":153.409817},{"c":153.26,"h":153.71,"l":153.25,"n":30,"o":153.29,"t":"2026-10-22T10:15:00Z","v":910,"vw":153.423256},{"c":153.2,"h":153.2,"l":153.2,"n":3,"o":153.2,"t":"2026-10-22T10:30:00Z","v":202,"vw":153.2},{"c":155.865,"h":156.475,"l":155.35,"n":155,"o":155.35,"t":"2026-10-22T13:30:00Z","v":8240,"vw":155.486689},{"c":157.595,"h":157.64,"l":156.52,"n":563,"o":156.7476,"t":"2026-10-22T13:45:00Z","v":21269,"vw":157.181561},{"c":158.74,"h":158.858,"l":157.35,"n":555,"o":157.785,"t":"2026-10-22T14:00:00Z","v":15020,"vw":157.908982},{"c":159.29,"h":159.49,"l":158.74,"n":491,"o":158.74,"t":"2026-10-22T14:15:00Z","v":20574,"vw":159.170924},{"c":159.06,"h":159.535,"l":158.74,"n":552,"o":159.5,"t":"2026-10-22T14:30:00Z","v":36303,"vw":159.072292},{"c":160.16,"h":160.2715,"l":159.39,"n":694,"o":159.39,"t":"2026-10-22T14:45:00Z","v":31380,"vw":159.828724},{"c":160.82,"h":161.04,"l":159.94,"n":592,"o":160.38,"t":"2026-10-22T15:00:00Z","v":17993,"vw":160.408715},{"c":161.22,"h":161.23,"l":160.3057,"n":634,"o":160.6,"t":"2026-10-22T15:15:00Z","v":20800,"vw":160.764166},{"c":161.09,"h":161.42,"l":160.9077,"n":579,"o":161.285,"t":"2026-10-22T15:30:00Z","v":15615,"vw":161.207108},{"c":161.19,"h":161.475,"l":161.045,"n":515,"o":161.09,"t":"2026-10-22T15:45:00Z","v":10188,"vw":161.268444},{"c":160.845,"h":161.36,"l":160.795,"n":570,"o":161.19,"t":"2026-10-22T16:00:00Z","v":12233,"vw":161.081141},{"c":161.58,"h":161.58,"l":160.98,"n":543,"o":160.99,"t":"2026-10-22T16:15:00Z","v":18420,"vw":161.205447},{"c":161.0675,"h":161.71,"l":161.02,"n":523,"o":161.63,"t":"2026-10-22T16:30:00Z","v":10580,"vw":161.422476},{"c":161.08,"h":161.09,"l":160.7375,"n":552,"o":160.87,"t":"2026-10-22T16:45:00Z","v":11239,"vw":160.858328},{"c":161.14,"h":161.26,"l":160.66,"n":580,"o":161.08,"t":"2026-10-22T17:00:00Z","v":13556,"vw":161.065403},{"c":161.58,"h":161.58,"l":161.21,"n":629,"o":161.28,"t":"2026-10-22T17:15:00Z","v":15069,"vw":161.370037},{"c":161.71,"h":161.89,"l":161.55,"n":550,"o":161.58,"t":"2026-10-22T17:30:00Z","v":13302,"vw":161.673829},{"c":161.325,"h":161.705,"l":161.32,"n":548,"o":161.705,"t":"2026-10-22T17:45:00Z","v":16723,"vw":161.510681},{"c":161.25,"h":161.4674,"l":161.17,"n":603,"o":161.32,"t":"2026-10-22T18:00:00Z","v":13321,"vw":161.30323},{"c":161.37,"h":161.41,"l":161.16,"n":544,"o":161.25,"t":"2026-10-22T18:15:00Z","v":15170,"vw":161.311945},{"c":160.975,"h":161.34,"l":160.955,"n":629,"o":161.34,"t":"2026-10-22T18:30:00Z","v":30985,"vw":161.129168},{"c":161.43,"h":161.45,"l":160.97,"n":556,"o":160.97,"t":"2026-10-22T18:45:00Z","v":16022,"vw":161.25048},{"c":161.72,"h":161.95,"l":161.5,"n":796,"o":161.6,"t":"2026-10-22T19:00:00Z","v":25360,"vw":161.690893},{"c":161.935,"h":162.045,"l":161.48,"n":1157,"o":161.565,"t":"2026-10-22T19:15:00Z","v":46921,"vw":161.716121},{"c":161.58,"h":162.13,"l":161.515,"n":1254,"o":161.94,"t":"2026-10-22T19:30:00Z","v":48248,"vw":161.764683},{"c":161.81,"h":162.01,"l":161.565,"n":3539,"o":161.73,"t":"2026-10-22T19:45:00Z","v":166006,"vw":161.824559},{"c":161.8,"h":161.8,"l":161.8,"n":71,"o":161.8,"t":"2026-10-22T20:00:00Z","v":126703,"vw":161.8},{"c":161.8,"h":161.8,"l":161.8,"n":1,"o":161.8,"t":"2026-10-22T20:30:00Z","v":750,"vw":161.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.140802884062228,"strike":201.83942318755442,"iv":0.5652409233556264,"gamma":0.006838651117883924,"theta":-0.0796231007148787,"vega":0.0800107745706833,"rho":0.011475165896014425,"breakevenPct":25.451314012124},{"delta":0.15,"premium":1.203365220343606,"strike":181.34608813744245,"iv":0.3577894065299587,"gamma":0.014475642258574527,"theta":-0.06803307751167009,"vega":0.10625149950432225,"rho":0.017316483372400524,"breakevenPct":12.824136809509287},{"delta":0.2,"premium":1.6341850918591363,"strike":176.66011467800664,"iv":0.33424309583247175,"gamma":0.018271812454367688,"theta":-0.07639708965835439,"vega":0.12683466635945093,"rho":0.0232607850802692,"breakevenPct":10.19425202093063},{"delta":0.25,"premium":2.1627946954813364,"strike":173.6689587426326,"iv":0.32974096267190567,"gamma":0.020918074656188605,"theta":-0.08572554027504911,"vega":0.14355383104125738,"rho":0.029159150427006522,"breakevenPct":8.672282718240997},{"delta":0.3,"premium":2.739906679764244,"strike":171.213163064833,"iv":0.32870952848722984,"gamma":0.022980943025540275,"theta":-0.09407524557956777,"vega":0.15730628683693515,"rho":0.03500932873938749,"breakevenPct":7.511167950925365},{"delta":0.35,"premium":3.3520642201834865,"strike":168.94495412844037,"iv":0.3259,"gamma":0.02469633027522936,"theta":-0.09980366972477064,"vega":0.16749724770642202,"rho":0.04085207929351161,"breakevenPct":6.487650400880002},{"delta":0.4,"premium":3.998436196830693,"strike":166.85988323603002,"iv":0.32135454545454545,"gamma":0.026072477064220185,"theta":-0.10297297748123437,"vega":0.1742111759799833,"rho":0.04668757824174861,"breakevenPct":5.59846689299178},{"delta":0.45,"premium":4.6757760532150785,"strike":164.80044345898006,"iv":0.31763126385809315,"gamma":0.02726008869179601,"theta":-0.10594368070953437,"vega":0.1801241685144124,"rho":0.05251125710237511,"breakevenPct":4.74426422261749},{"delta":0.5,"premium":5.608887657058389,"strike":162.95269770879526,"iv":0.32069852180339986,"gamma":0.026890539541759056,"theta":-0.10727405764966741,"vega":0.1794220251293422,"rho":0.058237310794959384,"breakevenPct":4.178977358376785},{"delta":0.55,"premium":6.541999260901702,"strike":161.10495195861049,"iv":0.3237657797487066,"gamma":0.0265209903917221,"theta":-0.10860443458980044,"vega":0.17871988174427197,"rho":0.06396336448754365,"breakevenPct":3.613690494136079},{"delta":0.6,"premium":7.649544324772163,"strike":159.16735708367855,"iv":0.32831441590720795,"gamma":0.025633885666942833,"theta":-0.10858400994200497,"vega":0.1749860811930406,"rho":0.06958234187934949,"breakevenPct":3.1006807221574095},{"delta":0.65,"premium":9.016570008285006,"strike":157.09610604805303,"iv":0.3350666942833471,"gamma":0.023976884838442417,"theta":-0.10655418392709196,"vega":0.16674250207125102,"rho":0.07504203661477349,"breakevenPct":2.6654363759814688},{"delta":0.7,"premium":10.383595691797845,"strike":155.0248550124275,"iv":0.3418189726594863,"gamma":0.022319884009942007,"theta":-0.10452435791217896,"vega":0.1584989229494615,"rho":0.08050173135019748,"breakevenPct":2.2301920298055293},{"delta":0.75,"premium":11.888471615720523,"strike":152.84279475982532,"iv":0.33629126637554585,"gamma":0.020358515283842797,"theta":-0.09466314410480349,"vega":0.14256611353711793,"rho":0.08587395743843693,"breakevenPct":1.8116603062706063},{"delta":0.8,"premium":13.395021834061136,"strike":150.65938864628822,"iv":0.33061441048034934,"gamma":0.01839344978165939,"theta":-0.08470681222707423,"vega":0.12653991266375547,"rho":0.09124512115444336,"breakevenPct":1.3933315700552096},{"delta":0.85,"premium":16.711171171171166,"strike":146.85585585585585,"iv":0.3556252252252252,"gamma":0.014404324324324331,"theta":-0.0772981981981982,"vega":0.1056648648648649,"rho":0.09530955518881508,"breakevenPct":1.0921057027361047},{"delta":0.9,"premium":21.86101265822785,"strike":141.27848101265823,"iv":0.3990136708860759,"gamma":0.009646075949367089,"theta":-0.06785240506329114,"vega":0.07967645569620252,"rho":0.09796659774395883,"breakevenPct":0.8278700067281053}],"put":[{"delta":0.1,"premium":1.2368451687782318,"strike":135.02014865297747,"iv":0.5426127180145843,"gamma":0.007415078921148122,"theta":-0.07225024588299013,"vega":0.07998764301493433,"rho":-0.014383664597481246,"breakevenPct":17.315634434981927},{"delta":0.15,"premium":1.6600025253789044,"strike":143.40010101515617,"iv":0.4484393055021645,"gamma":0.011584259975360937,"theta":-0.07792300471723906,"vega":0.10601320879413409,"rho":-0.02153271144701252,"breakevenPct":12.397961378382401},{"delta":0.2,"premium":2.027633360220622,"strike":149.09541700275778,"iv":0.3798436195170855,"gamma":0.016253341612329622,"theta":-0.0793629516188117,"vega":0.12736892564074945,"rho":-0.028484205543719332,"breakevenPct":9.105201704241562},{"delta":0.25,"premium":2.6566869300911855,"strike":152.06180344478216,"iv":0.36681347517730495,"gamma":0.018831914893617022,"theta":-0.08590293819655521,"vega":0.14324093211752786,"rho":-0.03557186072316821,"breakevenPct":7.660620201056255},{"delta":0.3,"premium":3.340577507598784,"strike":154.59473150962512,"iv":0.36326737588652486,"gamma":0.020959574468085107,"theta":-0.09340040526849037,"vega":0.15803323201621072,"rho":-0.04269486820761916,"breakevenPct":6.517828181689529},{"delta":0.35,"premium":4.123894189071986,"strike":156.8213356461405,"iv":0.3593487424111015,"gamma":0.0223928013876843,"theta":-0.09689488291413703,"vega":0.1670296617519514,"rho":-0.04985818258831552,"breakevenPct":5.625808740995978},{"delta":0.4,"premium":4.926149176062446,"strike":158.98959236773635,"iv":0.3553591500433651,"gamma":0.023693755420641803,"theta":-0.0996268863833478,"vega":0.1749221162185603,"rho":-0.05702917447305862,"breakevenPct":4.781555505763983},{"delta":0.45,"premium":5.851295546558704,"strike":161.08097165991902,"iv":0.3527433198380567,"gamma":0.0244080971659919,"theta":-0.10042437246963563,"vega":0.179054008097166,"rho":-0.0642576202221041,"breakevenPct":4.06076878037064},{"delta":0.5,"premium":6.883684210526316,"strike":163.10526315789474,"iv":0.35132631578947365,"gamma":0.02461052631578947,"theta":-0.09953368421052632,"vega":0.1799042105263158,"rho":-0.07153620361303142,"breakevenPct":3.4477262377203894},{"delta":0.55,"premium":7.9083690987124475,"strike":165.11444921316166,"iv":0.34908440629470666,"gamma":0.024806866952789698,"theta":-0.09811859799713875,"vega":0.18026280400572245,"rho":-0.07880828591766721,"breakevenPct":2.839258272899129},{"delta":0.6,"premium":8.82038626609442,"strike":166.90271816881258,"iv":0.3347782546494993,"gamma":0.024914163090128755,"theta":-0.08903419170243204,"vega":0.1734316165951359,"rho":-0.08598528983528904,"breakevenPct":2.2976935088268484},{"delta":0.65,"premium":9.732403433476394,"strike":168.69098712446353,"iv":0.32047210300429185,"gamma":0.02502145922746781,"theta":-0.07994978540772532,"vega":0.16660042918454934,"rho":-0.0931622937529109,"breakevenPct":1.7561287447545666},{"delta":0.7,"premium":10.828522039757992,"strike":170.5790838375108,"iv":0.30878392394122733,"gamma":0.024555661192739848,"theta":-0.07060146931719967,"vega":0.15756957649092482,"rho":-0.10044757006766998,"breakevenPct":1.2666490743184222},{"delta":0.75,"premium":12.427484874675887,"strike":172.7398444252377,"iv":0.30424632670700086,"gamma":0.02252454624027658,"theta":-0.0605323249783924,"vega":0.14253068280034573,"rho":-0.10802857546714725,"breakevenPct":0.9194316745600822},{"delta":0.8,"premium":14.026447709593779,"strike":174.90060501296458,"iv":0.2997087294727744,"gamma":0.02049343128781331,"theta":-0.05046318063958513,"vega":0.1274917891097666,"rho":-0.11560958086662453,"breakevenPct":0.5722142748017423},{"delta":0.85,"premium":18.904559748427662,"strike":180.11006289308176,"iv":0.34011194968553454,"gamma":0.015030660377358498,"theta":-0.0455305031446541,"vega":0.10632138364779879,"rho":-0.12559602021490796,"breakevenPct":0.3674269810543481},{"delta":0.9,"premium":26.373113207547167,"strike":187.97169811320754,"iv":0.38382264150943396,"gamma":0.010077830188679249,"theta":-0.033423584905660386,"vega":0.07927735849056605,"rho":-0.13767426823908904,"breakevenPct":0.12448398908507141}]},"raw":{"call":[{"delta":0.1,"premium":1.140802884062228,"strike":201.83942318755442,"iv":0.5652409233556264,"gamma":0.006838651117883924,"theta":-0.0796231007148787,"vega":0.0800107745706833,"rho":0.011475165896014425,"breakevenPct":25.451314012124},{"delta":0.15,"premium":1.203365220343606,"strike":181.34608813744245,"iv":0.3577894065299587,"gamma":0.014475642258574527,"theta":-0.06803307751167009,"vega":0.10625149950432225,"rho":0.017316483372400524,"breakevenPct":12.824136809509287},{"delta":0.2,"premium":1.6341850918591363,"strike":176.66011467800664,"iv":0.33424309583247175,"gamma":0.018271812454367688,"theta":-0.07639708965835439,"vega":0.12683466635945093,"rho":0.0232607850802692,"breakevenPct":10.19425202093063},{"delta":0.25,"premium":2.1627946954813364,"strike":173.6689587426326,"iv":0.32974096267190567,"gamma":0.020918074656188605,"theta":-0.08572554027504911,"vega":0.14355383104125738,"rho":0.029159150427006522,"breakevenPct":8.672282718240997},{"delta":0.3,"premium":2.739906679764244,"strike":171.213163064833,"iv":0.32870952848722984,"gamma":0.022980943025540275,"theta":-0.09407524557956777,"vega":0.15730628683693515,"rho":0.03500932873938749,"breakevenPct":7.511167950925365},{"delta":0.35,"premium":3.3520642201834865,"strike":168.94495412844037,"iv":0.3259,"gamma":0.02469633027522936,"theta":-0.09980366972477064,"vega":0.16749724770642202,"rho":0.04085207929351161,"breakevenPct":6.487650400880002},{"delta":0.4,"premium":3.998436196830693,"strike":166.85988323603002,"iv":0.32135454545454545,"gamma":0.026072477064220185,"theta":-0.10297297748123437,"vega":0.1742111759799833,"rho":0.04668757824174861,"breakevenPct":5.59846689299178},{"delta":0.45,"premium":4.6757760532150785,"strike":164.80044345898006,"iv":0.31763126385809315,"gamma":0.02726008869179601,"theta":-0.10594368070953437,"vega":0.1801241685144124,"rho":0.05251125710237511,"breakevenPct":4.74426422261749},{"delta":0.5,"premium":5.608887657058389,"strike":162.95269770879526,"iv":0.32069852180339986,"gamma":0.026890539541759056,"theta":-0.10727405764966741,"vega":0.1794220251293422,"rho":0.058237310794959384,"breakevenPct":4.178977358376785},{"delta":0.55,"premium":6.541999260901702,"strike":161.10495195861049,"iv":0.3237657797487066,"gamma":0.0265209903917221,"theta":-0.10860443458980044,"vega":0.17871988174427197,"rho":0.06396336448754365,"breakevenPct":3.613690494136079},{"delta":0.6,"premium":7.649544324772163,"strike":159.16735708367855,"iv":0.32831441590720795,"gamma":0.025633885666942833,"theta":-0.10858400994200497,"vega":0.1749860811930406,"rho":0.06958234187934949,"breakevenPct":3.1006807221574095},{"delta":0.65,"premium":9.016570008285006,"strike":157.09610604805303,"iv":0.3350666942833471,"gamma":0.023976884838442417,"theta":-0.10655418392709196,"vega":0.16674250207125102,"rho":0.07504203661477349,"breakevenPct":2.6654363759814688},{"delta":0.7,"premium":10.383595691797845,"strike":155.0248550124275,"iv":0.3418189726594863,"gamma":0.022319884009942007,"theta":-0.10452435791217896,"vega":0.1584989229494615,"rho":0.08050173135019748,"breakevenPct":2.2301920298055293},{"delta":0.75,"premium":11.888471615720523,"strike":152.84279475982532,"iv":0.33629126637554585,"gamma":0.020358515283842797,"theta":-0.09466314410480349,"vega":0.14256611353711793,"rho":0.08587395743843693,"breakevenPct":1.8116603062706063},{"delta":0.8,"premium":13.395021834061136,"strike":150.65938864628822,"iv":0.33061441048034934,"gamma":0.01839344978165939,"theta":-0.08470681222707423,"vega":0.12653991266375547,"rho":0.09124512115444336,"breakevenPct":1.3933315700552096},{"delta":0.85,"premium":16.711171171171166,"strike":146.85585585585585,"iv":0.3556252252252252,"gamma":0.014404324324324331,"theta":-0.0772981981981982,"vega":0.1056648648648649,"rho":0.09530955518881508,"breakevenPct":1.0921057027361047},{"delta":0.9,"premium":21.86101265822785,"strike":141.27848101265823,"iv":0.3990136708860759,"gamma":0.009646075949367089,"theta":-0.06785240506329114,"vega":0.07967645569620252,"rho":0.09796659774395883,"breakevenPct":0.8278700067281053}],"put":[{"delta":0.1,"premium":1.2368451687782318,"strike":135.02014865297747,"iv":0.5426127180145843,"gamma":0.007415078921148122,"theta":-0.07225024588299013,"vega":0.07998764301493433,"rho":-0.014383664597481246,"breakevenPct":17.315634434981927},{"delta":0.15,"premium":1.6600025253789044,"strike":143.40010101515617,"iv":0.4484393055021645,"gamma":0.011584259975360937,"theta":-0.07792300471723906,"vega":0.10601320879413409,"rho":-0.02153271144701252,"breakevenPct":12.397961378382401},{"delta":0.2,"premium":2.027633360220622,"strike":149.09541700275778,"iv":0.3798436195170855,"gamma":0.016253341612329622,"theta":-0.0793629516188117,"vega":0.12736892564074945,"rho":-0.028484205543719332,"breakevenPct":9.105201704241562},{"delta":0.25,"premium":2.6566869300911855,"strike":152.06180344478216,"iv":0.36681347517730495,"gamma":0.018831914893617022,"theta":-0.08590293819655521,"vega":0.14324093211752786,"rho":-0.03557186072316821,"breakevenPct":7.660620201056255},{"delta":0.3,"premium":3.340577507598784,"strike":154.59473150962512,"iv":0.36326737588652486,"gamma":0.020959574468085107,"theta":-0.09340040526849037,"vega":0.15803323201621072,"rho":-0.04269486820761916,"breakevenPct":6.517828181689529},{"delta":0.35,"premium":4.123894189071986,"strike":156.8213356461405,"iv":0.3593487424111015,"gamma":0.0223928013876843,"theta":-0.09689488291413703,"vega":0.1670296617519514,"rho":-0.04985818258831552,"breakevenPct":5.625808740995978},{"delta":0.4,"premium":4.926149176062446,"strike":158.98959236773635,"iv":0.3553591500433651,"gamma":0.023693755420641803,"theta":-0.0996268863833478,"vega":0.1749221162185603,"rho":-0.05702917447305862,"breakevenPct":4.781555505763983},{"delta":0.45,"premium":5.851295546558704,"strike":161.08097165991902,"iv":0.3527433198380567,"gamma":0.0244080971659919,"theta":-0.10042437246963563,"vega":0.179054008097166,"rho":-0.0642576202221041,"breakevenPct":4.06076878037064},{"delta":0.5,"premium":6.883684210526316,"strike":163.10526315789474,"iv":0.35132631578947365,"gamma":0.02461052631578947,"theta":-0.09953368421052632,"vega":0.1799042105263158,"rho":-0.07153620361303142,"breakevenPct":3.4477262377203894},{"delta":0.55,"premium":7.9083690987124475,"strike":165.11444921316166,"iv":0.34908440629470666,"gamma":0.024806866952789698,"theta":-0.09811859799713875,"vega":0.18026280400572245,"rho":-0.07880828591766721,"breakevenPct":2.839258272899129},{"delta":0.6,"premium":8.82038626609442,"strike":166.90271816881258,"iv":0.3347782546494993,"gamma":0.024914163090128755,"theta":-0.08903419170243204,"vega":0.1734316165951359,"rho":-0.08598528983528904,"breakevenPct":2.2976935088268484},{"delta":0.65,"premium":9.732403433476394,"strike":168.69098712446353,"iv":0.32047210300429185,"gamma":0.02502145922746781,"theta":-0.07994978540772532,"vega":0.16660042918454934,"rho":-0.0931622937529109,"breakevenPct":1.7561287447545666},{"delta":0.7,"premium":10.828522039757992,"strike":170.5790838375108,"iv":0.30878392394122733,"gamma":0.024555661192739848,"theta":-0.07060146931719967,"vega":0.15756957649092482,"rho":-0.10044757006766998,"breakevenPct":1.2666490743184222},{"delta":0.75,"premium":12.427484874675887,"strike":172.7398444252377,"iv":0.30424632670700086,"gamma":0.02252454624027658,"theta":-0.0605323249783924,"vega":0.14253068280034573,"rho":-0.10802857546714725,"breakevenPct":0.9194316745600822},{"delta":0.8,"premium":14.026447709593779,"strike":174.90060501296458,"iv":0.2997087294727744,"gamma":0.02049343128781331,"theta":-0.05046318063958513,"vega":0.1274917891097666,"rho":-0.11560958086662453,"breakevenPct":0.5722142748017423},{"delta":0.85,"premium":18.904559748427662,"strike":180.11006289308176,"iv":0.34011194968553454,"gamma":0.015030660377358498,"theta":-0.0455305031446541,"vega":0.10632138364779879,"rho":-0.12559602021490796,"breakevenPct":0.3674269810543481},{"delta":0.9,"premium":26.373113207547167,"strike":187.97169811320754,"iv":0.38382264150943396,"gamma":0.010077830188679249,"theta":-0.033423584905660386,"vega":0.07927735849056605,"rho":-0.13767426823908904,"breakevenPct":0.12448398908507141}]}},"errors":["fundamentals:provider_http_429"],"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"}}